1652079610000|2022-05-09 07:00:10|80.36|80.11|79.84|79.67|80.61|80.18|79.75|79.37|297690
1652079620000|2022-05-09 07:00:20|79.83|79.65|79.52|79.37|79.83|79.65|79.46|79.37|31519
1652079630000|2022-05-09 07:00:30|79.55|79.39|79.59|79.41|79.64|79.59|79.5|79.37|56782
1652079640000|2022-05-09 07:00:40|79.58|79.42|80.18|80.02|80.19|80.02|79.58|79.42|81077
1652079650000|2022-05-09 07:00:50|80.19|79.92|79.94|79.8|80.35|80.17|79.94|79.69|10265
1652079660000|2022-05-09 07:01:00|79.99|79.72|80.08|79.93|80.18|80|79.9|79.72|10421
1652079670000|2022-05-09 07:01:10|80.07|79.9|80.04|79.9|80.07|79.9|80.02|79.9|194
1652079680000|2022-05-09 07:01:20|80.05|79.93|80.08|79.96|80.08|79.96|80.05|79.9|3528
1652079690000|2022-05-09 07:01:30|80.07|79.87|79.95|79.78|80.07|79.87|79.95|79.77|15476
1652079700000|2022-05-09 07:01:40|79.96|79.79|80.1|79.97|80.16|80|79.96|79.79|53046
1652079710000|2022-05-09 07:01:50|80.09||80.08||80.09||80.05||24506
1652079720000|2022-05-09 07:02:00|80.07|79.99|80.17|80.04|80.27|80.09|80.04|79.97|17194
1652079730000|2022-05-09 07:02:10|80.18|80.02|80.36|80.19|80.37|80.19|80.05|79.97|11602
1652079740000|2022-05-09 07:02:20|80.39|80.21|80.38|80.2|80.41|80.23|80.38|80.19|13276
1652079750000|2022-05-09 07:02:30|80.3|80.19|80.27|80.12|80.32|80.19|80.14|79.96|13371
1652079760000|2022-05-09 07:02:40|80.28|80.16|80.33|80.13|80.37|80.19|80.23|80.08|5178
1652079770000|2022-05-09 07:02:50|80.35|80.17|80.26|80.11|80.35|80.17|80.2|80.04|1777
1652079780000|2022-05-09 07:03:00|80.39|80.16|80.31|80.16|80.42|80.25|80.27|80.16|35819
1652079790000|2022-05-09 07:03:10|80.32|80.15|80.42|80.25|80.5|80.34|80.32|80.15|10365
1652079800000|2022-05-09 07:03:20|80.49|80.24|80.19|80.06|80.49|80.33|80.19|80.05|7959
1652079810000|2022-05-09 07:03:30|80.2|80.05|80.27|80.15|80.27|80.18|80.2|80.05|10717
1652079820000|2022-05-09 07:03:40|80.24|80.12|80.25|80.1|80.27|80.12|80.23|80.06|2587
1652079830000|2022-05-09 07:03:50|80.24|80.09|80.2|80.06|80.27|80.09|80.16|80.05|13397
1652079840000|2022-05-09 07:04:00|80.19|80.05|80.2|80.09|80.21|80.09|80.16|80.05|13770
1652079850000|2022-05-09 07:04:10|80.18||80.2||80.26||80.17||1453
1652079860000|2022-05-09 07:04:20|80.26|80.1|80.06|79.93|80.26|80.12|80.03|79.92|20757
1652079870000|2022-05-09 07:04:30|80.09|79.92|80.1|79.96|80.1|79.99|80.03|79.92|22794
1652079880000|2022-05-09 07:04:40|80.07|79.95|80.06|79.92|80.07|79.95|79.98|79.84|22481
1652079890000|2022-05-09 07:04:50|80.05|79.93|80|79.84|80.11|80|79.95|79.83|14160
1652079900000|2022-05-09 07:05:00|79.96|79.83|79.94|79.81|80.01|79.86|79.84|79.67|17733
1652079910000|2022-05-09 07:05:10|79.93|79.78|80|79.88|80.01|79.88|79.93|79.78|1044
1652079920000|2022-05-09 07:05:20|79.99|79.89|79.84|79.69|79.99|79.9|79.83|79.69|14989
1652079930000|2022-05-09 07:05:30|79.81|79.68|79.75|79.6|79.92|79.71|79.73|79.58|4232
1652079940000|2022-05-09 07:05:40|79.74|79.59|79.87|79.71|79.94|79.79|79.74|79.58|7128
1652079950000|2022-05-09 07:05:50|79.86|79.73|79.88|79.76|79.9|79.76|79.86|79.73|14082
1652079960000|2022-05-09 07:06:00|79.89||79.89||79.9||79.88||8088
1652079970000|2022-05-09 07:06:10|79.9|79.75|80|79.85|80.08|79.95|79.9|79.75|9246
1652079980000|2022-05-09 07:06:20|80.03|79.86|80.02|79.95|80.14|80|80.02|79.86|18140
1652079990000|2022-05-09 07:06:30|80.06|79.91|80.08|79.87|80.09|79.94|79.95|79.8|6466
1652080000000|2022-05-09 07:06:40|80.03|79.86|79.97|79.85|80.08|80|79.94|79.82|10191
1652080010000|2022-05-09 07:06:50|79.96|79.86|79.99|79.86|80|79.87|79.93|79.85|4775
1652080020000|2022-05-09 07:07:00|80.01|79.88|79.96|79.85|80.03|79.9|79.92|79.85|7236
1652080030000|2022-05-09 07:07:10|79.95||79.95||79.96||79.92||0
1652080040000|2022-05-09 07:07:20|79.93|79.87|80.07|79.93|80.13|79.98|79.92|79.85|17961
1652080050000|2022-05-09 07:07:30|80.08|79.95|79.91|79.79|80.08|79.96|79.88|79.77|30526
1652080060000|2022-05-09 07:07:40|79.94|79.8|79.97|79.84|79.98|79.86|79.92|79.8|1351
1652080070000|2022-05-09 07:07:50|79.99|79.85|80.21|80.1|80.25|80.1|79.98|79.85|3745
1652080080000|2022-05-09 07:08:00|80.2|80.06|80.1|79.99|80.2|80.06|80.09|79.98|5357
1652080090000|2022-05-09 07:08:10|||||||||1259
1652080100000|2022-05-09 07:08:20|80.13|79.98|80.12|80.01|80.15|80.07|80.12|79.97|4031
1652080110000|2022-05-09 07:08:30|80.14|80.02|80.08|79.95|80.17|80.06|80.08|79.95|0
1652080120000|2022-05-09 07:08:40|80.09|79.96|80.07|79.97|80.09|79.97|80.01|79.9|122
1652080130000|2022-05-09 07:08:50|80.08|79.96|80.03|79.93|80.08|79.96|80.03|79.93|3145
1652080140000|2022-05-09 07:09:00|80.02|79.92|80.03|79.98|80.06|79.98|80.01|79.91|11448
1652080150000|2022-05-09 07:09:10|80.08|79.95|80.14|80.06|80.15|80.06|80.08|79.94|2716
1652080160000|2022-05-09 07:09:20|80.16|80.02|80.15|80.07|80.16|80.07|80.15|80.02|0
1652080170000|2022-05-09 07:09:30|80.16|80.04|80.13|80.04|80.17|80.1|80.08|79.97|16202
1652080180000|2022-05-09 07:09:40|80.15|80.05|80.14|80.05|80.16|80.06|80.13|80.02|2633
1652080190000|2022-05-09 07:09:50|80.13|80.03|80.1|80|80.13|80.03|80.1|80|2887
1652080200000|2022-05-09 07:10:00|80.11|80.01|80.21|80.12|80.21|80.12|80.06|80|80588
1652080210000|2022-05-09 07:10:10|80.23|80.13|80.25|80.13|80.36|80.25|80.2|80.09|14034
1652080220000|2022-05-09 07:10:20|80.24|80.15|80.4|80.31|80.41|80.32|80.22|80.15|22007
1652080230000|2022-05-09 07:10:30|80.39|80.32|80.38|80.3|80.4|80.32|80.37|80.3|1690
1652080240000|2022-05-09 07:10:40|80.39|80.31|80.37|80.26|80.46|80.4|80.35|80.26|55415
1652080250000|2022-05-09 07:10:50|80.39|80.27|80.39|80.3|80.41|80.32|80.38|80.27|0
1652080260000|2022-05-09 07:11:00|80.4|80.27|80.41|80.31|80.41|80.31|80.3|80.26|2155
1652080270000|2022-05-09 07:11:10|80.4|80.28|80.39|80.27|80.41|80.31|80.37|80.26|5188
1652080280000|2022-05-09 07:11:20|80.4|80.28|80.44|80.33|80.44|80.33|80.4|80.28|6576
1652080290000|2022-05-09 07:11:30|80.45|80.32|80.47|80.36|80.48|80.38|80.42|80.31|0
1652080300000|2022-05-09 07:11:40|80.44|80.32|80.45|80.32|80.48|80.35|80.43|80.31|0
1652080310000|2022-05-09 07:11:50|80.47|80.3|80.37|80.26|80.47|80.3|80.32|80.21|0
1652080320000|2022-05-09 07:12:00|80.38|80.25|80.38|80.29|80.39|80.29|80.35|80.23|4642
1652080330000|2022-05-09 07:12:10|80.39|80.28|80.39|80.31|80.39|80.31|80.39|80.28|3116
1652080340000|2022-05-09 07:12:20|80.38|80.28|80.36|80.26|80.38|80.28|80.36|80.25|109
1652080350000|2022-05-09 07:12:30|||||||||124896
1652080360000|2022-05-09 07:12:40|80.37|80.3|80.39|80.32|80.44|80.4|80.37|80.29|104901
1652080370000|2022-05-09 07:12:50|80.4|80.29|80.39|80.3|80.45|80.4|80.38|80.27|51400
1652080380000|2022-05-09 07:13:00|80.38|80.32|80.45|80.4|80.45|80.4|80.37|80.32|13413
1652080390000|2022-05-09 07:13:10|80.44|80.37|80.68|80.57|80.7|80.57|80.44|80.36|17723
1652080400000|2022-05-09 07:13:20|80.62|80.53|80.56|80.43|80.62|80.53|80.5|80.39|27517
1652080410000|2022-05-09 07:13:30|80.57|80.49|80.55|80.42|80.57|80.52|80.53|80.42|6900
1652080420000|2022-05-09 07:13:40|80.54|80.48|80.55|80.44|80.56|80.48|80.53|80.44|2500
1652080440000|2022-05-09 07:14:00|80.54|80.43|80.54|80.46|80.56|80.46|80.52|80.42|23
1652080450000|2022-05-09 07:14:10|80.53|80.44|80.51|80.44|80.53|80.44|80.5|80.41|0
1652080460000|2022-05-09 07:14:20|80.56|80.43|80.77|80.69|80.82|80.69|80.56|80.43|5739
1652080470000|2022-05-09 07:14:30|80.75|80.66|80.56|80.42|80.76|80.66|80.51|80.42|22879
1652080480000|2022-05-09 07:14:40|80.57|80.41|80.43|80.37|80.58|80.41|80.38|80.28|50161
1652080490000|2022-05-09 07:14:50|80.44|80.38|80.44|80.38|80.44|80.38|80.44|80.38|135
1652080500000|2022-05-09 07:15:00|80.43|80.37|80.43|80.38|80.44|80.38|80.41|80.34|9501
1652080510000|2022-05-09 07:15:10|80.42|80.34|80.42|80.35|80.43|80.35|80.41|80.34|4782
1652080520000|2022-05-09 07:15:20|80.43|80.39|80.43|80.36|80.48|80.42|80.42|80.34|24267
1652080530000|2022-05-09 07:15:30|80.41|80.34|80.37|80.32|80.41|80.34|80.36|80.28|3996
1652080540000|2022-05-09 07:15:40|80.4|80.33|80.32|80.23|80.45|80.35|80.28|80.18|17249
1652080550000|2022-05-09 07:15:50|80.34|80.18|80.32|80.2|80.38|80.28|80.27|80.16|15889
1652080560000|2022-05-09 07:16:00|80.3|80.18|80.27|80.17|80.3|80.19|80.24|80.16|14612
1652080570000|2022-05-09 07:16:10|80.23|80.14|80.21|80.12|80.24|80.14|80.16|80.06|3119
1652080580000|2022-05-09 07:16:20|80.19|80.09|80.17|80.09|80.19|80.1|80.12|80.09|4317
1652080590000|2022-05-09 07:16:30|80.15|80.06|80.12|80.01|80.15|80.06|80|79.9|7946
1652080600000|2022-05-09 07:16:40|80.16|80.04|80.11|80.02|80.16|80.06|80.08|79.96|5995
1652080610000|2022-05-09 07:16:50|80.12|80.03|80.34|80.23|80.35|80.23|80.12|80.03|8794
1652080620000|2022-05-09 07:17:00|80.33|80.19|80.24|80.14|80.33|80.22|80.24|80.14|9100
1652080630000|2022-05-09 07:17:10|80.22|80.1|80.2|80.14|80.24|80.14|80.17|80.04|0
1652080640000|2022-05-09 07:17:20|80.19|80.16|80.25|80.17|80.3|80.2|80.18|80.15|34326
1652080650000|2022-05-09 07:17:30|80.23|80.14|80.2|80.14|80.23|80.14|80.2|80.14|13
1652080660000|2022-05-09 07:17:40|80.24|80.15|80.25|80.17|80.25|80.18|80.24|80.14|13172
1652080670000|2022-05-09 07:17:50|80.28|80.16|80.18|80.14|80.33|80.23|80.18|80.14|52093
1652080680000|2022-05-09 07:18:00|80.17|80.13|80.17|80.1|80.17|80.13|80.09|80.02|11119
1652080690000|2022-05-09 07:18:10|80.18|80.11|80.2|80.13|80.2|80.15|80.16|80.1|12010
1652080700000|2022-05-09 07:18:20||80.14||80.13||80.15||80.11|8
1652080710000|2022-05-09 07:18:30|80.19|80.1|80.15|80.06|80.2|80.14|80.14|80.05|18420
1652080720000|2022-05-09 07:18:40||80.07||80.1||80.1||80.07|13078
1652080730000|2022-05-09 07:18:50|80.14|80.07|80.24|80.17|80.27|80.17|80.14|80.06|12513
1652080740000|2022-05-09 07:19:00|80.23||80.24||80.24||80.22||3
1652080750000|2022-05-09 07:19:10|80.23|80.16|80.16|80.09|80.24|80.16|80.14|80.09|8157
1652080760000|2022-05-09 07:19:20|80.15|80.1|80.15|80.11|80.2|80.14|80.14|80.09|10139
1652080770000|2022-05-09 07:19:30|80.14|80.09|80.09|80.06|80.18|80.12|80.09|80.03|10938
1652080780000|2022-05-09 07:19:40|80.08|80.05|80.09|80.03|80.1|80.05|80.04|80|6963
1652080790000|2022-05-09 07:19:50|80.1|80.04|80.07|80.01|80.1|80.04|80.04|80|5835
1652080800000|2022-05-09 07:20:00|80.08|80.03|80|79.93|80.15|80.06|79.98|79.9|32407
1652080810000|2022-05-09 07:20:10|79.99|79.95|80.03|79.96|80.04|79.96|79.99|79.93|3560
1652080820000|2022-05-09 07:20:20|80.01|79.93|79.93|79.86|80.03|79.94|79.91|79.83|21002
1652080830000|2022-05-09 07:20:30|79.96|79.88|80.04|79.98|80.07|79.98|79.94|79.88|62323
1652080840000|2022-05-09 07:20:40|80.03|79.96|79.89|79.84|80.03|79.96|79.83|79.75|30061
1652080850000|2022-05-09 07:20:50|79.9|79.86|79.97|79.91|79.97|79.91|79.9|79.86|8632
1652080860000|2022-05-09 07:21:00|79.94|79.89|79.96|79.87|79.97|79.91|79.9|79.82|8030
1652080870000|2022-05-09 07:21:10|79.97|79.9|80|79.96|80.02|79.96|79.97|79.89|1796
1652080880000|2022-05-09 07:21:20||79.93||79.94||79.94||79.92|4622
1652080890000|2022-05-09 07:21:30|79.99|79.9|79.97|79.9|80|79.95|79.96|79.87|8008
1652080900000|2022-05-09 07:21:40|79.98|79.91|79.97|79.91|79.99|79.94|79.96|79.9|4000
1652080910000|2022-05-09 07:21:50|79.95|79.9|79.97|79.91|79.97|79.91|79.91|79.83|13393
1652080920000|2022-05-09 07:22:00|79.96|79.9|79.9|79.86|79.96|79.9|79.87|79.84|5048
1652080930000|2022-05-09 07:22:10|79.89|79.84|79.88|79.82|79.89|79.84|79.86|79.76|14825
1652080940000|2022-05-09 07:22:20|79.87|79.83|79.85|79.8|79.89|79.84|79.83|79.8|14954
1652080950000|2022-05-09 07:22:30|79.83||79.85||79.85||79.83||2685
1652080960000|2022-05-09 07:22:40|79.83|79.77|79.78|79.74|79.84|79.77|79.77|79.7|8276
1652080970000|2022-05-09 07:22:50|79.77|79.72|79.75|79.69|79.78|79.74|79.72|79.69|10746
1652080980000|2022-05-09 07:23:00|79.74|79.64|79.74|79.68|79.74|79.68|79.7|79.64|9087
1652080990000|2022-05-09 07:23:10|79.7|79.66|79.73|79.63|79.76|79.69|79.7|79.63|112845
1652081000000|2022-05-09 07:23:20|79.72|79.64|79.75|79.7|79.76|79.7|79.72|79.64|6108
1652081010000|2022-05-09 07:23:30|79.76|79.72|79.79|79.71|79.79|79.73|79.76|79.7|9154
1652081020000|2022-05-09 07:23:40|79.77|79.7|79.74|79.68|79.77|79.7|79.74|79.68|2489
1652081030000|2022-05-09 07:23:50|79.7|79.65|79.66|79.6|79.7|79.65|79.62|79.54|15819
1652081040000|2022-05-09 07:24:00|79.68|79.62|79.7|79.63|79.73|79.66|79.67|79.6|2500
1652081050000|2022-05-09 07:24:10|79.69|79.62|79.68|79.62|79.69|79.62|79.68|79.62|3075
1652081060000|2022-05-09 07:24:20|79.7|79.63|79.7|79.63|79.7|79.63|79.69|79.63|1259
1652081070000|2022-05-09 07:24:30|79.69|79.64|79.68|79.59|79.7|79.66|79.65|79.56|3291
1652081080000|2022-05-09 07:24:40|79.64|79.58|79.69|79.63|79.72|79.63|79.6|79.58|5526
1652081090000|2022-05-09 07:24:50|79.7|79.6|79.7|79.62|79.7|79.62|79.7|79.6|110
1652081100000|2022-05-09 07:25:00|79.69|79.65|79.7|79.65|79.7|79.69|79.68|79.59|6851
1652081110000|2022-05-09 07:25:10|79.73|79.69|79.76|79.69|79.77|79.69|79.73|79.69|4520
1652081120000|2022-05-09 07:25:20|79.75|79.64|79.64|79.58|79.75|79.66|79.63|79.58|1780
1652081130000|2022-05-09 07:25:30|79.67|79.6|79.66|79.58|79.69|79.61|79.62|79.56|849
1652081140000|2022-05-09 07:25:40|79.64||79.65||79.66||79.63||4630
1652081150000|2022-05-09 07:25:50|79.64||79.64||79.64||79.64||0
1652081160000|2022-05-09 07:26:00|79.65|79.55|79.63|79.56|79.65|79.56|79.63|79.55|0
1652081170000|2022-05-09 07:26:10|79.61|79.53|79.59|79.54|79.62|79.55|79.57|79.5|6777
1652081180000|2022-05-09 07:26:20|79.6|79.55|79.67|79.6|79.68|79.62|79.6|79.53|13404
1652081190000|2022-05-09 07:26:30|79.69|79.63|79.64|79.61|79.75|79.68|79.64|79.59|42917
1652081200000|2022-05-09 07:26:40|79.66|79.6|79.63|79.55|79.67|79.6|79.58|79.55|3050
1652081210000|2022-05-09 07:26:50|79.64|79.57|79.64|79.56|79.64|79.58|79.6|79.56|2991
1652081220000|2022-05-09 07:27:00|79.67|79.6|79.71|79.65|79.83|79.74|79.67|79.6|38203
1652081230000|2022-05-09 07:27:10|79.69|79.63|79.65|79.6|79.71|79.63|79.65|79.58|6232
1652081240000|2022-05-09 07:27:20|79.64|79.59|79.64|79.59|79.64|79.59|79.64|79.59|100
1652081250000|2022-05-09 07:27:30|79.63||79.63||79.65||79.63||699
1652081260000|2022-05-09 07:27:40|79.64|79.6|79.73|79.66|79.73|79.66|79.63|79.6|4632
1652081270000|2022-05-09 07:27:50|79.72||79.72||79.72||79.72||2000
1652081280000|2022-05-09 07:28:00|79.71|79.64|79.67|79.62|79.71|79.64|79.66|79.62|857
1652081290000|2022-05-09 07:28:10|79.68|79.58|79.65|79.59|79.68|79.59|79.62|79.58|10300
1652081300000|2022-05-09 07:28:20|79.63|79.57|79.54|79.43|79.63|79.57|79.5|79.41|17674
1652081310000|2022-05-09 07:28:30|79.53|79.42|79.58|79.48|79.58|79.48|79.4|79.37|10657
1652081320000|2022-05-09 07:28:40|79.62|79.5|79.61|79.53|79.62|79.53|79.61|79.5|2423
1652081330000|2022-05-09 07:28:50|79.62|79.52|79.6|79.49|79.64|79.55|79.58|79.49|74917
1652081340000|2022-05-09 07:29:00|79.59|79.5|79.56|79.48|79.59|79.51|79.54|79.46|0
1652081350000|2022-05-09 07:29:10|79.55|79.47|79.58|79.51|79.59|79.51|79.55|79.47|3000
1652081360000|2022-05-09 07:29:20|79.59|79.55|79.49|79.42|79.59|79.55|79.49|79.41|2500
1652081370000|2022-05-09 07:29:30|79.47|79.41|79.5|79.42|79.51|79.42|79.43|79.38|1250
1652081380000|2022-05-09 07:29:40|79.48|79.41|79.44|79.38|79.48|79.41|79.44|79.38|20106
1652081400000|2022-05-09 07:30:00|79.41|79.37|79.31|79.25|79.43|79.37|79.25|79.17|50177
1652081410000|2022-05-09 07:30:10|79.3|79.23|79.24|79.18|79.32|79.26|79.23|79.15|2423
1652081420000|2022-05-09 07:30:20|79.26|79.17|79.28|79.19|79.29|79.21|79.25|79.16|12648
1652081430000|2022-05-09 07:30:30|79.25||79.25||79.25||79.25||10
1652081440000|2022-05-09 07:30:40|79.26|79.2|79.28|79.2|79.28|79.2|79.26|79.2|7970
1652081450000|2022-05-09 07:30:50|79.26|79.17|79.16|79.1|79.26|79.17|79.16|79.1|939
1652081460000|2022-05-09 07:31:00|79.18|79.12|79.18|79.11|79.18|79.12|79.18|79.1|1966
1652081470000|2022-05-09 07:31:10||79.1||79.1||79.1||79.1|972
1652081480000|2022-05-09 07:31:20||79.11||79.1||79.12||79.1|6999
1652081490000|2022-05-09 07:31:30|79.16|79.08|79.08|79.01|79.16|79.08|79.06|79|24012
1652081500000|2022-05-09 07:31:40|79.09|79|79.1|79.02|79.1|79.02|79.04|79|48127
1652081510000|2022-05-09 07:31:50|79.11|79.04|79.09|79|79.13|79.05|79.05|79|61735
1652081520000|2022-05-09 07:32:00|79.06|79.01|79.08|79.03|79.08|79.03|79.06|79|116
1652081530000|2022-05-09 07:32:10|79.1|79.04|79.05|79|79.13|79.06|79.04|79|18709
1652081540000|2022-05-09 07:32:20|79.07|79.01|79.06|79|79.1|79.01|79.06|79|0
1652081550000|2022-05-09 07:32:30|79.07|79.01|79.06|79|79.1|79.01|79.06|79|0
1652081560000|2022-05-09 07:32:40|79.08|79.01|79.17|79.09|79.17|79.1|79.08|79|12548
1652081570000|2022-05-09 07:32:50|79.13|79.11|79.19|79.13|79.28|79.18|79.13|79.1|37768
1652081580000|2022-05-09 07:33:00|79.22|79.14|79.13|79.04|79.24|79.14|79.08|79|28881
1652081590000|2022-05-09 07:33:10|79.14|79.05|79.11|79.03|79.16|79.07|79.07|79|6057
1652081600000|2022-05-09 07:33:20|79.1|79.01|79.08|79.02|79.11|79.03|79.06|78.99|4865
1652081610000|2022-05-09 07:33:30|79.07|79|79.03|78.97|79.07|79|79|78.97|31533
1652081620000|2022-05-09 07:33:40|79.06|78.98|79.02|78.95|79.06|78.98|79|78.95|8917
1652081630000|2022-05-09 07:33:50|79.01|78.93|78.92|78.84|79.01|78.93|78.87|78.8|30094
1652081640000|2022-05-09 07:34:00|78.93|78.85|78.96|78.9|78.98|78.91|78.9|78.84|21536
1652081650000|2022-05-09 07:34:10|79|78.91|78.96|78.89|79|78.93|78.96|78.88|12012
1652081660000|2022-05-09 07:34:20|78.98|78.9|78.99|78.91|78.99|78.91|78.98|78.9|35
1652081670000|2022-05-09 07:34:30|79|78.92|78.96|78.9|79|78.92|78.96|78.9|6358
1652081680000|2022-05-09 07:34:40|79|78.91|78.93|78.9|79|78.93|78.93|78.9|2007
1652081690000|2022-05-09 07:34:50|78.99|78.91|78.94|78.9|79|78.91|78.94|78.9|42279
1652081700000|2022-05-09 07:35:00|78.97|78.89|79.04|78.96|79.05|78.96|78.97|78.89|3342
1652081710000|2022-05-09 07:35:10|79.03|78.94|79.25|79.18|79.29|79.18|79|78.94|71105
1652081720000|2022-05-09 07:35:20|79.26|79.19|79.28|79.23|79.4|79.32|79.26|79.18|41117
1652081730000|2022-05-09 07:35:30|79.3||79.29||79.3||79.29||6
1652081740000|2022-05-09 07:35:40|79.28||79.27||79.28||79.27||0
1652081750000|2022-05-09 07:35:50|79.26|79.2|79.24|79.16|79.26|79.2|79.24|79.16|3536
1652081760000|2022-05-09 07:36:00|79.23|79.15|79.27|79.19|79.28|79.19|79.18|79.1|3483
1652081770000|2022-05-09 07:36:10|79.28|79.2|79.28|79.2|79.28|79.22|79.26|79.19|26
1652081780000|2022-05-09 07:36:20|79.3|79.21|79.34|79.28|79.37|79.28|79.3|79.21|69085
1652081790000|2022-05-09 07:36:30|79.38|79.31|79.41|79.32|79.41|79.33|79.34|79.3|4725
1652081800000|2022-05-09 07:36:40|79.44|79.34|79.45|79.35|79.45|79.35|79.44|79.34|1
1652081810000|2022-05-09 07:36:50||79.36||79.35||79.36||79.35|5
1652081820000|2022-05-09 07:37:00|79.38|79.34|79.33|79.26|79.38|79.34|79.3|79.22|19062
1652081830000|2022-05-09 07:37:10|79.31|79.24|79.31|79.23|79.31|79.24|79.31|79.23|24
1652081840000|2022-05-09 07:37:20||79.22||79.23||79.23||79.22|1147
1652081850000|2022-05-09 07:37:30|79.3|79.22|79.25|79.18|79.31|79.23|79.25|79.17|24918
1652081860000|2022-05-09 07:37:40|79.27|79.19|79.37|79.3|79.39|79.3|79.26|79.18|8695
1652081880000|2022-05-09 07:38:00|79.36|79.28|79.34|79.27|79.36|79.28|79.33|79.24|53930
1652081890000|2022-05-09 07:38:10|79.36|79.28|79.46|79.38|79.46|79.38|79.35|79.28|1848
1652081900000|2022-05-09 07:38:20|79.45||79.45||79.45||79.45||1004
1652081910000|2022-05-09 07:38:30|79.46||79.45||79.46||79.45||181
1652081920000|2022-05-09 07:38:40|79.46|79.37|79.46|79.37|79.46|79.4|79.44|79.36|1700
1652081930000|2022-05-09 07:38:50|79.45|79.36|79.44|79.35|79.45|79.36|79.44|79.35|3154
1652081940000|2022-05-09 07:39:00|79.42|79.37|79.43|79.36|79.45|79.37|79.41|79.35|2146
1652081950000|2022-05-09 07:39:10|79.44|79.35|79.46|79.42|79.46|79.42|79.44|79.35|65132
1652081960000|2022-05-09 07:39:20|79.47|79.52|79.58|79.46|79.58|79.52|79.47|79.42|79192
1652081970000|2022-05-09 07:39:30|79.51|79.45|79.6|79.53|79.67|79.55|79.51|79.45|6094
1652081980000|2022-05-09 07:39:40|79.66|79.52|79.58|79.51|79.66|79.52|79.58|79.5|0
1652081990000|2022-05-09 07:39:50|79.61|79.54|79.62|79.57|79.62|79.57|79.61|79.54|6601
1652082000000|2022-05-09 07:40:00|79.68|79.58|79.66|79.59|79.73|79.65|79.65|79.58|8667
1652082010000|2022-05-09 07:40:10|79.63|79.58|79.59|79.5|79.77|79.65|79.59|79.5|69806
1652082020000|2022-05-09 07:40:20|79.58|79.49|79.64|79.56|79.67|79.57|79.58|79.49|10926
1652082030000|2022-05-09 07:40:30|79.66|79.58|79.7|79.6|79.7|79.62|79.66|79.58|7794
1652082040000|2022-05-09 07:40:40|79.69|79.63|79.7|79.63|79.7|79.63|79.69|79.63|645
1652082050000|2022-05-09 07:40:50|79.72|79.64|79.72|79.65|79.72|79.66|79.72|79.64|17259
1652082060000|2022-05-09 07:41:00|79.71|79.63|79.79|79.7|79.84|79.72|79.66|79.57|2264
1652082070000|2022-05-09 07:41:10|79.8||79.78||79.8||79.78||0
1652082090000|2022-05-09 07:41:30|79.8|79.74|79.87|79.8|79.96|79.84|79.79|79.7|15207
1652082100000|2022-05-09 07:41:40|79.88|79.79|79.93|79.84|79.94|79.85|79.88|79.79|913
1652082110000|2022-05-09 07:41:50|79.91|79.83|79.93|79.84|79.94|79.86|79.9|79.81|2530
1652082120000|2022-05-09 07:42:00|79.91|79.83|79.91|79.81|79.91|79.83|79.91|79.81|141
1652082130000|2022-05-09 07:42:10|79.9|79.8|79.92|79.85|79.94|79.87|79.88|79.78|97851
1652082140000|2022-05-09 07:42:20|79.89|79.84|79.89|79.87|79.99|79.95|79.88|79.82|107464
1652082150000|2022-05-09 07:42:30|79.88|79.82|79.9|79.86|79.9|79.86|79.88|79.8|17671
1652082170000|2022-05-09 07:42:50|||||||||150
1652082180000|2022-05-09 07:43:00|79.89|79.81|79.88|79.81|79.89|79.81|79.87|79.8|508
1652082190000|2022-05-09 07:43:10|79.89|79.82|79.81|79.76|79.89|79.82|79.77|79.69|622
1652082200000|2022-05-09 07:43:20|79.8|79.74|79.81|79.76|79.81|79.76|79.8|79.71|5904
1652082210000|2022-05-09 07:43:30|79.84|79.77|79.86|79.8|79.86|79.8|79.84|79.77|4086
1652082220000|2022-05-09 07:43:40|79.83|79.76|79.81|79.76|79.83|79.76|79.8|79.76|7468
1652082230000|2022-05-09 07:43:50|79.82|79.77|79.94|79.89|80.02|79.91|79.8|79.75|26836
1652082240000|2022-05-09 07:44:00|79.97||79.94||79.98||79.94||0
1652082250000|2022-05-09 07:44:10|79.98|79.93|79.98|79.91|79.98|79.93|79.98|79.88|2748
1652082260000|2022-05-09 07:44:20|79.96|79.89|79.87|79.8|79.96|79.89|79.87|79.8|14536
1652082270000|2022-05-09 07:44:30||79.79||79.79||79.79||79.79|7736
1652082280000|2022-05-09 07:44:40|79.86|79.78|79.81|79.73|79.86|79.78|79.81|79.73|5587
1652082290000|2022-05-09 07:44:50|79.8|79.74|79.78|79.7|79.8|79.76|79.77|79.7|5575
1652082300000|2022-05-09 07:45:00|79.77|79.69|79.88|79.79|79.91|79.83|79.76|79.69|21118
1652082310000|2022-05-09 07:45:10|79.87|79.78|79.87|79.77|79.88|79.78|79.87|79.77|3425
1652082320000|2022-05-09 07:45:20|79.86|79.78|79.84|79.77|79.86|79.78|79.79|79.71|5392
1652082340000|2022-05-09 07:45:40|||||||||8682
1652082350000|2022-05-09 07:45:50|79.87|79.8|79.94|79.89|79.94|79.89|79.87|79.8|11944
1652082360000|2022-05-09 07:46:00|79.97|79.92|79.99|79.91|80.01|79.93|79.96|79.91|6684
1652082370000|2022-05-09 07:46:10|79.94|79.89|79.86|79.8|79.95|79.89|79.86|79.79|28612
1652082380000|2022-05-09 07:46:20|79.85|79.77|79.89|79.84|79.89|79.84|79.85|79.77|6706
1652082390000|2022-05-09 07:46:30|79.88|79.82|80.05|79.96|80.05|79.96|79.85|79.77|106490
1652082400000|2022-05-09 07:46:40|80.07|79.97|80.01|79.95|80.07|79.99|80.01|79.95|0
1652082410000|2022-05-09 07:46:50|80.05|79.97|80.09|79.99|80.1|80.01|80.05|79.97|10517
1652082420000|2022-05-09 07:47:00|80.05|80|80.05|79.98|80.05|80|80.05|79.98|0
1652082430000|2022-05-09 07:47:10||79.97||79.98||79.98||79.97|0
1652082440000|2022-05-09 07:47:20|80.08|80.05|80.04|79.97|80.1|80.05|80|79.95|78677
1652082450000|2022-05-09 07:47:30||80||80||80||79.97|0
1652082470000|2022-05-09 07:47:50|80.06|80.01|80.1|80.06|80.1|80.06|80.06|80.01|537
1652082480000|2022-05-09 07:48:00|80.09|80.04|80.17|80.09|80.18|80.13|80.08|80.02|51726
1652082490000|2022-05-09 07:48:10|80.14|80.06|80.04|79.96|80.17|80.07|80.04|79.95|43
1652082500000|2022-05-09 07:48:20|80.05|79.99|80.13|80.03|80.14|80.03|80.03|79.95|3139
1652082510000|2022-05-09 07:48:30|80.12||80.09||80.14||80.09||0
1652082520000|2022-05-09 07:48:40|80.06|80.01|80.06|80.01|80.06|80.01|80.06|80.01|2500
1652082530000|2022-05-09 07:48:50|80.07|80.02|80.07|80.01|80.09|80.02|80.05|80.01|0
1652082540000|2022-05-09 07:49:00|79.9|79.98|79.82|79.75|80.03|79.98|79.8|79.73|202712
1652082550000|2022-05-09 07:49:10|79.84|79.76|79.93|79.84|79.93|79.84|79.82|79.75|42429
1652082560000|2022-05-09 07:49:20|79.94|79.85|79.94|79.87|79.97|79.87|79.92|79.85|1385
1652082570000|2022-05-09 07:49:30|79.93||79.94||79.94||79.93||608
1652082590000|2022-05-09 07:49:50|||||||||1000
1652082600000|2022-05-09 07:50:00|||||||||1250
1652082630000|2022-05-09 07:50:30|79.92|79.83|79.9|79.83|79.92|79.83|79.88|79.81|1046
1652082640000|2022-05-09 07:50:40||79.84||79.85||79.86||79.84|0
1652082660000|2022-05-09 07:51:00|79.92|79.84|79.98|79.93|80.08|79.99|79.92|79.84|11558
1652082670000|2022-05-09 07:51:10|79.99|79.94|80.02|79.97|80.04|79.97|79.99|79.94|0
1652082680000|2022-05-09 07:51:20|80.03||80.03||80.04||80.03||0
1652082690000|2022-05-09 07:51:30|80.04|79.98|80.1|80.03|80.1|80.03|80.04|79.98|0
1652082700000|2022-05-09 07:51:40|80.09|80|80|79.92|80.09|80|79.98|79.91|8632
1652082710000|2022-05-09 07:51:50|79.99|79.93|79.99|79.91|80.06|79.98|79.98|79.91|2500
1652082720000|2022-05-09 07:52:00||79.92||79.92||79.92||79.92|50020
1652082730000|2022-05-09 07:52:10|80|79.93|80|79.93|80|79.93|80|79.93|3158
1652082740000|2022-05-09 07:52:20|||||||||43
1652082750000|2022-05-09 07:52:30|80.02|79.94|80.09|80.02|80.11|80.02|80.02|79.94|1461
1652082760000|2022-05-09 07:52:40|80.08|79.99|80.07|79.99|80.08|79.99|80.05|79.97|6794
1652082770000|2022-05-09 07:52:50|80.06|79.97|80.04|79.97|80.06|79.97|80.04|79.97|3125
1652082780000|2022-05-09 07:53:00|||||||||600
1652082790000|2022-05-09 07:53:10|80.03|80|80.06|79.97|80.06|80.01|80.03|79.97|2293
1652082800000|2022-05-09 07:53:20|80.05|79.96|79.98|79.92|80.05|79.96|79.98|79.91|0
1652082820000|2022-05-09 07:53:40|||||||||1232
1652082830000|2022-05-09 07:53:50|79.97|79.93|79.97|79.94|79.99|79.94|79.97|79.93|13521
1652082840000|2022-05-09 07:54:00|79.96|79.91|79.94|79.91|79.96|79.91|79.94|79.91|11661
1652082850000|2022-05-09 07:54:10|79.91|79.87|79.92|79.86|79.93|79.87|79.91|79.83|2773
1652082860000|2022-05-09 07:54:20|79.93|79.89|79.94|79.88|79.94|79.89|79.93|79.88|785
1652082870000|2022-05-09 07:54:30|||||||||14812
1652082880000|2022-05-09 07:54:40|79.93|79.86|79.89|79.86|79.93|79.86|79.89|79.86|1353
1652082890000|2022-05-09 07:54:50|79.9||79.9||79.93||79.9||5200
1652082900000|2022-05-09 07:55:00|79.89||79.89||79.89||79.89||8000
1652082910000|2022-05-09 07:55:10|79.9|79.83|79.89|79.81|79.9|79.83|79.82|79.75|10274
1652082930000|2022-05-09 07:55:30|79.88|79.79|79.85|79.79|79.88|79.79|79.85|79.79|3232
1652082940000|2022-05-09 07:55:40|||||||||1959
1652082950000|2022-05-09 07:55:50|||||||||6328
1652082960000|2022-05-09 07:56:00|79.84|79.8|79.89|79.83|79.9|79.83|79.84|79.8|8918
1652082970000|2022-05-09 07:56:10|||||||||1355
1652082980000|2022-05-09 07:56:20|79.9|79.8|79.8|79.78|79.9|79.8|79.8|79.78|925
1652082990000|2022-05-09 07:56:30|79.79|79.74|79.76|79.69|79.79|79.74|79.75|79.67|6416
1652083020000|2022-05-09 07:57:00|||||||||499
1652083030000|2022-05-09 07:57:10|79.75||79.76||79.76||79.75||1439
1652083040000|2022-05-09 07:57:20|79.77|79.7|79.77|79.72|79.77|79.72|79.77|79.7|11919
1652083050000|2022-05-09 07:57:30|79.76|79.7|79.76|79.7|79.76|79.7|79.76|79.7|0
1652083060000|2022-05-09 07:57:40|79.75|79.68|79.66|79.6|79.75|79.68|79.66|79.59|10333
1652083070000|2022-05-09 07:57:50|79.65|79.58|79.73|79.68|79.79|79.72|79.63|79.56|11360
1652083080000|2022-05-09 07:58:00|79.7|79.65|79.69|79.62|79.7|79.65|79.68|79.62|844
1652083090000|2022-05-09 07:58:10|79.67|79.61|79.67|79.59|79.68|79.61|79.66|79.58|3
1652083100000|2022-05-09 07:58:20|79.66|79.58|79.62|79.55|79.66|79.58|79.62|79.54|0
1652083110000|2022-05-09 07:58:30|79.61|79.53|79.56|79.49|79.61|79.53|79.56|79.48|1250
1652083120000|2022-05-09 07:58:40|79.55|79.48|79.5|79.43|79.55|79.48|79.5|79.42|9135
1652083130000|2022-05-09 07:58:50|79.51|79.44|79.61|79.54|79.62|79.54|79.47|79.44|9978
1652083140000|2022-05-09 07:59:00|79.6|79.53|79.57|79.53|79.6|79.53|79.56|79.53|4981
1652083150000|2022-05-09 07:59:10|||||||||12000
1652083160000|2022-05-09 07:59:20|||||||||5664
1652083200000|2022-05-09 08:00:00|79.56|79.5|79.49|79.41|79.56|79.5|79.47|79.39|9602
1652083210000|2022-05-09 08:00:10|79.48||79.46||79.48||79.46||10135
1652083220000|2022-05-09 08:00:20|79.48|79.42|79.49|79.45|79.49|79.45|79.48|79.42|1393
1652083230000|2022-05-09 08:00:30|79.48|79.42|79.46|79.41|79.49|79.42|79.46|79.41|2513
1652083240000|2022-05-09 08:00:40|79.45||79.45||79.45||79.45||0
1652083250000|2022-05-09 08:00:50|79.44|79.38|79.41|79.38|79.44|79.38|79.39|79.38|4292
1652083260000|2022-05-09 08:01:00|79.39||79.4||79.41||79.39||3744
1652083270000|2022-05-09 08:01:10|79.39|79.33|79.38|79.34|79.39|79.34|79.35|79.31|5223
1652083280000|2022-05-09 08:01:20|79.39|79.36|79.43|79.38|79.46|79.4|79.39|79.36|18856
1652083290000|2022-05-09 08:01:30|79.44|79.37|79.4|79.36|79.44|79.37|79.4|79.34|4
1652083300000|2022-05-09 08:01:40|79.41|79.38|79.41|79.37|79.41|79.38|79.41|79.36|3815
1652083310000|2022-05-09 08:01:50|79.4|79.39|79.4|79.37|79.43|79.39|79.4|79.37|11658
1652083320000|2022-05-09 08:02:00||79.38||79.38||79.38||79.38|10
1652083330000|2022-05-09 08:02:10|79.43|79.39|79.44|79.39|79.45|79.39|79.43|79.39|871
1652083340000|2022-05-09 08:02:20|79.45|79.41|79.45|79.4|79.46|79.41|79.45|79.4|1797
1652083350000|2022-05-09 08:02:30|79.46|79.41|79.52|79.45|79.52|79.46|79.46|79.39|0
1652083360000|2022-05-09 08:02:40|79.5|79.44|79.46|79.4|79.5|79.44|79.46|79.39|13962
1652083370000|2022-05-09 08:02:50|79.44|79.41|79.47|79.41|79.47|79.41|79.44|79.41|23148
1652083380000|2022-05-09 08:03:00|79.46||79.46||79.46||79.46||10551
1652083390000|2022-05-09 08:03:10|79.43|79.4|79.4|79.35|79.43|79.4|79.38|79.32|28860
1652083400000|2022-05-09 08:03:20|79.41|79.38|79.43|79.37|79.43|79.38|79.41|79.36|3008
1652083410000|2022-05-09 08:03:30|79.45|79.39|79.42|79.37|79.46|79.39|79.42|79.37|2
1652083420000|2022-05-09 08:03:40|79.4|79.34|79.4|79.35|79.4|79.37|79.37|79.32|13001
1652083430000|2022-05-09 08:03:50|79.41|79.36|79.4|79.35|79.41|79.36|79.4|79.35|9479
1652083440000|2022-05-09 08:04:00|79.41|79.37|79.43|79.37|79.43|79.37|79.4|79.37|8887
1652083450000|2022-05-09 08:04:10|||||||||450
1652083460000|2022-05-09 08:04:20|79.42|79.39|79.48|79.43|79.48|79.43|79.42|79.39|308
1652083470000|2022-05-09 08:04:30|79.5|79.45|79.5|79.45|79.5|79.45|79.49|79.45|0
1652083480000|2022-05-09 08:04:40|79.52|79.47|79.51|79.45|79.58|79.53|79.51|79.45|3794
1652083490000|2022-05-09 08:04:50|79.49|79.44|79.42|79.35|79.49|79.44|79.42|79.35|0
1652083500000|2022-05-09 08:05:00|79.4||79.4||79.4||79.4||232
1652083510000|2022-05-09 08:05:10|||||||||14398
1652083520000|2022-05-09 08:05:20|79.35|79.33|79.31|79.26|79.42|79.38|79.29|79.23|29778
1652083530000|2022-05-09 08:05:30|79.32|79.28|79.32|79.27|79.37|79.32|79.32|79.26|9212
1652083540000|2022-05-09 08:05:40|79.33|79.28|79.3|79.27|79.33|79.28|79.3|79.27|196
1652083550000|2022-05-09 08:05:50|79.31|79.28|79.34|79.28|79.34|79.28|79.31|79.27|1118
1652083560000|2022-05-09 08:06:00|79.3||79.34||79.34||79.3||1163
1652083580000|2022-05-09 08:06:20|||||||||1000
1652083590000|2022-05-09 08:06:30|79.32|79.26|79.22|79.16|79.32|79.26|79.17|79.12|28058
1652083600000|2022-05-09 08:06:40|79.23|79.18|79.24|79.19|79.26|79.21|79.23|79.18|709
1652083610000|2022-05-09 08:06:50|79.21|79.21|79.13|79.07|79.25|79.21|79.13|79.05|174079
1652083620000|2022-05-09 08:07:00|79.12|79.05|79.11|79.05|79.12|79.06|79.11|79.05|11
1652083630000|2022-05-09 08:07:10|79.12|79.08|79.19|79.13|79.19|79.13|79.12|79.08|23660
1652083640000|2022-05-09 08:07:20|79.2|79.15|79.2|79.15|79.2|79.15|79.2|79.15|71
1652083650000|2022-05-09 08:07:30|79.21|79.17|79.21|79.17|79.21|79.17|79.21|79.15|2841
1652083660000|2022-05-09 08:07:40|79.24|79.2|79.18|79.13|79.26|79.2|79.18|79.13|8386
1652083670000|2022-05-09 08:07:50|79.19|79.11|79.12|79.04|79.2|79.13|79.12|79.04|6217
1652083680000|2022-05-09 08:08:00|79.11|79.05|79.08|79.01|79.11|79.06|79.08|79|0
1652083690000|2022-05-09 08:08:10|79.1|79.02|79.1|79.04|79.1|79.04|79.1|79.01|1000
1652083700000|2022-05-09 08:08:20|79.07|79.03|79.11|79.06|79.11|79.06|79.07|79.03|7526
1652083710000|2022-05-09 08:08:30|79.1|79.07|79.15|79.08|79.15|79.08|79.1|79.07|5387
1652083720000|2022-05-09 08:08:40|79.11|79.07|79.09|79.04|79.15|79.07|79.09|79.04|0
1652083730000|2022-05-09 08:08:50|79.07|79.03|79.07|79.03|79.07|79.03|79.07|79.03|0
1652083740000|2022-05-09 08:09:00|79.09|79.04|79.1|79.04|79.13|79.06|79.09|79.04|7250
1652083750000|2022-05-09 08:09:10||79.06||79.06||79.06||79.06|2
1652083760000|2022-05-09 08:09:20|79.13|79.04|79.14|79.1|79.15|79.1|79.13|79.04|2146
1652083770000|2022-05-09 08:09:30|79.13|79.09|79.13|79.08|79.13|79.09|79.13|79.08|10573
1652083780000|2022-05-09 08:09:40|79.14|79.11|79.14|79.1|79.21|79.13|79.14|79.1|2581
1652083790000|2022-05-09 08:09:50|79.13|79.08|79.11|79.07|79.13|79.08|79.11|79.07|1535
1652083800000|2022-05-09 08:10:00|79.1|79.04|78.99|78.94|79.1|79.04|78.99|78.92|37098
1652083810000|2022-05-09 08:10:10||78.96||78.94||78.96||78.94|1404
1652083820000|2022-05-09 08:10:20|79|78.96|78.98|78.94|79|78.96|78.98|78.94|8173
1652083830000|2022-05-09 08:10:30|78.99|78.95|79|78.96|79|78.96|78.99|78.94|6322
1652083860000|2022-05-09 08:11:00|78.98|78.93|78.98|78.93|78.98|78.93|78.98|78.93|24055
1652083870000|2022-05-09 08:11:10|78.96||78.98||78.98||78.96||5667
1652083880000|2022-05-09 08:11:20|78.97|78.95|79|78.95|79|78.95|78.97|78.95|1902
1652083890000|2022-05-09 08:11:30|78.97|78.93|78.94|78.9|78.97|78.93|78.94|78.9|6179
1652083900000|2022-05-09 08:11:40|||||||||1497
1652083910000|2022-05-09 08:11:50|78.91|78.88|78.89|78.84|78.91|78.88|78.87|78.84|4434
1652083920000|2022-05-09 08:12:00|78.9|78.85|78.92|78.87|78.94|78.88|78.9|78.85|12462
1652083930000|2022-05-09 08:12:10|78.91|78.86|78.9|78.84|78.91|78.86|78.87|78.81|3962
1652083960000|2022-05-09 08:12:40|78.88|78.82|78.86|78.82|78.88|78.83|78.86|78.82|1602
1652083970000|2022-05-09 08:12:50|78.83|78.8|78.82|78.78|78.83|78.8|78.82|78.78|2524
1652083980000|2022-05-09 08:13:00|78.83||78.83||78.85||78.82||4881
1652083990000|2022-05-09 08:13:10|78.82|78.75|78.82|78.77|78.83|78.77|78.79|78.73|1324
1652084000000|2022-05-09 08:13:20|78.83|78.78|78.83|78.79|78.83|78.79|78.83|78.77|10386
1652084010000|2022-05-09 08:13:30|78.84|78.81|78.87|78.83|78.9|78.84|78.84|78.81|7182
1652084020000|2022-05-09 08:13:40||78.84||78.83||78.86||78.83|5499
1652084030000|2022-05-09 08:13:50|78.86|78.85|78.87|78.83|78.87|78.85|78.86|78.83|7475
1652084040000|2022-05-09 08:14:00||78.84||78.84||78.84||78.84|258
1652084060000|2022-05-09 08:14:20|78.89|78.87|78.9|78.86|78.9|78.87|78.89|78.85|6263
1652084070000|2022-05-09 08:14:30|78.88|78.84|78.88|78.83|78.88|78.84|78.88|78.83|124
1652084080000|2022-05-09 08:14:40|78.86|78.81|78.84|78.81|78.88|78.81|78.84|78.81|919
1652084090000|2022-05-09 08:14:50|78.82|78.78|78.82|78.77|78.84|78.81|78.82|78.77|25235
1652084100000|2022-05-09 08:15:00|78.8|78.75|78.83|78.79|78.83|78.79|78.8|78.75|4520
1652084120000|2022-05-09 08:15:20|78.84|78.8|78.89|78.84|78.95|78.87|78.84|78.8|14779
1652084130000|2022-05-09 08:15:30|78.9|78.86|78.9|78.86|78.9|78.86|78.9|78.86|1619
1652084150000|2022-05-09 08:15:50||78.84||78.85||78.87||78.84|9016
1652084160000|2022-05-09 08:16:00|78.89|78.84|79.01|78.94|79.01|78.94|78.89|78.84|1494
1652084170000|2022-05-09 08:16:10|79.02|78.97|79.03|78.97|79.06|78.97|79.02|78.97|254
1652084180000|2022-05-09 08:16:20|79|78.96|79.03|78.99|79.03|78.99|79|78.95|4757
1652084190000|2022-05-09 08:16:30|79.06|79.01|79.09|79.03|79.1|79.03|79.06|79.01|9246
1652084200000|2022-05-09 08:16:40|79.1|79.05|79.08|79.02|79.1|79.05|79.08|79.02|984
1652084210000|2022-05-09 08:16:50|79.07|79.01|79.11|79.06|79.16|79.06|79.04|79.01|7938
1652084230000|2022-05-09 08:17:10|79.1|79.04|79.08|79.04|79.1|79.04|79.08|79.04|848
1652084240000|2022-05-09 08:17:20|79.09|79.05|79.09|79.05|79.09|79.05|79.09|79.04|5204
1652084250000|2022-05-09 08:17:30|79.08|79.04|79.06|79.02|79.09|79.04|79.05|79.01|6367
1652084270000|2022-05-09 08:17:50|79.05|79|79.06|78.99|79.06|79|79.05|78.99|1086
1652084280000|2022-05-09 08:18:00|79.05|79.01|79.06|79.03|79.06|79.03|79.05|79.01|17228
1652084290000|2022-05-09 08:18:10|79.05|79.01|79.07|79.01|79.07|79.01|79.05|78.99|27150
1652084300000|2022-05-09 08:18:20|79.06|79.04|79.1|79.04|79.1|79.04|79.06|79.04|6179
1652084310000|2022-05-09 08:18:30|79.07|79.01|79.07|79.01|79.07|79.01|79.07|79.01|36
1652084320000|2022-05-09 08:18:40|79.05|78.99|78.98|78.95|79.05|78.99|78.98|78.91|11480
1652084330000|2022-05-09 08:18:50|78.99|78.96|79.01|78.96|79.01|78.96|78.99|78.96|9245
1652084340000|2022-05-09 08:19:00|79.02|78.99|79.05|79|79.05|79|79.02|78.96|4296
1652084350000|2022-05-09 08:19:10|79.06|79.02|79.04|79|79.07|79.02|79.04|79|2514
1652084360000|2022-05-09 08:19:20|79.03|78.98|79.02|78.98|79.03|78.98|79.02|78.96|4071
1652084370000|2022-05-09 08:19:30|79|78.96|78.98|78.93|79|78.96|78.97|78.93|20403
1652084390000|2022-05-09 08:19:50||78.95||78.93||78.95||78.93|226
1652084400000|2022-05-09 08:20:00|78.96|78.95|78.94|78.88|78.96|78.95|78.94|78.88|8520
1652084410000|2022-05-09 08:20:10||78.9||78.9||78.9||78.9|211
1652084420000|2022-05-09 08:20:20|78.95|78.92|78.97|78.93|78.97|78.93|78.95|78.9|7585
1652084430000|2022-05-09 08:20:30|78.98|78.94|79|78.95|79.04|78.99|78.98|78.94|4284
1652084440000|2022-05-09 08:20:40|79.01|78.96|79.02|78.98|79.02|78.98|79.01|78.96|1234
1652084450000|2022-05-09 08:20:50|79.01|78.96|79|78.96|79.01|78.99|79|78.95|5640
1652084460000|2022-05-09 08:21:00|79.01|78.97|79.01|78.97|79.01|78.97|79.01|78.97|0
1652084470000|2022-05-09 08:21:10|79|78.96|78.98|78.94|79|78.96|78.98|78.91|6605
1652084480000|2022-05-09 08:21:20|78.97|78.92|78.97|78.92|78.97|78.93|78.97|78.9|18
1652084490000|2022-05-09 08:21:30|78.98|78.94|79|78.94|79.01|78.96|78.98|78.94|12
1652084500000|2022-05-09 08:21:40|79.01|78.98|79.06|79.01|79.07|79.01|79.01|78.98|1013
1652084510000|2022-05-09 08:21:50|79.05||79.05||79.05||79.05||2
1652084520000|2022-05-09 08:22:00|79.02|78.99|79.03|78.98|79.03|78.99|79.02|78.98|901
1652084530000|2022-05-09 08:22:10|79.05|79|79.1|79.04|79.1|79.04|79.05|79|5079
1652084540000|2022-05-09 08:22:20|79.09|79.07|79.1|79.04|79.15|79.09|79.08|79.04|3192
1652084550000|2022-05-09 08:22:30|79.11|79.06|79.1|79.06|79.11|79.06|79.1|79.06|6289
1652084560000|2022-05-09 08:22:40|79.12||79.11||79.14||79.11||20104
1652084570000|2022-05-09 08:22:50|79.13|79.08|79.14|79.1|79.14|79.1|79.13|79.08|22986
1652084580000|2022-05-09 08:23:00|79.13|79.08|79.14|79.09|79.14|79.09|79.11|79.06|4
1652084600000|2022-05-09 08:23:20|||||||||3400
1652084620000|2022-05-09 08:23:40|||||||||2875
1652084630000|2022-05-09 08:23:50|79.13|79.08|79.17|79.13|79.17|79.13|79.1|79.05|4667
1652084640000|2022-05-09 08:24:00||79.15||79.13||79.15||79.13|85
1652084650000|2022-05-09 08:24:10||79.15||79.15||79.15||79.15|0
1652084660000|2022-05-09 08:24:20|79.16|79.14|79.16|79.14|79.16|79.14|79.16|79.14|400
1652084670000|2022-05-09 08:24:30|79.15|79.13|79.18|79.14|79.19|79.15|79.15|79.13|3750
1652084680000|2022-05-09 08:24:40|79.17|79.13|79.13|79.09|79.17|79.13|79.13|79.08|2567
1652084690000|2022-05-09 08:24:50|79.14|79.08|79.13|79.09|79.14|79.09|79.13|79.08|12587
1652084700000|2022-05-09 08:25:00|79.14|79.08|79.1|79.06|79.15|79.14|79.1|79.06|48801
1652084710000|2022-05-09 08:25:10|79.09|79.04|79.09|79.04|79.09|79.04|79.09|79.04|0
1652084720000|2022-05-09 08:25:20|79.07|79.03|79.07|79.02|79.07|79.03|79.07|79.02|6061
1652084730000|2022-05-09 08:25:30|79.09|79.03|79.1|79.06|79.1|79.06|79.07|79.03|6305
1652084740000|2022-05-09 08:25:40|79.11|79.08|79.15|79.12|79.15|79.12|79.11|79.08|24985
1652084760000|2022-05-09 08:26:00|79.14|79.11|79.16|79.1|79.16|79.11|79.07|79.02|32025
1652084770000|2022-05-09 08:26:10|79.17|79.12|79.18|79.12|79.18|79.12|79.16|79.1|0
1652084780000|2022-05-09 08:26:20|79.16|79.1|79.16|79.1|79.16|79.1|79.15|79.1|1000
1652084790000|2022-05-09 08:26:30|79.14|79.08|79.19|79.12|79.2|79.16|79.11|79.07|46906
1652084800000|2022-05-09 08:26:40|79.18|79.14|79.15|79.09|79.19|79.14|79.15|79.09|2880
1652084810000|2022-05-09 08:26:50|79.14|79.1|79.13|79.09|79.15|79.1|79.13|79.09|2
1652084820000|2022-05-09 08:27:00|79.15|79.1|79.16|79.12|79.2|79.16|79.15|79.1|2510
1652084830000|2022-05-09 08:27:10|79.18|79.13|79.14|79.1|79.19|79.13|79.14|79.1|7488
1652084840000|2022-05-09 08:27:20|79.1|79.08|79.09|79.07|79.14|79.08|79.09|79.07|844
1652084850000|2022-05-09 08:27:30|79.1|79.05|79.05|78.99|79.1|79.05|79.04|78.98|12177
1652084880000|2022-05-09 08:28:00|79.06|79.01|79.07|79.01|79.09|79.03|79.06|79.01|10
1652084890000|2022-05-09 08:28:10|79.08|79.03|79.1|79.04|79.1|79.07|79.07|79.01|117
1652084900000|2022-05-09 08:28:20|79.09|79.05|79.05|78.99|79.09|79.06|79.05|78.99|2975
1652084910000|2022-05-09 08:28:30|79.07|79|79.05|79|79.07|79.01|79.05|79|2505
1652084920000|2022-05-09 08:28:40|79.06|79.02|79.1|79.05|79.1|79.07|79.06|79|52
1652084930000|2022-05-09 08:28:50|79.09|79.03|79.09|79.04|79.09|79.04|79.09|79.03|0
1652084940000|2022-05-09 08:29:00|79.07|79.01|79.04|78.99|79.07|79.01|78.98|78.93|21644
1652084950000|2022-05-09 08:29:10|79.05|79|79.09|79.03|79.09|79.03|79.05|78.99|1790
1652084960000|2022-05-09 08:29:20|79.08||79.08||79.08||79.08||0
1652084970000|2022-05-09 08:29:30||79.05||79.03||79.05||79.03|654
1652084980000|2022-05-09 08:29:40|79.1|79.04|79.09|79.05|79.1|79.06|79.09|79.04|2688
1652084990000|2022-05-09 08:29:50|79.1|79.07|79.08|79.04|79.12|79.07|79.08|79.02|8543
1652085000000|2022-05-09 08:30:00|79.1|79.01|79.02|78.97|79.1|79.01|78.98|78.92|5617
1652085010000|2022-05-09 08:30:10|79.03|78.99|79.08|79.03|79.08|79.03|79.03|78.99|413
1652085020000|2022-05-09 08:30:20|79.1|79.05|79.1|79.05|79.1|79.07|79.1|79.05|3491
1652085030000|2022-05-09 08:30:30|79.12|79.07|79.14|79.09|79.15|79.09|79.12|79.07|3294
1652085040000|2022-05-09 08:30:40|79.15|79.11|79.11|79.07|79.16|79.11|79.11|79.07|4546
1652085050000|2022-05-09 08:30:50|79.12|79.05|79.08|79.03|79.12|79.05|79.08|79.03|0
1652085060000|2022-05-09 08:31:00|79.09|79.05|79.1|79.04|79.1|79.05|79.09|79.04|645
1652085070000|2022-05-09 08:31:10||79.05||79.05||79.05||79.05|44972
1652085080000|2022-05-09 08:31:20|79.05|79.03|79.08|79.03|79.1|79.04|79.03|78.98|13376
1652085090000|2022-05-09 08:31:30|79.1||79.1||79.1||79.08||3133
1652085100000|2022-05-09 08:31:40|79.09|79.05|79.08|79.03|79.09|79.05|79.07|79.03|10830
1652085110000|2022-05-09 08:31:50||79.04||79.04||79.04||79.04|0
1652085140000|2022-05-09 08:32:20|79.06|79.03|79.04|78.99|79.06|79.03|79.04|78.97|12216
1652085150000|2022-05-09 08:32:30|79.03|78.97|79.05|78.99|79.05|79.01|78.99|78.95|8126
1652085160000|2022-05-09 08:32:40|79.06|79|79.06|79.01|79.06|79.04|79.06|79|13353
1652085170000|2022-05-09 08:32:50|79.08|79.02|79.08|79.03|79.08|79.03|79.08|79.02|2291
1652085180000|2022-05-09 08:33:00|79.07|79.01|79.03|78.99|79.08|79.01|79.02|78.99|8000
1652085190000|2022-05-09 08:33:10|79.01||79.01||79.01||79.01||0
1652085200000|2022-05-09 08:33:20|79|78.96|78.99|78.94|79|78.96|78.98|78.93|8680
1652085210000|2022-05-09 08:33:30|79|78.95|79.03|78.96|79.03|78.97|79|78.95|9
1652085220000|2022-05-09 08:33:40|79.02|78.97|79.01|78.97|79.03|78.98|79.01|78.97|0
1652085230000|2022-05-09 08:33:50|78.99|78.94|78.93|78.88|78.99|78.94|78.89|78.84|6136
1652085240000|2022-05-09 08:34:00|78.9|78.89|78.94|78.89|78.94|78.89|78.9|78.89|2451
1652085250000|2022-05-09 08:34:10|78.95|78.9|78.96|78.91|78.96|78.91|78.95|78.9|461
1652085260000|2022-05-09 08:34:20|||||||||6092
1652085270000|2022-05-09 08:34:30||78.92||78.92||78.92||78.92|2082
1652085280000|2022-05-09 08:34:40|78.94|78.91|78.96|78.9|78.96|78.91|78.94|78.89|5406
1652085290000|2022-05-09 08:34:50|78.95||78.95||78.96||78.95||75587
1652085300000|2022-05-09 08:35:00|||||||||2246
1652085310000|2022-05-09 08:35:10|78.93|78.89|79.06|79|79.06|79.01|78.93|78.89|117444
1652085320000|2022-05-09 08:35:20|79.05|79.03|79.07|79.02|79.09|79.04|79.05|79.01|4077
1652085330000|2022-05-09 08:35:30|79.05|79|79.04|79|79.05|79|79.03|78.98|11310
1652085340000|2022-05-09 08:35:40|79.02|78.98|79.03|78.99|79.04|79|79.02|78.98|12193
1652085360000|2022-05-09 08:36:00|79.04|79.01|79.05|79.01|79.05|79.03|79.04|78.99|33171
1652085370000|2022-05-09 08:36:10|||||||||8135
1652085380000|2022-05-09 08:36:20|79.06|79.03|79.06|79.02|79.06|79.03|79.06|79.01|25012
1652085390000|2022-05-09 08:36:30|79.05|79.01|79.02|78.96|79.05|79.01|79.02|78.95|11505
1652085400000|2022-05-09 08:36:40|79.01||79||79.01||79||2506
1652085410000|2022-05-09 08:36:50|78.98|78.97|79.01|78.97|79.01|78.98|78.98|78.97|9007
1652085420000|2022-05-09 08:37:00||78.98||78.98||78.98||78.98|25
1652085430000|2022-05-09 08:37:10|79.03|78.99|79.04|79|79.04|79.01|79.03|78.99|9766
1652085440000|2022-05-09 08:37:20|79.03|79.01|79.04|79|79.04|79.02|79.03|78.98|10731
1652085460000|2022-05-09 08:37:40|79.05|79.01|79.1|79.05|79.1|79.07|79.05|79.01|11031
1652085470000|2022-05-09 08:37:50|79.12|79.07|79.11|79.08|79.15|79.09|79.11|79.07|6500
1652085480000|2022-05-09 08:38:00|79.14|79.09|79.14|79.1|79.14|79.1|79.13|79.09|411
1652085500000|2022-05-09 08:38:20|79.16|79.11|79.15|79.11|79.19|79.14|79.15|79.11|739
1652085510000|2022-05-09 08:38:30|79.14||79.14||79.14||79.13||357
1652085520000|2022-05-09 08:38:40|||||||||4521
1652085530000|2022-05-09 08:38:50|79.12|79.1|79.14|79.08|79.14|79.1|79.11|79.05|20387
1652085540000|2022-05-09 08:39:00|79.13|79.1|79.13|79.08|79.13|79.1|79.13|79.08|105
1652085550000|2022-05-09 08:39:10|79.14|79.11|79.21|79.15|79.22|79.17|79.1|79.08|21325
1652085560000|2022-05-09 08:39:20|79.22|79.17|79.21|79.17|79.22|79.17|79.21|79.17|286
1652085570000|2022-05-09 08:39:30|79.22|79.18|79.24|79.18|79.29|79.21|79.22|79.18|9640
1652085580000|2022-05-09 08:39:40|79.22|79.17|79.16|79.12|79.22|79.17|79.16|79.12|5965
1652085600000|2022-05-09 08:40:00|79.14|79.1|79.15|79.1|79.16|79.1|79.14|79.08|5410
1652085610000|2022-05-09 08:40:10|79.16|79.11|79.16|79.12|79.16|79.12|79.16|79.11|2171
1652085620000|2022-05-09 08:40:20|79.17|79.13|79.24|79.19|79.24|79.19|79.17|79.13|14666
1652085630000|2022-05-09 08:40:30|79.22|79.18|79.24|79.18|79.24|79.19|79.22|79.18|227
1652085640000|2022-05-09 08:40:40|79.22||79.22||79.22||79.22||0
1652085650000|2022-05-09 08:40:50|79.23|79.19|79.24|79.19|79.24|79.19|79.23|79.19|8450
1652085660000|2022-05-09 08:41:00|79.26|79.2|79.29|79.24|79.33|79.26|79.26|79.2|26029
1652085670000|2022-05-09 08:41:10|79.31|79.26|79.33|79.28|79.34|79.28|79.31|79.26|655
1652085680000|2022-05-09 08:41:20||79.26||79.28||79.28||79.26|2494
1652085690000|2022-05-09 08:41:30|79.35|79.29|79.35|79.3|79.36|79.32|79.35|79.29|2428
1652085700000|2022-05-09 08:41:40|||||||||12635
1652085710000|2022-05-09 08:41:50||79.33||79.3||79.33||79.3|512
1652085720000|2022-05-09 08:42:00|79.36|79.32|79.36|79.34|79.36|79.34|79.36|79.32|1588
1652085730000|2022-05-09 08:42:10|||||||||268
1652085740000|2022-05-09 08:42:20|79.38|79.32|79.37|79.33|79.38|79.33|79.36|79.3|11138
1652085750000|2022-05-09 08:42:30|79.36|79.32|79.38|79.33|79.38|79.33|79.35|79.32|4024
1652085760000|2022-05-09 08:42:40|79.4|79.34|79.45|79.39|79.47|79.4|79.4|79.34|10092
1652085770000|2022-05-09 08:42:50|79.4||79.43||79.44||79.4||6001
1652085780000|2022-05-09 08:43:00|79.45|79.4|79.41|79.38|79.51|79.43|79.41|79.37|18530
1652085790000|2022-05-09 08:43:10|79.43||79.42||79.43||79.42||7571
1652085800000|2022-05-09 08:43:20|79.43|79.39|79.36|79.32|79.43|79.39|79.36|79.32|22312
1652085810000|2022-05-09 08:43:30|||||||||13763
1652085820000|2022-05-09 08:43:40|79.35|79.3|79.3|79.28|79.35|79.3|79.3|79.27|14399
1652085830000|2022-05-09 08:43:50|79.31||79.32||79.33||79.3||4216
1652085840000|2022-05-09 08:44:00|||||||||568
1652085850000|2022-05-09 08:44:10|79.31|79.27|79.29|79.26|79.31|79.27|79.29|79.26|5739
1652085860000|2022-05-09 08:44:20|||||||||238
1652085870000|2022-05-09 08:44:30|79.27|79.25|79.27|79.24|79.27|79.25|79.27|79.24|1903
1652085880000|2022-05-09 08:44:40|||||||||1882
1652085900000|2022-05-09 08:45:00|79.28|79.25|79.28|79.24|79.32|79.27|79.28|79.24|7890
1652085910000|2022-05-09 08:45:10|79.29|79.25|79.29|79.25|79.29|79.25|79.29|79.25|0
1652085920000|2022-05-09 08:45:20|79.3|79.26|79.32|79.27|79.32|79.27|79.3|79.26|1994
1652085930000|2022-05-09 08:45:30|79.33|79.29|79.35|79.29|79.36|79.31|79.33|79.29|0
1652085940000|2022-05-09 08:45:40|79.36|79.31|79.34|79.31|79.36|79.31|79.34|79.31|10
1652085960000|2022-05-09 08:46:00|||||||||1500
1652085980000|2022-05-09 08:46:20|79.36|79.33|79.4|79.37|79.43|79.38|79.36|79.33|7266
1652085990000|2022-05-09 08:46:30|||||||||12
1652086000000|2022-05-09 08:46:40|79.39|79.36|79.38|79.35|79.39|79.37|79.38|79.35|17670
1652086020000|2022-05-09 08:47:00|79.36|79.33|79.36|79.32|79.37|79.33|79.36|79.32|5249
1652086030000|2022-05-09 08:47:10|79.35|79.31|79.35|79.31|79.35|79.31|79.33|79.28|6123
1652086040000|2022-05-09 08:47:20|79.36|79.33|79.36|79.31|79.36|79.33|79.36|79.31|1520
1652086050000|2022-05-09 08:47:30|79.35||79.35||79.35||79.35||4
1652086060000|2022-05-09 08:47:40|79.36||79.36||79.36||79.36||10
1652086080000|2022-05-09 08:48:00|79.37|79.33|79.38|79.33|79.38|79.33|79.37|79.33|3402
1652086090000|2022-05-09 08:48:10|79.37||79.37||79.37||79.37||0
1652086110000|2022-05-09 08:48:30|79.34|79.31|79.34|79.29|79.36|79.31|79.34|79.29|3536
1652086120000|2022-05-09 08:48:40||79.28||79.28||79.28||79.27|6600
1652086130000|2022-05-09 08:48:50|79.33|79.27|79.32|79.27|79.33|79.27|79.31|79.27|0
1652086140000|2022-05-09 08:49:00||79.29||79.29||79.29||79.29|2500
1652086150000|2022-05-09 08:49:10|79.33||79.33||79.33||79.33||26264
1652086160000|2022-05-09 08:49:20|79.34|79.3|79.37|79.33|79.37|79.33|79.34|79.3|18292
1652086170000|2022-05-09 08:49:30|79.38|79.35|79.37|79.33|79.38|79.35|79.37|79.33|51506
1652086180000|2022-05-09 08:49:40|||||||||38
1652086190000|2022-05-09 08:49:50|79.36|79.32|79.37|79.34|79.37|79.34|79.36|79.32|4398
1652086220000|2022-05-09 08:50:20|79.38|79.35|79.4|79.36|79.4|79.37|79.38|79.35|14547
1652086230000|2022-05-09 08:50:30||79.37||79.37||79.37||79.37|1000
1652086240000|2022-05-09 08:50:40|79.39|79.36|79.43|79.4|79.43|79.4|79.39|79.36|10747
1652086250000|2022-05-09 08:50:50|79.42|79.39|79.43|79.4|79.43|79.4|79.4|79.36|2763
1652086270000|2022-05-09 08:51:10|79.42|79.39|79.47|79.43|79.47|79.44|79.42|79.38|13360
1652086280000|2022-05-09 08:51:20||79.44||79.44||79.44||79.44|1258
1652086290000|2022-05-09 08:51:30|||||||||5000
1652086300000|2022-05-09 08:51:40|79.49|79.45|79.53|79.5|79.53|79.5|79.49|79.45|3203
1652086310000|2022-05-09 08:51:50|||||||||1245
1652086320000|2022-05-09 08:52:00|79.52|79.49|79.48|79.44|79.52|79.49|79.48|79.44|8536
1652086330000|2022-05-09 08:52:10|79.47||79.48||79.48||79.47||483
1652086340000|2022-05-09 08:52:20|79.47||79.47||79.47||79.47||6257
1652086350000|2022-05-09 08:52:30|79.45|79.42|79.47|79.41|79.47|79.42|79.42|79.4|10685
1652086360000|2022-05-09 08:52:40|79.46|79.42|79.47|79.44|79.47|79.44|79.46|79.41|2522
1652086370000|2022-05-09 08:52:50|||||||||4000
1652086380000|2022-05-09 08:53:00|||||||||7993
1652086390000|2022-05-09 08:53:10|79.49|79.46|79.5|79.48|79.5|79.48|79.49|79.46|4550
1652086420000|2022-05-09 08:53:40|79.49|79.46|79.49|79.45|79.5|79.46|79.47|79.42|5790
1652086430000|2022-05-09 08:53:50|||||||||2496
1652086440000|2022-05-09 08:54:00|79.5|79.47|79.5|79.45|79.5|79.48|79.5|79.45|7652
1652086450000|2022-05-09 08:54:10|79.51|79.46|79.51|79.49|79.51|79.49|79.51|79.46|3343
1652086470000|2022-05-09 08:54:30|79.52|79.48|79.58|79.54|79.61|79.55|79.52|79.47|9702
1652086480000|2022-05-09 08:54:40|79.55|79.52|79.54|79.5|79.55|79.52|79.53|79.5|2999
1652086490000|2022-05-09 08:54:50|79.53||79.54||79.54||79.53||0
1652086500000|2022-05-09 08:55:00||79.51||79.51||79.51||79.51|500
1652086510000|2022-05-09 08:55:10|79.56|79.53|79.62|79.57|79.66|79.61|79.56|79.53|2162
1652086520000|2022-05-09 08:55:20|79.61||79.61||79.61||79.6||4
1652086530000|2022-05-09 08:55:30|79.62|79.58|79.63|79.6|79.63|79.6|79.62|79.58|100
1652086540000|2022-05-09 08:55:40|79.65|79.63|79.67|79.64|79.67|79.64|79.65|79.6|777
1652086560000|2022-05-09 08:56:00|79.7|79.66|79.73|79.68|79.75|79.68|79.7|79.66|117
1652086570000|2022-05-09 08:56:10|||||||||413
1652086580000|2022-05-09 08:56:20|79.71|79.66|79.71|79.67|79.71|79.67|79.68|79.66|8386
1652086590000|2022-05-09 08:56:30|79.7|79.66|79.72|79.67|79.72|79.67|79.68|79.64|14484
1652086600000|2022-05-09 08:56:40|||||||||2000
1652086610000|2022-05-09 08:56:50|||||||||911
1652086620000|2022-05-09 08:57:00|79.73|79.68|79.77|79.75|79.81|79.76|79.73|79.68|27827
1652086630000|2022-05-09 08:57:10|79.76|79.74|79.68|79.64|79.76|79.74|79.68|79.64|6984
1652086640000|2022-05-09 08:57:20|79.69|79.65|79.68|79.64|79.69|79.65|79.68|79.64|10000
1652086650000|2022-05-09 08:57:30|79.67||79.67||79.68||79.67||3127
1652086660000|2022-05-09 08:57:40|||||||||2483
1652086680000|2022-05-09 08:58:00|79.66||79.66||79.66||79.66||3710
1652086690000|2022-05-09 08:58:10|79.67|79.62|79.65|79.6|79.67|79.64|79.65|79.6|1770
1652086700000|2022-05-09 08:58:20|79.64|79.61|79.65|79.6|79.65|79.62|79.64|79.6|7903
1652086720000|2022-05-09 08:58:40||79.61||79.62||79.62||79.61|3140
1652086730000|2022-05-09 08:58:50|79.66|79.64|79.67|79.64|79.67|79.64|79.66|79.64|770
1652086750000|2022-05-09 08:59:10|||||||||234
1652086760000|2022-05-09 08:59:20|79.68|79.66|79.7|79.66|79.7|79.68|79.68|79.66|3741
1652086770000|2022-05-09 08:59:30||79.68||79.68||79.68||79.68|113
1652086780000|2022-05-09 08:59:40|79.68|79.66|79.67|79.62|79.68|79.66|79.67|79.62|8166
1652086790000|2022-05-09 08:59:50|79.66|79.61|79.67|79.62|79.67|79.62|79.66|79.6|6234
1652086800000|2022-05-09 09:00:00||79.61||79.61||79.61||79.61|0
1652086810000|2022-05-09 09:00:10|79.64|79.6|79.65|79.6|79.67|79.62|79.62|79.57|20492
1652086820000|2022-05-09 09:00:20|79.67|79.61|79.69|79.64|79.71|79.64|79.67|79.61|4571
1652086830000|2022-05-09 09:00:30|79.7||79.69||79.7||79.69||597
1652086840000|2022-05-09 09:00:40|79.7|79.65|79.74|79.69|79.74|79.69|79.68|79.64|12687
1652086850000|2022-05-09 09:00:50|79.73|79.68|79.69|79.64|79.73|79.68|79.68|79.64|12287
1652086860000|2022-05-09 09:01:00|79.68|79.62|79.64|79.6|79.68|79.62|79.64|79.6|856
1652086870000|2022-05-09 09:01:10|79.66||79.64||79.66||79.64||2598
1652086880000|2022-05-09 09:01:20|79.66|79.63|79.65|79.62|79.67|79.63|79.65|79.61|5699
1652086890000|2022-05-09 09:01:30|||||||||6233
1652086900000|2022-05-09 09:01:40|79.66|79.64|79.66|79.63|79.68|79.64|79.65|79.62|2933
1652086910000|2022-05-09 09:01:50|||||||||24974
1652086920000|2022-05-09 09:02:00|||||||||123
1652086930000|2022-05-09 09:02:10|||||||||175
1652086950000|2022-05-09 09:02:30|79.65|79.62|79.6|79.57|79.65|79.62|79.6|79.57|2606
1652086970000|2022-05-09 09:02:50|79.59|79.55|79.57|79.53|79.59|79.55|79.57|79.53|3600
1652086980000|2022-05-09 09:03:00|||||||||8
1652086990000|2022-05-09 09:03:10|79.56|79.52|79.54|79.49|79.57|79.52|79.52|79.48|9392
1652087000000|2022-05-09 09:03:20|79.53||79.53||79.53||79.53||0
1652087010000|2022-05-09 09:03:30|79.52|79.48|79.52|79.47|79.53|79.48|79.52|79.46|0
1652087020000|2022-05-09 09:03:40|79.53|79.48|79.52|79.48|79.53|79.5|79.52|79.47|8163
1652087030000|2022-05-09 09:03:50|79.55|79.49|79.55|79.51|79.55|79.51|79.55|79.49|6939
1652087040000|2022-05-09 09:04:00||79.49||79.49||79.49||79.49|825
1652087050000|2022-05-09 09:04:10||79.5||79.51||79.52||79.49|87
1652087070000|2022-05-09 09:04:30|||||||||241
1652087080000|2022-05-09 09:04:40|79.56|79.52|79.56|79.54|79.56|79.54|79.56|79.52|4112
1652087090000|2022-05-09 09:04:50|||||||||865
1652087100000|2022-05-09 09:05:00|79.59|79.55|79.63|79.59|79.66|79.59|79.58|79.55|14417
1652087110000|2022-05-09 09:05:10|79.61|79.57|79.64|79.6|79.66|79.62|79.61|79.57|12392
1652087120000|2022-05-09 09:05:20|79.66|79.61|79.72|79.67|79.73|79.68|79.66|79.61|5899
1652087130000|2022-05-09 09:05:30|79.71|79.66|79.63|79.6|79.71|79.66|79.63|79.59|14866
1652087140000|2022-05-09 09:05:40|79.62|79.61|79.68|79.63|79.68|79.63|79.62|79.61|18981
1652087150000|2022-05-09 09:05:50|79.67||79.67||79.67||79.67||7
1652087160000|2022-05-09 09:06:00|79.68|79.65|79.75|79.72|79.79|79.73|79.68|79.65|12309
1652087170000|2022-05-09 09:06:10|79.76||79.76||79.77||79.75||47
1652087180000|2022-05-09 09:06:20|79.75||79.75||79.75||79.75||0
1652087200000|2022-05-09 09:06:40|||||||||4000
1652087210000|2022-05-09 09:06:50|79.74|79.7|79.74|79.72|79.74|79.72|79.72|79.68|3661
1652087220000|2022-05-09 09:07:00|79.76|79.73|79.86|79.82|79.89|79.82|79.74|79.72|15153
1652087230000|2022-05-09 09:07:10|79.84|79.8|79.82|79.77|79.84|79.8|79.82|79.77|7926
1652087240000|2022-05-09 09:07:20|79.83||79.83||79.83||79.83||15
1652087250000|2022-05-09 09:07:30|79.84|79.8|79.84|79.8|79.84|79.8|79.84|79.8|0
1652087260000|2022-05-09 09:07:40|79.85|79.82|79.85|79.82|79.85|79.82|79.85|79.82|0
1652087270000|2022-05-09 09:07:50||79.8||79.8||79.8||79.8|0
1652087280000|2022-05-09 09:08:00|||||||||858
1652087290000|2022-05-09 09:08:10|79.84|79.78|79.82|79.78|79.84|79.81|79.82|79.77|9611
1652087300000|2022-05-09 09:08:20|79.83|79.8|79.84|79.8|79.84|79.82|79.83|79.79|17092
1652087310000|2022-05-09 09:08:30|||||||||5195
1652087320000|2022-05-09 09:08:40||79.81||79.81||79.81||79.81|992
1652087330000|2022-05-09 09:08:50|79.83|79.82|79.84|79.81|79.84|79.82|79.83|79.81|3932
1652087340000|2022-05-09 09:09:00|79.85|79.82|79.87|79.84|79.87|79.84|79.85|79.82|12893
1652087350000|2022-05-09 09:09:10|||||||||610
1652087360000|2022-05-09 09:09:20|79.85|79.83|79.84|79.8|79.85|79.83|79.82|79.77|13925
1652087370000|2022-05-09 09:09:30|79.85|79.81|79.89|79.86|79.91|79.87|79.85|79.81|29571
1652087380000|2022-05-09 09:09:40|||||||||388
1652087390000|2022-05-09 09:09:50|79.9|79.87|79.89|79.86|79.92|79.87|79.89|79.86|12782
1652087400000|2022-05-09 09:10:00|79.91|79.88|79.9|79.88|79.92|79.88|79.9|79.88|2040
1652087410000|2022-05-09 09:10:10|||||||||18
1652087420000|2022-05-09 09:10:20|79.92|79.89|80|79.95|80.01|79.95|79.92|79.89|8531
1652087430000|2022-05-09 09:10:30|||||||||3127
1652087440000|2022-05-09 09:10:40|||||||||610
1652087460000|2022-05-09 09:11:00|80.01|79.97|80.06|80.01|80.06|80.01|80.01|79.97|88042
1652087470000|2022-05-09 09:11:10|80.09|80.02|80.04|80.01|80.17|80.1|80.04|80.01|42962
1652087480000|2022-05-09 09:11:20|80.02|80|80.04|80.01|80.04|80.01|80.02|80|6412
1652087490000|2022-05-09 09:11:30|80.05||80.04||80.05||80.04||2446
1652087500000|2022-05-09 09:11:40|80.05|80.02|80.05|80.01|80.05|80.02|80.05|80.01|6502
1652087510000|2022-05-09 09:11:50|80.04||80.04||80.04||80.04||0
1652087520000|2022-05-09 09:12:00|80.05|80.02|80.11|80.05|80.12|80.05|80.05|80.01|3236
1652087530000|2022-05-09 09:12:10|80.12|80.06|80.04|80|80.12|80.08|80.04|80|16953
1652087540000|2022-05-09 09:12:20|||||||||62
1652087550000|2022-05-09 09:12:30|||||||||500
1652087560000|2022-05-09 09:12:40|80.06|80.01|80.07|80.04|80.07|80.04|80.05|80.01|12813
1652087570000|2022-05-09 09:12:50|||||||||3397
1652087580000|2022-05-09 09:13:00|80.08|80.05|80.17|80.14|80.2|80.15|80.08|80.05|11764
1652087590000|2022-05-09 09:13:10|80.15|80.13|80.14|80.11|80.15|80.14|80.13|80.1|5367
1652087600000|2022-05-09 09:13:20|80.13|80.1|80.13|80.1|80.13|80.1|80.13|80.1|30
1652087610000|2022-05-09 09:13:30|80.14|80.11|80.15|80.11|80.19|80.15|80.14|80.1|21735
1652087620000|2022-05-09 09:13:40|80.17|80.09|80.12|80.07|80.17|80.11|80.12|80.06|12237
1652087630000|2022-05-09 09:13:50|80.11|80.05|80.09|80.03|80.11|80.05|80.09|80.02|2365
1652087640000|2022-05-09 09:14:00|80.08|80.02|80.06|80.02|80.08|80.02|80.06|80.01|4946
1652087650000|2022-05-09 09:14:10||80.01||80.01||80.01||80|332
1652087660000|2022-05-09 09:14:20|80.04|80|80.1|80.05|80.1|80.06|80.02|79.97|8707
1652087670000|2022-05-09 09:14:30|80.09|80.08|80.17|80.13|80.17|80.13|80.09|80.05|2011
1652087680000|2022-05-09 09:14:40|80.16|80.11|80.13|80.09|80.16|80.11|80.13|80.08|2800
1652087690000|2022-05-09 09:14:50|80.14|80.11|80.14|80.11|80.14|80.11|80.14|80.11|0
1652087700000|2022-05-09 09:15:00|80.15|80.12|80.18|80.14|80.24|80.19|80.15|80.12|9934
1652087710000|2022-05-09 09:15:10|80.17|80.12|80.11|80.07|80.17|80.12|80.11|80.07|7516
1652087720000|2022-05-09 09:15:20|80.12|80.08|80.16|80.1|80.16|80.11|80.1|80.07|8557
1652087730000|2022-05-09 09:15:30|80.14||80.14||80.14||80.14||0
1652087740000|2022-05-09 09:15:40|80.12|80.08|80.09|80.03|80.12|80.08|80.09|80.03|9034
1652087750000|2022-05-09 09:15:50|80.08|80.01|80.05|80|80.08|80.01|80.05|80|0
1652087760000|2022-05-09 09:16:00|||||||||2633
1652087770000|2022-05-09 09:16:10|80.03|79.99|80.03|79.99|80.03|79.99|80.03|79.98|136
1652087780000|2022-05-09 09:16:20|80.01|79.98|79.98|79.94|80.05|79.99|79.98|79.94|5426
1652087790000|2022-05-09 09:16:30|79.96|79.93|79.96|79.91|79.96|79.93|79.96|79.9|806
1652087810000|2022-05-09 09:16:50|79.93|79.89|79.93|79.88|79.96|79.9|79.91|79.87|7582
1652087820000|2022-05-09 09:17:00|79.92||79.91||79.92||79.91||3388
1652087830000|2022-05-09 09:17:10|||||||||1451
1652087840000|2022-05-09 09:17:20|79.9|79.86|79.89|79.86|79.9|79.86|79.88|79.86|601
1652087850000|2022-05-09 09:17:30|79.88||79.89||79.89||79.88||2587
1652087860000|2022-05-09 09:17:40|79.87|79.84|79.85|79.81|79.87|79.84|79.84|79.78|5465
1652087870000|2022-05-09 09:17:50|79.84|79.78|79.84|79.79|79.84|79.8|79.84|79.78|37349
1652087880000|2022-05-09 09:18:00|79.85|79.85|79.89|79.85|79.89|79.86|79.85|79.85|30671
1652087900000|2022-05-09 09:18:20|||||||||4102
1652087910000|2022-05-09 09:18:30|79.88|79.83|79.97|79.94|80|79.96|79.86|79.79|28640
1652087930000|2022-05-09 09:18:50|80|79.95|80.02|79.96|80.02|79.98|80|79.94|6499
1652087940000|2022-05-09 09:19:00||79.98||79.98||79.98||79.98|0
1652087950000|2022-05-09 09:19:10|||||||||750
1652087960000|2022-05-09 09:19:20|80.03|80|80.09|80.05|80.16|80.08|80.03|80|9293
1652087970000|2022-05-09 09:19:30|80.1|80.06|80.09|80.05|80.1|80.06|80.09|80.05|2219
1652087980000|2022-05-09 09:19:40|80.07|80.04|80.06|80.02|80.07|80.04|80.05|80.01|4974
1652088000000|2022-05-09 09:20:00|80.07|80.04|80.09|80.04|80.09|80.04|80.07|80.04|0
1652088010000|2022-05-09 09:20:10|80.08||80.08||80.08||80.08||5
1652088020000|2022-05-09 09:20:20|||||||||5
1652088060000|2022-05-09 09:21:00|80.1|80.05|80.08|80.05|80.1|80.06|80.08|80.05|8394
1652088070000|2022-05-09 09:21:10|80.06|80.03|80.04|80|80.07|80.05|80.04|79.98|7571
1652088080000|2022-05-09 09:21:20||79.99||79.99||79.99||79.99|0
1652088100000|2022-05-09 09:21:40|80.03||80.03||80.03||80.03||9811
1652088120000|2022-05-09 09:22:00|80.04|80.01|80.01|79.97|80.05|80.02|80.01|79.97|24004
1652088130000|2022-05-09 09:22:10||79.98||79.97||79.98||79.97|191
1652088150000|2022-05-09 09:22:30|80|79.96|79.98|79.93|80|79.96|79.97|79.93|3072
1652088160000|2022-05-09 09:22:40|80|79.94|79.96|79.94|80|79.94|79.96|79.92|0
1652088170000|2022-05-09 09:22:50|79.98||79.98||79.98||79.98||0
1652088180000|2022-05-09 09:23:00|79.96|79.91|79.95|79.9|79.96|79.91|79.95|79.89|4932
1652088190000|2022-05-09 09:23:10||79.89||79.9||79.9||79.89|13
1652088200000|2022-05-09 09:23:20|79.94|79.89|79.95|79.9|79.95|79.9|79.93|79.88|26407
1652088210000|2022-05-09 09:23:30||79.88||79.89||79.89||79.88|2190
1652088220000|2022-05-09 09:23:40|79.96|79.96|79.98|79.94|79.98|79.96|79.95|79.92|32341
1652088230000|2022-05-09 09:23:50||79.92||79.93||79.93||79.92|0
1652088240000|2022-05-09 09:24:00|80|79.92|80|79.97|80|79.98|80|79.92|31146
1652088250000|2022-05-09 09:24:10|80.01|79.95|79.99|79.95|80.01|80|79.99|79.95|22205
1652088260000|2022-05-09 09:24:20|79.98|79.94|79.92|79.86|79.99|79.94|79.92|79.86|5205
1652088270000|2022-05-09 09:24:30|79.91|79.85|79.89|79.83|79.91|79.85|79.89|79.83|20
1652088280000|2022-05-09 09:24:40|79.88|79.84|79.89|79.84|79.89|79.86|79.88|79.84|4176
1652088290000|2022-05-09 09:24:50|79.9|79.87|79.94|79.89|79.94|79.89|79.9|79.87|4529
1652088300000|2022-05-09 09:25:00|79.95|79.9|79.96|79.91|80|79.93|79.95|79.89|10095
1652088310000|2022-05-09 09:25:10|79.95||79.96||79.96||79.95||1050
1652088330000|2022-05-09 09:25:30|79.98|79.92|79.98|79.92|79.98|79.92|79.98|79.92|2528
1652088350000|2022-05-09 09:25:50||79.95||79.96||79.96||79.93|1053
1652088360000|2022-05-09 09:26:00||79.94||79.94||79.94||79.94|6251
1652088400000|2022-05-09 09:26:40|79.97|79.92|79.97|79.92|79.98|79.92|79.96|79.92|5248
1652088420000|2022-05-09 09:27:00|79.98|79.93|80.03|79.99|80.03|79.99|79.98|79.93|4347
1652088430000|2022-05-09 09:27:10|80.01|79.98|80|79.94|80.01|79.98|80|79.94|7344
1652088440000|2022-05-09 09:27:20|79.99|79.92|79.96|79.91|79.99|79.92|79.96|79.91|1762
1652088460000|2022-05-09 09:27:40|79.95||79.96||79.96||79.95||100
1652088470000|2022-05-09 09:27:50||79.92||79.91||79.92||79.91|6150
1652088480000|2022-05-09 09:28:00|79.97|79.93|80|79.97|80.02|79.98|79.97|79.93|21497
1652088490000|2022-05-09 09:28:10|79.99|79.96|79.99|79.96|79.99|79.96|79.97|79.96|5370
1652088500000|2022-05-09 09:28:20|||||||||1639
1652088510000|2022-05-09 09:28:30|79.98||79.99||79.99||79.98||0
1652088540000|2022-05-09 09:29:00|79.97|79.95|79.96|79.91|79.97|79.95|79.95|79.91|12784
1652088550000|2022-05-09 09:29:10|79.95||79.95||79.96||79.95||0
1652088570000|2022-05-09 09:29:30|||||||||234
1652088580000|2022-05-09 09:29:40|79.94|79.89|79.93|79.9|79.94|79.9|79.92|79.87|3829
1652088590000|2022-05-09 09:29:50|79.92|79.88|79.95|79.91|79.95|79.92|79.92|79.87|5987
1652088600000|2022-05-09 09:30:00|79.96|79.92|80|79.96|80|79.97|79.96|79.91|11062
1652088610000|2022-05-09 09:30:10|80.02|79.97|80.02|79.98|80.03|80|80.02|79.97|4241
1652088630000|2022-05-09 09:30:30|80.04|79.99|80.09|80.03|80.1|80.04|80.04|79.99|835
1652088640000|2022-05-09 09:30:40|80.11|80.04|80.11|80.05|80.13|80.06|80.11|80.04|298
1652088650000|2022-05-09 09:30:50|||||||||2537
1652088660000|2022-05-09 09:31:00|80.1||80.11||80.11||80.1||52
1652088670000|2022-05-09 09:31:10|||||||||1205
1652088690000|2022-05-09 09:31:30|80.09||80.09||80.09||80.09||3241
1652088700000|2022-05-09 09:31:40|80.1|80.06|80.1|80.06|80.11|80.06|80.1|80.06|2
1652088710000|2022-05-09 09:31:50|80.11|80.07|80.12|80.09|80.14|80.09|80.11|80.07|7617
1652088720000|2022-05-09 09:32:00|80.11|80.08|80.09|80.06|80.11|80.08|80.09|80.06|6039
1652088740000|2022-05-09 09:32:20|80.08||80.08||80.09||80.08||888
1652088750000|2022-05-09 09:32:30|80.07|80.05|80.05|80.01|80.07|80.05|80.04|80.01|3092
1652088760000|2022-05-09 09:32:40|80.04|80|80.05|80.01|80.05|80.01|80.04|79.98|3346
1652088780000|2022-05-09 09:33:00|80.04|79.99|80.04|80|80.04|80|80.04|79.98|0
1652088790000|2022-05-09 09:33:10|80.05||80.05||80.05||80.05||990
1652088800000|2022-05-09 09:33:20|80.04|79.98|80.04|79.99|80.04|79.99|80.02|79.96|3991
1652088810000|2022-05-09 09:33:30|80.03|79.97|80.02|79.96|80.03|79.97|80.02|79.96|61
1652088820000|2022-05-09 09:33:40|80.01||80.01||80.01||80.01||0
1652088840000|2022-05-09 09:34:00|80|79.94|79.99|79.94|80|79.94|79.98|79.94|3737
1652088850000|2022-05-09 09:34:10|79.98||79.98||79.98||79.98||0
1652088860000|2022-05-09 09:34:20|79.96|79.92|79.94|79.89|79.96|79.92|79.93|79.89|8135
1652088870000|2022-05-09 09:34:30|79.95|79.9|79.94|79.89|79.96|79.91|79.94|79.89|10000
1652088880000|2022-05-09 09:34:40||79.9||79.89||79.9||79.89|32363
1652088900000|2022-05-09 09:35:00|79.96|79.92|79.98|79.93|79.99|79.94|79.96|79.92|1006
1652088910000|2022-05-09 09:35:10|79.99|79.94|79.98|79.94|79.99|79.96|79.97|79.92|9325
1652088920000|2022-05-09 09:35:20|79.97||79.97||79.97||79.97||0
1652088930000|2022-05-09 09:35:30||79.92||79.93||79.94||79.91|4579
1652088940000|2022-05-09 09:35:40|79.96|79.92|79.96|79.91|79.96|79.92|79.96|79.9|0
1652088950000|2022-05-09 09:35:50||79.92||79.92||79.92||79.91|0
1652088960000|2022-05-09 09:36:00|79.97|79.94|80.04|79.98|80.05|79.98|79.97|79.94|7163
1652088970000|2022-05-09 09:36:10|80.05|79.99|80.02|79.98|80.07|80.01|80.02|79.97|13599
1652088980000|2022-05-09 09:36:20||79.97||79.97||79.97||79.97|0
1652088990000|2022-05-09 09:36:30||79.98||79.98||79.98||79.98|55
1652089000000|2022-05-09 09:36:40|80.05|80|80.06|80|80.07|80|80.05|80|5822
1652089010000|2022-05-09 09:36:50|80.05|79.98|80.04|79.98|80.05|79.98|80.04|79.98|0
1652089020000|2022-05-09 09:37:00|||||||||3102
1652089030000|2022-05-09 09:37:10|80.02||80.02||80.02||80.02||103
1652089040000|2022-05-09 09:37:20|||||||||241
1652089050000|2022-05-09 09:37:30|||||||||4205
1652089060000|2022-05-09 09:37:40||80||80||80||80|10
1652089070000|2022-05-09 09:37:50|80.04|79.98|80.05|80|80.05|80|80.04|79.98|1
1652089100000|2022-05-09 09:38:20|80.04||80.04||80.05||80.04||0
1652089110000|2022-05-09 09:38:30|80.05|80.01|79.98|79.94|80.08|80.05|79.98|79.94|13349
1652089120000|2022-05-09 09:38:40|||||||||3127
1652089130000|2022-05-09 09:38:50||79.93||79.93||79.93||79.93|15050
1652089140000|2022-05-09 09:39:00|79.99|79.94|79.99|79.94|80.01|79.96|79.99|79.93|5865
1652089150000|2022-05-09 09:39:10|79.97|79.93|79.97|79.92|79.99|79.94|79.97|79.92|2504
1652089160000|2022-05-09 09:39:20|79.96|79.91|79.95|79.92|79.96|79.92|79.95|79.9|14300
1652089180000|2022-05-09 09:39:40|79.93|79.9|79.91|79.87|79.95|79.91|79.91|79.87|3897
1652089200000|2022-05-09 09:40:00|79.94|79.88|79.93|79.88|79.94|79.9|79.92|79.88|5984
1652089210000|2022-05-09 09:40:10|79.94|79.89|79.94|79.89|79.94|79.89|79.94|79.89|171
1652089220000|2022-05-09 09:40:20|||||||||93
1652089230000|2022-05-09 09:40:30||79.88||79.88||79.88||79.88|2400
1652089240000|2022-05-09 09:40:40|79.93|79.87|79.88|79.84|79.93|79.87|79.87|79.84|35
1652089250000|2022-05-09 09:40:50|79.87|79.83|79.82|79.78|79.87|79.83|79.8|79.76|12426
1652089260000|2022-05-09 09:41:00|79.83|79.8|79.89|79.85|79.96|79.89|79.83|79.78|9560
1652089270000|2022-05-09 09:41:10|79.88|79.84|79.89|79.85|79.89|79.85|79.87|79.82|39
1652089280000|2022-05-09 09:41:20|||||||||6213
1652089300000|2022-05-09 09:41:40|79.88|79.84|79.89|79.85|79.89|79.85|79.88|79.83|0
1652089310000|2022-05-09 09:41:50||79.86||79.85||79.87||79.85|0
1652089320000|2022-05-09 09:42:00|79.88|79.84|79.94|79.89|79.94|79.89|79.88|79.83|7368
1652089330000|2022-05-09 09:42:10|79.97|79.9|80.02|79.96|80.02|79.96|79.97|79.9|4422
1652089340000|2022-05-09 09:42:20|80.01||80||80.01||80||0
1652089350000|2022-05-09 09:42:30|79.98|79.94|80|79.96|80|79.97|79.97|79.92|7350
1652089360000|2022-05-09 09:42:40|79.99|79.95|79.99|79.95|79.99|79.96|79.99|79.95|1250
1652089370000|2022-05-09 09:42:50|80|79.98|80.01|79.98|80.06|80|79.99|79.98|16278
1652089380000|2022-05-09 09:43:00|80.03|79.99|80.06|80.02|80.07|80.02|80.03|79.99|1884
1652089390000|2022-05-09 09:43:10|80.05|80.03|80.05|80.01|80.06|80.05|80.05|80.01|24526
1652089400000|2022-05-09 09:43:20|||||||||109
1652089420000|2022-05-09 09:43:40|||||||||1033
1652089440000|2022-05-09 09:44:00|||||||||59935
1652089450000|2022-05-09 09:44:10|80.03|80|79.97|79.91|80.03|80|79.97|79.91|7267
1652089460000|2022-05-09 09:44:20|79.96||79.96||79.96||79.96||0
1652089470000|2022-05-09 09:44:30||79.92||79.91||79.92||79.91|0
1652089520000|2022-05-09 09:45:20||79.92||79.91||79.92||79.91|3893
1652089530000|2022-05-09 09:45:30|79.95|79.9|79.95|79.9|79.95|79.9|79.95|79.9|500
1652089540000|2022-05-09 09:45:40||79.91||79.91||79.91||79.91|704
1652089550000|2022-05-09 09:45:50|79.93|79.9|79.9|79.84|79.93|79.9|79.9|79.84|8103
1652089560000|2022-05-09 09:46:00|79.89|79.85|79.88|79.84|79.89|79.86|79.88|79.84|5531
1652089580000|2022-05-09 09:46:20|79.87|79.83|79.85|79.8|79.87|79.83|79.85|79.8|50
1652089590000|2022-05-09 09:46:30|79.86|79.81|79.85|79.8|79.86|79.81|79.85|79.8|50000
1652089600000|2022-05-09 09:46:40|79.84|79.79|79.82|79.76|79.84|79.79|79.82|79.76|124
1652089610000|2022-05-09 09:46:50||79.77||79.76||79.77||79.76|0
1652089620000|2022-05-09 09:47:00||79.77||79.76||79.77||79.76|0
1652089630000|2022-05-09 09:47:10||79.77||79.76||79.77||79.76|0
1652089640000|2022-05-09 09:47:20|79.81|79.77|79.79|79.75|79.81|79.77|79.79|79.74|1232
1652089650000|2022-05-09 09:47:30|79.8|79.74|79.6|79.55|79.8|79.74|79.6|79.55|78048
1652089660000|2022-05-09 09:47:40|79.58|79.54|79.59|79.54|79.6|79.57|79.57|79.52|15992
1652089670000|2022-05-09 09:47:50|79.6|79.56|79.62|79.57|79.64|79.58|79.6|79.56|1324
1652089680000|2022-05-09 09:48:00|79.61|79.56|79.63|79.58|79.64|79.59|79.61|79.56|7503
1652089690000|2022-05-09 09:48:10|||||||||105
1652089700000|2022-05-09 09:48:20|79.62|79.57|79.62|79.56|79.62|79.57|79.62|79.56|2
1652089710000|2022-05-09 09:48:30|79.6|79.57|79.58|79.53|79.6|79.57|79.58|79.53|0
1652089720000|2022-05-09 09:48:40|79.56|79.52|79.56|79.51|79.56|79.52|79.56|79.5|0
1652089730000|2022-05-09 09:48:50|79.6|79.52|79.62|79.57|79.62|79.57|79.59|79.52|4725
1652089740000|2022-05-09 09:49:00|79.64|79.59|79.67|79.62|79.68|79.62|79.62|79.57|13184
1652089750000|2022-05-09 09:49:10|79.66|79.61|79.61|79.56|79.66|79.61|79.59|79.54|7452
1652089760000|2022-05-09 09:49:20|79.63|79.57|79.63|79.57|79.63|79.57|79.63|79.57|126
1652089780000|2022-05-09 09:49:40|79.62|79.56|79.59|79.56|79.62|79.56|79.59|79.56|0
1652089790000|2022-05-09 09:49:50|79.62|79.57|79.59|79.54|79.62|79.57|79.58|79.53|7202
1652089810000|2022-05-09 09:50:10||79.55||79.54||79.55||79.54|12
1652089820000|2022-05-09 09:50:20|79.6|79.55|79.6|79.55|79.6|79.57|79.6|79.54|1722
1652089830000|2022-05-09 09:50:30|79.62|79.56|79.63|79.58|79.63|79.58|79.6|79.56|1351
1652089850000|2022-05-09 09:50:50|79.64|79.59|79.7|79.65|79.71|79.65|79.64|79.59|3238
1652089860000|2022-05-09 09:51:00|79.72||79.71||79.72||79.71||0
1652089870000|2022-05-09 09:51:10|79.7||79.7||79.7||79.7||0
1652089880000|2022-05-09 09:51:20|79.71||79.69||79.71||79.69||0
1652089890000|2022-05-09 09:51:30|||||||||5529
1652089900000|2022-05-09 09:51:40|||||||||24616
1652089950000|2022-05-09 09:52:30|79.71|79.68|79.76|79.71|79.77|79.71|79.71|79.68|25112
1652089960000|2022-05-09 09:52:40|79.75|79.7|79.75|79.7|79.78|79.73|79.7|79.67|20275
1652089970000|2022-05-09 09:52:50|||||||||11676
1652089980000|2022-05-09 09:53:00|79.74|79.69|79.74|79.69|79.74|79.69|79.74|79.68|0
1652089990000|2022-05-09 09:53:10|79.73|79.67|79.74|79.68|79.74|79.68|79.71|79.65|5429
1652090010000|2022-05-09 09:53:30|79.72|79.66|79.7|79.63|79.72|79.66|79.68|79.63|5385
1652090020000|2022-05-09 09:53:40||79.65||79.65||79.65||79.65|0
1652090030000|2022-05-09 09:53:50|||||||||1271
1652090040000|2022-05-09 09:54:00|79.69||79.69||79.69||79.69||128
1652090050000|2022-05-09 09:54:10|79.67|79.63|79.63|79.59|79.67|79.63|79.63|79.59|5929
1652090060000|2022-05-09 09:54:20|79.6|79.58|79.63|79.58|79.63|79.59|79.6|79.56|3452
1652090070000|2022-05-09 09:54:30|79.62|79.56|79.62|79.58|79.62|79.58|79.62|79.56|3528
1652090080000|2022-05-09 09:54:40|||||||||31257
1652090090000|2022-05-09 09:54:50|79.63|79.59|79.7|79.67|79.7|79.67|79.63|79.59|35882
1652090110000|2022-05-09 09:55:10|79.72|79.68|79.73|79.69|79.73|79.72|79.72|79.68|13404
1652090120000|2022-05-09 09:55:20||79.7||79.7||79.7||79.7|7
1652090140000|2022-05-09 09:55:40|79.76|79.72|79.79|79.75|79.8|79.75|79.74|79.7|3952
1652090150000|2022-05-09 09:55:50|79.77|79.74|79.77|79.73|79.77|79.74|79.77|79.72|1690
1652090160000|2022-05-09 09:56:00|79.75|79.72|79.76|79.73|79.77|79.73|79.75|79.68|13420
1652090170000|2022-05-09 09:56:10|79.79|79.74|79.79|79.74|79.8|79.74|79.79|79.74|6485
1652090180000|2022-05-09 09:56:20|||||||||1850
1652090190000|2022-05-09 09:56:30|||||||||738
1652090200000|2022-05-09 09:56:40|79.8|79.76|79.8|79.76|79.8|79.76|79.79|79.74|1234
1652090210000|2022-05-09 09:56:50|79.79|79.74|79.79|79.74|79.79|79.74|79.79|79.74|39
1652090220000|2022-05-09 09:57:00|79.8|79.76|79.8|79.74|79.8|79.76|79.8|79.74|1247
1652090230000|2022-05-09 09:57:10|79.77|79.73|79.71|79.67|79.77|79.73|79.7|79.67|1635
1652090240000|2022-05-09 09:57:20||79.68||79.67||79.68||79.67|4
1652090250000|2022-05-09 09:57:30|||||||||1434
1652090260000|2022-05-09 09:57:40|79.72|79.68|79.74|79.7|79.74|79.72|79.71|79.68|6352
1652090270000|2022-05-09 09:57:50|79.75|79.72|79.75|79.72|79.75|79.72|79.75|79.72|845
1652090280000|2022-05-09 09:58:00|79.78|79.74|79.8|79.76|79.8|79.76|79.78|79.74|2299
1652090290000|2022-05-09 09:58:10|79.81|79.77|79.81|79.76|79.83|79.8|79.81|79.76|9987
1652090300000|2022-05-09 09:58:20|79.79|79.77|79.79|79.74|79.79|79.77|79.78|79.74|0
1652090310000|2022-05-09 09:58:30|79.77|79.73|79.75|79.71|79.77|79.73|79.75|79.7|7845
1652090320000|2022-05-09 09:58:40|79.76|79.73|79.8|79.75|79.8|79.77|79.76|79.73|17698
1652090330000|2022-05-09 09:58:50||79.76||79.76||79.76||79.76|158
1652090340000|2022-05-09 09:59:00|79.81|79.78|79.81|79.78|79.81|79.78|79.81|79.77|2571
1652090350000|2022-05-09 09:59:10||79.79||79.77||79.79||79.77|25
1652090360000|2022-05-09 09:59:20|79.83|79.79|79.87|79.83|79.91|79.84|79.83|79.79|6430
1652090370000|2022-05-09 09:59:30|||||||||926
1652090380000|2022-05-09 09:59:40|79.86|79.81|79.85|79.82|79.87|79.82|79.82|79.79|6340
1652090390000|2022-05-09 09:59:50|79.88|79.8|79.84|79.79|79.88|79.8|79.83|79.78|5785
1652090400000|2022-05-09 10:00:00|79.85|79.8|79.9|79.86|79.9|79.86|79.85|79.79|4273
1652090410000|2022-05-09 10:00:10|79.89|79.87|79.88|79.83|79.9|79.87|79.88|79.83|844
1652090420000|2022-05-09 10:00:20|||||||||1000
1652090430000|2022-05-09 10:00:30|79.86|79.82|79.82|79.79|79.86|79.82|79.81|79.77|2500
1652090440000|2022-05-09 10:00:40|79.83||79.82||79.84||79.82||0
1652090450000|2022-05-09 10:00:50|79.81||79.81||79.81||79.81||37
1652090460000|2022-05-09 10:01:00|79.8|79.76|79.79|79.75|79.8|79.76|79.78|79.73|11174
1652090470000|2022-05-09 10:01:10|79.8|79.76|79.79|79.75|79.8|79.76|79.79|79.75|0
1652090480000|2022-05-09 10:01:20|||||||||447
1652090490000|2022-05-09 10:01:30|||||||||18999
1652090500000|2022-05-09 10:01:40|79.8|79.77|79.8|79.75|79.8|79.77|79.8|79.75|11779
1652090510000|2022-05-09 10:01:50|79.79||79.79||79.79||79.79||15
1652090520000|2022-05-09 10:02:00|79.8||79.79||79.8||79.79||142
1652090540000|2022-05-09 10:02:20|79.8||79.8||79.8||79.8||519
1652090550000|2022-05-09 10:02:30||79.76||79.76||79.76||79.76|1435
1652090560000|2022-05-09 10:02:40||79.75||79.75||79.75||79.75|1512
1652090570000|2022-05-09 10:02:50|79.82|79.76|79.84|79.8|79.84|79.8|79.82|79.76|8454
1652090580000|2022-05-09 10:03:00|79.86|79.81|79.88|79.83|79.88|79.84|79.86|79.81|3359
1652090590000|2022-05-09 10:03:10||79.82||79.82||79.82||79.82|5000
1652090600000|2022-05-09 10:03:20||79.83||79.82||79.83||79.82|0
1652090610000|2022-05-09 10:03:30|79.86|79.81|79.81|79.76|79.86|79.81|79.8|79.75|136
1652090620000|2022-05-09 10:03:40|79.82|79.78|79.89|79.84|79.89|79.84|79.82|79.77|13388
1652090630000|2022-05-09 10:03:50|||||||||10000
1652090640000|2022-05-09 10:04:00|79.86|79.83|79.85|79.8|79.86|79.83|79.85|79.8|48783
1652090650000|2022-05-09 10:04:10|||||||||64
1652090660000|2022-05-09 10:04:20|79.84|79.79|79.84|79.79|79.84|79.79|79.84|79.78|5532
1652090680000|2022-05-09 10:04:40|79.85|79.8|79.89|79.85|79.89|79.85|79.85|79.8|8255
1652090690000|2022-05-09 10:04:50|79.91|79.86|79.99|79.94|80.02|79.96|79.91|79.86|13599
1652090700000|2022-05-09 10:05:00|80.01|79.95|79.97|79.94|80.01|79.95|79.96|79.91|14777
1652090710000|2022-05-09 10:05:10|79.96|79.93|79.94|79.91|79.98|79.93|79.94|79.91|2289
1652090720000|2022-05-09 10:05:20|79.95||79.94||79.95||79.94||0
1652090730000|2022-05-09 10:05:30|79.95|79.92|80|79.94|80|79.94|79.95|79.92|2850
1652090740000|2022-05-09 10:05:40|80.02|79.95|80.13|80.08|80.14|80.08|80.02|79.95|3926
1652090750000|2022-05-09 10:05:50|80.12|80.09|80.12|80.09|80.12|80.09|80.12|80.09|10
1652090760000|2022-05-09 10:06:00||80.1||80.11||80.11||80.1|0
1652090770000|2022-05-09 10:06:10|80.16|80.12|80.17|80.14|80.23|80.15|80.16|80.12|1936
1652090790000|2022-05-09 10:06:30|||||||||145
1652090800000|2022-05-09 10:06:40|80.16|80.12|80.16|80.11|80.16|80.12|80.15|80.1|5544
1652090810000|2022-05-09 10:06:50|80.15||80.15||80.15||80.15||0
1652090820000|2022-05-09 10:07:00|80.14|80.09|80.13|80.09|80.15|80.1|80.13|80.09|4265
1652090830000|2022-05-09 10:07:10|80.14|80.11|80.17|80.14|80.17|80.14|80.14|80.11|2023
1652090840000|2022-05-09 10:07:20|80.19||80.2||80.2||80.19||4963
1652090860000|2022-05-09 10:07:40|80.19||80.18||80.19||80.18||0
1652090870000|2022-05-09 10:07:50|80.19|80.15|80.2|80.16|80.2|80.16|80.19|80.15|22
1652090880000|2022-05-09 10:08:00||80.15||80.15||80.15||80.15|0
1652090910000|2022-05-09 10:08:30|80.21|80.16|80.25|80.19|80.28|80.22|80.21|80.15|7287
1652090920000|2022-05-09 10:08:40|80.24|80.2|80.23|80.2|80.25|80.2|80.23|80.2|0
1652090930000|2022-05-09 10:08:50|80.2|80.19|80.23|80.19|80.23|80.19|80.19|80.16|13970
1652090940000|2022-05-09 10:09:00|80.24|80.2|80.31|80.25|80.32|80.25|80.24|80.2|6304
1652090960000|2022-05-09 10:09:20|80.29|80.26|80.29|80.24|80.31|80.26|80.29|80.22|2435
1652090980000|2022-05-09 10:09:40|80.31|80.25|80.34|80.31|80.34|80.31|80.31|80.25|2693
1652090990000|2022-05-09 10:09:50|80.33|80.3|80.29|80.24|80.33|80.3|80.29|80.24|1505
1652091000000|2022-05-09 10:10:00|||||||||1922
1652091030000|2022-05-09 10:10:30|||||||||1000
1652091040000|2022-05-09 10:10:40|||||||||1690
1652091050000|2022-05-09 10:10:50|||||||||1261
1652091060000|2022-05-09 10:11:00|80.31|80.26|80.35|80.28|80.35|80.28|80.31|80.26|3836
1652091070000|2022-05-09 10:11:10|80.34|80.29|80.34|80.3|80.34|80.3|80.34|80.29|0
1652091100000|2022-05-09 10:11:40|80.33|80.28|80.33|80.28|80.33|80.28|80.33|80.28|0
1652091110000|2022-05-09 10:11:50|80.32||80.32||80.32||80.31||3583
1652091160000|2022-05-09 10:12:40|80.33|80.3|80.35|80.32|80.38|80.34|80.33|80.3|2290
1652091170000|2022-05-09 10:12:50|80.38|80.33|80.38|80.34|80.38|80.35|80.35|80.32|3342
1652091180000|2022-05-09 10:13:00|80.39|80.36|80.4|80.36|80.4|80.36|80.39|80.36|10150
1652091190000|2022-05-09 10:13:10|80.42|80.37|80.44|80.4|80.44|80.42|80.42|80.37|11943
1652091200000|2022-05-09 10:13:20|80.43|80.39|80.42|80.38|80.44|80.4|80.39|80.36|18083
1652091210000|2022-05-09 10:13:30|80.4|80.36|80.39|80.34|80.42|80.36|80.39|80.34|827
1652091220000|2022-05-09 10:13:40|80.38|80.33|80.37|80.32|80.38|80.33|80.37|80.32|0
1652091230000|2022-05-09 10:13:50|80.36|80.3|80.35|80.3|80.36|80.3|80.35|80.28|8291
1652091240000|2022-05-09 10:14:00||80.32||80.3||80.32||80.3|2500
1652091250000|2022-05-09 10:14:10|||||||||241
1652091260000|2022-05-09 10:14:20|80.37|80.34|80.43|80.37|80.44|80.38|80.37|80.34|4510
1652091270000|2022-05-09 10:14:30|80.41||80.41||80.41||80.41||0
1652091290000|2022-05-09 10:14:50|80.4|80.36|80.38|80.34|80.4|80.36|80.35|80.29|12907
1652091300000|2022-05-09 10:15:00|80.37|80.33|80.37|80.31|80.38|80.33|80.37|80.31|3022
1652091310000|2022-05-09 10:15:10|80.36||80.36||80.36||80.36||0
1652091320000|2022-05-09 10:15:20|80.35|80.29|80.3|80.24|80.35|80.29|80.29|80.24|15718
1652091330000|2022-05-09 10:15:30||80.26||80.26||80.26||80.26|0
1652091340000|2022-05-09 10:15:40||80.25||80.25||80.25||80.25|0
1652091370000|2022-05-09 10:16:10|||||||||3748
1652091380000|2022-05-09 10:16:20|80.29|80.24|80.25|80.2|80.3|80.24|80.25|80.2|9513
1652091410000|2022-05-09 10:16:50|80.27|80.21|80.26|80.22|80.29|80.24|80.26|80.2|3270
1652091420000|2022-05-09 10:17:00|80.27|80.21|80.3|80.25|80.3|80.26|80.27|80.2|4269
1652091440000|2022-05-09 10:17:20|80.29|80.23|80.27|80.23|80.29|80.23|80.25|80.21|2315
1652091450000|2022-05-09 10:17:30|80.29|80.24|80.28|80.24|80.29|80.24|80.28|80.24|3927
1652091460000|2022-05-09 10:17:40||80.23||80.23||80.23||80.23|0
1652091470000|2022-05-09 10:17:50|||||||||152
1652091480000|2022-05-09 10:18:00|80.27|80.22|80.26|80.21|80.27|80.22|80.25|80.19|2640
1652091490000|2022-05-09 10:18:10||80.22||80.21||80.22||80.21|0
1652091500000|2022-05-09 10:18:20|||||||||3750
1652091510000|2022-05-09 10:18:30||80.22||80.21||80.23||80.21|11
1652091550000|2022-05-09 10:19:10|80.25|80.23|80.24|80.21|80.26|80.23|80.24|80.21|5840
1652091560000|2022-05-09 10:19:20|80.23|80.19|80.21|80.15|80.23|80.19|80.19|80.14|3778
1652091570000|2022-05-09 10:19:30||80.16||80.17||80.17||80.15|123
1652091580000|2022-05-09 10:19:40||80.18||80.17||80.18||80.17|0
1652091590000|2022-05-09 10:19:50|80.23|80.16|80.26|80.23|80.29|80.24|80.23|80.16|3168
1652091600000|2022-05-09 10:20:00||80.22||80.23||80.23||80.22|3073
1652091610000|2022-05-09 10:20:10|80.27|80.22|80.3|80.28|80.32|80.28|80.27|80.22|4296
1652091620000|2022-05-09 10:20:20|80.29|80.25|80.3|80.26|80.3|80.26|80.28|80.24|7162
1652091630000|2022-05-09 10:20:30|80.29|80.24|80.26|80.21|80.29|80.24|80.25|80.2|2487
1652091640000|2022-05-09 10:20:40|80.27||80.27||80.27||80.27||0
1652091650000|2022-05-09 10:20:50|80.28|80.22|80.33|80.28|80.33|80.29|80.28|80.22|14320
1652091660000|2022-05-09 10:21:00|80.32|80.26|80.28|80.24|80.32|80.27|80.28|80.23|2700
1652091680000|2022-05-09 10:21:20|80.3|80.25|80.33|80.28|80.33|80.3|80.3|80.25|9211
1652091690000|2022-05-09 10:21:30|80.31|80.26|80.3|80.26|80.31|80.26|80.3|80.26|123
1652091710000|2022-05-09 10:21:50|80.29|80.24|80.28|80.23|80.3|80.24|80.27|80.21|0
1652091720000|2022-05-09 10:22:00|80.27|80.22|80.28|80.22|80.28|80.22|80.26|80.21|157
1652091730000|2022-05-09 10:22:10|80.27|80.21|80.31|80.26|80.31|80.26|80.27|80.21|0
1652091750000|2022-05-09 10:22:30|80.29|80.24|80.28|80.24|80.29|80.24|80.28|80.22|8677
1652091760000|2022-05-09 10:22:40|80.29|80.25|80.3|80.25|80.32|80.26|80.29|80.25|1499
1652091770000|2022-05-09 10:22:50||80.27||80.25||80.27||80.25|0
1652091780000|2022-05-09 10:23:00|80.29|80.24|80.28|80.24|80.29|80.24|80.27|80.24|5040
1652091790000|2022-05-09 10:23:10|80.29||80.27||80.29||80.27||0
1652091800000|2022-05-09 10:23:20|80.29|80.25|80.31|80.28|80.33|80.28|80.27|80.25|12162
1652091810000|2022-05-09 10:23:30|80.3|80.27|80.31|80.24|80.31|80.27|80.28|80.24|2423
1652091820000|2022-05-09 10:23:40|80.29||80.28||80.29||80.28||4
1652091830000|2022-05-09 10:23:50|80.3|80.25|80.3|80.26|80.33|80.26|80.3|80.25|4483
1652091840000|2022-05-09 10:24:00|80.29|80.24|80.28|80.25|80.29|80.25|80.27|80.23|844
1652091850000|2022-05-09 10:24:10|80.26||80.26||80.26||80.26||1785
1652091860000|2022-05-09 10:24:20|80.28|80.26|80.28|80.26|80.29|80.26|80.28|80.26|1656
1652091870000|2022-05-09 10:24:30|80.3||80.3||80.3||80.3||3236
1652091880000|2022-05-09 10:24:40|80.28|80.24|80.28|80.25|80.28|80.25|80.28|80.24|5
1652091890000|2022-05-09 10:24:50|80.3||80.29||80.3||80.29||0
1652091900000|2022-05-09 10:25:00|80.3|80.26|80.33|80.3|80.35|80.3|80.3|80.26|9216
1652091910000|2022-05-09 10:25:10|80.32|80.28|80.31|80.28|80.33|80.28|80.31|80.28|2820
1652091920000|2022-05-09 10:25:20|80.3|80.29|80.37|80.33|80.37|80.33|80.3|80.29|3725
1652091940000|2022-05-09 10:25:40|||||||||1500
1652091960000|2022-05-09 10:26:00|80.39|80.34|80.42|80.37|80.43|80.37|80.39|80.34|8495
1652091970000|2022-05-09 10:26:10|80.41|80.38|80.44|80.38|80.44|80.39|80.4|80.37|3535
1652091980000|2022-05-09 10:26:20|80.42||80.42||80.42||80.42||0
1652091990000|2022-05-09 10:26:30|||||||||7152
1652092020000|2022-05-09 10:27:00|80.43|80.4|80.43|80.37|80.44|80.4|80.43|80.37|428
1652092030000|2022-05-09 10:27:10|80.42|80.38|80.42|80.37|80.43|80.38|80.42|80.37|2719
1652092040000|2022-05-09 10:27:20||80.38||80.38||80.38||80.38|4
1652092050000|2022-05-09 10:27:30|80.41|80.37|80.37|80.33|80.41|80.37|80.36|80.31|22168
1652092060000|2022-05-09 10:27:40||80.34||80.33||80.34||80.33|0
1652092070000|2022-05-09 10:27:50|80.36|80.32|80.36|80.31|80.36|80.32|80.36|80.31|3112
1652092080000|2022-05-09 10:28:00|80.34||80.35||80.35||80.34||127
1652092090000|2022-05-09 10:28:10|80.33|80.3|80.34|80.3|80.35|80.3|80.33|80.28|7500
1652092110000|2022-05-09 10:28:30|80.37|80.32|80.38|80.33|80.39|80.34|80.35|80.3|6394
1652092130000|2022-05-09 10:28:50|80.39|80.35|80.38|80.35|80.4|80.37|80.38|80.35|18387
1652092140000|2022-05-09 10:29:00|80.37|80.33|80.34|80.31|80.37|80.33|80.34|80.31|22436
1652092160000|2022-05-09 10:29:20|80.36|80.33|80.38|80.35|80.38|80.35|80.36|80.33|2584
1652092180000|2022-05-09 10:29:40|80.37|80.33|80.37|80.33|80.38|80.33|80.37|80.33|6772
1652092190000|2022-05-09 10:29:50|||||||||6
1652092200000|2022-05-09 10:30:00|80.38|80.35|80.38|80.35|80.38|80.35|80.38|80.35|2428
1652092210000|2022-05-09 10:30:10|80.37|80.34|80.37|80.32|80.38|80.34|80.37|80.31|0
1652092220000|2022-05-09 10:30:20|80.36|80.31|80.37|80.32|80.37|80.32|80.35|80.31|3111
1652092230000|2022-05-09 10:30:30|80.36|80.31|80.36|80.31|80.36|80.31|80.36|80.31|9318
1652092240000|2022-05-09 10:30:40|80.35|80.29|80.33|80.28|80.35|80.29|80.32|80.27|7204
1652092250000|2022-05-09 10:30:50||80.29||80.29||80.29||80.29|3
1652092260000|2022-05-09 10:31:00|80.32||80.32||80.33||80.32||2
1652092270000|2022-05-09 10:31:10|||||||||2475
1652092280000|2022-05-09 10:31:20|80.29|80.28|80.3|80.26|80.32|80.28|80.28|80.24|25654
1652092290000|2022-05-09 10:31:30|80.28|80.25|80.23|80.18|80.28|80.25|80.22|80.18|1418
1652092300000|2022-05-09 10:31:40|80.22|80.17|80.21|80.16|80.24|80.17|80.21|80.15|1027
1652092310000|2022-05-09 10:31:50|80.22||80.2||80.22||80.2||0
1652092320000|2022-05-09 10:32:00||80.17||80.17||80.18||80.16|2611
1652092330000|2022-05-09 10:32:10||80.19||80.16||80.19||80.16|0
1652092370000|2022-05-09 10:32:50|80.18|80.14|80.15|80.1|80.18|80.14|80.15|80.09|3892
1652092380000|2022-05-09 10:33:00|80.14|80.09|80.14|80.09|80.14|80.09|80.12|80.08|5921
1652092390000|2022-05-09 10:33:10||80.08||80.09||80.09||80.08|0
1652092400000|2022-05-09 10:33:20|80.12|80.1|80.05|80|80.12|80.1|80.04|80|9052
1652092410000|2022-05-09 10:33:30|80.07|80.01|80.1|80.04|80.1|80.04|80.07|80.01|0
1652092420000|2022-05-09 10:33:40|80.08|80.03|80.08|80.03|80.08|80.03|80.08|80.02|0
1652092430000|2022-05-09 10:33:50|80.06|80.02|80.06|80.01|80.06|80.02|80.06|80.01|13998
1652092440000|2022-05-09 10:34:00|80.04|80.02|80.08|80.02|80.08|80.02|80.04|80.02|4591
1652092450000|2022-05-09 10:34:10|80.09|80.03|80.08|80.03|80.09|80.03|80.08|80.03|37
1652092460000|2022-05-09 10:34:20||80.04||80.04||80.04||80.03|0
1652092490000|2022-05-09 10:34:50|80.06|80.02|80.06|80.02|80.09|80.05|80.06|80.02|4569
1652092500000|2022-05-09 10:35:00|80.08|80.03|80.08|80.04|80.09|80.04|80.08|80.03|844
1652092510000|2022-05-09 10:35:10|80.06|80.03|80.02|79.98|80.06|80.03|80.02|79.95|9732
1652092520000|2022-05-09 10:35:20|80.01|79.96|79.98|79.93|80.01|79.96|79.98|79.92|16
1652092530000|2022-05-09 10:35:30||79.92||79.93||79.93||79.92|3445
1652092540000|2022-05-09 10:35:40||79.94||79.94||79.94||79.94|719
1652092560000|2022-05-09 10:36:00||79.95||79.94||79.95||79.94|0
1652092610000|2022-05-09 10:36:50|||||||||600
1652092620000|2022-05-09 10:37:00|80|79.95|79.98|79.94|80|79.98|79.98|79.94|3496
1652092640000|2022-05-09 10:37:20|79.97||79.98||79.98||79.97||11877
1652092650000|2022-05-09 10:37:30||79.95||79.94||79.95||79.94|35
1652092660000|2022-05-09 10:37:40|80|79.96|80|79.95|80.02|79.96|80|79.95|3871
1652092670000|2022-05-09 10:37:50||79.94||79.95||79.97||79.94|0
1652092680000|2022-05-09 10:38:00|79.99|79.94|79.97|79.92|79.99|79.94|79.92|79.87|13844
1652092690000|2022-05-09 10:38:10|79.96|79.91|79.97|79.92|79.97|79.92|79.95|79.9|0
1652092700000|2022-05-09 10:38:20|79.95|79.9|79.85|79.81|79.95|79.9|79.85|79.79|844
1652092710000|2022-05-09 10:38:30|79.84|79.8|79.82|79.77|79.84|79.8|79.82|79.76|1336
1652092720000|2022-05-09 10:38:40||79.76||79.77||79.77||79.76|40
1652092730000|2022-05-09 10:38:50|||||||||1000
1652092740000|2022-05-09 10:39:00|79.8|79.76|79.77|79.71|79.8|79.76|79.75|79.71|824
1652092750000|2022-05-09 10:39:10||79.72||79.71||79.72||79.71|0
1652092780000|2022-05-09 10:39:40|79.76|79.7|79.74|79.7|79.77|79.72|79.74|79.69|2530
1652092800000|2022-05-09 10:40:00|79.76|79.71|79.78|79.75|79.79|79.76|79.76|79.71|14869
1652092810000|2022-05-09 10:40:10|79.77|79.74|79.77|79.72|79.78|79.74|79.73|79.67|11832
1652092820000|2022-05-09 10:40:20|79.76||79.77||79.77||79.76||0
1652092830000|2022-05-09 10:40:30|79.75|79.7|79.74|79.7|79.75|79.72|79.72|79.7|1235
1652092840000|2022-05-09 10:40:40|79.73||79.73||79.73||79.73||40000
1652092850000|2022-05-09 10:40:50|79.72|79.67|79.7|79.67|79.72|79.67|79.7|79.67|667
1652092860000|2022-05-09 10:41:00|79.72|79.68|79.72|79.67|79.72|79.68|79.72|79.67|2500
1652092870000|2022-05-09 10:41:10|79.74|79.68|79.74|79.69|79.75|79.7|79.74|79.68|2200
1652092880000|2022-05-09 10:41:20|79.73|79.68|79.73|79.68|79.73|79.68|79.73|79.68|0
1652092900000|2022-05-09 10:41:40||79.66||79.67||79.68||79.66|122
1652092910000|2022-05-09 10:41:50||79.68||79.68||79.68||79.68|0
1652092920000|2022-05-09 10:42:00|||||||||5000
1652092950000|2022-05-09 10:42:30|79.72|79.67|79.72|79.67|79.72|79.68|79.7|79.65|3190
1652092970000|2022-05-09 10:42:50|79.7|79.66|79.67|79.66|79.7|79.66|79.67|79.66|2256
1652092980000|2022-05-09 10:43:00|79.66|79.63|79.66|79.62|79.67|79.63|79.62|79.6|7503
1652092990000|2022-05-09 10:43:10|79.67|79.6|79.66|79.61|79.67|79.61|79.66|79.6|0
1652093030000|2022-05-09 10:43:50|79.67|79.63|79.67|79.63|79.67|79.65|79.67|79.63|2252
1652093040000|2022-05-09 10:44:00|79.7|79.66|79.67|79.63|79.7|79.66|79.67|79.63|1432
1652093060000|2022-05-09 10:44:20|79.66|79.61|79.66|79.63|79.66|79.63|79.66|79.61|94
1652093070000|2022-05-09 10:44:30|79.64|79.61|79.64|79.6|79.64|79.61|79.64|79.6|1644
1652093080000|2022-05-09 10:44:40|79.63|79.58|79.62|79.57|79.63|79.58|79.61|79.55|2800
1652093100000|2022-05-09 10:45:00|79.61|79.55|79.59|79.54|79.61|79.56|79.55|79.49|0
1652093110000|2022-05-09 10:45:10|79.57||79.57||79.57||79.57||0
1652093120000|2022-05-09 10:45:20|79.56|79.52|79.53|79.47|79.56|79.52|79.53|79.46|701
1652093130000|2022-05-09 10:45:30||79.48||79.48||79.48||79.48|0
1652093140000|2022-05-09 10:45:40||79.47||79.47||79.47||79.47|0
1652093160000|2022-05-09 10:46:00|79.51|79.48|79.51|79.47|79.51|79.48|79.51|79.47|150
1652093170000|2022-05-09 10:46:10|79.49|79.46|79.49|79.46|79.51|79.46|79.48|79.45|6011
1652093190000|2022-05-09 10:46:30|79.47|79.44|79.43|79.4|79.47|79.44|79.41|79.37|6305
1652093200000|2022-05-09 10:46:40|79.42|79.38|79.42|79.37|79.42|79.38|79.42|79.36|724
1652093210000|2022-05-09 10:46:50||79.36||79.37||79.38||79.36|0
1652093220000|2022-05-09 10:47:00|79.43|79.36|79.46|79.41|79.48|79.41|79.43|79.36|6888
1652093230000|2022-05-09 10:47:10|||||||||3778
1652093270000|2022-05-09 10:47:50||79.42||79.42||79.42||79.42|181
1652093280000|2022-05-09 10:48:00|79.49|79.44|79.5|79.44|79.52|79.45|79.49|79.44|2691
1652093320000|2022-05-09 10:48:40|79.51|79.46|79.53|79.48|79.54|79.5|79.5|79.46|4499
1652093330000|2022-05-09 10:48:50|79.52|79.46|79.6|79.55|79.61|79.55|79.51|79.46|5053
1652093340000|2022-05-09 10:49:00|79.61|79.57|79.67|79.62|79.7|79.64|79.61|79.57|3475
1652093350000|2022-05-09 10:49:10|79.66||79.67||79.67||79.66||4
1652093370000|2022-05-09 10:49:30|79.68|79.63|79.69|79.63|79.69|79.63|79.68|79.63|63
1652093380000|2022-05-09 10:49:40|79.7|79.64|79.72|79.67|79.73|79.67|79.7|79.64|13550
1652093390000|2022-05-09 10:49:50|79.74|79.69|79.75|79.71|79.77|79.71|79.73|79.69|6828
1652093400000|2022-05-09 10:50:00|79.73|79.7|79.79|79.72|79.79|79.72|79.73|79.67|5209
1652093410000|2022-05-09 10:50:10|79.78||79.77||79.78||79.76||2488
1652093420000|2022-05-09 10:50:20|79.76||79.76||79.78||79.76||0
1652093430000|2022-05-09 10:50:30|79.75|79.7|79.77|79.72|79.77|79.72|79.75|79.7|2108
1652093440000|2022-05-09 10:50:40|79.76|79.73|79.8|79.75|79.8|79.75|79.76|79.72|18095
1652093460000|2022-05-09 10:51:00|79.79|79.72|79.79|79.74|79.79|79.74|79.76|79.72|9823
1652093470000|2022-05-09 10:51:10|79.8||79.78||79.8||79.78||0
1652093480000|2022-05-09 10:51:20|79.76|79.73|79.74|79.7|79.79|79.74|79.74|79.68|5701
1652093490000|2022-05-09 10:51:30|79.75|79.71|79.76|79.71|79.76|79.71|79.75|79.71|1366
1652093510000|2022-05-09 10:51:50|79.75|79.69|79.74|79.7|79.75|79.71|79.73|79.67|3068
1652093520000|2022-05-09 10:52:00|79.73|79.69|79.72|79.67|79.73|79.69|79.71|79.65|7269
1652093540000|2022-05-09 10:52:20|79.71|79.66|79.71|79.68|79.72|79.68|79.71|79.65|828
1652093560000|2022-05-09 10:52:40|79.74|79.7|79.72|79.7|79.75|79.7|79.71|79.68|4668
1652093570000|2022-05-09 10:52:50||79.68||79.68||79.68||79.68|669
1652093580000|2022-05-09 10:53:00|||||||||4980
1652093590000|2022-05-09 10:53:10|79.74|79.71|79.75|79.71|79.76|79.71|79.74|79.71|6998
1652093600000|2022-05-09 10:53:20||79.72||79.71||79.72||79.71|2
1652093610000|2022-05-09 10:53:30|79.73|79.69|79.75|79.7|79.75|79.7|79.73|79.69|1317
1652093620000|2022-05-09 10:53:40|79.77|79.71|79.74|79.69|79.78|79.73|79.74|79.68|27595
1652093630000|2022-05-09 10:53:50|79.72|79.67|79.69|79.65|79.72|79.67|79.69|79.63|3137
1652093640000|2022-05-09 10:54:00|79.68|79.63|79.67|79.62|79.68|79.63|79.67|79.62|0
1652093650000|2022-05-09 10:54:10|79.69|79.63|79.67|79.62|79.69|79.64|79.67|79.62|2494
1652093660000|2022-05-09 10:54:20|79.65|79.63|79.65|79.62|79.65|79.63|79.65|79.62|800
1652093670000|2022-05-09 10:54:30|79.63|79.6|79.68|79.62|79.68|79.62|79.63|79.57|17305
1652093680000|2022-05-09 10:54:40|79.67|79.63|79.67|79.62|79.67|79.63|79.66|79.62|3200
1652093690000|2022-05-09 10:54:50|79.66||79.67||79.67||79.66||0
1652093700000|2022-05-09 10:55:00|79.66|79.63|79.67|79.63|79.67|79.63|79.66|79.63|0
1652093750000|2022-05-09 10:55:50|79.68|79.64|79.75|79.71|79.8|79.73|79.68|79.64|7630
1652093760000|2022-05-09 10:56:00|79.76|79.7|79.69|79.64|79.76|79.7|79.69|79.64|4939
1652093770000|2022-05-09 10:56:10|79.68|79.63|79.68|79.63|79.68|79.64|79.68|79.63|9
1652093780000|2022-05-09 10:56:20|79.67|79.61|79.67|79.61|79.67|79.61|79.67|79.61|3954
1652093790000|2022-05-09 10:56:30|79.68|79.62|79.7|79.66|79.73|79.68|79.68|79.62|2201
1652093800000|2022-05-09 10:56:40|||||||||1892
1652093820000|2022-05-09 10:57:00|79.69|79.64|79.67|79.64|79.69|79.64|79.66|79.59|7967
1652093830000|2022-05-09 10:57:10|79.68||79.68||79.69||79.67||7502
1652093840000|2022-05-09 10:57:20|79.69||79.68||79.69||79.67||684
1652093850000|2022-05-09 10:57:30|79.69||79.69||79.69||79.69||0
1652093860000|2022-05-09 10:57:40|79.68|79.61|79.61|79.55|79.68|79.61|79.61|79.55|5202
1652093870000|2022-05-09 10:57:50||79.56||79.55||79.56||79.55|0
1652093880000|2022-05-09 10:58:00|79.59|79.56|79.59|79.56|79.61|79.57|79.59|79.55|4049
1652093890000|2022-05-09 10:58:10|79.61|79.58|79.6|79.56|79.63|79.58|79.6|79.56|5842
1652093900000|2022-05-09 10:58:20|79.62|79.58|79.67|79.62|79.67|79.62|79.62|79.58|3157
1652093910000|2022-05-09 10:58:30|79.66|79.61|79.67|79.62|79.67|79.62|79.66|79.6|0
1652093920000|2022-05-09 10:58:40|||||||||235
1652093930000|2022-05-09 10:58:50|79.66|79.6|79.65|79.6|79.66|79.6|79.61|79.56|10695
1652093940000|2022-05-09 10:59:00|79.64|79.58|79.64|79.58|79.64|79.58|79.63|79.58|1481
1652093950000|2022-05-09 10:59:10|79.63||79.63||79.63||79.63||0
1652093970000|2022-05-09 10:59:30|79.62|79.56|79.61|79.56|79.62|79.56|79.61|79.56|50
1652093980000|2022-05-09 10:59:40|79.62|79.57|79.63|79.58|79.63|79.58|79.62|79.57|160
1652093990000|2022-05-09 10:59:50|79.62|79.56|79.58|79.55|79.63|79.57|79.58|79.54|15552
1652094000000|2022-05-09 11:00:00|79.6|79.56|79.6|79.55|79.61|79.57|79.58|79.53|80822
1652094010000|2022-05-09 11:00:10|||||||||12500
1652094020000|2022-05-09 11:00:20|79.61|79.57|79.62|79.57|79.62|79.57|79.6|79.57|11757
1652094030000|2022-05-09 11:00:30|79.65|79.59|79.66|79.61|79.67|79.61|79.65|79.59|31
1652094040000|2022-05-09 11:00:40|79.67||79.66||79.67||79.66||12
1652094050000|2022-05-09 11:00:50|||||||||1000
1652094060000|2022-05-09 11:01:00|79.65|79.59|79.65|79.6|79.65|79.6|79.64|79.59|0
1652094070000|2022-05-09 11:01:10|79.62|79.59|79.62|79.56|79.62|79.59|79.6|79.55|1824
1652094080000|2022-05-09 11:01:20|79.61||79.61||79.62||79.61||3142
1652094090000|2022-05-09 11:01:30|79.58|79.55|79.62|79.56|79.62|79.56|79.56|79.51|9335
1652094100000|2022-05-09 11:01:40|79.63|79.57|79.63|79.58|79.64|79.58|79.63|79.57|7
1652094110000|2022-05-09 11:01:50|79.61|79.56|79.59|79.54|79.62|79.56|79.59|79.53|5000
1652094120000|2022-05-09 11:02:00|79.6|79.55|79.57|79.52|79.6|79.56|79.57|79.52|13644
1652094130000|2022-05-09 11:02:10||79.53||79.53||79.53||79.53|8
1652094140000|2022-05-09 11:02:20|79.56|79.52|79.56|79.52|79.56|79.52|79.56|79.52|0
1652094150000|2022-05-09 11:02:30|79.58|79.53|79.63|79.58|79.67|79.62|79.58|79.53|70672
1652094160000|2022-05-09 11:02:40|79.65|79.59|79.67|79.62|79.7|79.66|79.65|79.59|16776
1652094170000|2022-05-09 11:02:50|79.66||79.67||79.67||79.65||0
1652094180000|2022-05-09 11:03:00|79.66||79.66||79.68||79.66||0
1652094190000|2022-05-09 11:03:10|79.67||79.67||79.67||79.66||1200
1652094210000|2022-05-09 11:03:30|||||||||3000
1652094220000|2022-05-09 11:03:40|79.68|79.63|79.68|79.63|79.69|79.63|79.68|79.63|0
1652094230000|2022-05-09 11:03:50|79.67||79.68||79.68||79.67||600
1652094250000|2022-05-09 11:04:10|79.67||79.68||79.68||79.67||1788
1652094260000|2022-05-09 11:04:20|79.67||79.67||79.68||79.66||12
1652094270000|2022-05-09 11:04:30|79.65|79.62|79.65|79.6|79.65|79.62|79.63|79.59|7575
1652094290000|2022-05-09 11:04:50|79.64||79.65||79.65||79.64||0
1652094300000|2022-05-09 11:05:00|79.64|79.59|79.61|79.56|79.64|79.59|79.6|79.54|11344
1652094310000|2022-05-09 11:05:10|79.6|79.54|79.54|79.49|79.6|79.54|79.54|79.49|1229
1652094320000|2022-05-09 11:05:20||79.48||79.46||79.49||79.46|0
1652094330000|2022-05-09 11:05:30|79.51|79.47|79.51|79.47|79.51|79.47|79.51|79.46|0
1652094340000|2022-05-09 11:05:40|79.52|79.46|79.48|79.46|79.53|79.49|79.48|79.46|34783
1652094350000|2022-05-09 11:05:50|79.47|79.43|79.47|79.43|79.47|79.43|79.45|79.37|27993
1652094360000|2022-05-09 11:06:00|79.45|79.42|79.45|79.42|79.45|79.42|79.45|79.42|102
1652094370000|2022-05-09 11:06:10||79.4||79.4||79.4||79.4|2138
1652094380000|2022-05-09 11:06:20|79.43|79.39|79.45|79.41|79.45|79.41|79.4|79.37|9139
1652094390000|2022-05-09 11:06:30|79.43|79.4|79.41|79.38|79.43|79.4|79.41|79.38|3150
1652094400000|2022-05-09 11:06:40|79.39|79.36|79.39|79.36|79.39|79.36|79.39|79.36|4621
1652094410000|2022-05-09 11:06:50|||||||||37
1652094420000|2022-05-09 11:07:00|79.38|79.34|79.38|79.33|79.38|79.34|79.36|79.33|4304
1652094430000|2022-05-09 11:07:10|79.36|79.31|79.36|79.3|79.37|79.31|79.33|79.29|12500
1652094440000|2022-05-09 11:07:20|79.38|79.32|79.39|79.34|79.39|79.34|79.38|79.32|3603
1652094480000|2022-05-09 11:08:00||79.36||79.36||79.36||79.36|0
1652094490000|2022-05-09 11:08:10|79.42|79.38|79.41|79.37|79.43|79.38|79.41|79.36|178
1652094500000|2022-05-09 11:08:20||79.36||79.36||79.36||79.36|0
1652094510000|2022-05-09 11:08:30|79.42|79.39|79.49|79.43|79.49|79.43|79.42|79.39|5233
1652094520000|2022-05-09 11:08:40|79.48|79.41|79.43|79.37|79.48|79.41|79.4|79.36|6481
1652094530000|2022-05-09 11:08:50|79.42|79.36|79.41|79.36|79.42|79.36|79.41|79.36|0
1652094540000|2022-05-09 11:09:00|||||||||1133
1652094550000|2022-05-09 11:09:10|79.42|79.37|79.43|79.36|79.44|79.41|79.42|79.36|849
1652094560000|2022-05-09 11:09:20|79.44|79.37|79.42|79.38|79.44|79.38|79.42|79.36|0
1652094580000|2022-05-09 11:09:40|79.4||79.4||79.4||79.4||0
1652094590000|2022-05-09 11:09:50|79.39|79.36|79.44|79.39|79.44|79.39|79.39|79.34|5170
1652094600000|2022-05-09 11:10:00|79.45|79.4|79.47|79.41|79.48|79.43|79.45|79.4|0
1652094610000|2022-05-09 11:10:10|79.46|79.4|79.38|79.34|79.46|79.4|79.38|79.34|30777
1652094630000|2022-05-09 11:10:30|79.37||79.38||79.38||79.37||0
1652094650000|2022-05-09 11:10:50|79.37|79.33|79.35|79.3|79.38|79.33|79.33|79.29|3749
1652094660000|2022-05-09 11:11:00|79.33||79.35||79.35||79.33||0
1652094670000|2022-05-09 11:11:10|79.33|79.28|79.33|79.3|79.35|79.32|79.32|79.27|6506
1652094680000|2022-05-09 11:11:20|79.31|79.27|79.29|79.25|79.31|79.27|79.29|79.24|2001
1652094690000|2022-05-09 11:11:30|79.28|79.27|79.28|79.25|79.32|79.27|79.28|79.25|11528
1652094700000|2022-05-09 11:11:40|79.29|79.27|79.31|79.26|79.34|79.28|79.28|79.25|65169
1652094710000|2022-05-09 11:11:50|79.3||79.3||79.3||79.3||0
1652094760000|2022-05-09 11:12:40|||||||||627
1652094770000|2022-05-09 11:12:50|79.31|79.29|79.34|79.29|79.38|79.32|79.3|79.27|21438
1652094780000|2022-05-09 11:13:00|79.33|79.28|79.33|79.28|79.33|79.28|79.33|79.27|0
1652094790000|2022-05-09 11:13:10|79.32|79.27|79.32|79.27|79.33|79.27|79.31|79.25|3126
1652094800000|2022-05-09 11:13:20|79.33|79.29|79.35|79.29|79.35|79.29|79.33|79.29|498
1652094810000|2022-05-09 11:13:30|79.34|79.28|79.32|79.28|79.34|79.28|79.32|79.28|0
1652094820000|2022-05-09 11:13:40|79.31|79.27|79.37|79.32|79.37|79.32|79.31|79.25|6355
1652094830000|2022-05-09 11:13:50|79.38|79.34|79.4|79.34|79.4|79.34|79.37|79.34|62
1652094840000|2022-05-09 11:14:00|79.41|79.36|79.42|79.36|79.43|79.37|79.41|79.36|0
1652094850000|2022-05-09 11:14:10|79.41||79.41||79.41||79.41||3731
1652094860000|2022-05-09 11:14:20|79.4|79.34|79.4|79.36|79.4|79.36|79.38|79.33|2032
1652094870000|2022-05-09 11:14:30|79.38||79.4||79.4||79.38||5000
1652094880000|2022-05-09 11:14:40|||||||||1243
1652094910000|2022-05-09 11:15:10|79.38||79.4||79.4||79.38||9
1652094920000|2022-05-09 11:15:20|79.38|79.35|79.38|79.36|79.38|79.36|79.38|79.35|196
1652094930000|2022-05-09 11:15:30|79.4|79.35|79.31|79.28|79.4|79.35|79.31|79.28|3891
1652094950000|2022-05-09 11:15:50|79.3|79.26|79.3|79.26|79.3|79.28|79.28|79.25|2631
1652094960000|2022-05-09 11:16:00|79.31|79.28|79.31|79.26|79.34|79.3|79.31|79.26|7558
1652094970000|2022-05-09 11:16:10|||||||||26
1652094980000|2022-05-09 11:16:20|||||||||37
1652094990000|2022-05-09 11:16:30|79.3||79.3||79.31||79.3||225
1652095000000|2022-05-09 11:16:40|79.29|79.27|79.29|79.26|79.3|79.27|79.29|79.26|3773
1652095010000|2022-05-09 11:16:50|79.31|79.27|79.31|79.28|79.31|79.28|79.31|79.26|2385
1652095020000|2022-05-09 11:17:00|79.3|79.29|79.31|79.28|79.31|79.29|79.3|79.28|1374
1652095030000|2022-05-09 11:17:10|79.3|79.27|79.29|79.24|79.3|79.28|79.29|79.24|4354
1652095050000|2022-05-09 11:17:30|79.3|79.25|79.31|79.26|79.31|79.26|79.3|79.25|48
1652095060000|2022-05-09 11:17:40|79.3|79.24|79.31|79.25|79.31|79.25|79.29|79.24|373
1652095070000|2022-05-09 11:17:50|79.33|79.28|79.34|79.29|79.35|79.31|79.33|79.28|34
1652095080000|2022-05-09 11:18:00|79.33|79.28|79.33|79.27|79.33|79.28|79.33|79.26|0
1652095090000|2022-05-09 11:18:10|79.32|79.28|79.3|79.25|79.32|79.28|79.3|79.25|0
1652095100000|2022-05-09 11:18:20|79.29|79.24|79.29|79.24|79.29|79.24|79.29|79.24|0
1652095110000|2022-05-09 11:18:30|||||||||1000
1652095120000|2022-05-09 11:18:40|79.31|79.25|79.33|79.27|79.33|79.28|79.31|79.25|1040
1652095130000|2022-05-09 11:18:50|79.32|79.29|79.35|79.3|79.35|79.3|79.32|79.29|1759
1652095140000|2022-05-09 11:19:00||79.29||79.29||79.29||79.29|275
1652095150000|2022-05-09 11:19:10|79.37|79.3|79.37|79.31|79.37|79.32|79.36|79.3|8
1652095160000|2022-05-09 11:19:20|79.36||79.36||79.37||79.36||0
1652095170000|2022-05-09 11:19:30|79.37||79.36||79.37||79.36||0
1652095180000|2022-05-09 11:19:40|79.35|79.3|79.32|79.27|79.36|79.3|79.32|79.27|5955
1652095200000|2022-05-09 11:20:00|79.34|79.29|79.33|79.29|79.37|79.31|79.3|79.27|485
1652095210000|2022-05-09 11:20:10|79.32|79.27|79.27|79.23|79.32|79.27|79.26|79.22|11776
1652095220000|2022-05-09 11:20:20|79.29|79.24|79.3|79.25|79.3|79.26|79.29|79.23|6762
1652095230000|2022-05-09 11:20:30|79.29||79.29||79.29||79.29||0
1652095240000|2022-05-09 11:20:40|79.3|79.26|79.3|79.26|79.3|79.26|79.3|79.26|10
1652095250000|2022-05-09 11:20:50|79.29|79.25|79.29|79.24|79.29|79.25|79.27|79.23|1403
1652095260000|2022-05-09 11:21:00|79.28|79.23|79.27|79.23|79.28|79.23|79.27|79.23|0
1652095280000|2022-05-09 11:21:20|79.26|79.24|79.3|79.25|79.3|79.25|79.26|79.23|3605
1652095300000|2022-05-09 11:21:40|||||||||2013
1652095310000|2022-05-09 11:21:50|79.32|79.28|79.32|79.28|79.32|79.29|79.32|79.28|2803
1652095320000|2022-05-09 11:22:00|79.35|79.3|79.35|79.3|79.37|79.3|79.35|79.3|12798
1652095330000|2022-05-09 11:22:10|79.34|79.29|79.35|79.3|79.35|79.3|79.34|79.28|3
1652095340000|2022-05-09 11:22:20|79.37|79.31|79.37|79.3|79.37|79.32|79.35|79.3|2167
1652095350000|2022-05-09 11:22:30|79.36|79.29|79.34|79.29|79.37|79.29|79.34|79.29|283
1652095400000|2022-05-09 11:23:20|79.32|79.28|79.28|79.24|79.32|79.28|79.28|79.22|17983
1652095410000|2022-05-09 11:23:30|79.26|79.23|79.26|79.21|79.26|79.23|79.26|79.21|848
1652095430000|2022-05-09 11:23:50||79.22||79.22||79.22||79.22|104
1652095440000|2022-05-09 11:24:00|79.28|79.24|79.34|79.28|79.34|79.29|79.28|79.23|16273
1652095450000|2022-05-09 11:24:10|||||||||625
1652095460000|2022-05-09 11:24:20|79.33||79.34||79.34||79.33||0
1652095470000|2022-05-09 11:24:30|79.35|79.29|79.34|79.3|79.36|79.3|79.34|79.29|26
1652095480000|2022-05-09 11:24:40|||||||||62
1652095490000|2022-05-09 11:24:50|79.37|79.32|79.39|79.34|79.4|79.35|79.37|79.3|1261
1652095500000|2022-05-09 11:25:00|79.4||79.4||79.4||79.39||3
1652095520000|2022-05-09 11:25:20|79.39|79.32|79.38|79.32|79.39|79.32|79.37|79.32|0
1652095530000|2022-05-09 11:25:30|79.37|79.33|79.38|79.33|79.38|79.33|79.37|79.33|0
1652095540000|2022-05-09 11:25:40|||||||||1266
1652095550000|2022-05-09 11:25:50|79.37||79.37||79.38||79.37||0
1652095560000|2022-05-09 11:26:00|79.35|79.32|79.36|79.31|79.36|79.32|79.35|79.28|3895
1652095570000|2022-05-09 11:26:10|79.35|79.29|79.3|79.27|79.35|79.29|79.3|79.27|396
1652095580000|2022-05-09 11:26:20|||||||||101
1652095590000|2022-05-09 11:26:30||79.26||79.26||79.26||79.26|2
1652095600000|2022-05-09 11:26:40|||||||||2503
1652095630000|2022-05-09 11:27:10|||||||||5181
1652095660000|2022-05-09 11:27:40|79.32|79.28|79.34|79.3|79.35|79.3|79.32|79.28|10037
1652095670000|2022-05-09 11:27:50|79.33||79.33||79.33||79.33||0
1652095680000|2022-05-09 11:28:00|79.32|79.28|79.3|79.25|79.32|79.28|79.3|79.25|14597
1652095690000|2022-05-09 11:28:10|||||||||7447
1652095700000|2022-05-09 11:28:20|79.33|79.26|79.3|79.26|79.33|79.29|79.3|79.25|7261
1652095720000|2022-05-09 11:28:40|79.31|79.27|79.33|79.28|79.33|79.29|79.31|79.26|1922
1652095730000|2022-05-09 11:28:50|||||||||131
1652095740000|2022-05-09 11:29:00|||||||||5405
1652095750000|2022-05-09 11:29:10|79.32|79.26|79.31|79.26|79.32|79.28|79.29|79.26|16312
1652095760000|2022-05-09 11:29:20|79.3||79.31||79.31||79.3||1004
1652095770000|2022-05-09 11:29:30|79.3||79.3||79.3||79.3||5
1652095780000|2022-05-09 11:29:40|79.28||79.28||79.28||79.28||0
1652095800000|2022-05-09 11:30:00|79.27|79.25|79.28|79.23|79.28|79.25|79.26|79.23|11829
1652095810000|2022-05-09 11:30:10|79.29|79.25|79.29|79.25|79.31|79.26|79.29|79.24|3737
1652095820000|2022-05-09 11:30:20|79.3||79.29||79.3||79.29||4
1652095830000|2022-05-09 11:30:30|79.3||79.3||79.3||79.3||337
1652095870000|2022-05-09 11:31:10|79.28|79.24|79.26|79.22|79.28|79.24|79.26|79.22|13610
1652095880000|2022-05-09 11:31:20|79.24|79.21|79.19|79.16|79.26|79.22|79.19|79.15|6527
1652095890000|2022-05-09 11:31:30|79.2|79.17|79.21|79.16|79.21|79.18|79.2|79.16|4736
1652095900000|2022-05-09 11:31:40||79.17||79.17||79.17||79.16|0
1652095920000|2022-05-09 11:32:00|79.22|79.18|79.22|79.18|79.25|79.19|79.22|79.18|545
1652095940000|2022-05-09 11:32:20|79.21||79.21||79.22||79.21||316
1652095970000|2022-05-09 11:32:50|79.22|79.19|79.22|79.18|79.22|79.19|79.22|79.18|52
1652095980000|2022-05-09 11:33:00|79.21|79.19|79.21|79.18|79.22|79.19|79.21|79.18|0
1652095990000|2022-05-09 11:33:10|79.19|79.17|79.16|79.12|79.19|79.17|79.16|79.12|9510
1652096000000|2022-05-09 11:33:20|||||||||154
1652096010000|2022-05-09 11:33:30|79.17|79.13|79.17|79.12|79.19|79.14|79.14|79.12|40656
1652096020000|2022-05-09 11:33:40|79.15|79.13|79.15|79.13|79.15|79.13|79.15|79.13|12
1652096030000|2022-05-09 11:33:50|79.17|79.14|79.2|79.16|79.2|79.16|79.17|79.14|1981
1652096040000|2022-05-09 11:34:00|79.21|79.19|79.22|79.19|79.25|79.2|79.21|79.17|12820
1652096050000|2022-05-09 11:34:10|79.21|79.18|79.19|79.14|79.21|79.18|79.19|79.14|1674
1652096070000|2022-05-09 11:34:30|||||||||1500
1652096080000|2022-05-09 11:34:40|79.18|79.13|79.17|79.12|79.18|79.13|79.16|79.12|11113
1652096100000|2022-05-09 11:35:00|79.15|79.11|79.15|79.11|79.16|79.11|79.15|79.11|3825
1652096110000|2022-05-09 11:35:10|79.14||79.14||79.14||79.14||24
1652096120000|2022-05-09 11:35:20|79.13|79.09|79.09|79.05|79.13|79.09|79.09|79.04|13374
1652096130000|2022-05-09 11:35:30|79.11|79.06|79.15|79.11|79.15|79.11|79.11|79.06|2795
1652096140000|2022-05-09 11:35:40|||||||||2000
1652096150000|2022-05-09 11:35:50|79.16|79.12|79.18|79.14|79.18|79.14|79.16|79.11|2719
1652096160000|2022-05-09 11:36:00|79.19|79.15|79.2|79.16|79.26|79.21|79.19|79.14|71796
1652096170000|2022-05-09 11:36:10|79.18|79.14|79.15|79.1|79.19|79.14|79.15|79.1|8085
1652096180000|2022-05-09 11:36:20|79.17|79.09|79.12|79.07|79.17|79.12|79.12|79.07|4339
1652096190000|2022-05-09 11:36:30|79.11|79.05|79.16|79.11|79.16|79.13|79.1|79.04|14224
1652096200000|2022-05-09 11:36:40|79.15||79.16||79.16||79.15||45
1652096210000|2022-05-09 11:36:50|79.15|79.13|79.18|79.13|79.18|79.13|79.15|79.13|302
1652096220000|2022-05-09 11:37:00|79.17|79.12|79.17|79.12|79.17|79.12|79.16|79.11|0
1652096230000|2022-05-09 11:37:10|79.15|79.1|79.14|79.1|79.16|79.1|79.14|79.1|2974
1652096250000|2022-05-09 11:37:30|79.13|79.07|79.13|79.08|79.13|79.08|79.11|79.06|5028
1652096260000|2022-05-09 11:37:40|||||||||12073
1652096270000|2022-05-09 11:37:50|79.14|79.09|79.13|79.08|79.14|79.1|79.13|79.08|2212
1652096300000|2022-05-09 11:38:20|79.12|79.07|79.11|79.07|79.12|79.07|79.11|79.06|195
1652096310000|2022-05-09 11:38:30|79.12|79.08|79.12|79.07|79.13|79.09|79.12|79.07|3044
1652096340000|2022-05-09 11:39:00|79.13|79.09|79.1|79.07|79.13|79.09|79.1|79.07|12
1652096350000|2022-05-09 11:39:10|||||||||739
1652096360000|2022-05-09 11:39:20|79.08|79.06|79.08|79.05|79.09|79.06|79.06|79.03|6054
1652096380000|2022-05-09 11:39:40|||||||||1011
1652096390000|2022-05-09 11:39:50|79.07|79.03|79.08|79.05|79.08|79.05|79.07|79.03|575
1652096400000|2022-05-09 11:40:00|79.07|79.04|79.05|79.02|79.07|79.04|79.05|79.02|4039
1652096410000|2022-05-09 11:40:10|79.04|79|79.07|79.03|79.07|79.03|79.03|79|11684
1652096420000|2022-05-09 11:40:20||79.02||79.02||79.02||79.02|0
1652096440000|2022-05-09 11:40:40|79.08|79.01|79.08|79.05|79.08|79.05|79.08|79.01|1827
1652096450000|2022-05-09 11:40:50|79.07|79.08|79.13|79.09|79.17|79.11|79.07|79.08|17168
1652096460000|2022-05-09 11:41:00|79.14|79.1|79.14|79.1|79.14|79.1|79.14|79.1|20
1652096470000|2022-05-09 11:41:10||79.11||79.11||79.11||79.11|567
1652096480000|2022-05-09 11:41:20|79.16|79.12|79.19|79.18|79.19|79.18|79.16|79.12|38864
1652096490000|2022-05-09 11:41:30|79.21||79.21||79.22||79.21||302
1652096500000|2022-05-09 11:41:40|||||||||1000
1652096520000|2022-05-09 11:42:00|||||||||51
1652096530000|2022-05-09 11:42:10|79.2|79.17|79.2|79.18|79.24|79.19|79.18|79.16|52926
1652096550000|2022-05-09 11:42:30|||||||||916
1652096560000|2022-05-09 11:42:40|79.21|79.19|79.22|79.18|79.23|79.19|79.21|79.18|1745
1652096570000|2022-05-09 11:42:50|79.23|79.2|79.25|79.21|79.26|79.21|79.23|79.17|1235
1652096580000|2022-05-09 11:43:00|||||||||1317
1652096590000|2022-05-09 11:43:10|79.24||79.24||79.24||79.24||2500
1652096610000|2022-05-09 11:43:30|79.23|79.19|79.24|79.2|79.24|79.2|79.23|79.19|3107
1652096620000|2022-05-09 11:43:40|79.23|79.19|79.23|79.19|79.23|79.19|79.23|79.19|3157
1652096630000|2022-05-09 11:43:50|79.22|79.18|79.22|79.18|79.23|79.2|79.21|79.18|5851
1652096640000|2022-05-09 11:44:00|79.21|79.16|79.21|79.15|79.22|79.16|79.19|79.15|13885
1652096650000|2022-05-09 11:44:10|79.2|79.16|79.2|79.15|79.2|79.16|79.2|79.15|0
1652096660000|2022-05-09 11:44:20|||||||||1000
1652096670000|2022-05-09 11:44:30|79.18|79.14|79.18|79.14|79.19|79.14|79.15|79.12|2559
1652096680000|2022-05-09 11:44:40|79.19|79.16|79.19|79.16|79.19|79.18|79.19|79.16|3495
1652096700000|2022-05-09 11:45:00|79.18|79.14|79.17|79.14|79.18|79.14|79.14|79.12|3744
1652096710000|2022-05-09 11:45:10|79.16|79.12|79.17|79.12|79.18|79.12|79.14|79.12|2500
1652096720000|2022-05-09 11:45:20|79.16||79.16||79.16||79.16||2230
1652096750000|2022-05-09 11:45:50|79.18|79.15|79.23|79.19|79.23|79.19|79.18|79.15|5310
1652096760000|2022-05-09 11:46:00|||||||||37
1652096780000|2022-05-09 11:46:20|79.24|79.22|79.25|79.22|79.27|79.22|79.23|79.22|6273
1652096790000|2022-05-09 11:46:30|79.26|79.24|79.29|79.24|79.3|79.24|79.26|79.24|1122
1652096800000|2022-05-09 11:46:40|79.28||79.28||79.28||79.28||0
1652096810000|2022-05-09 11:46:50|79.29||79.28||79.29||79.28||0
1652096820000|2022-05-09 11:47:00|79.26|79.22|79.23|79.19|79.26|79.22|79.21|79.19|7344
1652096830000|2022-05-09 11:47:10||79.21||79.19||79.21||79.19|2266
1652096840000|2022-05-09 11:47:20|||||||||1501
1652096880000|2022-05-09 11:48:00|79.24|79.22|79.27|79.22|79.27|79.24|79.24|79.22|5741
1652096890000|2022-05-09 11:48:10|79.26||79.26||79.26||79.26||0
1652096910000|2022-05-09 11:48:30|79.28|79.23|79.29|79.25|79.31|79.27|79.28|79.23|847
1652096920000|2022-05-09 11:48:40|79.31|79.27|79.32|79.28|79.36|79.3|79.31|79.27|0
1652096940000|2022-05-09 11:49:00|79.34|79.29|79.34|79.29|79.34|79.3|79.34|79.29|11372
1652096950000|2022-05-09 11:49:10|79.33|79.28|79.32|79.28|79.33|79.28|79.32|79.28|0
1652096970000|2022-05-09 11:49:30|79.33|79.29|79.33|79.29|79.36|79.31|79.33|79.29|4600
1652096980000|2022-05-09 11:49:40|79.32|79.28|79.32|79.29|79.35|79.3|79.32|79.28|4300
1652096990000|2022-05-09 11:49:50||79.28||79.28||79.28||79.28|0
1652097020000|2022-05-09 11:50:20|79.31|79.3|79.32|79.3|79.32|79.3|79.3|79.3|1316
1652097030000|2022-05-09 11:50:30|79.35|79.31|79.37|79.32|79.4|79.39|79.35|79.31|23466
1652097040000|2022-05-09 11:50:40|||||||||1871
1652097050000|2022-05-09 11:50:50|79.36|79.33|79.36|79.31|79.37|79.34|79.35|79.31|7141
1652097060000|2022-05-09 11:51:00|79.35|79.32|79.4|79.36|79.4|79.36|79.35|79.32|5324
1652097070000|2022-05-09 11:51:10|79.39||79.4||79.4||79.39||180
1652097080000|2022-05-09 11:51:20|79.39||79.39||79.39||79.39||4
1652097090000|2022-05-09 11:51:30|79.4||79.4||79.4||79.4||0
1652097100000|2022-05-09 11:51:40|79.39||79.39||79.39||79.39||0
1652097120000|2022-05-09 11:52:00|79.4|79.37|79.39|79.37|79.4|79.37|79.39|79.37|38
1652097140000|2022-05-09 11:52:20|79.4|79.38|79.46|79.41|79.46|79.41|79.4|79.37|4632
1652097150000|2022-05-09 11:52:30|79.47|79.42|79.41|79.37|79.47|79.42|79.41|79.36|8431
1652097160000|2022-05-09 11:52:40|79.4||79.41||79.41||79.4||2
1652097170000|2022-05-09 11:52:50|79.42|79.38|79.43|79.4|79.44|79.41|79.42|79.38|5041
1652097180000|2022-05-09 11:53:00|||||||||110
1652097190000|2022-05-09 11:53:10||79.39||79.39||79.39||79.39|8
1652097200000|2022-05-09 11:53:20|79.42|79.38|79.42|79.38|79.42|79.38|79.42|79.38|0
1652097210000|2022-05-09 11:53:30|79.43|79.4|79.43|79.4|79.43|79.4|79.43|79.4|4000
1652097220000|2022-05-09 11:53:40|||||||||383
1652097230000|2022-05-09 11:53:50|79.45|79.41|79.45|79.4|79.46|79.42|79.44|79.4|13198
1652097240000|2022-05-09 11:54:00|79.44||79.44||79.44||79.44||0
1652097270000|2022-05-09 11:54:30|79.45|79.41|79.49|79.46|79.49|79.46|79.45|79.41|6811
1652097280000|2022-05-09 11:54:40|79.51|79.48|79.56|79.53|79.56|79.53|79.51|79.48|3380
1652097290000|2022-05-09 11:54:50|79.55|79.52|79.54|79.51|79.55|79.52|79.53|79.51|7329
1652097310000|2022-05-09 11:55:10|79.53|79.49|79.52|79.48|79.53|79.49|79.5|79.47|5156
1652097350000|2022-05-09 11:55:50|79.51|79.46|79.51|79.48|79.52|79.48|79.51|79.46|30
1652097360000|2022-05-09 11:56:00|||||||||500
1652097370000|2022-05-09 11:56:10|79.52|79.5|79.56|79.52|79.56|79.52|79.52|79.5|3564
1652097390000|2022-05-09 11:56:30|79.58|79.54|79.57|79.52|79.59|79.54|79.57|79.52|28760
1652097400000|2022-05-09 11:56:40|79.56||79.56||79.56||79.56||24509
1652097410000|2022-05-09 11:56:50|79.55|79.5|79.55|79.51|79.55|79.51|79.52|79.48|2500
1652097420000|2022-05-09 11:57:00|79.57|79.53|79.59|79.55|79.59|79.55|79.57|79.53|2649
1652097440000|2022-05-09 11:57:20|79.61|79.56|79.63|79.61|79.63|79.61|79.61|79.56|2129
1652097450000|2022-05-09 11:57:30|79.62|79.59|79.6|79.59|79.62|79.59|79.6|79.58|3639
1652097460000|2022-05-09 11:57:40|79.59|79.58|79.59|79.55|79.59|79.58|79.59|79.55|5
1652097470000|2022-05-09 11:57:50|79.6|79.57|79.67|79.63|79.68|79.63|79.6|79.57|1733
1652097480000|2022-05-09 11:58:00|79.68|79.64|79.68|79.63|79.71|79.65|79.68|79.63|647
1652097490000|2022-05-09 11:58:10|79.69|79.65|79.71|79.65|79.72|79.65|79.69|79.65|19140
1652097500000|2022-05-09 11:58:20|79.7||79.7||79.71||79.69||0
1652097510000|2022-05-09 11:58:30|79.71|79.67|79.72|79.67|79.73|79.69|79.71|79.67|3735
1652097520000|2022-05-09 11:58:40|79.71|79.65|79.69|79.65|79.71|79.67|79.65|79.62|22783
1652097530000|2022-05-09 11:58:50|79.7|79.67|79.7|79.67|79.72|79.67|79.69|79.67|0
1652097540000|2022-05-09 11:59:00|79.69|79.65|79.69|79.64|79.69|79.65|79.67|79.61|1963
1652097550000|2022-05-09 11:59:10|79.7|79.65|79.7|79.66|79.7|79.67|79.7|79.64|4255
1652097570000|2022-05-09 11:59:30|||||||||22206
1652097580000|2022-05-09 11:59:40|79.69|79.64|79.69|79.64|79.69|79.64|79.69|79.64|0
1652097600000|2022-05-09 12:00:00|79.68|79.62|79.67|79.62|79.68|79.64|79.67|79.62|50
1652097610000|2022-05-09 12:00:10|79.66|79.65|79.68|79.64|79.7|79.66|79.66|79.63|1
1652097620000|2022-05-09 12:00:20|79.67|79.63|79.66|79.63|79.67|79.63|79.65|79.63|11
1652097630000|2022-05-09 12:00:30|79.67||79.66||79.68||79.66||0
1652097650000|2022-05-09 12:00:50|||||||||4921
1652097660000|2022-05-09 12:01:00|79.65||79.65||79.66||79.65||0
1652097670000|2022-05-09 12:01:10|79.64|79.62|79.63|79.59|79.64|79.62|79.63|79.59|1770
1652097680000|2022-05-09 12:01:20|79.62||79.62||79.63||79.62||0
1652097690000|2022-05-09 12:01:30|79.64|79.6|79.65|79.62|79.65|79.63|79.64|79.6|3414
1652097700000|2022-05-09 12:01:40|||||||||37
1652097710000|2022-05-09 12:01:50||79.61||79.61||79.61||79.6|17320
1652097720000|2022-05-09 12:02:00|||||||||2511
1652097730000|2022-05-09 12:02:10|79.64|79.6|79.64|79.6|79.64|79.6|79.64|79.6|183
1652097740000|2022-05-09 12:02:20|79.65|79.61|79.64|79.61|79.65|79.61|79.64|79.61|0
1652097750000|2022-05-09 12:02:30|79.65|79.63|79.72|79.68|79.72|79.68|79.65|79.61|15636
1652097770000|2022-05-09 12:02:50|79.73|79.84|79.77|79.71|79.85|79.84|79.73|79.71|268305
1652097780000|2022-05-09 12:03:00|79.75|79.7|79.75|79.7|79.75|79.74|79.73|79.68|19864
1652097790000|2022-05-09 12:03:10|79.76|79.71|79.86|79.8|79.87|79.8|79.76|79.71|36531
1652097800000|2022-05-09 12:03:20|79.88|79.81|79.88|79.85|79.92|79.85|79.88|79.81|6267
1652097810000|2022-05-09 12:03:30|79.87|79.83|79.87|79.82|79.87|79.83|79.83|79.8|8420
1652097820000|2022-05-09 12:03:40|79.85|79.8|79.88|79.83|79.88|79.84|79.85|79.78|30601
1652097830000|2022-05-09 12:03:50||79.84||79.84||79.84||79.84|0
1652097840000|2022-05-09 12:04:00|||||||||382
1652097850000|2022-05-09 12:04:10|79.89|79.85|79.94|79.89|79.94|79.89|79.89|79.85|488
1652097860000|2022-05-09 12:04:20|79.92||79.92||79.92||79.92||4449
1652097880000|2022-05-09 12:04:40|79.94|79.9|79.94|79.91|79.94|79.92|79.94|79.9|7516
1652097890000|2022-05-09 12:04:50|||||||||4
1652097900000|2022-05-09 12:05:00|79.96|79.92|79.9|79.87|80|79.92|79.9|79.87|13648
1652097910000|2022-05-09 12:05:10|79.89|79.85|79.89|79.84|79.89|79.85|79.89|79.84|0
1652097920000|2022-05-09 12:05:20|79.87|79.83|79.87|79.83|79.87|79.83|79.87|79.83|2527
1652097930000|2022-05-09 12:05:30|79.85|79.85|79.93|79.87|79.93|79.87|79.85|79.85|11006
1652097940000|2022-05-09 12:05:40||79.89||79.89||79.89||79.89|432
1652097950000|2022-05-09 12:05:50|79.94|79.91|79.99|79.95|80|79.95|79.94|79.89|7920
1652097960000|2022-05-09 12:06:00||79.94||79.96||79.96||79.94|630
1652097970000|2022-05-09 12:06:10|79.98|79.95|80.07|80.03|80.1|80.03|79.98|79.95|70271
1652097980000|2022-05-09 12:06:20|||||||||3
1652097990000|2022-05-09 12:06:30|80.1|80.05|80.08|80.05|80.1|80.07|80.05|80.02|17469
1652098000000|2022-05-09 12:06:40|80.07|80.03|80.16|80.12|80.19|80.12|80.07|80.03|62654
1652098010000|2022-05-09 12:06:50|80.15|80.1|80.12|80.09|80.15|80.1|80.12|80.09|2500
1652098020000|2022-05-09 12:07:00|80.14|80.1|80.16|80.12|80.17|80.13|80.14|80.1|13285
1652098030000|2022-05-09 12:07:10|80.15|80.1|80.13|80.1|80.15|80.1|80.13|80.09|3345
1652098040000|2022-05-09 12:07:20|80.12|80.09|80.12|80.09|80.12|80.1|80.1|80.07|24030
1652098050000|2022-05-09 12:07:30|80.13|80.11|80.13|80.09|80.15|80.12|80.1|80.09|27074
1652098060000|2022-05-09 12:07:40|80.12||80.12||80.12||80.12||2000
1652098070000|2022-05-09 12:07:50|80.11|80.08|80.13|80.12|80.14|80.12|80.11|80.07|71143
1652098080000|2022-05-09 12:08:00|80.12|80.09|80.09|80.03|80.12|80.12|80.07|80.01|104575
1652098090000|2022-05-09 12:08:10|||||||||2000
1652098100000|2022-05-09 12:08:20|80.1|80.04|80.12|80.08|80.15|80.11|80.1|80.04|29098
1652098110000|2022-05-09 12:08:30|||||||||3744
1652098120000|2022-05-09 12:08:40|80.14|80.1|80.1|80.08|80.17|80.12|80.1|80.08|15959
1652098140000|2022-05-09 12:09:00|80.09|80.06|80.06|80.02|80.09|80.06|80.06|80.02|6651
1652098150000|2022-05-09 12:09:10|||||||||19
1652098160000|2022-05-09 12:09:20|80.05|80|80.05|80|80.05|80|80.05|80|76
1652098170000|2022-05-09 12:09:30|80.03|79.99|80.01|79.98|80.03|79.99|80|79.94|2500
1652098180000|2022-05-09 12:09:40|80.03|80|80.07|80.02|80.07|80.02|80.03|80|3548
1652098190000|2022-05-09 12:09:50|80.05|80|80.05|80|80.05|80.02|80.05|80|20
1652098200000|2022-05-09 12:10:00||80.01||80||80.02||80|4
1652098210000|2022-05-09 12:10:10|80.03|79.99|79.99|79.93|80.03|79.99|79.99|79.92|0
1652098220000|2022-05-09 12:10:20|80.01|79.95|79.99|79.95|80.01|79.97|79.99|79.95|2
1652098230000|2022-05-09 12:10:30|80.01|79.96|79.95|79.91|80.01|79.96|79.95|79.9|0
1652098240000|2022-05-09 12:10:40|79.94|79.89|79.92|79.86|79.94|79.9|79.92|79.86|636
1652098250000|2022-05-09 12:10:50|79.9|79.85|79.88|79.83|79.9|79.86|79.88|79.83|0
1652098260000|2022-05-09 12:11:00|79.9|79.82|79.89|79.84|79.92|79.86|79.87|79.81|30195
1652098270000|2022-05-09 12:11:10|79.87|79.82|79.84|79.78|79.87|79.83|79.82|79.77|4472
1652098280000|2022-05-09 12:11:20|79.82|79.77|79.82|79.77|79.82|79.77|79.82|79.77|0
1652098290000|2022-05-09 12:11:30|79.83|79.79|79.8|79.75|79.86|79.79|79.8|79.75|9968
1652098300000|2022-05-09 12:11:40|79.79|79.74|79.85|79.82|79.86|79.82|79.79|79.73|9477
1652098340000|2022-05-09 12:12:20|79.84||79.84||79.85||79.84||165
1652098350000|2022-05-09 12:12:30|79.83|79.81|79.8|79.75|79.83|79.81|79.79|79.74|4324
1652098360000|2022-05-09 12:12:40|||||||||1040
1652098370000|2022-05-09 12:12:50||79.74||79.75||79.75||79.74|0
1652098380000|2022-05-09 12:13:00|||||||||6
1652098390000|2022-05-09 12:13:10|79.81|79.77|79.86|79.81|79.89|79.83|79.81|79.77|25314
1652098400000|2022-05-09 12:13:20|79.85|79.8|79.84|79.79|79.85|79.8|79.84|79.79|0
1652098420000|2022-05-09 12:13:40|79.86|79.8|79.86|79.81|79.86|79.81|79.86|79.8|12
1652098430000|2022-05-09 12:13:50|79.87|79.8|79.86|79.82|79.87|79.82|79.86|79.8|0
1652098440000|2022-05-09 12:14:00|79.85|79.8|79.86|79.8|79.86|79.8|79.85|79.8|0
1652098450000|2022-05-09 12:14:10|79.85|79.82|79.89|79.83|79.89|79.84|79.85|79.82|0
1652098470000|2022-05-09 12:14:30|79.87||79.87||79.87||79.87||2573
1652098480000|2022-05-09 12:14:40|79.88|79.82|79.86|79.81|79.89|79.83|79.82|79.8|26133
1652098490000|2022-05-09 12:14:50||79.8||79.8||79.8||79.8|0
1652098500000|2022-05-09 12:15:00||79.81||79.8||79.81||79.8|440
1652098510000|2022-05-09 12:15:10|79.85|79.79|79.82|79.79|79.85|79.81|79.81|79.77|5545
1652098520000|2022-05-09 12:15:20|79.81|79.77|79.79|79.73|79.82|79.77|79.79|79.73|574
1652098530000|2022-05-09 12:15:30|79.77|79.72|79.77|79.71|79.77|79.72|79.77|79.71|0
1652098540000|2022-05-09 12:15:40|79.75|79.7|79.8|79.74|79.81|79.76|79.75|79.7|8850
1652098550000|2022-05-09 12:15:50|79.79|79.75|79.79|79.74|79.79|79.75|79.79|79.74|324
1652098570000|2022-05-09 12:16:10|79.78|79.72|79.7|79.66|79.78|79.72|79.7|79.66|7601
1652098580000|2022-05-09 12:16:20||79.67||79.65||79.67||79.64|6276
1652098590000|2022-05-09 12:16:30|79.71||79.71||79.71||79.69||2826
1652098600000|2022-05-09 12:16:40|79.69||79.69||79.69||79.69||0
1652098610000|2022-05-09 12:16:50|79.6|79.64|79.6|79.59|79.66|79.64|79.6|79.59|185514
1652098620000|2022-05-09 12:17:00|79.61|79.6|79.59|79.53|79.65|79.61|79.58|79.52|15674
1652098630000|2022-05-09 12:17:10|79.58|79.51|79.57|79.52|79.58|79.52|79.57|79.5|65
1652098640000|2022-05-09 12:17:20||79.53||79.54||79.54||79.53|6
1652098650000|2022-05-09 12:17:30|79.58|79.55|79.54|79.47|79.58|79.55|79.54|79.47|27121
1652098660000|2022-05-09 12:17:40|79.53|79.48|79.52|79.47|79.53|79.48|79.52|79.47|0
1652098670000|2022-05-09 12:17:50|79.53|79.49|79.53|79.49|79.53|79.49|79.53|79.49|2
1652098680000|2022-05-09 12:18:00|79.54|79.5|79.53|79.48|79.54|79.5|79.52|79.47|2901
1652098690000|2022-05-09 12:18:10||79.49||79.49||79.49||79.49|0
1652098710000|2022-05-09 12:18:30|79.52|79.48|79.51|79.48|79.53|79.48|79.51|79.48|7
1652098720000|2022-05-09 12:18:40|79.54|79.49|79.54|79.49|79.56|79.49|79.54|79.49|2500
1652098730000|2022-05-09 12:18:50|79.53||79.53||79.53||79.53||1361
1652098760000|2022-05-09 12:19:20|79.52|79.48|79.48|79.42|79.52|79.48|79.46|79.42|3996
1652098770000|2022-05-09 12:19:30|79.45|79.4|79.48|79.44|79.48|79.44|79.45|79.4|2500
1652098780000|2022-05-09 12:19:40|79.52|79.45|79.49|79.44|79.52|79.46|79.46|79.44|5416
1652098790000|2022-05-09 12:19:50|79.5|79.45|79.5|79.46|79.5|79.47|79.5|79.45|0
1652098800000|2022-05-09 12:20:00|||||||||257
1652098810000|2022-05-09 12:20:10||79.47||79.46||79.47||79.46|0
1652098830000|2022-05-09 12:20:30|||||||||25
1652098840000|2022-05-09 12:20:40|||||||||540
1652098850000|2022-05-09 12:20:50|79.49|79.45|79.44|79.39|79.49|79.45|79.43|79.38|6286
1652098860000|2022-05-09 12:21:00|79.47|79.4|79.49|79.44|79.5|79.44|79.47|79.4|2450
1652098870000|2022-05-09 12:21:10|79.48|79.43|79.48|79.42|79.48|79.43|79.48|79.42|0
1652098880000|2022-05-09 12:21:20|79.47|79.41|79.47|79.41|79.47|79.41|79.47|79.41|0
1652098890000|2022-05-09 12:21:30||79.42||79.41||79.42||79.41|11
1652098900000|2022-05-09 12:21:40|79.4|79.4|79.4|79.37|79.45|79.41|79.4|79.37|52136
1652098910000|2022-05-09 12:21:50|79.41|79.39|79.42|79.37|79.47|79.41|79.41|79.37|20596
1652098920000|2022-05-09 12:22:00|79.4|79.36|79.38|79.33|79.4|79.36|79.36|79.31|2312
1652098930000|2022-05-09 12:22:10|79.4|79.34|79.39|79.34|79.4|79.36|79.38|79.34|4450
1652098940000|2022-05-09 12:22:20||79.35||79.34||79.35||79.34|0
1652098970000|2022-05-09 12:22:50|79.4|79.38|79.48|79.42|79.48|79.42|79.4|79.38|3999
1652098980000|2022-05-09 12:23:00|79.46|79.41|79.49|79.42|79.49|79.42|79.46|79.4|9
1652098990000|2022-05-09 12:23:10|79.48||79.48||79.48||79.48||0
1652099000000|2022-05-09 12:23:20|79.47|79.41|79.47|79.42|79.47|79.42|79.46|79.4|0
1652099020000|2022-05-09 12:23:40|79.46|79.4|79.44|79.4|79.46|79.42|79.44|79.4|1100
1652099030000|2022-05-09 12:23:50|79.43|79.39|79.43|79.38|79.44|79.4|79.41|79.37|6196
1652099040000|2022-05-09 12:24:00|79.42|79.37|79.39|79.34|79.42|79.37|79.39|79.34|1725
1652099050000|2022-05-09 12:24:10|79.38||79.37||79.38||79.37||916
1652099060000|2022-05-09 12:24:20|||||||||2521
1652099070000|2022-05-09 12:24:30|||||||||1253
1652099080000|2022-05-09 12:24:40|79.38|79.35|79.37|79.34|79.39|79.35|79.37|79.34|6645
1652099090000|2022-05-09 12:24:50|79.34|79.32|79.36|79.32|79.39|79.34|79.34|79.29|7920
1652099100000|2022-05-09 12:25:00|79.32|79.3|79.36|79.3|79.36|79.32|79.32|79.29|3588
1652099110000|2022-05-09 12:25:10||79.31||79.31||79.31||79.3|0
1652099120000|2022-05-09 12:25:20|||||||||3120
1652099140000|2022-05-09 12:25:40||79.32||79.32||79.32||79.32|31
1652099150000|2022-05-09 12:25:50|79.35|79.33|79.36|79.32|79.36|79.34|79.35|79.32|82
1652099160000|2022-05-09 12:26:00|79.35||79.35||79.35||79.35||2
1652099170000|2022-05-09 12:26:10|||||||||601
1652099180000|2022-05-09 12:26:20|79.36||79.36||79.36||79.36||2115
1652099190000|2022-05-09 12:26:30|79.34|79.31|79.29|79.26|79.34|79.31|79.29|79.26|4040
1652099200000|2022-05-09 12:26:40|79.3|79.27|79.33|79.3|79.33|79.3|79.29|79.27|27296
1652099250000|2022-05-09 12:27:30|79.35|79.31|79.38|79.33|79.39|79.35|79.35|79.31|5848
1652099260000|2022-05-09 12:27:40|79.36||79.36||79.38||79.36||6
1652099270000|2022-05-09 12:27:50|79.38||79.38||79.38||79.38||0
1652099280000|2022-05-09 12:28:00|79.36|79.32|79.32|79.29|79.38|79.33|79.31|79.28|12450
1652099290000|2022-05-09 12:28:10|79.3|79.27|79.36|79.3|79.36|79.3|79.3|79.27|17828
1652099300000|2022-05-09 12:28:20|79.35|79.31|79.35|79.28|79.36|79.31|79.33|79.28|5981
1652099310000|2022-05-09 12:28:30|79.34||79.34||79.34||79.34||101
1652099320000|2022-05-09 12:28:40|79.35|79.3|79.34|79.3|79.35|79.3|79.34|79.3|0
1652099330000|2022-05-09 12:28:50|||||||||557
1652099340000|2022-05-09 12:29:00|79.37|79.31|79.4|79.35|79.4|79.35|79.37|79.31|1659
1652099360000|2022-05-09 12:29:20|79.38|79.33|79.37|79.31|79.38|79.34|79.36|79.29|13337
1652099370000|2022-05-09 12:29:30||79.32||79.33||79.33||79.32|0
1652099390000|2022-05-09 12:29:50|79.35|79.31|79.34|79.31|79.35|79.31|79.34|79.29|4697
1652099400000|2022-05-09 12:30:00|79.37|79.29|79.39|79.34|79.4|79.36|79.37|79.29|19652
1652099410000|2022-05-09 12:30:10|79.37||79.37||79.37||79.37||3155
1652099430000|2022-05-09 12:30:30|79.39|79.35|79.39|79.35|79.39|79.35|79.39|79.35|182
1652099440000|2022-05-09 12:30:40|79.38|79.34|79.29|79.25|79.38|79.34|79.29|79.23|14226
1652099450000|2022-05-09 12:30:50|79.27|79.24|79.26|79.22|79.28|79.25|79.23|79.19|23187
1652099460000|2022-05-09 12:31:00|79.24|79.21|79.22|79.19|79.24|79.21|79.21|79.19|10151
1652099470000|2022-05-09 12:31:10|79.21|79.16|79.2|79.14|79.21|79.16|79.2|79.14|3742
1652099480000|2022-05-09 12:31:20|79.19|79.15|79.24|79.21|79.24|79.22|79.19|79.14|21099
1652099490000|2022-05-09 12:31:30|79.26|79.23|79.26|79.21|79.26|79.23|79.25|79.21|2045
1652099500000|2022-05-09 12:31:40|79.25|79.22|79.26|79.22|79.26|79.22|79.25|79.22|1631
1652099510000|2022-05-09 12:31:50|79.25||79.26||79.26||79.25||0
1652099520000|2022-05-09 12:32:00|79.25|79.23|79.25|79.23|79.25|79.23|79.25|79.23|120
1652099530000|2022-05-09 12:32:10|79.24|79.22|79.24|79.19|79.24|79.22|79.21|79.15|7569
1652099540000|2022-05-09 12:32:20|79.23|79.18|79.21|79.18|79.23|79.18|79.21|79.18|5
1652099550000|2022-05-09 12:32:30|79.2|79.16|79.2|79.16|79.21|79.16|79.2|79.16|5867
1652099560000|2022-05-09 12:32:40|79.21|79.17|79.2|79.18|79.21|79.18|79.2|79.16|16112
1652099570000|2022-05-09 12:32:50|79.19|79.16|79.19|79.16|79.19|79.16|79.19|79.16|600
1652099580000|2022-05-09 12:33:00||79.17||79.17||79.17||79.17|9
1652099590000|2022-05-09 12:33:10|79.18||79.18||79.18||79.18||2513
1652099610000|2022-05-09 12:33:30|79.17|79.16|79.23|79.21|79.23|79.21|79.17|79.12|50646
1652099620000|2022-05-09 12:33:40|79.25|79.22|79.26|79.22|79.28|79.23|79.25|79.22|7670
1652099630000|2022-05-09 12:33:50|79.27|79.23|79.24|79.21|79.29|79.24|79.24|79.21|14867
1652099640000|2022-05-09 12:34:00|79.21|79.2|79.24|79.2|79.24|79.21|79.2|79.18|13117
1652099650000|2022-05-09 12:34:10|79.22|79.19|79.24|79.21|79.24|79.21|79.22|79.19|1143
1652099660000|2022-05-09 12:34:20|79.23|79.2|79.23|79.2|79.23|79.2|79.23|79.2|65
1652099670000|2022-05-09 12:34:30|||||||||2522
1652099680000|2022-05-09 12:34:40|79.24||79.22||79.24||79.22||0
1652099690000|2022-05-09 12:34:50|79.21|79.19|79.14|79.11|79.21|79.19|79.14|79.09|17734
1652099700000|2022-05-09 12:35:00|79.15|79.13|79.19|79.15|79.2|79.15|79.15|79.13|35622
1652099710000|2022-05-09 12:35:10|||||||||15718
1652099720000|2022-05-09 12:35:20|79.18||79.18||79.18||79.18||7313
1652099730000|2022-05-09 12:35:30|79.19|79.17|79.15|79.11|79.19|79.17|79.15|79.11|22544
1652099740000|2022-05-09 12:35:40|79.14||79.14||79.14||79.14||0
1652099750000|2022-05-09 12:35:50|||||||||6
1652099760000|2022-05-09 12:36:00|79.13|79.1|79.13|79.09|79.14|79.11|79.09|79.05|22959
1652099770000|2022-05-09 12:36:10|79.12||79.13||79.13||79.12||297
1652099780000|2022-05-09 12:36:20|79.12|79.07|79.05|79.01|79.12|79.07|79.04|79.01|29929
1652099790000|2022-05-09 12:36:30||79.02||79.02||79.02||79.02|0
1652099800000|2022-05-09 12:36:40|79.06|79.05|79.11|79.09|79.12|79.09|79.06|79.03|16089
1652099810000|2022-05-09 12:36:50|79.13|79.1|79.13|79.1|79.13|79.11|79.13|79.1|43
1652099820000|2022-05-09 12:37:00|79.15|79.11|79.17|79.12|79.17|79.13|79.15|79.11|2014
1652099830000|2022-05-09 12:37:10|79.15||79.15||79.15||79.15||20
1652099840000|2022-05-09 12:37:20|79.17|79.13|79.18|79.14|79.18|79.14|79.17|79.13|3605
1652099850000|2022-05-09 12:37:30|79.17|79.15|79.22|79.18|79.23|79.18|79.16|79.14|56696
1652099860000|2022-05-09 12:37:40|79.23|79.19|79.23|79.19|79.23|79.19|79.23|79.19|0
1652099900000|2022-05-09 12:38:20|79.25|79.2|79.28|79.24|79.28|79.24|79.25|79.2|3268
1652099910000|2022-05-09 12:38:30|79.29|79.25|79.29|79.25|79.29|79.25|79.29|79.25|0
1652099920000|2022-05-09 12:38:40|79.31|79.26|79.33|79.29|79.33|79.3|79.31|79.26|17291
1652099930000|2022-05-09 12:38:50|79.32|79.28|79.28|79.23|79.32|79.28|79.27|79.23|4863
1652099940000|2022-05-09 12:39:00|79.27|79.25|79.3|79.27|79.3|79.27|79.27|79.25|17580
1652099960000|2022-05-09 12:39:20|79.32|79.28|79.32|79.28|79.32|79.28|79.32|79.28|5679
1652099970000|2022-05-09 12:39:30|79.31||79.31||79.31||79.31||0
1652099980000|2022-05-09 12:39:40|79.33|79.29|79.33|79.28|79.35|79.32|79.31|79.28|33316
1652099990000|2022-05-09 12:39:50|79.34|79.29|79.34|79.31|79.34|79.31|79.33|79.29|45684
1652100000000|2022-05-09 12:40:00|79.35|79.3|79.34|79.31|79.35|79.31|79.32|79.27|12899
1652100020000|2022-05-09 12:40:20|79.35|79.33|79.42|79.39|79.44|79.39|79.34|79.31|27614
1652100030000|2022-05-09 12:40:30||79.38||79.39||79.39||79.38|0
1652100050000|2022-05-09 12:40:50|||||||||522
1652100060000|2022-05-09 12:41:00|79.4|79.38|79.39|79.36|79.42|79.38|79.39|79.35|8747
1652100080000|2022-05-09 12:41:20|79.41|79.38|79.46|79.42|79.46|79.42|79.41|79.36|9350
1652100090000|2022-05-09 12:41:30|79.47|79.45|79.5|79.46|79.5|79.46|79.47|79.43|6373
1652100100000|2022-05-09 12:41:40|79.49|79.47|79.5|79.46|79.52|79.47|79.48|79.46|3142
1652100110000|2022-05-09 12:41:50|79.51|79.47|79.52|79.49|79.53|79.49|79.49|79.47|7117
1652100120000|2022-05-09 12:42:00|79.53|79.48|79.53|79.49|79.53|79.49|79.51|79.47|7424
1652100130000|2022-05-09 12:42:10|79.52|79.48|79.53|79.49|79.53|79.49|79.5|79.47|1890
1652100140000|2022-05-09 12:42:20|79.52|79.48|79.53|79.48|79.53|79.48|79.52|79.48|35
1652100150000|2022-05-09 12:42:30|79.55|79.5|79.55|79.51|79.56|79.51|79.54|79.5|0
1652100160000|2022-05-09 12:42:40|79.54||79.55||79.55||79.54||0
1652100170000|2022-05-09 12:42:50|79.54||79.55||79.55||79.54||1525
1652100180000|2022-05-09 12:43:00|79.54||79.55||79.55||79.54||0
1652100190000|2022-05-09 12:43:10|79.52|79.5|79.51|79.47|79.54|79.51|79.51|79.47|4083
1652100200000|2022-05-09 12:43:20|79.49|79.46|79.5|79.46|79.51|79.47|79.49|79.46|2500
1652100210000|2022-05-09 12:43:30|79.49||79.49||79.49||79.49||0
1652100250000|2022-05-09 12:44:10|79.5|79.47|79.57|79.52|79.58|79.53|79.5|79.47|85591
1652100260000|2022-05-09 12:44:20||79.53||79.52||79.53||79.52|644
1652100270000|2022-05-09 12:44:30|79.55|79.53|79.56|79.52|79.57|79.53|79.55|79.52|2802
1652100280000|2022-05-09 12:44:40|79.55||79.55||79.55||79.55||0
1652100290000|2022-05-09 12:44:50|||||||||8786
1652100300000|2022-05-09 12:45:00|79.56|79.53|79.59|79.55|79.6|79.55|79.56|79.53|8273
1652100310000|2022-05-09 12:45:10|79.57|79.54|79.57|79.53|79.57|79.54|79.57|79.53|0
1652100320000|2022-05-09 12:45:20|79.58|79.54|79.6|79.56|79.6|79.56|79.58|79.54|15
1652100340000|2022-05-09 12:45:40|79.59||79.6||79.6||79.59||110
1652100370000|2022-05-09 12:46:10|79.59|79.54|79.56|79.53|79.6|79.54|79.54|79.52|7578
1652100400000|2022-05-09 12:46:40|79.55|79.52|79.51|79.48|79.55|79.52|79.51|79.48|4465
1652100410000|2022-05-09 12:46:50|||||||||5010
1652100420000|2022-05-09 12:47:00|79.5|79.47|79.49|79.47|79.5|79.47|79.48|79.46|17116
1652100460000|2022-05-09 12:47:40||79.48||79.47||79.48||79.47|337
1652100470000|2022-05-09 12:47:50|79.48|79.46|79.49|79.46|79.49|79.46|79.46|79.42|24264
1652100500000|2022-05-09 12:48:20|79.48|79.44|79.44|79.4|79.48|79.44|79.43|79.39|11371
1652100510000|2022-05-09 12:48:30|79.43||79.44||79.44||79.43||1649
1652100520000|2022-05-09 12:48:40|79.45|79.41|79.46|79.43|79.46|79.44|79.44|79.41|26319
1652100530000|2022-05-09 12:48:50|||||||||17
1652100540000|2022-05-09 12:49:00|79.45||79.44||79.46||79.44||3148
1652100550000|2022-05-09 12:49:10|79.43|79.42|79.43|79.4|79.44|79.42|79.43|79.4|1930
1652100560000|2022-05-09 12:49:20|||||||||8000
1652100580000|2022-05-09 12:49:40|79.44|79.41|79.46|79.44|79.48|79.44|79.43|79.4|59944
1652100590000|2022-05-09 12:49:50|79.48|79.45|79.56|79.53|79.59|79.53|79.46|79.44|29755
1652100600000|2022-05-09 12:50:00|79.53|79.52|79.5|79.47|79.55|79.53|79.5|79.46|9414
1652100610000|2022-05-09 12:50:10|79.52|79.48|79.56|79.52|79.58|79.54|79.52|79.48|51207
1652100620000|2022-05-09 12:50:20|79.55||79.55||79.56||79.55||1273
1652100630000|2022-05-09 12:50:30|79.53|79.51|79.51|79.47|79.53|79.51|79.5|79.45|6727
1652100640000|2022-05-09 12:50:40|79.5|79.46|79.5|79.45|79.5|79.46|79.5|79.45|1250
1652100650000|2022-05-09 12:50:50|79.51|79.46|79.51|79.47|79.53|79.47|79.51|79.46|9820
1652100660000|2022-05-09 12:51:00|79.53|79.49|79.58|79.55|79.58|79.55|79.53|79.49|13400
1652100670000|2022-05-09 12:51:10|||||||||1289
1652100690000|2022-05-09 12:51:30|||||||||312
1652100700000|2022-05-09 12:51:40|79.6|79.57|79.54|79.51|79.6|79.59|79.53|79.51|32545
1652100710000|2022-05-09 12:51:50|79.52|79.5|79.48|79.44|79.52|79.5|79.48|79.44|10753
1652100720000|2022-05-09 12:52:00|79.46||79.48||79.48||79.46||10
1652100730000|2022-05-09 12:52:10|79.5|79.45|79.52|79.49|79.52|79.49|79.5|79.45|39229
1652100740000|2022-05-09 12:52:20|79.5|79.48|79.5|79.46|79.52|79.49|79.49|79.46|4140
1652100750000|2022-05-09 12:52:30|79.49||79.49||79.49||79.49||6256
1652100770000|2022-05-09 12:52:50|79.5|79.47|79.51|79.47|79.51|79.47|79.48|79.46|7467
1652100780000|2022-05-09 12:53:00|79.5||79.5||79.5||79.49||0
1652100790000|2022-05-09 12:53:10|79.52|79.48|79.51|79.48|79.52|79.49|79.5|79.48|72682
1652100810000|2022-05-09 12:53:30|79.5|79.47|79.5|79.46|79.51|79.48|79.47|79.44|18685
1652100820000|2022-05-09 12:53:40|79.51|79.48|79.53|79.49|79.53|79.49|79.51|79.48|2063
1652100830000|2022-05-09 12:53:50|79.52||79.52||79.52||79.52||0
1652100840000|2022-05-09 12:54:00|79.51|79.48|79.5|79.46|79.51|79.48|79.5|79.46|1108
1652100850000|2022-05-09 12:54:10|79.49|79.45|79.47|79.44|79.49|79.45|79.47|79.44|7126
1652100890000|2022-05-09 12:54:50|||||||||6906
1652100900000|2022-05-09 12:55:00|79.49|79.45|79.49|79.45|79.49|79.45|79.49|79.45|339
1652100910000|2022-05-09 12:55:10|79.48|79.44|79.45|79.42|79.48|79.44|79.45|79.42|7551
1652100920000|2022-05-09 12:55:20|79.44|79.41|79.45|79.41|79.45|79.41|79.43|79.41|13140
1652100940000|2022-05-09 12:55:40|79.44||79.43||79.45||79.43||7244
1652100950000|2022-05-09 12:55:50|79.45||79.43||79.45||79.43||5652
1652100970000|2022-05-09 12:56:10|79.41|79.4|79.39|79.36|79.43|79.4|79.37|79.36|51690
1652101000000|2022-05-09 12:56:40|79.38||79.39||79.39||79.38||5245
1652101040000|2022-05-09 12:57:20|79.4|79.38|79.41|79.38|79.41|79.39|79.39|79.36|40298
1652101060000|2022-05-09 12:57:40|79.39|79.37|79.35|79.31|79.39|79.38|79.35|79.31|10387
1652101070000|2022-05-09 12:57:50|79.34|79.32|79.35|79.33|79.35|79.33|79.34|79.32|0
1652101090000|2022-05-09 12:58:10||79.34||79.33||79.34||79.31|2654
1652101120000|2022-05-09 12:58:40|79.34|79.31|79.31|79.28|79.34|79.32|79.3|79.27|7106
1652101130000|2022-05-09 12:58:50|79.3|79.29|79.31|79.28|79.31|79.29|79.3|79.28|27992
1652101140000|2022-05-09 12:59:00|79.32|79.29|79.39|79.35|79.4|79.37|79.31|79.29|186805
1652101150000|2022-05-09 12:59:10|79.4|79.37|79.38|79.35|79.44|79.4|79.38|79.35|8663
1652101160000|2022-05-09 12:59:20|79.37|79.34|79.35|79.32|79.37|79.34|79.35|79.31|3798
1652101170000|2022-05-09 12:59:30|79.34|79.31|79.34|79.3|79.35|79.31|79.34|79.3|3050
1652101180000|2022-05-09 12:59:40|||||||||1261
1652101190000|2022-05-09 12:59:50||79.32||79.32||79.32||79.32|30
1652101200000|2022-05-09 13:00:00|79.35|79.33|79.35|79.33|79.35|79.33|79.35|79.32|3863
1652101210000|2022-05-09 13:00:10||79.34||79.33||79.34||79.33|2376
1652101220000|2022-05-09 13:00:20|79.36|79.34|79.35|79.33|79.38|79.36|79.35|79.33|24905
1652101230000|2022-05-09 13:00:30|79.34|79.34|79.38|79.35|79.38|79.36|79.34|79.34|13699
1652101240000|2022-05-09 13:00:40|79.36|79.34|79.33|79.3|79.36|79.34|79.33|79.3|7630
1652101250000|2022-05-09 13:00:50|79.34|79.31|79.35|79.32|79.35|79.32|79.34|79.31|1
1652101260000|2022-05-09 13:01:00||79.33||79.33||79.33||79.33|0
1652101280000|2022-05-09 13:01:20||79.34||79.33||79.34||79.33|7903
1652101290000|2022-05-09 13:01:30|79.34|79.32|79.33|79.3|79.34|79.32|79.33|79.3|1909
1652101300000|2022-05-09 13:01:40|79.32|79.29|79.31|79.3|79.33|79.3|79.31|79.28|6148
1652101310000|2022-05-09 13:01:50|79.3|79.28|79.32|79.28|79.32|79.29|79.28|79.27|32307
1652101320000|2022-05-09 13:02:00|79.33|79.29|79.33|79.31|79.33|79.31|79.32|79.29|12934
1652101340000|2022-05-09 13:02:20|79.32|79.29|79.32|79.29|79.32|79.3|79.31|79.28|4699
1652101350000|2022-05-09 13:02:30|79.31||79.31||79.31||79.31||0
1652101360000|2022-05-09 13:02:40|79.32|79.3|79.38|79.34|79.39|79.34|79.32|79.29|103500
1652101370000|2022-05-09 13:02:50|79.36|79.33|79.34|79.31|79.36|79.34|79.34|79.31|19204
1652101390000|2022-05-09 13:03:10||79.32||79.32||79.32||79.32|612
1652101400000|2022-05-09 13:03:20|79.32|79.31|79.29|79.25|79.32|79.31|79.29|79.23|20877
1652101410000|2022-05-09 13:03:30|79.28|79.26|79.28|79.25|79.29|79.28|79.27|79.23|8438
1652101420000|2022-05-09 13:03:40|79.29|79.26|79.31|79.29|79.31|79.29|79.29|79.26|27644
1652101430000|2022-05-09 13:03:50|79.3|79.27|79.28|79.25|79.3|79.27|79.26|79.23|31440
1652101440000|2022-05-09 13:04:00||79.23||79.24||79.24||79.23|0
1652101450000|2022-05-09 13:04:10|79.26|79.25|79.26|79.24|79.28|79.25|79.26|79.23|5080
1652101460000|2022-05-09 13:04:20|79.27|79.25|79.31|79.3|79.32|79.3|79.27|79.24|45131
1652101470000|2022-05-09 13:04:30|79.3|79.29|79.3|79.27|79.3|79.29|79.29|79.26|13980
1652101480000|2022-05-09 13:04:40|79.32|79.28|79.33|79.31|79.33|79.31|79.32|79.27|13388
1652101490000|2022-05-09 13:04:50|79.36|79.32|79.37|79.34|79.37|79.34|79.33|79.32|45154
1652101500000|2022-05-09 13:05:00|79.38|79.35|79.37|79.34|79.41|79.37|79.36|79.33|24522
1652101510000|2022-05-09 13:05:10|79.36|79.33|79.35|79.31|79.37|79.33|79.34|79.31|2949
1652101520000|2022-05-09 13:05:20|79.37|79.33|79.37|79.33|79.37|79.33|79.37|79.33|0
1652101530000|2022-05-09 13:05:30|||||||||800
1652101540000|2022-05-09 13:05:40|79.36|79.32|79.36|79.34|79.36|79.34|79.36|79.31|63
1652101550000|2022-05-09 13:05:50|79.37||79.36||79.37||79.36||620
1652101560000|2022-05-09 13:06:00|||||||||25
1652101600000|2022-05-09 13:06:40|||||||||411
1652101620000|2022-05-09 13:07:00|79.35|79.33|79.35|79.31|79.36|79.33|79.34|79.31|7986
1652101630000|2022-05-09 13:07:10|||||||||4333
1652101640000|2022-05-09 13:07:20|79.36|79.32|79.4|79.39|79.42|79.39|79.36|79.32|27157
1652101650000|2022-05-09 13:07:30|79.39|79.38|79.38|79.36|79.4|79.38|79.36|79.33|11491
1652101660000|2022-05-09 13:07:40|79.36|79.35|79.36|79.32|79.38|79.35|79.34|79.31|8063
1652101670000|2022-05-09 13:07:50|79.37|79.34|79.37|79.35|79.37|79.35|79.37|79.34|6235
1652101690000|2022-05-09 13:08:10|79.38|79.34|79.37|79.34|79.38|79.36|79.37|79.34|3071
1652101700000|2022-05-09 13:08:20|79.36||79.36||79.37||79.36||10268
1652101710000|2022-05-09 13:08:30|||||||||13148
1652101720000|2022-05-09 13:08:40|79.37|79.35|79.37|79.35|79.37|79.35|79.37|79.34|2701
1652101730000|2022-05-09 13:08:50|79.38|79.36|79.42|79.4|79.43|79.4|79.38|79.36|48259
1652101740000|2022-05-09 13:09:00|79.43|79.41|79.49|79.45|79.5|79.46|79.42|79.41|16809
1652101750000|2022-05-09 13:09:10|79.5|79.46|79.51|79.48|79.51|79.48|79.5|79.46|7162
1652101770000|2022-05-09 13:09:30|79.49|79.47|79.49|79.46|79.49|79.47|79.47|79.46|4518
1652101790000|2022-05-09 13:09:50|||||||||1020
1652101810000|2022-05-09 13:10:10|79.48|79.48|79.52|79.49|79.52|79.5|79.48|79.48|3151
1652101820000|2022-05-09 13:10:20|||||||||3477
1652101830000|2022-05-09 13:10:30|79.51|79.48|79.52|79.5|79.52|79.5|79.51|79.48|13869
1652101840000|2022-05-09 13:10:40|79.51|79.49|79.46|79.42|79.51|79.5|79.46|79.42|17271
1652101850000|2022-05-09 13:10:50|79.47|79.43|79.48|79.44|79.48|79.45|79.47|79.42|18782
1652101860000|2022-05-09 13:11:00|79.49|79.45|79.51|79.49|79.52|79.5|79.49|79.45|29342
1652101870000|2022-05-09 13:11:10|79.52|79.5|79.54|79.52|79.54|79.52|79.52|79.5|11494
1652101880000|2022-05-09 13:11:20|||||||||7240
1652101890000|2022-05-09 13:11:30|79.56|79.53|79.6|79.57|79.6|79.57|79.54|79.52|22712
1652101900000|2022-05-09 13:11:40|79.59|79.56|79.58|79.56|79.59|79.57|79.57|79.56|8441
1652101910000|2022-05-09 13:11:50|79.55|79.55|79.55|79.52|79.56|79.55|79.55|79.52|4624
1652101920000|2022-05-09 13:12:00|79.54|79.5|79.52|79.48|79.54|79.5|79.51|79.47|6309
1652101930000|2022-05-09 13:12:10|79.53|79.5|79.52|79.48|79.55|79.52|79.52|79.47|12665
1652101940000|2022-05-09 13:12:20|79.5|79.47|79.54|79.49|79.54|79.5|79.5|79.47|0
1652101950000|2022-05-09 13:12:30|79.53|79.48|79.54|79.49|79.54|79.49|79.53|79.48|0
1652101960000|2022-05-09 13:12:40|79.53|79.48|79.52|79.5|79.55|79.5|79.52|79.48|4259
1652101970000|2022-05-09 13:12:50|79.54|79.51|79.57|79.53|79.57|79.53|79.53|79.51|2631
1652101980000|2022-05-09 13:13:00||79.54||79.54||79.54||79.54|2000
1652101990000|2022-05-09 13:13:10|||||||||14864
1652102020000|2022-05-09 13:13:40|79.58|79.56|79.59|79.55|79.6|79.58|79.57|79.54|36461
1652102030000|2022-05-09 13:13:50|79.57|79.54|79.58|79.54|79.58|79.54|79.55|79.53|5007
1652102040000|2022-05-09 13:14:00|79.59|79.55|79.6|79.56|79.6|79.56|79.58|79.55|1819
1652102060000|2022-05-09 13:14:20|79.59|79.54|79.59|79.54|79.59|79.55|79.57|79.53|4148
1652102070000|2022-05-09 13:14:30|79.58|79.53|79.59|79.55|79.59|79.55|79.58|79.53|0
1652102080000|2022-05-09 13:14:40|79.6|79.56|79.59|79.55|79.6|79.56|79.59|79.55|125
1652102090000|2022-05-09 13:14:50|79.58|79.56|79.61|79.58|79.61|79.58|79.58|79.56|2768
1652102100000|2022-05-09 13:15:00|79.6|79.56|79.6|79.57|79.6|79.57|79.6|79.56|5225
1652102120000|2022-05-09 13:15:20|||||||||207
1652102130000|2022-05-09 13:15:30|79.61||79.6||79.61||79.6||5
1652102170000|2022-05-09 13:16:10|||||||||37
1652102180000|2022-05-09 13:16:20|79.61|79.59|79.6|79.57|79.62|79.59|79.58|79.56|14697
1652102190000|2022-05-09 13:16:30|79.62|79.56|79.61|79.57|79.62|79.59|79.6|79.56|17210
1652102200000|2022-05-09 13:16:40|79.6||79.59||79.6||79.59||0
1652102210000|2022-05-09 13:16:50|79.58|79.56|79.6|79.56|79.6|79.56|79.57|79.55|11601
1652102220000|2022-05-09 13:17:00|79.59|79.58|79.6|79.56|79.6|79.58|79.59|79.56|17730
1652102230000|2022-05-09 13:17:10|79.59|79.57|79.6|79.57|79.6|79.57|79.59|79.57|2543
1652102260000|2022-05-09 13:17:40|||||||||1000
1652102280000|2022-05-09 13:18:00|79.59|79.56|79.59|79.55|79.6|79.57|79.58|79.55|15270
1652102290000|2022-05-09 13:18:10|79.58|79.54|79.52|79.5|79.58|79.54|79.52|79.5|17681
1652102300000|2022-05-09 13:18:20|79.53||79.52||79.53||79.52||3467
1652102310000|2022-05-09 13:18:30|79.51|79.49|79.51|79.47|79.51|79.49|79.51|79.47|744
1652102320000|2022-05-09 13:18:40|79.5||79.49||79.51||79.49||2625
1652102330000|2022-05-09 13:18:50|79.51||79.49||79.51||79.49||7255
1652102340000|2022-05-09 13:19:00|||||||||5000
1652102360000|2022-05-09 13:19:20|79.48|79.46|79.48|79.45|79.48|79.46|79.48|79.45|5754
1652102370000|2022-05-09 13:19:30|79.47|79.44|79.46|79.41|79.48|79.44|79.44|79.41|11949
1652102380000|2022-05-09 13:19:40|79.45|79.39|79.42|79.39|79.45|79.4|79.41|79.38|19345
1652102390000|2022-05-09 13:19:50|79.4|79.38|79.39|79.37|79.42|79.38|79.39|79.36|4672
1652102400000|2022-05-09 13:20:00|79.38|79.36|79.38|79.36|79.39|79.36|79.38|79.36|8405
1652102410000|2022-05-09 13:20:10|79.39|79.37|79.4|79.38|79.41|79.39|79.38|79.37|35342
1652102420000|2022-05-09 13:20:20|79.41||79.4||79.41||79.4||1373
1652102440000|2022-05-09 13:20:40|79.41|79.39|79.49|79.45|79.49|79.45|79.41|79.39|52055
1652102450000|2022-05-09 13:20:50|79.51|79.46|79.49|79.47|79.51|79.48|79.49|79.46|6875
1652102460000|2022-05-09 13:21:00|79.48|79.46|79.51|79.48|79.51|79.48|79.48|79.46|2912
1652102470000|2022-05-09 13:21:10|79.52|79.47|79.59|79.56|79.59|79.57|79.52|79.47|36006
1652102480000|2022-05-09 13:21:20|79.61|79.58|79.58|79.56|79.62|79.59|79.58|79.56|8223
1652102490000|2022-05-09 13:21:30|79.56|79.55|79.55|79.52|79.56|79.55|79.55|79.51|4021
1652102500000|2022-05-09 13:21:40|79.56|79.54|79.58|79.54|79.58|79.54|79.56|79.52|104
1652102520000|2022-05-09 13:22:00||79.55||79.55||79.55||79.54|1753
1652102530000|2022-05-09 13:22:10|79.56|79.53|79.56|79.53|79.56|79.55|79.56|79.51|3181
1652102550000|2022-05-09 13:22:30|79.58|79.55|79.58|79.54|79.58|79.55|79.57|79.53|2272
1652102560000|2022-05-09 13:22:40|79.57|79.53|79.56|79.54|79.58|79.55|79.55|79.51|10807
1652102580000|2022-05-09 13:23:00|79.57|79.55|79.58|79.55|79.58|79.57|79.56|79.54|5379
1652102600000|2022-05-09 13:23:20|||||||||3143
1652102610000|2022-05-09 13:23:30|79.57|79.56|79.59|79.58|79.6|79.58|79.57|79.56|25476
1652102620000|2022-05-09 13:23:40|79.58|79.57|79.59|79.57|79.59|79.57|79.58|79.57|7822
1652102640000|2022-05-09 13:24:00|79.61|79.58|79.67|79.64|79.68|79.64|79.61|79.58|50349
1652102650000|2022-05-09 13:24:10|79.69|79.66|79.7|79.68|79.72|79.69|79.69|79.66|15407
1652102670000|2022-05-09 13:24:30|||||||||1000
1652102680000|2022-05-09 13:24:40|79.69|79.66|79.69|79.66|79.69|79.66|79.68|79.64|6427
1652102690000|2022-05-09 13:24:50|79.7|79.67|79.69|79.67|79.7|79.67|79.69|79.67|3781
1652102700000|2022-05-09 13:25:00||79.65||79.67||79.67||79.65|0
1652102710000|2022-05-09 13:25:10|79.68|79.65|79.66|79.61|79.68|79.65|79.66|79.61|17652
1652102720000|2022-05-09 13:25:20|79.67|79.62|79.67|79.62|79.67|79.64|79.67|79.62|0
1652102730000|2022-05-09 13:25:30|79.69|79.63|79.74|79.7|79.74|79.7|79.67|79.63|11968
1652102740000|2022-05-09 13:25:40|79.75|79.71|79.76|79.73|79.76|79.73|79.75|79.71|16
1652102750000|2022-05-09 13:25:50|79.78||79.77||79.78||79.77||0
1652102760000|2022-05-09 13:26:00|79.78||79.78||79.78||79.78||154
1652102780000|2022-05-09 13:26:20|79.79|79.76|79.81|79.76|79.82|79.76|79.79|79.76|1056
1652102800000|2022-05-09 13:26:40|79.8||79.81||79.81||79.8||0
1652102820000|2022-05-09 13:27:00|||||||||100
1652102840000|2022-05-09 13:27:20|||||||||6779
1652102880000|2022-05-09 13:28:00|79.82|79.77|79.85|79.81|79.85|79.84|79.81|79.77|11017
1652102890000|2022-05-09 13:28:10|79.84|79.8|79.84|79.8|79.84|79.8|79.84|79.8|3136
1652102910000|2022-05-09 13:28:30|79.83|79.78|79.8|79.77|79.83|79.78|79.8|79.76|12493
1652102920000|2022-05-09 13:28:40|79.79|79.76|79.8|79.76|79.8|79.77|79.78|79.73|12995
1652102930000|2022-05-09 13:28:50||79.77||79.77||79.77||79.77|610
1652102950000|2022-05-09 13:29:10|79.81|79.78|79.91|79.88|79.94|79.89|79.81|79.78|36201
1652102960000|2022-05-09 13:29:20|79.9|79.87|79.89|79.84|79.9|79.87|79.86|79.82|9674
1652102970000|2022-05-09 13:29:30||79.86||79.86||79.86||79.86|6260
1652102980000|2022-05-09 13:29:40|79.88|79.83|79.87|79.82|79.88|79.84|79.86|79.82|1244
1652102990000|2022-05-09 13:29:50|79.85|79.83|79.87|79.83|79.87|79.83|79.85|79.82|13299
1652103000000|2022-05-09 13:30:00|79.85|79.82|79.86|79.83|79.87|79.83|79.84|79.78|40629
1652103010000|2022-05-09 13:30:10|79.87|79.84|79.9|79.87|79.94|79.88|79.86|79.84|21002
1652103020000|2022-05-09 13:30:20|79.88|79.86|79.84|79.79|79.88|79.86|79.84|79.79|7903
1652103030000|2022-05-09 13:30:30|79.86|79.81|79.9|79.87|79.92|79.87|79.86|79.81|4148
1652103040000|2022-05-09 13:30:40|79.91|79.9|79.88|79.84|79.91|79.9|79.88|79.83|14856
1652103050000|2022-05-09 13:30:50|79.87|79.83|79.92|79.88|79.92|79.88|79.87|79.82|15554
1652103060000|2022-05-09 13:31:00|79.93|79.89|79.95|79.92|79.99|79.95|79.93|79.89|7342
1652103070000|2022-05-09 13:31:10|79.96|79.9|79.94|79.9|80|79.95|79.93|79.88|18900
1652103080000|2022-05-09 13:31:20|79.93|79.87|79.92|79.89|79.93|79.89|79.9|79.86|6858
1652103090000|2022-05-09 13:31:30|79.91|79.87|79.84|79.78|79.92|79.87|79.84|79.78|4132
1652103100000|2022-05-09 13:31:40||79.79||79.8||79.8||79.79|347
1652103110000|2022-05-09 13:31:50|79.85|79.81|79.87|79.85|79.91|79.85|79.85|79.81|15818
1652103120000|2022-05-09 13:32:00|79.88|79.86|79.91|79.86|79.91|79.88|79.88|79.84|3115
1652103130000|2022-05-09 13:32:10|79.9||79.9||79.9||79.9||313
1652103140000|2022-05-09 13:32:20|79.89|79.85|79.87|79.84|79.89|79.86|79.87|79.84|13885
1652103150000|2022-05-09 13:32:30|79.85|79.83|79.79|79.75|79.85|79.83|79.78|79.73|13357
1652103160000|2022-05-09 13:32:40|79.8|79.76|79.81|79.77|79.81|79.77|79.79|79.75|10549
1652103170000|2022-05-09 13:32:50|79.8|79.75|79.76|79.73|79.8|79.75|79.75|79.73|23776
1652103180000|2022-05-09 13:33:00|79.77|79.72|79.69|79.64|79.77|79.72|79.69|79.64|6169
1652103190000|2022-05-09 13:33:10|79.67|79.63|79.67|79.63|79.69|79.65|79.67|79.61|14322
1652103200000|2022-05-09 13:33:20|79.68|79.65|79.67|79.63|79.73|79.69|79.67|79.62|13253
1652103210000|2022-05-09 13:33:30|79.68|79.62|79.63|79.59|79.68|79.63|79.63|79.58|2035
1652103220000|2022-05-09 13:33:40|79.62|79.58|79.62|79.58|79.62|79.58|79.59|79.55|1661
1652103230000|2022-05-09 13:33:50|79.64|79.59|79.66|79.64|79.67|79.65|79.64|79.59|8379
1652103240000|2022-05-09 13:34:00|79.65|79.63|79.65|79.64|79.65|79.64|79.65|79.63|1967
1652103250000|2022-05-09 13:34:10|79.64|79.62|79.67|79.64|79.67|79.64|79.61|79.55|11093
1652103260000|2022-05-09 13:34:20|79.68|79.66|79.73|79.69|79.76|79.72|79.68|79.66|12491
1652103270000|2022-05-09 13:34:30|79.74|79.72|79.73|79.69|79.84|79.78|79.73|79.69|9243
1652103280000|2022-05-09 13:34:40|79.74|79.71|79.75|79.71|79.77|79.73|79.74|79.71|3035
1652103290000|2022-05-09 13:34:50|79.74|79.69|79.78|79.76|79.81|79.76|79.71|79.69|2833
1652103300000|2022-05-09 13:35:00|79.81|79.79|79.87|79.82|79.89|79.84|79.81|79.79|17593
1652103310000|2022-05-09 13:35:10|79.88|79.83|79.87|79.83|79.88|79.84|79.86|79.83|70
1652103320000|2022-05-09 13:35:20|79.88|79.84|79.89|79.86|79.89|79.87|79.88|79.83|4032
1652103330000|2022-05-09 13:35:30|79.88|79.84|79.93|79.88|79.94|79.88|79.88|79.84|3444
1652103340000|2022-05-09 13:35:40|79.95|79.9|79.93|79.9|79.95|79.9|79.93|79.88|0
1652103350000|2022-05-09 13:35:50|79.95|79.92|80.01|79.96|80.07|80|79.95|79.92|31323
1652103360000|2022-05-09 13:36:00|80|79.95|79.96|79.92|80|79.95|79.93|79.9|2366
1652103370000|2022-05-09 13:36:10|79.97|79.94|80.01|79.96|80.03|79.99|79.97|79.94|4758
1652103380000|2022-05-09 13:36:20|80.02|79.98|80|79.96|80.02|79.98|80|79.96|275
1652103390000|2022-05-09 13:36:30|80.01|79.97|80.04|80|80.05|80.02|80.01|79.97|4830
1652103400000|2022-05-09 13:36:40|80.06|80.01|80.06|80.04|80.07|80.04|80.04|80|1069
1652103410000|2022-05-09 13:36:50|80.08|80.03|80.1|80.05|80.1|80.05|80.08|80.03|296
1652103420000|2022-05-09 13:37:00|80.09|80.04|80.06|80.04|80.09|80.05|80.06|80.04|1518
1652103430000|2022-05-09 13:37:10|80.05|80.03|80.04|80|80.06|80.03|80.03|79.98|15252
1652103440000|2022-05-09 13:37:20|80.03|79.99|80.02|79.97|80.03|79.99|80.02|79.97|10
1652103450000|2022-05-09 13:37:30|80|79.95|79.98|79.94|80|79.97|79.97|79.92|6041
1652103460000|2022-05-09 13:37:40|79.99|79.96|79.99|79.96|79.99|79.96|79.98|79.94|3226
1652103470000|2022-05-09 13:37:50|79.98|79.95|80.04|80|80.04|80|79.98|79.95|4691
1652103480000|2022-05-09 13:38:00|80.03|80.01|80.08|80.03|80.1|80.03|80.03|80|2081
1652103490000|2022-05-09 13:38:10|80.07||80.07||80.07||80.07||46
1652103500000|2022-05-09 13:38:20|80.09|80.04|80.13|80.09|80.16|80.11|80.09|80.04|5866
1652103510000|2022-05-09 13:38:30|80.12|80.1|80.12|80.09|80.12|80.1|80.12|80.08|0
1652103520000|2022-05-09 13:38:40|80.13|80.1|80.17|80.13|80.19|80.13|80.12|80.09|10378
1652103530000|2022-05-09 13:38:50|80.16|80.12|80.15|80.12|80.17|80.12|80.12|80.11|2559
1652103540000|2022-05-09 13:39:00|80.14|80.1|80.18|80.14|80.19|80.16|80.14|80.09|14055
1652103550000|2022-05-09 13:39:10|80.16|80.12|80.11|80.06|80.18|80.12|80.11|80.06|4044
1652103560000|2022-05-09 13:39:20|80.09|80.04|80.09|80.07|80.11|80.07|80.09|80.04|2520
1652103570000|2022-05-09 13:39:30|80.08|80.05|80.01|79.95|80.08|80.05|80|79.95|7564
1652103580000|2022-05-09 13:39:40|80|79.94|80.03|79.99|80.04|79.99|79.98|79.93|9331
1652103590000|2022-05-09 13:39:50|80.02|79.97|80.03|79.99|80.03|79.99|80.02|79.97|1330
1652103600000|2022-05-09 13:40:00|80.05|80.01|79.98|79.94|80.08|80.03|79.98|79.94|5091
1652103610000|2022-05-09 13:40:10|79.97|79.92|79.91|79.84|79.97|79.93|79.91|79.84|6940
1652103620000|2022-05-09 13:40:20||79.85||79.86||79.86||79.84|0
1652103630000|2022-05-09 13:40:30||79.84||79.87||79.88||79.84|0
1652103640000|2022-05-09 13:40:40|79.94|79.88|79.96|79.9|79.96|79.91|79.94|79.88|7452
1652103650000|2022-05-09 13:40:50|79.95|79.89|79.98|79.94|80.03|79.98|79.91|79.89|13049
1652103660000|2022-05-09 13:41:00|80|79.93|79.98|79.93|80.02|79.97|79.98|79.93|123
1652103670000|2022-05-09 13:41:10|80|79.94|79.98|79.92|80|79.94|79.92|79.87|8369
1652103680000|2022-05-09 13:41:20|79.97|79.9|79.92|79.87|79.97|79.9|79.92|79.87|1448
1652103690000|2022-05-09 13:41:30|79.93|79.88|79.94|79.89|79.94|79.89|79.93|79.88|12213
1652103700000|2022-05-09 13:41:40|79.95|79.9|79.94|79.89|79.95|79.91|79.94|79.89|3405
1652103710000|2022-05-09 13:41:50|79.96|79.91|79.98|79.92|79.98|79.93|79.96|79.91|4382
1652103720000|2022-05-09 13:42:00|79.96|79.91|79.98|79.92|79.98|79.93|79.96|79.91|558
1652103730000|2022-05-09 13:42:10|79.95|79.91|79.91|79.87|79.95|79.91|79.91|79.87|4996
1652103740000|2022-05-09 13:42:20|79.92|79.88|79.93|79.88|79.93|79.88|79.92|79.87|0
1652103750000|2022-05-09 13:42:30|79.92||79.93||79.93||79.91||56
1652103770000|2022-05-09 13:42:50|79.92||79.92||79.93||79.92||432
1652103780000|2022-05-09 13:43:00|79.93||79.93||79.93||79.92||137
1652103790000|2022-05-09 13:43:10|79.92|79.89|79.94|79.91|79.95|79.91|79.91|79.88|4218
1652103800000|2022-05-09 13:43:20|79.93|79.89|79.93|79.89|79.94|79.89|79.93|79.87|1265
1652103810000|2022-05-09 13:43:30|79.94||79.93||79.94||79.93||600
1652103820000|2022-05-09 13:43:40|79.94|79.87|79.91|79.87|79.94|79.89|79.91|79.87|1994
1652103830000|2022-05-09 13:43:50|79.93|79.84|79.88|79.84|79.93|79.85|79.88|79.84|1289
1652103840000|2022-05-09 13:44:00|79.87|79.87|79.85|79.81|79.89|79.87|79.85|79.8|14917
1652103850000|2022-05-09 13:44:10|79.84|79.83|79.83|79.77|79.84|79.83|79.82|79.76|4559
1652103860000|2022-05-09 13:44:20|79.84|79.78|79.85|79.82|79.85|79.82|79.83|79.78|20381
1652103870000|2022-05-09 13:44:30||79.81||79.81||79.84||79.81|42
1652103880000|2022-05-09 13:44:40|79.84|79.8|79.85|79.81|79.85|79.81|79.83|79.77|9400
1652103890000|2022-05-09 13:44:50||79.82||79.82||79.82||79.82|0
1652103900000|2022-05-09 13:45:00|79.84|79.81|79.83|79.77|79.85|79.81|79.8|79.74|5258
1652103910000|2022-05-09 13:45:10|79.82||79.82||79.83||79.82||101
1652103920000|2022-05-09 13:45:20|79.81|79.75|79.77|79.73|79.82|79.75|79.77|79.72|1020
1652103930000|2022-05-09 13:45:30|79.79|79.74|79.76|79.73|79.79|79.74|79.76|79.73|5
1652103940000|2022-05-09 13:45:40|79.75|79.7|79.73|79.69|79.75|79.7|79.73|79.69|843
1652103950000|2022-05-09 13:45:50|79.74|79.71|79.75|79.71|79.75|79.71|79.74|79.71|13679
1652103960000|2022-05-09 13:46:00|79.74|79.7|79.72|79.67|79.74|79.7|79.7|79.65|14296
1652103970000|2022-05-09 13:46:10|79.71|79.64|79.66|79.6|79.72|79.64|79.63|79.57|8128
1652103980000|2022-05-09 13:46:20|79.65|79.61|79.65|79.6|79.66|79.62|79.65|79.6|325
1652103990000|2022-05-09 13:46:30|79.64||79.65||79.65||79.63||0
1652104000000|2022-05-09 13:46:40|79.63||79.63||79.63||79.63||0
1652104010000|2022-05-09 13:46:50|79.65|79.62|79.6|79.56|79.65|79.62|79.6|79.55|8725
1652104020000|2022-05-09 13:47:00|79.61|79.58|79.61|79.58|79.61|79.58|79.61|79.58|3696
1652104030000|2022-05-09 13:47:10|79.62|79.59|79.62|79.58|79.62|79.59|79.62|79.58|0
1652104050000|2022-05-09 13:47:30|79.63|79.59|79.65|79.62|79.68|79.62|79.63|79.59|67477
1652104060000|2022-05-09 13:47:40|79.66||79.67||79.67||79.66||5
1652104070000|2022-05-09 13:47:50|79.6|79.61|79.64|79.6|79.67|79.61|79.6|79.57|20337
1652104080000|2022-05-09 13:48:00|79.65|79.61|79.58|79.52|79.67|79.62|79.57|79.51|18350
1652104090000|2022-05-09 13:48:10|79.56|79.5|79.58|79.52|79.58|79.52|79.56|79.5|20
1652104100000|2022-05-09 13:48:20|79.56|79.53|79.62|79.57|79.66|79.6|79.56|79.53|1830
1652104110000|2022-05-09 13:48:30|79.61|79.56|79.61|79.57|79.62|79.57|79.6|79.55|13
1652104120000|2022-05-09 13:48:40|79.6||79.61||79.61||79.6||0
1652104130000|2022-05-09 13:48:50|79.6|79.56|79.6|79.56|79.61|79.56|79.59|79.56|589
1652104140000|2022-05-09 13:49:00|79.58|79.55|79.6|79.55|79.65|79.61|79.58|79.55|48687
1652104150000|2022-05-09 13:49:10|79.59||79.59||79.6||79.59||189
1652104160000|2022-05-09 13:49:20|79.58|79.53|79.59|79.55|79.59|79.55|79.55|79.51|4308
1652104170000|2022-05-09 13:49:30|79.58|79.53|79.57|79.52|79.58|79.53|79.57|79.51|704
1652104180000|2022-05-09 13:49:40||79.53||79.55||79.55||79.53|6
1652104190000|2022-05-09 13:49:50|79.58|79.56|79.65|79.6|79.66|79.6|79.58|79.56|18762
1652104200000|2022-05-09 13:50:00|79.64|79.61|79.71|79.66|79.73|79.67|79.63|79.61|12709
1652104210000|2022-05-09 13:50:10|79.72|79.67|79.71|79.68|79.73|79.68|79.71|79.67|16
1652104230000|2022-05-09 13:50:30|79.7||79.71||79.71||79.7||0
1652104240000|2022-05-09 13:50:40|79.73|79.7|79.76|79.71|79.76|79.71|79.73|79.7|2469
1652104250000|2022-05-09 13:50:50|79.77|79.72|79.79|79.74|79.83|79.76|79.74|79.72|857
1652104260000|2022-05-09 13:51:00|79.78|79.73|79.74|79.71|79.78|79.73|79.73|79.67|10744
1652104270000|2022-05-09 13:51:10|79.75|79.73|79.79|79.75|79.83|79.77|79.75|79.73|1651
1652104280000|2022-05-09 13:51:20|79.8|79.76|79.8|79.78|79.82|79.78|79.8|79.76|3043
1652104290000|2022-05-09 13:51:30|79.81|79.79|79.82|79.79|79.84|79.79|79.81|79.78|9994
1652104300000|2022-05-09 13:51:40|79.84|79.8|79.89|79.85|79.91|79.85|79.84|79.8|8638
1652104310000|2022-05-09 13:51:50|79.91|79.87|79.86|79.82|79.91|79.87|79.84|79.79|32974
1652104320000|2022-05-09 13:52:00|79.87|79.81|79.87|79.82|79.89|79.87|79.87|79.8|6362
1652104330000|2022-05-09 13:52:10|79.86|79.8|79.83|79.8|79.87|79.82|79.82|79.79|3515
1652104340000|2022-05-09 13:52:20|79.81|79.79|79.79|79.76|79.81|79.79|79.78|79.73|7422
1652104350000|2022-05-09 13:52:30|79.81|79.77|79.82|79.78|79.85|79.8|79.81|79.76|6171
1652104360000|2022-05-09 13:52:40||79.79||79.8||79.8||79.79|64
1652104370000|2022-05-09 13:52:50|79.81|79.79|79.81|79.78|79.82|79.79|79.81|79.76|1165
1652104380000|2022-05-09 13:53:00|79.79|79.76|79.78|79.73|79.81|79.79|79.77|79.73|15509
1652104390000|2022-05-09 13:53:10|79.76|79.72|79.79|79.76|79.79|79.76|79.76|79.71|6172
1652104400000|2022-05-09 13:53:20|79.81|79.78|79.83|79.79|79.85|79.81|79.81|79.76|9479
1652104410000|2022-05-09 13:53:30|79.84|79.81|79.82|79.78|79.84|79.81|79.82|79.78|747
1652104420000|2022-05-09 13:53:40|79.83|79.79|79.88|79.83|79.89|79.83|79.83|79.79|3477
1652104430000|2022-05-09 13:53:50|79.89|79.85|79.92|79.89|79.92|79.89|79.88|79.85|2746
1652104440000|2022-05-09 13:54:00|79.94|79.9|79.96|79.92|80|79.96|79.94|79.9|8812
1652104450000|2022-05-09 13:54:10|79.95|79.93|79.99|79.95|80|79.96|79.95|79.92|7376
1652104460000|2022-05-09 13:54:20|80|79.93|80.05|80.01|80.06|80.02|79.97|79.93|4277
1652104470000|2022-05-09 13:54:30|||||||||2400
1652104480000|2022-05-09 13:54:40|80.04|79.98|80.07|80.04|80.08|80.05|80.01|79.97|8269
1652104490000|2022-05-09 13:54:50|80.06|80.01|80.04|80|80.06|80.01|80.02|79.98|5495
1652104510000|2022-05-09 13:55:10|80.03|79.98|80.09|80.04|80.1|80.06|80.03|79.98|2442
1652104520000|2022-05-09 13:55:20|80.08||80.07||80.08||80.07||0
1652104530000|2022-05-09 13:55:30|80.06|80.02|80.09|80.05|80.09|80.05|80.06|80.02|925
1652104540000|2022-05-09 13:55:40|80.07|80.02|80.06|80.02|80.07|80.03|80.05|80|7192
1652104550000|2022-05-09 13:55:50|80.05|80.01|80.03|79.98|80.06|80.01|80.02|79.98|16554
1652104560000|2022-05-09 13:56:00|80.02|79.97|80.03|79.98|80.06|80.02|80.01|79.97|2917
1652104570000|2022-05-09 13:56:10|80.02|79.96|80|79.97|80.02|79.97|79.98|79.93|1465
1652104580000|2022-05-09 13:56:20|79.99|79.95|79.99|79.96|80|79.96|79.99|79.94|1271
1652104590000|2022-05-09 13:56:30|79.98|79.94|79.97|79.94|79.99|79.94|79.97|79.94|1070
1652104600000|2022-05-09 13:56:40|79.96|79.93|80.02|79.98|80.04|80|79.95|79.9|6037
1652104610000|2022-05-09 13:56:50|80.03|79.99|80.02|79.99|80.03|79.99|80.01|79.99|2
1652104620000|2022-05-09 13:57:00||79.98||79.99||79.99||79.98|700
1652104630000|2022-05-09 13:57:10|80.01|79.98|80.02|79.98|80.02|79.98|80.01|79.96|6695
1652104640000|2022-05-09 13:57:20|80.04|79.99|80.08|80.06|80.11|80.07|80.04|79.99|8040
1652104650000|2022-05-09 13:57:30|80.07|80.05|80.02|79.99|80.07|80.05|80.02|79.97|3545
1652104660000|2022-05-09 13:57:40|||||||||5600
1652104670000|2022-05-09 13:57:50|80.01|79.98|80.02|79.97|80.02|79.98|79.99|79.95|5885
1652104680000|2022-05-09 13:58:00|80.01|79.98|79.96|79.92|80.01|79.99|79.96|79.91|1417
1652104690000|2022-05-09 13:58:10|79.97|79.93|79.97|79.94|80.01|79.96|79.97|79.93|9011
1652104700000|2022-05-09 13:58:20|79.96|79.93|79.95|79.92|79.97|79.93|79.95|79.9|1167
1652104720000|2022-05-09 13:58:40|79.96|79.94|79.99|79.95|80|79.95|79.96|79.93|8043
1652104730000|2022-05-09 13:58:50|80|79.96|80.04|80|80.04|80|80|79.96|944
1652104740000|2022-05-09 13:59:00|80.01|79.98|79.97|79.92|80.01|79.98|79.97|79.92|2678
1652104750000|2022-05-09 13:59:10|79.95|79.93|79.95|79.92|79.95|79.93|79.95|79.92|109
1652104760000|2022-05-09 13:59:20|79.94|79.9|79.93|79.89|79.94|79.9|79.91|79.89|2693
1652104770000|2022-05-09 13:59:30|79.94|79.91|79.95|79.91|79.96|79.93|79.94|79.91|7360
1652104780000|2022-05-09 13:59:40|79.93|79.89|79.93|79.89|79.93|79.9|79.93|79.89|12
1652104790000|2022-05-09 13:59:50|79.91||79.91||79.91||79.91||0
1652104800000|2022-05-09 14:00:00|79.9|79.88|79.83|79.79|79.9|79.88|79.83|79.77|18452
1652104810000|2022-05-09 14:00:10|79.81|79.78|79.81|79.8|79.82|79.81|79.81|79.78|634
1652104820000|2022-05-09 14:00:20|79.8|79.79|79.77|79.74|79.8|79.79|79.76|79.74|4294
1652104830000|2022-05-09 14:00:30|79.78||79.77||79.78||79.77||4524
1652104840000|2022-05-09 14:00:40|79.78||79.78||79.78||79.78||676
1652104850000|2022-05-09 14:00:50|79.75|79.71|79.76|79.7|79.77|79.74|79.73|79.69|4640
1652104860000|2022-05-09 14:01:00|79.75||79.74||79.75||79.74||71
1652104870000|2022-05-09 14:01:10|79.73|79.69|79.72|79.68|79.73|79.69|79.72|79.67|2507
1652104880000|2022-05-09 14:01:20|||||||||1278
1652104890000|2022-05-09 14:01:30|79.74|79.69|79.83|79.78|79.83|79.78|79.74|79.69|19297
1652104900000|2022-05-09 14:01:40|79.84|79.79|79.74|79.7|79.85|79.8|79.74|79.7|2427
1652104910000|2022-05-09 14:01:50|79.72|79.69|79.75|79.71|79.76|79.72|79.71|79.67|2865
1652104920000|2022-05-09 14:02:00|79.74|79.74|79.78|79.73|79.87|79.81|79.74|79.72|8679
1652104930000|2022-05-09 14:02:10|79.76|79.72|79.75|79.71|79.78|79.75|79.75|79.71|3874
1652104950000|2022-05-09 14:02:30|79.73|79.7|79.73|79.69|79.75|79.7|79.73|79.67|6364
1652104960000|2022-05-09 14:02:40||79.7||79.69||79.7||79.69|1000
1652104970000|2022-05-09 14:02:50|79.74|79.7|79.8|79.76|79.83|79.79|79.74|79.7|14686
1652104980000|2022-05-09 14:03:00|79.81|79.78|79.82|79.79|79.83|79.79|79.79|79.76|43768
1652104990000|2022-05-09 14:03:10|79.81|79.78|79.79|79.76|79.82|79.79|79.79|79.76|11511
1652105000000|2022-05-09 14:03:20|79.76|79.75|79.75|79.7|79.79|79.75|79.75|79.7|9167
1652105010000|2022-05-09 14:03:30|79.76|79.71|79.8|79.77|79.8|79.77|79.76|79.71|11524
1652105020000|2022-05-09 14:03:40|79.79|79.76|79.79|79.76|79.8|79.77|79.79|79.76|7007
1652105030000|2022-05-09 14:03:50|79.78|79.75|79.8|79.76|79.8|79.77|79.77|79.72|707
1652105040000|2022-05-09 14:04:00|79.79|79.77|79.8|79.76|79.8|79.77|79.79|79.74|112
1652105050000|2022-05-09 14:04:10|79.78|79.75|79.72|79.67|79.78|79.76|79.71|79.67|9720
1652105060000|2022-05-09 14:04:20|79.71|79.66|79.71|79.66|79.71|79.67|79.7|79.66|840
1652105070000|2022-05-09 14:04:30|79.7||79.7||79.71||79.7||0
1652105080000|2022-05-09 14:04:40|79.69|79.64|79.71|79.68|79.72|79.68|79.66|79.63|20742
1652105090000|2022-05-09 14:04:50|79.7|79.66|79.71|79.68|79.71|79.68|79.68|79.64|13213
1652105100000|2022-05-09 14:05:00|79.72|79.66|79.78|79.73|79.78|79.73|79.72|79.66|48862
1652105110000|2022-05-09 14:05:10|79.77|79.74|79.9|79.85|79.9|79.85|79.77|79.74|20118
1652105120000|2022-05-09 14:05:20|79.91|79.86|79.93|79.88|79.95|79.88|79.91|79.86|7178
1652105130000|2022-05-09 14:05:30|79.91|79.87|79.89|79.86|79.91|79.88|79.87|79.83|5687
1652105140000|2022-05-09 14:05:40|79.88||79.89||79.89||79.88||30
1652105150000|2022-05-09 14:05:50|79.91|79.88|79.93|79.9|79.93|79.9|79.91|79.88|8550
1652105160000|2022-05-09 14:06:00|79.92|79.89|79.92|79.88|79.92|79.89|79.92|79.88|84
1652105170000|2022-05-09 14:06:10|79.91|79.87|79.9|79.86|79.91|79.87|79.89|79.85|7155
1652105180000|2022-05-09 14:06:20|79.89|79.85|79.9|79.87|79.9|79.87|79.84|79.78|28159
1652105190000|2022-05-09 14:06:30||79.86||79.87||79.87||79.86|4
1652105200000|2022-05-09 14:06:40|79.92|79.88|79.96|79.91|79.97|79.93|79.92|79.87|4622
1652105210000|2022-05-09 14:06:50|79.95|79.9|79.9|79.86|79.95|79.9|79.9|79.84|4612
1652105220000|2022-05-09 14:07:00|79.91|79.85|79.94|79.9|79.95|79.92|79.91|79.84|12581
1652105230000|2022-05-09 14:07:10|79.93|79.88|79.92|79.88|79.94|79.9|79.92|79.88|2435
1652105240000|2022-05-09 14:07:20|79.91|79.87|79.87|79.82|79.91|79.87|79.87|79.82|3872
1652105250000|2022-05-09 14:07:30|79.89|79.83|79.94|79.89|79.96|79.89|79.89|79.83|2938
1652105260000|2022-05-09 14:07:40|79.93|79.87|79.92|79.88|79.94|79.89|79.92|79.85|921
1652105270000|2022-05-09 14:07:50|79.93|79.89|79.9|79.86|79.94|79.89|79.89|79.86|1188
1652105280000|2022-05-09 14:08:00|79.91|79.88|79.92|79.88|79.92|79.88|79.91|79.88|187
1652105290000|2022-05-09 14:08:10|79.94|79.89|79.95|79.9|79.96|79.9|79.91|79.88|2941
1652105300000|2022-05-09 14:08:20|79.96|79.91|79.97|79.93|79.99|79.98|79.94|79.9|34616
1652105310000|2022-05-09 14:08:30|79.98|79.94|79.97|79.94|79.98|79.94|79.96|79.92|6990
1652105320000|2022-05-09 14:08:40|79.96|79.92|79.96|79.92|79.96|79.92|79.96|79.92|105506
1652105330000|2022-05-09 14:08:50|79.95|79.9|79.93|79.88|79.96|79.92|79.93|79.88|6370
1652105340000|2022-05-09 14:09:00|79.92|79.87|79.86|79.81|79.92|79.87|79.86|79.81|6979
1652105350000|2022-05-09 14:09:10|79.85|79.8|79.8|79.74|79.85|79.8|79.78|79.74|121
1652105360000|2022-05-09 14:09:20|79.79|79.75|79.81|79.77|79.81|79.77|79.78|79.74|36716
1652105370000|2022-05-09 14:09:30||79.78||79.79||79.79||79.78|870
1652105380000|2022-05-09 14:09:40|79.82|79.8|79.87|79.81|79.87|79.83|79.82|79.79|24393
1652105390000|2022-05-09 14:09:50|79.86|79.83|79.86|79.81|79.86|79.83|79.86|79.81|168
1652105400000|2022-05-09 14:10:00|79.87|79.82|79.87|79.83|79.87|79.84|79.86|79.82|978
1652105410000|2022-05-09 14:10:10|79.86|79.82|79.83|79.8|79.86|79.82|79.83|79.79|4054
1652105420000|2022-05-09 14:10:20|79.82|79.79|79.83|79.78|79.83|79.8|79.81|79.77|4639
1652105430000|2022-05-09 14:10:30|79.85|79.8|79.86|79.81|79.87|79.83|79.84|79.8|2794
1652105440000|2022-05-09 14:10:40|79.84||79.84||79.84||79.84||0
1652105460000|2022-05-09 14:11:00|79.83|79.8|79.78|79.74|79.83|79.8|79.77|79.73|7479
1652105470000|2022-05-09 14:11:10|79.79|79.75|79.79|79.75|79.83|79.78|79.78|79.73|29431
1652105480000|2022-05-09 14:11:20|79.78|79.74|79.78|79.73|79.78|79.74|79.77|79.73|3016
1652105490000|2022-05-09 14:11:30|79.77|79.71|79.76|79.72|79.77|79.72|79.76|79.7|630
1652105500000|2022-05-09 14:11:40|79.75||79.74||79.76||79.74||11
1652105510000|2022-05-09 14:11:50|79.73|79.73|79.76|79.72|79.76|79.73|79.73|79.72|9070
1652105520000|2022-05-09 14:12:00|79.77||79.75||79.77||79.75||0
1652105530000|2022-05-09 14:12:10|79.73|79.7|79.75|79.7|79.75|79.7|79.73|79.7|799
1652105540000|2022-05-09 14:12:20|79.76|79.71|79.79|79.75|79.79|79.75|79.76|79.71|4765
1652105550000|2022-05-09 14:12:30|79.78|79.73|79.79|79.76|79.81|79.76|79.76|79.71|4841
1652105560000|2022-05-09 14:12:40|79.81|79.77|79.84|79.79|79.85|79.79|79.81|79.76|3781
1652105570000|2022-05-09 14:12:50|79.82|79.78|79.88|79.83|79.88|79.83|79.82|79.77|3936
1652105580000|2022-05-09 14:13:00|79.87|79.82|79.88|79.84|79.88|79.84|79.86|79.82|3062
1652105590000|2022-05-09 14:13:10|79.89|79.85|79.92|79.91|79.96|79.91|79.87|79.85|19963
1652105600000|2022-05-09 14:13:20|79.95|79.92|79.96|79.93|80|79.95|79.95|79.92|5200
1652105610000|2022-05-09 14:13:30|79.93|79.91|79.91|79.85|79.96|79.91|79.91|79.85|3919
1652105620000|2022-05-09 14:13:40|79.9|79.83|79.81|79.78|79.9|79.83|79.81|79.77|9071
1652105630000|2022-05-09 14:13:50|79.82|79.79|79.82|79.78|79.84|79.79|79.82|79.78|3223
1652105640000|2022-05-09 14:14:00|79.81|79.76|79.85|79.81|79.87|79.81|79.79|79.76|13647
1652105650000|2022-05-09 14:14:10|79.86|79.82|79.86|79.81|79.88|79.84|79.85|79.8|3043
1652105660000|2022-05-09 14:14:20|79.85|79.8|79.9|79.84|79.92|79.85|79.84|79.8|4313
1652105670000|2022-05-09 14:14:30|79.89|79.85|79.9|79.85|79.9|79.86|79.89|79.84|1108
1652105680000|2022-05-09 14:14:40|79.89|79.84|79.84|79.79|79.89|79.84|79.84|79.79|774
1652105690000|2022-05-09 14:14:50||79.8||79.79||79.8||79.79|49
1652105700000|2022-05-09 14:15:00|79.83|79.78|79.76|79.74|79.83|79.78|79.75|79.71|40101
1652105710000|2022-05-09 14:15:10|79.79|79.72|79.76|79.71|79.79|79.74|79.76|79.71|8882
1652105720000|2022-05-09 14:15:20|79.74||79.74||79.74||79.74||6
1652105730000|2022-05-09 14:15:30|79.71|79.7|79.73|79.67|79.74|79.7|79.71|79.67|9626
1652105740000|2022-05-09 14:15:40|79.74|79.71|79.79|79.75|79.79|79.75|79.74|79.71|5730
1652105750000|2022-05-09 14:15:50|79.78|79.76|79.8|79.76|79.82|79.79|79.78|79.74|20974
1652105760000|2022-05-09 14:16:00|79.79|79.74|79.77|79.72|79.79|79.74|79.77|79.71|6474
1652105770000|2022-05-09 14:16:10|79.76|79.74|79.81|79.76|79.81|79.77|79.76|79.72|29184
1652105780000|2022-05-09 14:16:20|79.8|79.74|79.77|79.73|79.8|79.76|79.77|79.73|2450
1652105790000|2022-05-09 14:16:30|79.75|79.7|79.77|79.73|79.77|79.73|79.75|79.7|5354
1652105800000|2022-05-09 14:16:40|79.76|79.71|79.75|79.71|79.76|79.73|79.74|79.69|18245
1652105810000|2022-05-09 14:16:50||79.72||79.72||79.73||79.72|8000
1652105820000|2022-05-09 14:17:00|79.74||79.74||79.74||79.74||24
1652105830000|2022-05-09 14:17:10|79.75|79.73|79.77|79.73|79.78|79.74|79.75|79.72|11561
1652105840000|2022-05-09 14:17:20|79.78|79.71|79.76|79.73|79.78|79.75|79.76|79.71|4245
1652105860000|2022-05-09 14:17:40|79.75||79.76||79.76||79.75||393
1652105880000|2022-05-09 14:18:00|79.74|79.71|79.73|79.69|79.76|79.73|79.72|79.68|20671
1652105890000|2022-05-09 14:18:10|79.75|79.7|79.73|79.68|79.75|79.7|79.73|79.68|0
1652105900000|2022-05-09 14:18:20||79.7||79.7||79.7||79.7|10254
1652105920000|2022-05-09 14:18:40|79.74|79.72|79.78|79.74|79.78|79.76|79.74|79.72|16517
1652105930000|2022-05-09 14:18:50|||||||||1338
1652105940000|2022-05-09 14:19:00|79.79|79.75|79.8|79.76|79.82|79.78|79.77|79.73|19602
1652105950000|2022-05-09 14:19:10|79.79|79.75|79.78|79.76|79.79|79.76|79.78|79.75|14296
1652105960000|2022-05-09 14:19:20|79.79|79.77|79.81|79.78|79.81|79.79|79.79|79.77|6109
1652105970000|2022-05-09 14:19:30|79.79|79.77|79.79|79.74|79.79|79.77|79.73|79.69|8066
1652105980000|2022-05-09 14:19:40|79.78|79.72|79.75|79.7|79.78|79.72|79.75|79.7|13278
1652105990000|2022-05-09 14:19:50|79.76|79.71|79.8|79.75|79.81|79.77|79.76|79.71|17952
1652106000000|2022-05-09 14:20:00|79.79|79.76|79.81|79.78|79.82|79.8|79.78|79.76|16155
1652106010000|2022-05-09 14:20:10|79.8|79.79|79.82|79.79|79.82|79.79|79.8|79.76|2320
1652106020000|2022-05-09 14:20:20|79.81|79.77|79.81|79.76|79.82|79.79|79.78|79.74|14641
1652106030000|2022-05-09 14:20:30|79.8|79.74|79.79|79.74|79.8|79.76|79.76|79.73|5863
1652106040000|2022-05-09 14:20:40|79.78|79.73|79.8|79.76|79.8|79.76|79.77|79.73|2606
1652106050000|2022-05-09 14:20:50|79.82|79.77|79.82|79.8|79.85|79.8|79.81|79.76|12401
1652106060000|2022-05-09 14:21:00|79.85|79.81|79.85|79.81|79.86|79.83|79.84|79.81|14846
1652106070000|2022-05-09 14:21:10||79.83||79.83||79.83||79.81|286
1652106080000|2022-05-09 14:21:20|79.87|79.85|79.88|79.85|79.9|79.85|79.87|79.85|2505
1652106090000|2022-05-09 14:21:30|79.9||79.89||79.91||79.89||882
1652106100000|2022-05-09 14:21:40|79.88|79.84|79.88|79.85|79.88|79.85|79.88|79.84|3741
1652106110000|2022-05-09 14:21:50||79.86||79.86||79.86||79.86|100
1652106120000|2022-05-09 14:22:00|79.89|79.87|79.99|79.95|80|79.95|79.89|79.87|16917
1652106130000|2022-05-09 14:22:10|80|79.96|80|79.98|80|79.98|80|79.95|1074
1652106140000|2022-05-09 14:22:20|80.01|79.99|80.01|79.99|80.01|79.99|80.01|79.99|2778
1652106150000|2022-05-09 14:22:30|||||||||604
1652106160000|2022-05-09 14:22:40|80|80|79.97|79.93|80|80|79.96|79.93|20183
1652106170000|2022-05-09 14:22:50|79.96|79.92|79.93|79.91|79.96|79.92|79.92|79.88|8013
1652106180000|2022-05-09 14:23:00|79.92|79.89|79.99|79.95|80.02|79.97|79.92|79.88|19527
1652106190000|2022-05-09 14:23:10|80|79.96|80.01|79.98|80.03|79.98|80|79.95|1694
1652106200000|2022-05-09 14:23:20|80.02|79.99|80.08|80.05|80.11|80.05|80.02|79.99|5347
1652106210000|2022-05-09 14:23:30|||||||||16
1652106220000|2022-05-09 14:23:40|||||||||12413
1652106240000|2022-05-09 14:24:00|80.07|80.04|80.05|80|80.07|80.04|80.05|80|6453
1652106250000|2022-05-09 14:24:10||80.01||80.01||80.01||80.01|0
1652106260000|2022-05-09 14:24:20|80.04|80|80|79.97|80.04|80|80|79.96|780
1652106270000|2022-05-09 14:24:30|79.99|79.95|79.96|79.94|80|79.97|79.96|79.93|27108
1652106280000|2022-05-09 14:24:40|79.95|79.92|79.92|79.89|79.96|79.92|79.91|79.88|7268
1652106290000|2022-05-09 14:24:50|79.91|79.87|79.88|79.84|79.91|79.89|79.85|79.82|21334
1652106300000|2022-05-09 14:25:00|79.87|79.82|79.93|79.9|79.93|79.9|79.86|79.8|9740
1652106310000|2022-05-09 14:25:10|79.94|79.91|79.97|79.92|79.98|79.92|79.94|79.91|1733
1652106320000|2022-05-09 14:25:20|79.99|79.93|79.99|79.96|79.99|79.96|79.99|79.93|105
1652106330000|2022-05-09 14:25:30|79.97|79.97|79.99|79.96|79.99|79.97|79.97|79.94|3282
1652106340000|2022-05-09 14:25:40|79.98|79.94|79.95|79.9|79.98|79.94|79.95|79.9|7444
1652106350000|2022-05-09 14:25:50|79.96|79.91|79.95|79.91|79.96|79.94|79.94|79.9|2758
1652106360000|2022-05-09 14:26:00|79.93|79.9|79.93|79.9|79.94|79.9|79.93|79.89|2843
1652106370000|2022-05-09 14:26:10|79.9|79.89|79.91|79.87|79.93|79.89|79.89|79.87|12917
1652106380000|2022-05-09 14:26:20|79.9|79.88|79.89|79.87|79.9|79.88|79.89|79.87|2879
1652106390000|2022-05-09 14:26:30|79.88|79.85|79.86|79.83|79.88|79.85|79.86|79.82|11752
1652106400000|2022-05-09 14:26:40|79.85|79.81|79.84|79.78|79.86|79.82|79.83|79.78|12468
1652106410000|2022-05-09 14:26:50||79.79||79.79||79.79||79.78|0
1652106420000|2022-05-09 14:27:00|79.83|79.78|79.86|79.82|79.87|79.84|79.83|79.78|9882
1652106430000|2022-05-09 14:27:10|79.85|79.79|79.83|79.79|79.85|79.79|79.83|79.78|3006
1652106440000|2022-05-09 14:27:20|79.85|79.8|79.89|79.86|79.9|79.86|79.85|79.8|6296
1652106450000|2022-05-09 14:27:30|79.9|79.85|79.87|79.83|79.9|79.86|79.87|79.83|3871
1652106460000|2022-05-09 14:27:40|79.86|79.82|79.85|79.81|79.86|79.82|79.85|79.81|8
1652106470000|2022-05-09 14:27:50|79.84|79.8|79.89|79.85|79.9|79.85|79.84|79.79|8487
1652106480000|2022-05-09 14:28:00|79.88|79.84|79.88|79.83|79.88|79.84|79.87|79.83|14
1652106490000|2022-05-09 14:28:10|79.87||79.88||79.88||79.87||36
1652106500000|2022-05-09 14:28:20|79.86|79.81|79.85|79.82|79.88|79.82|79.84|79.81|1540
1652106510000|2022-05-09 14:28:30|79.84|79.8|79.85|79.8|79.85|79.8|79.84|79.8|7460
1652106520000|2022-05-09 14:28:40|79.84|79.79|79.85|79.81|79.86|79.81|79.82|79.78|3617
1652106530000|2022-05-09 14:28:50|79.84|79.83|79.85|79.81|79.87|79.86|79.84|79.81|41175
1652106540000|2022-05-09 14:29:00|79.84|79.8|79.82|79.79|79.84|79.8|79.81|79.77|9643
1652106550000|2022-05-09 14:29:10|79.81|79.77|79.78|79.73|79.81|79.77|79.77|79.73|4899
1652106560000|2022-05-09 14:29:20|79.81|79.74|79.81|79.76|79.85|79.8|79.78|79.74|6292
1652106570000|2022-05-09 14:29:30|79.79|79.75|79.77|79.73|79.81|79.76|79.77|79.72|7424
1652106580000|2022-05-09 14:29:40|79.76|79.72|79.78|79.73|79.79|79.75|79.76|79.71|2500
1652106590000|2022-05-09 14:29:50||79.74||79.75||79.75||79.74|0
1652106600000|2022-05-09 14:30:00|79.77|79.73|79.72|79.67|79.77|79.73|79.71|79.67|1071
1652106610000|2022-05-09 14:30:10|79.7|79.66|79.7|79.65|79.72|79.67|79.67|79.64|7217
1652106620000|2022-05-09 14:30:20|79.69|79.64|79.67|79.64|79.69|79.64|79.66|79.64|20
1652106630000|2022-05-09 14:30:30|79.65|79.62|79.75|79.72|79.79|79.74|79.64|79.6|25424
1652106640000|2022-05-09 14:30:40|79.73|79.71|79.74|79.7|79.76|79.71|79.71|79.67|9603
1652106650000|2022-05-09 14:30:50||79.71||79.7||79.72||79.7|409
1652106660000|2022-05-09 14:31:00|79.73|79.72|79.74|79.71|79.74|79.72|79.73|79.7|9900
1652106670000|2022-05-09 14:31:10|||||||||6547
1652106680000|2022-05-09 14:31:20|79.73|79.69|79.77|79.74|79.77|79.74|79.72|79.68|24982
1652106690000|2022-05-09 14:31:30|79.76|79.72|79.77|79.73|79.77|79.73|79.76|79.72|40
1652106700000|2022-05-09 14:31:40|79.76|79.72|79.75|79.72|79.77|79.73|79.75|79.71|3710
1652106710000|2022-05-09 14:31:50|79.74|79.7|79.74|79.7|79.74|79.71|79.72|79.69|5572
1652106720000|2022-05-09 14:32:00|79.73||79.73||79.73||79.73||1495
1652106730000|2022-05-09 14:32:10|||||||||6233
1652106760000|2022-05-09 14:32:40|79.71|79.69|79.72|79.69|79.73|79.71|79.71|79.68|15303
1652106770000|2022-05-09 14:32:50|79.71|79.68|79.72|79.69|79.72|79.69|79.71|79.68|610
1652106780000|2022-05-09 14:33:00|79.71|79.68|79.69|79.64|79.71|79.69|79.68|79.64|16015
1652106790000|2022-05-09 14:33:10|79.68|79.63|79.67|79.63|79.68|79.64|79.66|79.62|5365
1652106800000|2022-05-09 14:33:20|79.68|79.64|79.68|79.65|79.68|79.65|79.68|79.64|2500
1652106810000|2022-05-09 14:33:30|79.69|79.66|79.7|79.67|79.7|79.67|79.69|79.64|11867
1652106820000|2022-05-09 14:33:40|79.69|79.66|79.69|79.66|79.7|79.66|79.68|79.64|7193
1652106830000|2022-05-09 14:33:50|79.68|79.67|79.68|79.67|79.68|79.67|79.68|79.67|710
1652106840000|2022-05-09 14:34:00|79.67|79.64|79.63|79.6|79.67|79.64|79.62|79.58|21008
1652106850000|2022-05-09 14:34:10|79.64|79.58|79.64|79.61|79.64|79.61|79.64|79.57|4407
1652106870000|2022-05-09 14:34:30|79.63|79.6|79.63|79.6|79.64|79.61|79.63|79.59|6797
1652106880000|2022-05-09 14:34:40|79.64|79.62|79.72|79.68|79.72|79.68|79.64|79.62|28396
1652106890000|2022-05-09 14:34:50|79.7|79.69|79.75|79.71|79.76|79.71|79.69|79.64|26645
1652106900000|2022-05-09 14:35:00|79.76|79.72|79.74|79.71|79.78|79.73|79.74|79.71|20048
1652106910000|2022-05-09 14:35:10|||||||||873
1652106920000|2022-05-09 14:35:20||79.72||79.7||79.72||79.7|3560
1652106930000|2022-05-09 14:35:30|79.75|79.73|79.75|79.73|79.75|79.73|79.75|79.73|2468
1652106940000|2022-05-09 14:35:40|79.77|79.74|79.78|79.75|79.82|79.77|79.77|79.73|18403
1652106950000|2022-05-09 14:35:50|79.79|79.76|79.75|79.71|79.81|79.77|79.74|79.69|20736
1652106960000|2022-05-09 14:36:00|79.74|79.69|79.73|79.68|79.74|79.71|79.69|79.64|15891
1652106970000|2022-05-09 14:36:10|79.71|79.69|79.72|79.69|79.73|79.69|79.71|79.68|13095
1652106980000|2022-05-09 14:36:20|79.73|79.7|79.75|79.71|79.75|79.72|79.72|79.7|3089
1652106990000|2022-05-09 14:36:30|79.77|79.74|79.77|79.73|79.78|79.74|79.75|79.71|10076
1652107000000|2022-05-09 14:36:40|79.79|79.74|79.82|79.79|79.84|79.79|79.78|79.74|5869
1652107010000|2022-05-09 14:36:50|79.83|79.8|79.8|79.75|79.86|79.81|79.8|79.75|6376
1652107020000|2022-05-09 14:37:00|79.78||79.78||79.78||79.78||4
1652107030000|2022-05-09 14:37:10|79.77|79.74|79.73|79.7|79.77|79.74|79.71|79.67|30881
1652107060000|2022-05-09 14:37:40|79.74|79.71|79.79|79.74|79.79|79.74|79.74|79.71|9628
1652107070000|2022-05-09 14:37:50|79.78||79.78||79.79||79.78||88
1652107080000|2022-05-09 14:38:00|79.77|79.75|79.78|79.75|79.78|79.75|79.77|79.75|5
1652107090000|2022-05-09 14:38:10|79.76|79.74|79.77|79.72|79.78|79.74|79.75|79.71|14296
1652107100000|2022-05-09 14:38:20|79.78||79.77||79.78||79.77||0
1652107110000|2022-05-09 14:38:30|79.76|79.71|79.76|79.72|79.78|79.74|79.74|79.69|348
1652107120000|2022-05-09 14:38:40|79.75|79.71|79.75|79.72|79.76|79.72|79.74|79.71|5
1652107130000|2022-05-09 14:38:50|79.74||79.74||79.76||79.74||0
1652107140000|2022-05-09 14:39:00|79.73|79.71|79.72|79.68|79.73|79.71|79.72|79.67|3580
1652107150000|2022-05-09 14:39:10|79.71|79.67|79.68|79.64|79.72|79.67|79.68|79.64|16950
1652107160000|2022-05-09 14:39:20|79.67|79.63|79.63|79.6|79.67|79.63|79.6|79.58|62732
1652107170000|2022-05-09 14:39:30|79.62|79.58|79.61|79.57|79.62|79.59|79.6|79.57|1060
1652107180000|2022-05-09 14:39:40|79.59||79.59||79.59||79.59||1600
1652107190000|2022-05-09 14:39:50|79.6|79.58|79.6|79.58|79.63|79.58|79.59|79.58|10726
1652107200000|2022-05-09 14:40:00|79.59|79.57|79.56|79.52|79.59|79.57|79.55|79.5|8536
1652107210000|2022-05-09 14:40:10|79.58|79.53|79.61|79.57|79.62|79.59|79.57|79.53|4682
1652107220000|2022-05-09 14:40:20|79.62|79.58|79.62|79.57|79.62|79.59|79.62|79.57|2256
1652107230000|2022-05-09 14:40:30|79.61|79.59|79.61|79.58|79.61|79.6|79.59|79.57|9007
1652107240000|2022-05-09 14:40:40|79.6|79.56|79.6|79.55|79.6|79.56|79.58|79.55|6600
1652107250000|2022-05-09 14:40:50||79.56||79.56||79.56||79.56|0
1652107260000|2022-05-09 14:41:00|79.59|79.57|79.6|79.57|79.6|79.57|79.58|79.57|2532
1652107270000|2022-05-09 14:41:10|79.58|79.56|79.59|79.55|79.6|79.57|79.58|79.53|6786
1652107280000|2022-05-09 14:41:20|79.6|79.56|79.62|79.59|79.62|79.59|79.59|79.56|15772
1652107290000|2022-05-09 14:41:30|79.64|79.6|79.64|79.61|79.67|79.61|79.64|79.6|737
1652107300000|2022-05-09 14:41:40|79.66|79.63|79.7|79.68|79.74|79.69|79.66|79.63|7591
1652107310000|2022-05-09 14:41:50|79.69|79.66|79.64|79.59|79.7|79.66|79.64|79.58|6906
1652107320000|2022-05-09 14:42:00|79.63|79.6|79.63|79.6|79.63|79.6|79.63|79.6|14
1652107330000|2022-05-09 14:42:10|79.62|79.61|79.67|79.63|79.68|79.64|79.62|79.61|12334
1652107340000|2022-05-09 14:42:20|79.66|79.64|79.71|79.68|79.73|79.68|79.66|79.64|6254
1652107350000|2022-05-09 14:42:30|79.69|79.66|79.67|79.64|79.69|79.66|79.66|79.64|1220
1652107360000|2022-05-09 14:42:40|79.68|79.65|79.71|79.68|79.71|79.68|79.67|79.65|1456
1652107370000|2022-05-09 14:42:50|||||||||3730
1652107380000|2022-05-09 14:43:00|79.69|79.66|79.7|79.66|79.71|79.66|79.66|79.63|4959
1652107390000|2022-05-09 14:43:10|79.69|79.67|79.72|79.68|79.73|79.69|79.69|79.67|1380
1652107400000|2022-05-09 14:43:20|79.7|79.66|79.7|79.64|79.72|79.66|79.68|79.64|994
1652107410000|2022-05-09 14:43:30|79.68|79.63|79.68|79.63|79.68|79.63|79.68|79.63|0
1652107420000|2022-05-09 14:43:40|79.7|79.65|79.74|79.7|79.76|79.71|79.69|79.65|15804
1652107430000|2022-05-09 14:43:50|79.73|79.69|79.75|79.71|79.75|79.71|79.73|79.69|0
1652107440000|2022-05-09 14:44:00|79.73|79.7|79.74|79.71|79.75|79.71|79.73|79.7|1012
1652107450000|2022-05-09 14:44:10|79.73|79.7|79.69|79.65|79.73|79.7|79.69|79.65|6403
1652107460000|2022-05-09 14:44:20|79.68|79.66|79.71|79.66|79.71|79.7|79.68|79.66|1490
1652107470000|2022-05-09 14:44:30||79.67||79.68||79.68||79.66|50
1652107480000|2022-05-09 14:44:40|79.72|79.69|79.78|79.75|79.79|79.75|79.72|79.69|15237
1652107490000|2022-05-09 14:44:50|79.77|79.74|79.76|79.73|79.78|79.75|79.75|79.71|3344
1652107500000|2022-05-09 14:45:00|79.78|79.76|79.76|79.73|79.79|79.76|79.76|79.73|2519
1652107510000|2022-05-09 14:45:10|79.75|79.71|79.74|79.69|79.75|79.72|79.71|79.66|56625
1652107520000|2022-05-09 14:45:20|79.73|79.68|79.73|79.7|79.73|79.7|79.72|79.68|8866
1652107530000|2022-05-09 14:45:30|79.75|79.71|79.75|79.71|79.75|79.72|79.75|79.7|16939
1652107540000|2022-05-09 14:45:40|79.74||79.74||79.74||79.74||12
1652107550000|2022-05-09 14:45:50|79.75|79.72|79.76|79.72|79.76|79.72|79.75|79.72|1111
1652107560000|2022-05-09 14:46:00|79.75|79.71|79.76|79.73|79.76|79.73|79.75|79.7|4862
1652107570000|2022-05-09 14:46:10|79.77|79.75|79.78|79.73|79.79|79.76|79.76|79.72|13371
1652107580000|2022-05-09 14:46:20|79.77|79.72|79.76|79.75|79.77|79.75|79.76|79.71|5056
1652107590000|2022-05-09 14:46:30|79.77|79.77|79.83|79.8|79.85|79.8|79.77|79.74|62076
1652107600000|2022-05-09 14:46:40|79.84|79.79|79.82|79.79|79.84|79.79|79.81|79.78|4639
1652107610000|2022-05-09 14:46:50|79.84|79.82|79.8|79.76|79.84|79.83|79.8|79.75|67980
1652107620000|2022-05-09 14:47:00|79.78|79.75|79.78|79.74|79.78|79.75|79.74|79.68|25003
1652107630000|2022-05-09 14:47:10|79.77||79.77||79.77||79.77||0
1652107640000|2022-05-09 14:47:20|79.78|79.76|79.79|79.76|79.81|79.76|79.78|79.74|5392
1652107650000|2022-05-09 14:47:30|79.8|79.77|79.8|79.77|79.8|79.77|79.8|79.77|4
1652107660000|2022-05-09 14:47:40|79.82|79.78|79.84|79.81|79.85|79.82|79.82|79.78|9565
1652107670000|2022-05-09 14:47:50|79.85|79.82|79.88|79.84|79.9|79.84|79.85|79.82|30234
1652107690000|2022-05-09 14:48:10|||||||||5
1652107700000|2022-05-09 14:48:20|79.89|79.85|79.91|79.88|79.91|79.88|79.89|79.85|1699
1652107710000|2022-05-09 14:48:30|79.9|79.87|79.97|79.92|79.97|79.92|79.9|79.87|6799
1652107720000|2022-05-09 14:48:40|79.96|79.91|79.94|79.92|79.96|79.92|79.93|79.91|17762
1652107730000|2022-05-09 14:48:50|79.95|79.93|80.01|79.97|80.04|80|79.95|79.93|25280
1652107740000|2022-05-09 14:49:00|80|79.98|80|79.98|80|79.98|80|79.98|0
1652107750000|2022-05-09 14:49:10|79.99|79.97|79.98|79.94|79.99|79.97|79.98|79.94|3646
1652107760000|2022-05-09 14:49:20|79.99|79.97|79.99|79.97|79.99|79.97|79.99|79.97|3406
1652107770000|2022-05-09 14:49:30|79.98|79.95|79.96|79.91|79.99|79.95|79.95|79.89|1581
1652107780000|2022-05-09 14:49:40|79.94|79.9|79.94|79.88|79.96|79.9|79.93|79.88|9925
1652107790000|2022-05-09 14:49:50||79.9||79.91||79.91||79.9|0
1652107810000|2022-05-09 14:50:10|79.95|79.92|79.99|79.96|80.01|79.96|79.95|79.92|10473
1652107820000|2022-05-09 14:50:20|80|79.97|80.06|80.02|80.07|80.02|80|79.97|28126
1652107830000|2022-05-09 14:50:30|80.05|80.01|80.04|80.01|80.05|80.01|80.02|80.01|6136
1652107840000|2022-05-09 14:50:40|80.03||80.03||80.03||80.03||0
1652107850000|2022-05-09 14:50:50|80.04|80.02|80.04|80.02|80.04|80.02|80.04|80.02|44
1652107860000|2022-05-09 14:51:00|80.03|80.01|80.03|79.99|80.03|80.01|80.02|79.99|6363
1652107870000|2022-05-09 14:51:10|80.04|80|80.09|80.05|80.11|80.07|80.03|79.99|27398
1652107880000|2022-05-09 14:51:20|80.08|80.07|80.08|80.04|80.09|80.07|80.08|80.04|1577
1652107890000|2022-05-09 14:51:30|80.06|80.01|80.01|79.96|80.06|80.01|79.96|79.91|10409
1652107900000|2022-05-09 14:51:40|80||79.99||80||79.99||3000
1652107910000|2022-05-09 14:51:50|79.98|79.94|80|79.96|80|79.97|79.98|79.94|957
1652107920000|2022-05-09 14:52:00|80.01|79.98|80.06|80.02|80.06|80.02|80.01|79.98|3284
1652107930000|2022-05-09 14:52:10|80.05|80|80.05|80.02|80.08|80.04|80.03|79.99|14081
1652107940000|2022-05-09 14:52:20|80.06|80.04|80.07|80.04|80.09|80.04|80.06|80.04|71
1652107960000|2022-05-09 14:52:40|||||||||738
1652107970000|2022-05-09 14:52:50|80.08|80.05|80.1|80.07|80.1|80.07|80.08|80.04|5236
1652107980000|2022-05-09 14:53:00|80.09|80.05|80.08|80.03|80.09|80.05|80.08|80.03|1422
1652107990000|2022-05-09 14:53:10|80.07|80.02|80.08|80.03|80.09|80.06|80.07|80.02|989
1652108000000|2022-05-09 14:53:20|80.07|80.04|80.09|80.06|80.09|80.06|80.07|80.02|330
1652108010000|2022-05-09 14:53:30|80.1|80.08|80.1|80.05|80.15|80.11|80.1|80.05|6562
1652108020000|2022-05-09 14:53:40|80.09|80.04|80.03|80|80.09|80.04|80.03|80|15450
1652108030000|2022-05-09 14:53:50|80.02|79.99|80.01|80|80.02|80|80.01|79.97|251
1652108040000|2022-05-09 14:54:00|80|79.97|80|79.97|80|79.97|79.98|79.96|10293
1652108050000|2022-05-09 14:54:10|79.98||79.99||80||79.98||2512
1652108060000|2022-05-09 14:54:20|||||||||16000
1652108070000|2022-05-09 14:54:30|79.98|79.96|79.96|79.92|80|79.98|79.95|79.91|6205
1652108080000|2022-05-09 14:54:40|79.95|79.93|79.95|79.93|79.95|79.93|79.94|79.93|47
1652108090000|2022-05-09 14:54:50|79.94|79.91|79.89|79.87|79.96|79.93|79.89|79.87|3498
1652108100000|2022-05-09 14:55:00|79.88|79.85|79.84|79.79|79.9|79.85|79.83|79.78|6663
1652108110000|2022-05-09 14:55:10|79.83|79.78|79.86|79.82|79.87|79.84|79.83|79.78|2954
1652108120000|2022-05-09 14:55:20||79.84||79.84||79.84||79.84|0
1652108130000|2022-05-09 14:55:30|79.87|79.85|79.9|79.85|79.93|79.88|79.87|79.84|22352
1652108150000|2022-05-09 14:55:50|79.89|79.87|79.89|79.87|79.9|79.87|79.89|79.87|0
1652108160000|2022-05-09 14:56:00|79.88|79.85|79.87|79.82|79.89|79.85|79.87|79.81|414
1652108170000|2022-05-09 14:56:10|79.86|79.83|79.85|79.82|79.87|79.83|79.85|79.82|4761
1652108180000|2022-05-09 14:56:20|79.86|79.83|79.83|79.78|79.86|79.85|79.82|79.78|4279
1652108190000|2022-05-09 14:56:30|79.84|79.79|79.84|79.81|79.84|79.81|79.84|79.79|411
1652108200000|2022-05-09 14:56:40|79.85|79.79|79.87|79.85|79.87|79.85|79.85|79.78|24982
1652108210000|2022-05-09 14:56:50|79.88|79.86|79.93|79.9|79.93|79.9|79.88|79.85|5176
1652108220000|2022-05-09 14:57:00|79.92|79.88|79.93|79.9|79.93|79.9|79.91|79.86|4695
1652108230000|2022-05-09 14:57:10|79.92|79.88|79.88|79.85|79.92|79.88|79.88|79.85|1401
1652108240000|2022-05-09 14:57:20|79.89|79.86|79.92|79.9|79.93|79.9|79.88|79.85|19056
1652108250000|2022-05-09 14:57:30|79.91|79.88|79.91|79.86|79.91|79.88|79.91|79.86|571
1652108260000|2022-05-09 14:57:40|79.92|79.89|79.91|79.86|79.92|79.89|79.91|79.85|10846
1652108270000|2022-05-09 14:57:50||79.87||79.87||79.87||79.87|0
1652108280000|2022-05-09 14:58:00|79.9|79.85|79.87|79.85|79.9|79.86|79.87|79.85|1862
1652108290000|2022-05-09 14:58:10|79.86|79.83|79.87|79.85|79.87|79.85|79.86|79.82|1593
1652108300000|2022-05-09 14:58:20|79.86|79.82|79.86|79.82|79.87|79.84|79.86|79.81|6781
1652108310000|2022-05-09 14:58:30|79.85||79.84||79.85||79.84||0
1652108320000|2022-05-09 14:58:40|||||||||1231
1652108340000|2022-05-09 14:59:00|79.83|79.79|79.81|79.77|79.84|79.8|79.8|79.76|2871
1652108350000|2022-05-09 14:59:10|||||||||1500
1652108360000|2022-05-09 14:59:20|79.8|79.76|79.81|79.78|79.82|79.78|79.77|79.74|17377
1652108380000|2022-05-09 14:59:40|79.8|79.76|79.8|79.76|79.81|79.78|79.79|79.76|8136
1652108390000|2022-05-09 14:59:50|79.78|79.74|79.75|79.73|79.78|79.74|79.74|79.71|6645
1652108400000|2022-05-09 15:00:00|79.74|79.71|79.74|79.71|79.74|79.73|79.73|79.68|3571
1652108410000|2022-05-09 15:00:10|79.75|79.68|79.74|79.71|79.76|79.72|79.73|79.68|34465
1652108420000|2022-05-09 15:00:20|79.75|79.73|79.75|79.71|79.76|79.75|79.75|79.71|22146
1652108430000|2022-05-09 15:00:30|79.76|79.73|79.82|79.8|79.82|79.8|79.76|79.73|17257
1652108440000|2022-05-09 15:00:40|79.83|79.82|79.84|79.82|79.88|79.83|79.83|79.8|15058
1652108450000|2022-05-09 15:00:50|79.85|79.83|79.88|79.86|79.88|79.86|79.85|79.82|31923
1652108460000|2022-05-09 15:01:00|79.9|79.87|79.85|79.82|79.94|79.89|79.85|79.82|38111
1652108470000|2022-05-09 15:01:10|79.84|79.81|79.84|79.79|79.84|79.81|79.84|79.78|4466
1652108480000|2022-05-09 15:01:20|79.83|79.78|79.81|79.79|79.83|79.79|79.81|79.77|1253
1652108500000|2022-05-09 15:01:40|79.79|79.77|79.78|79.74|79.81|79.78|79.78|79.74|14340
1652108510000|2022-05-09 15:01:50|79.77|79.75|79.78|79.76|79.79|79.77|79.77|79.74|15199
1652108520000|2022-05-09 15:02:00||79.75||79.76||79.76||79.75|7746
1652108530000|2022-05-09 15:02:10|79.76|79.75|79.78|79.76|79.79|79.76|79.76|79.75|3509
1652108540000|2022-05-09 15:02:20|79.77||79.78||79.79||79.77||2500
1652108550000|2022-05-09 15:02:30|79.77|79.75|79.75|79.72|79.77|79.75|79.75|79.72|2397
1652108560000|2022-05-09 15:02:40|79.74|79.71|79.75|79.71|79.75|79.71|79.74|79.69|8507
1652108570000|2022-05-09 15:02:50|79.74|79.7|79.73|79.71|79.74|79.72|79.71|79.66|17186
1652108580000|2022-05-09 15:03:00|79.74|79.72|79.75|79.72|79.75|79.72|79.73|79.72|11138
1652108590000|2022-05-09 15:03:10|||||||||391
1652108600000|2022-05-09 15:03:20||79.73||79.73||79.73||79.73|4565
1652108610000|2022-05-09 15:03:30|79.76|79.75|79.8|79.77|79.8|79.78|79.76|79.75|25833
1652108620000|2022-05-09 15:03:40|79.82|79.78|79.85|79.83|79.86|79.83|79.82|79.78|11391
1652108630000|2022-05-09 15:03:50|79.84|79.82|79.82|79.79|79.85|79.83|79.81|79.77|7458
1652108640000|2022-05-09 15:04:00|79.83|79.8|79.88|79.84|79.91|79.86|79.83|79.8|25565
1652108650000|2022-05-09 15:04:10|79.86|79.83|79.83|79.8|79.86|79.83|79.83|79.79|3426
1652108660000|2022-05-09 15:04:20|79.82|79.81|79.86|79.83|79.87|79.84|79.82|79.81|8152
1652108670000|2022-05-09 15:04:30|||||||||5000
1652108680000|2022-05-09 15:04:40|79.84|79.82|79.86|79.83|79.86|79.83|79.84|79.8|18431
1652108690000|2022-05-09 15:04:50|||||||||12
1652108700000|2022-05-09 15:05:00|79.85|79.82|79.83|79.79|79.86|79.83|79.82|79.79|5876
1652108710000|2022-05-09 15:05:10|79.82|79.77|79.81|79.77|79.82|79.77|79.79|79.75|5726
1652108720000|2022-05-09 15:05:20|79.82|79.78|79.83|79.79|79.83|79.81|79.82|79.78|8634
1652108740000|2022-05-09 15:05:40|79.82||79.82||79.83||79.82||3606
1652108750000|2022-05-09 15:05:50|79.83|79.81|79.91|79.88|79.96|79.91|79.83|79.81|13920
1652108760000|2022-05-09 15:06:00|79.92|79.86|79.91|79.87|79.92|79.89|79.89|79.86|7627
1652108770000|2022-05-09 15:06:10|79.9||79.91||79.91||79.9||113
1652108780000|2022-05-09 15:06:20|79.9|79.85|79.9|79.87|79.91|79.87|79.89|79.85|3698
1652108790000|2022-05-09 15:06:30|79.91|79.88|79.91|79.88|79.91|79.88|79.91|79.88|2665
1652108800000|2022-05-09 15:06:40|79.9|79.86|79.9|79.86|79.9|79.86|79.9|79.86|821
1652108810000|2022-05-09 15:06:50||79.87||79.87||79.87||79.87|0
1652108820000|2022-05-09 15:07:00|||||||||600
1652108830000|2022-05-09 15:07:10|79.88|79.85|79.87|79.85|79.89|79.85|79.87|79.85|2127
1652108840000|2022-05-09 15:07:20|79.86|79.84|79.84|79.81|79.86|79.84|79.84|79.81|5767
1652108850000|2022-05-09 15:07:30|79.85|79.82|79.85|79.82|79.85|79.82|79.84|79.81|4983
1652108860000|2022-05-09 15:07:40|79.84|79.81|79.83|79.78|79.84|79.81|79.81|79.77|2290
1652108870000|2022-05-09 15:07:50|79.82|79.77|79.82|79.77|79.82|79.78|79.81|79.77|92
1652108880000|2022-05-09 15:08:00|79.81|79.78|79.82|79.78|79.82|79.79|79.8|79.77|3819
1652108890000|2022-05-09 15:08:10|79.81|79.77|79.78|79.74|79.81|79.77|79.78|79.74|13792
1652108900000|2022-05-09 15:08:20|79.77|79.73|79.76|79.74|79.77|79.74|79.75|79.73|2388
1652108910000|2022-05-09 15:08:30|79.75|79.73|79.71|79.68|79.75|79.73|79.71|79.67|7832
1652108920000|2022-05-09 15:08:40|79.7|79.67|79.7|79.66|79.7|79.68|79.68|79.64|15420
1652108930000|2022-05-09 15:08:50|79.71|79.67|79.73|79.7|79.73|79.7|79.71|79.66|15862
1652108940000|2022-05-09 15:09:00|79.71|79.68|79.71|79.7|79.71|79.7|79.71|79.68|1524
1652108950000|2022-05-09 15:09:10|79.7|79.69|79.7|79.69|79.71|79.69|79.7|79.66|3832
1652108960000|2022-05-09 15:09:20|79.69|79.67|79.69|79.66|79.69|79.67|79.69|79.63|7471
1652108970000|2022-05-09 15:09:30|79.71|79.67|79.71|79.69|79.73|79.69|79.71|79.67|12917
1652108980000|2022-05-09 15:09:40|79.72|79.7|79.73|79.69|79.74|79.72|79.72|79.69|7606
1652108990000|2022-05-09 15:09:50|79.74|79.7|79.72|79.68|79.74|79.7|79.71|79.67|3059
1652109000000|2022-05-09 15:10:00||79.69||79.69||79.7||79.69|10618
1652109010000|2022-05-09 15:10:10|79.73|79.7|79.74|79.7|79.74|79.71|79.73|79.69|7928
1652109030000|2022-05-09 15:10:30|||||||||6385
1652109040000|2022-05-09 15:10:40|79.75|79.71|79.77|79.74|79.77|79.74|79.74|79.7|6931
1652109050000|2022-05-09 15:10:50|79.79|79.75|79.79|79.76|79.81|79.78|79.79|79.75|5682
1652109060000|2022-05-09 15:11:00|79.76|79.75|79.75|79.73|79.77|79.76|79.73|79.7|3990
1652109070000|2022-05-09 15:11:10|79.77|79.74|79.75|79.71|79.79|79.75|79.73|79.71|7979
1652109080000|2022-05-09 15:11:20|||||||||40
1652109090000|2022-05-09 15:11:30||79.73||79.71||79.73||79.7|4676
1652109100000|2022-05-09 15:11:40|79.74|79.72|79.76|79.73|79.78|79.75|79.74|79.72|7921
1652109110000|2022-05-09 15:11:50|79.75|79.72|79.78|79.73|79.78|79.74|79.74|79.72|7380
1652109120000|2022-05-09 15:12:00|79.77|79.74|79.75|79.72|79.79|79.74|79.74|79.72|2509
1652109140000|2022-05-09 15:12:20|79.74||79.74||79.74||79.73||2151
1652109150000|2022-05-09 15:12:30|||||||||5000
1652109160000|2022-05-09 15:12:40|79.75|79.73|79.74|79.72|79.75|79.73|79.74|79.72|22519
1652109170000|2022-05-09 15:12:50|79.73|79.7|79.72|79.7|79.74|79.72|79.72|79.69|5717
1652109180000|2022-05-09 15:13:00|79.71|79.68|79.72|79.68|79.72|79.68|79.71|79.67|7791
1652109190000|2022-05-09 15:13:10|79.71|79.69|79.72|79.69|79.72|79.69|79.71|79.68|1242
1652109200000|2022-05-09 15:13:20|79.71|79.7|79.72|79.69|79.73|79.7|79.71|79.69|16707
1652109220000|2022-05-09 15:13:40|79.71|79.68|79.7|79.66|79.72|79.69|79.7|79.66|7044
1652109230000|2022-05-09 15:13:50|79.69|79.65|79.67|79.62|79.69|79.65|79.67|79.62|7175
1652109240000|2022-05-09 15:14:00|79.66|79.61|79.64|79.62|79.66|79.62|79.64|79.6|2693
1652109250000|2022-05-09 15:14:10|79.65|79.63|79.65|79.63|79.65|79.63|79.65|79.62|2823
1652109260000|2022-05-09 15:14:20|79.64|79.61|79.64|79.6|79.64|79.61|79.63|79.6|601
1652109270000|2022-05-09 15:14:30|79.63|79.58|79.62|79.58|79.63|79.58|79.6|79.57|1035
1652109280000|2022-05-09 15:14:40|79.61||79.61||79.62||79.6||2276
1652109290000|2022-05-09 15:14:50|79.6|79.59|79.62|79.59|79.62|79.59|79.6|79.58|20755
1652109300000|2022-05-09 15:15:00|79.63|79.6|79.62|79.59|79.63|79.61|79.62|79.59|7399
1652109310000|2022-05-09 15:15:10|79.61|79.6|79.65|79.62|79.65|79.62|79.61|79.6|17755
1652109320000|2022-05-09 15:15:20||79.61||79.62||79.62||79.61|0
1652109330000|2022-05-09 15:15:30|79.67|79.63|79.67|79.64|79.67|79.64|79.67|79.63|1182
1652109340000|2022-05-09 15:15:40|79.66|79.63|79.66|79.64|79.67|79.64|79.63|79.6|5547
1652109360000|2022-05-09 15:16:00|79.65|79.62|79.68|79.65|79.7|79.65|79.65|79.6|9746
1652109370000|2022-05-09 15:16:10|79.65|79.63|79.68|79.63|79.68|79.63|79.65|79.63|1447
1652109380000|2022-05-09 15:16:20|79.67|79.62|79.63|79.59|79.67|79.62|79.63|79.59|24
1652109390000|2022-05-09 15:16:30|79.62|79.6|79.59|79.55|79.62|79.6|79.58|79.54|8985
1652109400000|2022-05-09 15:16:40|79.58|79.54|79.58|79.54|79.59|79.55|79.58|79.53|2500
1652109410000|2022-05-09 15:16:50|79.57|79.56|79.57|79.54|79.58|79.56|79.57|79.52|2707
1652109420000|2022-05-09 15:17:00|79.56|79.53|79.51|79.48|79.56|79.53|79.5|79.46|25730
1652109430000|2022-05-09 15:17:10|79.5||79.5||79.5||79.5||0
1652109440000|2022-05-09 15:17:20|79.49|79.46|79.47|79.44|79.49|79.46|79.46|79.42|6026
1652109450000|2022-05-09 15:17:30|79.46|79.42|79.49|79.46|79.49|79.46|79.45|79.41|27460
1652109460000|2022-05-09 15:17:40|79.5|79.47|79.5|79.49|79.51|79.49|79.49|79.46|10334
1652109470000|2022-05-09 15:17:50|79.51|79.47|79.5|79.47|79.51|79.47|79.5|79.47|7832
1652109480000|2022-05-09 15:18:00|79.49|79.46|79.41|79.38|79.49|79.46|79.41|79.38|16626
1652109490000|2022-05-09 15:18:10|79.4|79.37|79.44|79.42|79.44|79.42|79.4|79.37|14544
1652109500000|2022-05-09 15:18:20|||||||||200
1652109510000|2022-05-09 15:18:30|79.43|79.41|79.43|79.39|79.44|79.41|79.43|79.39|6004
1652109520000|2022-05-09 15:18:40|79.42|79.4|79.43|79.4|79.44|79.41|79.42|79.39|40164
1652109530000|2022-05-09 15:18:50|79.42|79.39|79.42|79.39|79.43|79.4|79.4|79.39|2456
1652109540000|2022-05-09 15:19:00|79.4|79.37|79.38|79.34|79.4|79.37|79.38|79.34|8824
1652109550000|2022-05-09 15:19:10|||||||||16250
1652109560000|2022-05-09 15:19:20|79.37|79.32|79.38|79.35|79.38|79.35|79.36|79.31|18548
1652109570000|2022-05-09 15:19:30|79.37|79.34|79.38|79.35|79.39|79.36|79.37|79.34|10810
1652109580000|2022-05-09 15:19:40||79.34||79.34||79.34||79.34|50
1652109590000|2022-05-09 15:19:50|79.39|79.35|79.35|79.31|79.39|79.36|79.34|79.3|25659
1652109600000|2022-05-09 15:20:00||79.3||79.31||79.31||79.3|2081
1652109610000|2022-05-09 15:20:10|79.34|79.3|79.33|79.3|79.34|79.32|79.33|79.3|62790
1652109620000|2022-05-09 15:20:20|79.32||79.32||79.32||79.32||746
1652109630000|2022-05-09 15:20:30|79.33|79.29|79.18|79.14|79.33|79.3|79.18|79.14|151312
1652109640000|2022-05-09 15:20:40|79.19|79.17|79.2|79.17|79.2|79.18|79.19|79.15|40069
1652109650000|2022-05-09 15:20:50|79.19||79.19||79.19||79.19||2454
1652109660000|2022-05-09 15:21:00|79.2|79.18|79.25|79.21|79.26|79.21|79.2|79.18|32163
1652109670000|2022-05-09 15:21:10|79.26|79.22|79.32|79.29|79.33|79.29|79.26|79.22|7142
1652109680000|2022-05-09 15:21:20|79.3|79.28|79.25|79.21|79.31|79.28|79.25|79.21|40227
1652109690000|2022-05-09 15:21:30|79.24|79.19|79.12|79.1|79.24|79.2|79.09|79.04|16555
1652109700000|2022-05-09 15:21:40|79.11|79.08|79.13|79.09|79.13|79.1|79.11|79.08|5473
1652109710000|2022-05-09 15:21:50|79.12|79.08|79.12|79.08|79.12|79.08|79.12|79.08|2160
1652109720000|2022-05-09 15:22:00|79.08|79.07|79.08|79.04|79.12|79.07|79.07|79.04|9362
1652109730000|2022-05-09 15:22:10|79.09|79.05|79.09|79.06|79.12|79.07|79.09|79.05|8223
1652109740000|2022-05-09 15:22:20|79.1|79.07|79.19|79.15|79.2|79.16|79.1|79.07|26970
1652109750000|2022-05-09 15:22:30|79.2|79.17|79.23|79.2|79.26|79.2|79.2|79.17|7548
1652109760000|2022-05-09 15:22:40|79.24|79.21|79.3|79.26|79.32|79.3|79.23|79.2|90391
1652109770000|2022-05-09 15:22:50|79.31|79.27|79.31|79.28|79.32|79.3|79.28|79.26|26180
1652109780000|2022-05-09 15:23:00|79.3|79.3|79.2|79.17|79.32|79.3|79.2|79.17|66963
1652109790000|2022-05-09 15:23:10|79.21|79.15|79.16|79.12|79.23|79.18|79.15|79.09|33868
1652109800000|2022-05-09 15:23:20|79.17|79.14|79.18|79.14|79.18|79.14|79.17|79.12|6839
1652109810000|2022-05-09 15:23:30|79.17|79.13|79.16|79.14|79.17|79.14|79.15|79.13|1280
1652109820000|2022-05-09 15:23:40|79.17|79.15|79.2|79.18|79.21|79.18|79.17|79.14|4887
1652109830000|2022-05-09 15:23:50|79.21|79.19|79.24|79.22|79.24|79.22|79.2|79.19|7162
1652109840000|2022-05-09 15:24:00|||||||||7194
1652109850000|2022-05-09 15:24:10|79.23|79.21|79.17|79.12|79.23|79.21|79.15|79.1|8348
1652109860000|2022-05-09 15:24:20|79.16||79.15||79.16||79.15||6500
1652109870000|2022-05-09 15:24:30|79.17|79.13|79.23|79.18|79.23|79.18|79.15|79.13|43808
1652109880000|2022-05-09 15:24:40|79.24|79.19|79.23|79.19|79.27|79.23|79.23|79.19|12413
1652109890000|2022-05-09 15:24:50|79.21|79.18|79.21|79.18|79.21|79.18|79.19|79.18|3883
1652109900000|2022-05-09 15:25:00|79.19|79.17|79.14|79.12|79.19|79.17|79.1|79.05|52382
1652109910000|2022-05-09 15:25:10|79.13|79.11|79.13|79.09|79.13|79.12|79.11|79.06|7611
1652109920000|2022-05-09 15:25:20|79.14|79.1|79.14|79.11|79.14|79.11|79.14|79.09|3939
1652109930000|2022-05-09 15:25:30|||||||||2099
1652109940000|2022-05-09 15:25:40|79.12|79.09|79.15|79.12|79.17|79.13|79.12|79.09|23952
1652109950000|2022-05-09 15:25:50|79.14|79.1|79.13|79.09|79.14|79.11|79.1|79.09|11698
1652109960000|2022-05-09 15:26:00|79.12|79.08|79.12|79.08|79.14|79.1|79.1|79.08|57955
1652109970000|2022-05-09 15:26:10|79.11|79.06|79.13|79.09|79.14|79.11|79.1|79.06|15463
1652109980000|2022-05-09 15:26:20|79.14|79.1|79.14|79.1|79.14|79.11|79.13|79.09|27117
1652109990000|2022-05-09 15:26:30|79.13|79.09|79.12|79.09|79.17|79.12|79.12|79.09|43586
1652110000000|2022-05-09 15:26:40|79.13|79.1|79.08|79.04|79.16|79.1|79.08|79.03|46643
1652110010000|2022-05-09 15:26:50|79.09|79.05|79.09|79.05|79.09|79.06|79.08|79.04|46558
1652110020000|2022-05-09 15:27:00|79.1|79.06|79.09|79.07|79.1|79.07|79.09|79.06|4877
1652110030000|2022-05-09 15:27:10|79.08|79.06|79.08|79.05|79.1|79.06|79.07|79.03|15841
1652110040000|2022-05-09 15:27:20|79.07|79.03|79.1|79.06|79.11|79.06|79.07|79.02|13196
1652110050000|2022-05-09 15:27:30|79.11|79.07|79.1|79.04|79.13|79.08|79.08|79.04|43710
1652110060000|2022-05-09 15:27:40|79.09|79.05|79.08|79.04|79.1|79.06|79.06|79.03|39594
1652110070000|2022-05-09 15:27:50|79.07|79.05|79.08|79.04|79.08|79.05|79.07|79.04|8947
1652110080000|2022-05-09 15:28:00|79.07|79.05|79.04|79.01|79.07|79.05|79.03|79|24699
1652110090000|2022-05-09 15:28:10||79||79||79||79|19819
1652110100000|2022-05-09 15:28:20|79.03|79.01|78.95|78.9|79.04|79.01|78.93|78.9|75026
1652110110000|2022-05-09 15:28:30|78.93|78.91|78.9|78.85|78.93|78.91|78.89|78.85|15372
1652110120000|2022-05-09 15:28:40|78.89|78.86|78.9|78.86|78.9|78.86|78.89|78.85|24175
1652110130000|2022-05-09 15:28:50|78.89|78.85|78.92|78.88|78.92|78.88|78.89|78.85|77414
1652110140000|2022-05-09 15:29:00|78.94|78.89|78.98|78.94|79.04|78.98|78.94|78.88|40317
1652110150000|2022-05-09 15:29:10|78.94|78.92|79.02|78.97|79.04|78.97|78.87|78.83|41016
1652110160000|2022-05-09 15:29:20|||||||||5715
1652110170000|2022-05-09 15:29:30|79.01|78.96|78.96|78.93|79.01|78.96|78.94|78.89|24580
1652110180000|2022-05-09 15:29:40|78.93|78.91|78.86|78.83|78.96|78.93|78.86|78.83|44366
1652110190000|2022-05-09 15:29:50|78.83|78.81|78.89|78.83|78.89|78.84|78.83|78.78|17502
1652166000000|2022-05-10 07:00:00|79.87|79.16|79.59|79.28|79.87|79.71|79.59|79.16|219157
1652166010000|2022-05-10 07:00:10|79.58|79.47|79.58|79.47|79.61|79.47|79.36|79.12|67839
1652166020000|2022-05-10 07:00:20|79.53|79.39|79.32|79.14|79.75|79.6|79.32|79.1|37811
1652166030000|2022-05-10 07:00:30|79.31|79.11|79.46|79.3|79.55|79.36|79.31|79.11|59977
1652166040000|2022-05-10 07:00:40|79.49|79.48|79.85|79.66|79.87|79.72|79.48|79.24|48062
1652166050000|2022-05-10 07:00:50|79.86|79.64|79.69|79.53|79.87|79.75|79.66|79.38|22993
1652166060000|2022-05-10 07:01:00|79.68|79.49|79.62|79.47|79.69|79.52|79.62|79.47|2500
1652166070000|2022-05-10 07:01:10|79.6|79.46|79.57|79.39|79.6|79.46|79.49|79.3|26687
1652166080000|2022-05-10 07:01:20|79.56|79.35|79.6|79.45|79.69|79.51|79.55|79.35|8242
1652166090000|2022-05-10 07:01:30|79.59|79.47|79.79|79.65|79.8|79.66|79.59|79.47|13571
1652166100000|2022-05-10 07:01:40|79.77|79.66|79.64|79.51|79.77|79.66|79.63|79.48|30132
1652166110000|2022-05-10 07:01:50|79.63|79.47|79.74|79.61|79.75|79.61|79.58|79.46|11725
1652166120000|2022-05-10 07:02:00|79.73|79.57|79.69|79.55|79.76|79.61|79.69|79.53|18690
1652166130000|2022-05-10 07:02:10|79.64|79.57|79.69|79.59|79.69|79.61|79.64|79.55|37841
1652166140000|2022-05-10 07:02:20|79.76|79.6|79.68|79.49|79.79|79.7|79.68|79.49|16027
1652166150000|2022-05-10 07:02:30|79.67|79.51|79.72|79.56|79.73|79.63|79.66|79.49|7251
1652166160000|2022-05-10 07:02:40|79.73|79.64|79.78|79.67|79.78|79.67|79.67|79.49|17050
1652166170000|2022-05-10 07:02:50|79.79|79.68|79.8|79.67|79.87|79.75|79.79|79.66|22901
1652166180000|2022-05-10 07:03:00|79.79|79.66|79.95|79.84|80|79.84|79.77|79.62|82793
1652166190000|2022-05-10 07:03:10|80|79.85|80.31|80.17|80.34|80.18|80|79.85|60657
1652166200000|2022-05-10 07:03:20|80.29|80.16|80.33|80.17|80.41|80.24|80.28|80.1|9862
1652166210000|2022-05-10 07:03:30|80.32|80.16|80.03|79.91|80.32|80.17|80.03|79.89|18233
1652166220000|2022-05-10 07:03:40|80.01|79.82|79.93|79.76|80.02|79.89|79.91|79.75|6586
1652166230000|2022-05-10 07:03:50|79.92|79.75|79.86|79.69|79.93|79.76|79.84|79.68|2348
1652166240000|2022-05-10 07:04:00|79.85|79.71|79.72|79.56|79.85|79.71|79.71|79.56|6641
1652166250000|2022-05-10 07:04:10|79.71|79.54|79.74|79.62|79.74|79.62|79.67|79.49|28944
1652166260000|2022-05-10 07:04:20|79.83|79.63|80.11|79.97|80.12|80.03|79.83|79.63|29644
1652166270000|2022-05-10 07:04:30|80.09|79.93|80.06|79.93|80.12|79.93|80.04|79.85|272
1652166280000|2022-05-10 07:04:40|80.1|79.98|80.12|79.98|80.12|79.98|80.06|79.98|6297
1652166290000|2022-05-10 07:04:50|80.11|79.93|80.11|80|80.11|80|80.11|79.93|0
1652166300000|2022-05-10 07:05:00|80.12|79.93|80.14|80.05|80.14|80.05|80.12|79.93|17147
1652166310000|2022-05-10 07:05:10|80.15|80.04|80.23|80.05|80.26|80.09|80.11|80.04|22061
1652166320000|2022-05-10 07:05:20|80.25|80.07|80.25|80.07|80.25|80.07|80.25|80.07|10
1652166330000|2022-05-10 07:05:30|80.26|80.08|80.53|80.39|80.6|80.45|80.16|80.07|110496
1652166340000|2022-05-10 07:05:40|80.51|80.4|80.66|80.54|80.7|80.55|80.5|80.39|4763
1652166350000|2022-05-10 07:05:50|80.7|80.56|80.7|80.6|80.7|80.61|80.67|80.54|4675
1652166360000|2022-05-10 07:06:00|80.68|80.58|80.41|80.28|80.68|80.58|80.37|80.2|53882
1652166370000|2022-05-10 07:06:10|80.42|80.34|80.39|80.28|80.49|80.36|80.36|80.21|1032
1652166380000|2022-05-10 07:06:20|80.4|80.21|80.36|80.21|80.4|80.3|80.34|80.19|2003
1652166390000|2022-05-10 07:06:30|80.34|80.25|80.33|80.25|80.34|80.25|80.33|80.25|2000
1652166400000|2022-05-10 07:06:40|80.3|80.2|80.19|80.08|80.3|80.2|80.18|80.04|3609
1652166410000|2022-05-10 07:06:50|80.2|80.07|80.22|80.11|80.32|80.18|80.19|80.07|20200
1652166420000|2022-05-10 07:07:00|80.24|80.07|80.48|80.32|80.52|80.4|80.24|80.07|6198
1652166430000|2022-05-10 07:07:10|80.47|80.3|80.34|80.24|80.47|80.37|80.34|80.23|10
1652166440000|2022-05-10 07:07:20|80.35|80.21|80.27|80.12|80.35|80.27|80.24|80.1|4900
1652166450000|2022-05-10 07:07:30|80.26||80.23||80.27||80.23||6181
1652166460000|2022-05-10 07:07:40|80.22|80.1|80.19|80.07|80.23|80.1|80.16|80.07|3
1652166470000|2022-05-10 07:07:50|80.18||80.16||80.18||80.16||253
1652166480000|2022-05-10 07:08:00||80.08||80.06||80.08||80.04|192
1652166490000|2022-05-10 07:08:10|80.18|80.04|80.11|80.04|80.18|80.08|80.1|80|17427
1652166500000|2022-05-10 07:08:20|||||||||22350
1652166510000|2022-05-10 07:08:30|80.09|80|80.08|80.04|80.11|80.04|80.08|80|296
1652166520000|2022-05-10 07:08:40|80.11|80.05|80.09|80.02|80.13|80.05|80.05|80|7097
1652166530000|2022-05-10 07:08:50|80.06|80|79.87|79.77|80.09|80.02|79.87|79.77|50507
1652166540000|2022-05-10 07:09:00|79.88|79.78|79.92|79.82|79.96|79.89|79.88|79.76|41185
1652166550000|2022-05-10 07:09:10|79.9|79.79|79.84|79.78|79.9|79.79|79.84|79.72|2488
1652166560000|2022-05-10 07:09:20|||||||||5285
1652166570000|2022-05-10 07:09:30|79.82||79.82||79.82||79.82||110
1652166580000|2022-05-10 07:09:40|79.84|79.69|79.7|79.59|79.84|79.69|79.7|79.57|179
1652166590000|2022-05-10 07:09:50|79.68|79.56|79.64|79.53|79.7|79.57|79.64|79.52|27
1652166600000|2022-05-10 07:10:00|79.57|79.51|79.68|79.6|79.83|79.73|79.57|79.44|26988
1652166610000|2022-05-10 07:10:10|79.66|79.54|79.54|79.42|79.69|79.59|79.51|79.38|8010
1652166620000|2022-05-10 07:10:20|79.55|79.5|79.62|79.51|79.63|79.54|79.54|79.45|36050
1652166630000|2022-05-10 07:10:30|79.58|79.48|79.62|79.5|79.63|79.57|79.54|79.42|9634
1652166640000|2022-05-10 07:10:40|79.6|79.49|79.63|79.52|79.71|79.62|79.6|79.49|10940
1652166650000|2022-05-10 07:10:50|79.66|79.53|79.6|79.49|79.69|79.58|79.59|79.48|14846
1652166660000|2022-05-10 07:11:00|79.58|79.48|79.52|79.4|79.6|79.48|79.5|79.38|12731
1652166670000|2022-05-10 07:11:10|79.51|79.45|79.46|79.38|79.52|79.45|79.43|79.32|756
1652166680000|2022-05-10 07:11:20|79.44|79.33|79.35|79.29|79.44|79.33|79.34|79.28|270
1652166690000|2022-05-10 07:11:30|79.38|79.33|79.39|79.31|79.4|79.34|79.37|79.28|14504
1652166700000|2022-05-10 07:11:40|79.4|79.35|79.44|79.37|79.52|79.43|79.4|79.29|11006
1652166710000|2022-05-10 07:11:50|79.43|79.39|79.6|79.5|79.65|79.52|79.43|79.37|10430
1652166720000|2022-05-10 07:12:00|79.59|79.49|79.57|79.49|79.61|79.51|79.53|79.49|14832
1652166730000|2022-05-10 07:12:10|79.53|79.48|79.63|79.58|79.72|79.6|79.47|79.37|30713
1652166740000|2022-05-10 07:12:20|79.6|79.52|79.71|79.6|79.73|79.64|79.55|79.43|36107
1652166750000|2022-05-10 07:12:30|79.72|79.61|79.81|79.7|79.85|79.76|79.7|79.6|22787
1652166760000|2022-05-10 07:12:40|79.79|79.67|79.79|79.71|79.79|79.71|79.74|79.67|8149
1652166770000|2022-05-10 07:12:50|79.81|79.7|79.85|79.78|79.85|79.78|79.81|79.7|10121
1652166780000|2022-05-10 07:13:00|79.9|79.82|79.86|79.77|80.01|79.88|79.85|79.77|7902
1652166790000|2022-05-10 07:13:10|79.87|79.79|79.85|79.77|79.95|79.84|79.8|79.75|14324
1652166800000|2022-05-10 07:13:20|79.83||79.82||79.85||79.82||35197
1652166810000|2022-05-10 07:13:30|79.81|79.75|79.83|79.76|79.87|79.77|79.75|79.64|20430
1652166820000|2022-05-10 07:13:40|79.89|79.72|80.08|79.95|80.08|79.97|79.87|79.72|14001
1652166830000|2022-05-10 07:13:50|80.07|79.92|80.09|80.02|80.1|80.02|80.07|79.92|4
1652166840000|2022-05-10 07:14:00|80.04|79.96|79.86|79.76|80.04|79.97|79.85|79.71|10591
1652166850000|2022-05-10 07:14:10|79.85|79.73|79.91|79.82|79.92|79.82|79.79|79.69|22380
1652166860000|2022-05-10 07:14:20|79.92|79.81|79.94|79.82|79.98|79.89|79.92|79.81|3600
1652166870000|2022-05-10 07:14:30|79.93|79.81|79.89|79.81|79.93|79.81|79.89|79.81|50
1652166880000|2022-05-10 07:14:40|79.91|79.83|80|79.92|80.03|79.95|79.91|79.83|16944
1652166890000|2022-05-10 07:14:50|79.99|79.94|80|79.92|80|79.94|79.99|79.92|7230
1652166900000|2022-05-10 07:15:00|79.99|79.89|79.98|79.91|79.99|79.92|79.93|79.88|8163
1652166910000|2022-05-10 07:15:10|79.99|79.88|80.09|80|80.12|80.02|79.96|79.88|25012
1652166920000|2022-05-10 07:15:20|80.1|80.02|80.05|79.94|80.12|80.06|79.99|79.9|22610
1652166930000|2022-05-10 07:15:30|80.06|79.93|80.06|80|80.06|80|80.04|79.93|286
1652166940000|2022-05-10 07:15:40|80.05|79.95|80|79.95|80.05|79.96|79.95|79.84|28093
1652166950000|2022-05-10 07:15:50|80.03|79.97|80|79.95|80.04|79.97|79.99|79.95|14720
1652166960000|2022-05-10 07:16:00|80.02|79.97|80.05|79.92|80.06|80|80.02|79.91|13523
1652166970000|2022-05-10 07:16:10|80.04|79.94|80.03|79.96|80.04|79.98|80.01|79.9|4126
1652166980000|2022-05-10 07:16:20|80.02|79.92|80|79.96|80.02|79.96|80|79.92|7147
1652166990000|2022-05-10 07:16:30|79.99|79.97|80.02|79.96|80.02|79.97|79.98|79.93|8670
1652167010000|2022-05-10 07:16:50|80.01|79.94|79.99|79.94|80.01|79.96|79.99|79.94|5392
1652167020000|2022-05-10 07:17:00|79.98|79.91|79.92|79.88|79.98|79.91|79.9|79.8|3350
1652167030000|2022-05-10 07:17:10|79.93|79.86|79.96|79.9|79.98|79.91|79.93|79.86|12035
1652167040000|2022-05-10 07:17:20|||||||||5020
1652167050000|2022-05-10 07:17:30|79.94|79.88|80.02|79.99|80.08|79.99|79.94|79.88|20245
1652167060000|2022-05-10 07:17:40|79.99|79.98|80.01|79.93|80.02|79.98|79.99|79.9|14600
1652167070000|2022-05-10 07:17:50|80.02|79.97|80.14|80.03|80.15|80.07|79.99|79.92|17127
1652167080000|2022-05-10 07:18:00|80.13|80.05|80|79.92|80.13|80.09|79.99|79.9|56872
1652167090000|2022-05-10 07:18:10|80.01|79.94|80.08|80.01|80.1|80.03|80|79.94|40259
1652167100000|2022-05-10 07:18:20|80.07|79.97|80.01|79.91|80.07|80.03|80.01|79.91|62804
1652167110000|2022-05-10 07:18:30|80|79.92|79.96|79.9|80|79.96|79.96|79.9|4133
1652167120000|2022-05-10 07:18:40|79.98|79.92|79.89|79.85|79.98|79.94|79.86|79.76|24872
1652167130000|2022-05-10 07:18:50|79.88|79.8|79.86|79.77|79.88|79.83|79.86|79.77|7500
1652167140000|2022-05-10 07:19:00|79.87|79.82|80|79.93|80.05|79.98|79.87|79.76|48901
1652167150000|2022-05-10 07:19:10|79.99|79.95|80|79.92|80|79.96|79.97|79.87|11637
1652167160000|2022-05-10 07:19:20|79.99|79.94|80|79.92|80.01|79.96|79.98|79.89|17005
1652167170000|2022-05-10 07:19:30||79.89||79.95||79.95||79.89|10000
1652167180000|2022-05-10 07:19:40|79.99|79.92|79.9|79.83|80|79.92|79.9|79.82|0
1652167190000|2022-05-10 07:19:50|79.89|79.8|79.9|79.83|79.9|79.85|79.89|79.79|3033
1652167200000|2022-05-10 07:20:00|79.91|79.87|79.93|79.84|79.93|79.89|79.91|79.83|13830
1652167210000|2022-05-10 07:20:10|79.91|79.83|79.97|79.93|79.97|79.93|79.91|79.82|5671
1652167220000|2022-05-10 07:20:20|80|79.96|79.99|79.93|80|79.96|79.96|79.85|8189
1652167230000|2022-05-10 07:20:30|80|79.96|80.05|79.99|80.06|80.01|80|79.95|14182
1652167240000|2022-05-10 07:20:40|80.03|79.96|79.96|79.92|80.04|79.96|79.96|79.89|5000
1652167250000|2022-05-10 07:20:50|79.97|79.87|80|79.96|80|79.96|79.97|79.87|1929
1652167260000|2022-05-10 07:21:00|79.99|79.91|80.03|79.97|80.05|80|79.99|79.91|2375
1652167270000|2022-05-10 07:21:10|80.02|79.98|79.95|79.87|80.02|79.98|79.95|79.86|8315
1652167280000|2022-05-10 07:21:20|||||||||16
1652167290000|2022-05-10 07:21:30|||||||||9
1652167300000|2022-05-10 07:21:40|79.94|79.84|79.93|79.87|79.94|79.87|79.93|79.83|4101
1652167320000|2022-05-10 07:22:00|79.92||79.92||79.92||79.92||317
1652167330000|2022-05-10 07:22:10|79.91|79.85|79.82|79.79|79.91|79.85|79.82|79.73|7330
1652167340000|2022-05-10 07:22:20|79.84|79.8|79.83|79.79|79.86|79.8|79.83|79.79|7455
1652167350000|2022-05-10 07:22:30|79.86|79.8|79.91|79.84|79.94|79.87|79.86|79.79|1411
1652167360000|2022-05-10 07:22:40|79.92|79.86|80.02|79.97|80.05|80|79.92|79.86|33075
1652167370000|2022-05-10 07:22:50|80.01|79.98|80.01|79.94|80.02|79.99|79.98|79.89|14850
1652167380000|2022-05-10 07:23:00|80.02|79.95|80.04|80|80.04|80.01|80.01|79.92|15235
1652167390000|2022-05-10 07:23:10|80.03|79.96|80.12|80.07|80.13|80.07|80.01|79.91|11749
1652167400000|2022-05-10 07:23:20|80.11|80.03|80.02|79.96|80.11|80.03|80.01|79.92|12914
1652167410000|2022-05-10 07:23:30|80.01|79.92|79.94|79.85|80.01|79.92|79.93|79.83|4206
1652167420000|2022-05-10 07:23:40|79.93|79.84|79.88|79.79|79.93|79.85|79.88|79.79|2500
1652167430000|2022-05-10 07:23:50||79.8||79.84||79.84||79.8|2039
1652167440000|2022-05-10 07:24:00|79.89|79.85|79.82|79.75|79.9|79.85|79.81|79.7|10201
1652167450000|2022-05-10 07:24:10|79.81|79.72|79.87|79.8|79.87|79.83|79.81|79.72|7101
1652167460000|2022-05-10 07:24:20|79.9|79.77|79.93|79.88|79.93|79.89|79.9|79.77|6554
1652167470000|2022-05-10 07:24:30|79.99|79.87|79.96|79.89|79.99|79.9|79.96|79.87|439
1652167480000|2022-05-10 07:24:40|79.98|79.9|80.06|79.97|80.1|80.02|79.98|79.9|16931
1652167490000|2022-05-10 07:24:50|80.08|79.98|80.05|79.97|80.09|80.01|80.05|79.96|4713
1652167500000|2022-05-10 07:25:00|80.04|79.96|79.94|79.87|80.04|79.96|79.94|79.87|7214
1652167510000|2022-05-10 07:25:10|79.93|79.84|79.93|79.88|79.93|79.88|79.88|79.79|11282
1652167520000|2022-05-10 07:25:20|79.98|79.91|79.98|79.92|80.06|79.99|79.98|79.89|55665
1652167530000|2022-05-10 07:25:30|80|79.93|80.05|79.96|80.14|80.05|80|79.93|5514
1652167540000|2022-05-10 07:25:40|80.04|79.94|80.04|79.98|80.1|80.04|80.02|79.92|32314
1652167550000|2022-05-10 07:25:50|80.03|79.95|80.02|79.95|80.03|79.98|80.02|79.92|8827
1652167560000|2022-05-10 07:26:00|80.03|79.98|80.1|80.01|80.14|80.05|80.03|79.98|9204
1652167570000|2022-05-10 07:26:10|80.09|80.05|80.07|80.01|80.09|80.05|80.05|80.01|9408
1652167580000|2022-05-10 07:26:20|80.06|79.98|80.03|79.95|80.06|79.98|80.01|79.92|11103
1652167590000|2022-05-10 07:26:30|80.02|79.93|79.98|79.91|80.02|79.95|79.98|79.89|7217
1652167600000|2022-05-10 07:26:40|79.97|79.89|79.96|79.89|79.97|79.89|79.95|79.85|0
1652167610000|2022-05-10 07:26:50|79.95||79.95||79.95||79.95||92
1652167620000|2022-05-10 07:27:00|79.96|79.91|80.1|80.04|80.1|80.05|79.96|79.9|15529
1652167630000|2022-05-10 07:27:10||80.03||80.03||80.03||80.03|0
1652167640000|2022-05-10 07:27:20|80.08|79.98|80.06|79.98|80.09|80.02|80.06|79.97|33593
1652167650000|2022-05-10 07:27:30|80.05|79.96|80.02|79.94|80.05|80.01|80.02|79.92|34951
1652167660000|2022-05-10 07:27:40|80.01|79.93|80.03|79.97|80.03|79.98|80.01|79.93|49488
1652167670000|2022-05-10 07:27:50|80.04|79.99|80.08|80.02|80.1|80.02|80.04|79.99|3797
1652167680000|2022-05-10 07:28:00|80.06|80.01|80.06|80|80.06|80.01|80.06|80|1520
1652167700000|2022-05-10 07:28:20|||||||||1824
1652167710000|2022-05-10 07:28:30||80.02||79.97||80.02||79.97|2583
1652167720000|2022-05-10 07:28:40|80.05|79.93|79.97|79.88|80.05|79.93|79.97|79.88|3789
1652167730000|2022-05-10 07:28:50|79.98|79.93|80.07|80|80.08|80|79.98|79.93|4463
1652167740000|2022-05-10 07:29:00|80.06|79.98|80.06|79.97|80.06|80.02|80.06|79.96|0
1652167750000|2022-05-10 07:29:10|80.04|79.96|79.96|79.87|80.04|79.96|79.96|79.87|34526
1652167760000|2022-05-10 07:29:20|79.94|79.88|79.93|79.84|79.94|79.91|79.86|79.77|34110
1652167770000|2022-05-10 07:29:30|79.92|79.86|79.96|79.9|79.96|79.92|79.91|79.84|31181
1652167780000|2022-05-10 07:29:40|79.98|79.91|79.98|79.94|79.98|79.94|79.98|79.91|500
1652167790000|2022-05-10 07:29:50|79.97|79.92|79.94|79.88|79.97|79.92|79.92|79.86|3527
1652167800000|2022-05-10 07:30:00|79.93|79.89|79.65|79.56|79.94|79.89|79.64|79.53|34267
1652167810000|2022-05-10 07:30:10|79.64|79.54|79.57|79.5|79.76|79.65|79.57|79.49|25610
1652167820000|2022-05-10 07:30:20|79.56|79.47|79.63|79.52|79.63|79.53|79.52|79.42|18249
1652167830000|2022-05-10 07:30:30|79.61|79.53|79.45|79.38|79.61|79.53|79.45|79.33|18257
1652167840000|2022-05-10 07:30:40|||||||||1302
1652167850000|2022-05-10 07:30:50|79.48|79.41|79.51|79.46|79.57|79.47|79.48|79.38|5211
1652167860000|2022-05-10 07:31:00|79.54|79.45|79.58|79.5|79.59|79.5|79.53|79.44|14426
1652167870000|2022-05-10 07:31:10|79.59|79.49|79.68|79.59|79.7|79.59|79.59|79.49|25277
1652167880000|2022-05-10 07:31:20|79.65|79.57|79.62|79.57|79.65|79.57|79.62|79.52|10
1652167890000|2022-05-10 07:31:30|79.61|79.58|79.59|79.54|79.61|79.58|79.59|79.54|9
1652167900000|2022-05-10 07:31:40|79.58||79.58||79.58||79.58||1249
1652167910000|2022-05-10 07:31:50|79.57|79.48|79.5|79.43|79.57|79.49|79.49|79.41|8105
1652167920000|2022-05-10 07:32:00|79.51|79.47|79.65|79.57|79.65|79.57|79.51|79.46|6141
1652167930000|2022-05-10 07:32:10|79.66|79.61|79.73|79.65|79.74|79.66|79.63|79.61|73291
1652167940000|2022-05-10 07:32:20|79.75|79.68|79.63|79.53|79.82|79.71|79.62|79.52|27521
1652167950000|2022-05-10 07:32:30|79.62|79.54|79.53|79.43|79.62|79.54|79.52|79.43|4115
1652167960000|2022-05-10 07:32:40|79.54|79.47|79.57|79.49|79.58|79.5|79.54|79.44|375
1652167970000|2022-05-10 07:32:50|79.56|79.46|79.52|79.41|79.56|79.46|79.49|79.4|0
1652167980000|2022-05-10 07:33:00|79.5|79.38|79.54|79.46|79.54|79.46|79.45|79.34|18403
1652167990000|2022-05-10 07:33:10|79.55|79.47|79.53|79.46|79.62|79.53|79.51|79.46|18055
1652168000000|2022-05-10 07:33:20|79.52|79.41|79.52|79.43|79.53|79.46|79.48|79.38|285
1652168010000|2022-05-10 07:33:30|79.53|79.47|79.53|79.47|79.55|79.48|79.51|79.42|2584
1652168020000|2022-05-10 07:33:40|79.54|79.45|79.52|79.43|79.55|79.49|79.52|79.43|3402
1652168030000|2022-05-10 07:33:50|79.54|79.46|79.57|79.48|79.57|79.5|79.52|79.43|0
1652168040000|2022-05-10 07:34:00|79.56|79.47|79.54|79.48|79.56|79.48|79.52|79.47|3164
1652168050000|2022-05-10 07:34:10|79.53|79.46|79.48|79.44|79.54|79.46|79.47|79.4|3266
1652168060000|2022-05-10 07:34:20|79.5|79.45|79.58|79.52|79.6|79.52|79.5|79.45|20394
1652168070000|2022-05-10 07:34:30|79.56|79.48|79.52|79.44|79.56|79.48|79.46|79.37|5222
1652168080000|2022-05-10 07:34:40|79.51|79.43|79.51|79.44|79.51|79.47|79.51|79.43|4362
1652168090000|2022-05-10 07:34:50|79.52|79.42|79.44|79.39|79.52|79.47|79.44|79.38|5062
1652168100000|2022-05-10 07:35:00|79.46||79.45||79.47||79.45||5212
1652168110000|2022-05-10 07:35:10|79.47|79.4|79.5|79.4|79.56|79.46|79.47|79.38|7353
1652168120000|2022-05-10 07:35:20|79.48|79.38|79.53|79.44|79.57|79.48|79.47|79.38|15567
1652168130000|2022-05-10 07:35:30|79.54|79.47|79.56|79.48|79.57|79.48|79.54|79.47|40503
1652168140000|2022-05-10 07:35:40|79.57|79.51|79.62|79.55|79.64|79.55|79.57|79.51|8701
1652168150000|2022-05-10 07:35:50|79.65|79.58|79.61|79.53|79.69|79.59|79.61|79.53|1742
1652168160000|2022-05-10 07:36:00|79.62|79.56|79.75|79.67|79.76|79.67|79.62|79.56|1862
1652168170000|2022-05-10 07:36:10|79.74|79.65|79.75|79.69|79.75|79.69|79.69|79.61|11543
1652168180000|2022-05-10 07:36:20|79.77|79.67|79.79|79.71|79.84|79.76|79.77|79.67|8921
1652168190000|2022-05-10 07:36:30|79.78|79.7|79.82|79.72|79.9|79.79|79.73|79.63|29238
1652168200000|2022-05-10 07:36:40|79.81|79.71|79.86|79.77|79.9|79.81|79.8|79.71|1205
1652168210000|2022-05-10 07:36:50|79.87|79.8|79.9|79.81|79.94|79.84|79.87|79.8|1230
1652168220000|2022-05-10 07:37:00|79.89|79.8|79.92|79.83|79.93|79.86|79.88|79.8|4230
1652168230000|2022-05-10 07:37:10|79.91|79.82|79.95|79.87|79.97|79.87|79.9|79.82|2244
1652168240000|2022-05-10 07:37:20|79.94|79.85|79.93|79.84|79.95|79.88|79.93|79.83|9997
1652168250000|2022-05-10 07:37:30|79.91|79.82|79.91|79.82|79.92|79.83|79.89|79.82|0
1652168260000|2022-05-10 07:37:40|||||||||7958
1652168280000|2022-05-10 07:38:00|79.92|79.88|79.96|79.88|79.97|79.89|79.92|79.83|10466
1652168290000|2022-05-10 07:38:10|79.95|79.87|79.99|79.93|80|79.93|79.94|79.85|6865
1652168300000|2022-05-10 07:38:20|79.98|79.9|79.98|79.89|79.98|79.9|79.98|79.89|8947
1652168310000|2022-05-10 07:38:30|79.99|79.9|79.98|79.9|79.99|79.9|79.98|79.9|620
1652168320000|2022-05-10 07:38:40|79.99|79.93|80.01|79.92|80.07|79.99|79.99|79.92|6047
1652168330000|2022-05-10 07:38:50|80.02|79.96|80.03|79.98|80.08|79.99|80.02|79.95|4170
1652168340000|2022-05-10 07:39:00|80.01|79.96|79.93|79.83|80.01|79.98|79.92|79.82|15399
1652168350000|2022-05-10 07:39:10|79.92|79.82|79.95|79.88|79.95|79.88|79.92|79.81|13166
1652168360000|2022-05-10 07:39:20|79.94|79.86|79.94|79.84|79.94|79.86|79.94|79.84|0
1652168370000|2022-05-10 07:39:30|79.95|79.85|79.93|79.84|79.95|79.88|79.93|79.84|292
1652168380000|2022-05-10 07:39:40|79.9|79.82|79.94|79.88|79.94|79.88|79.9|79.8|1114
1652168390000|2022-05-10 07:39:50|79.96|79.89|79.96|79.88|79.96|79.89|79.96|79.87|6502
1652168400000|2022-05-10 07:40:00|79.95|79.86|79.93|79.84|79.95|79.86|79.92|79.83|0
1652168410000|2022-05-10 07:40:10|79.91|79.85|79.91|79.82|79.91|79.85|79.91|79.82|0
1652168420000|2022-05-10 07:40:20|79.93|79.86|79.94|79.87|79.94|79.88|79.93|79.84|14876
1652168430000|2022-05-10 07:40:30|||||||||798
1652168440000|2022-05-10 07:40:40|79.93|79.85|79.92|79.84|79.93|79.85|79.92|79.82|18860
1652168450000|2022-05-10 07:40:50|79.9|79.82|79.9|79.82|79.9|79.83|79.9|79.81|15
1652168460000|2022-05-10 07:41:00|79.93|79.83|80|79.94|80.02|79.94|79.93|79.83|11033
1652168470000|2022-05-10 07:41:10|80.05|79.92|80.04|79.97|80.06|79.97|80.04|79.92|1663
1652168480000|2022-05-10 07:41:20|80.03|79.94|80.03|79.94|80.03|79.94|80.03|79.94|3
1652168490000|2022-05-10 07:41:30|80.01|79.97|79.99|79.9|80.01|79.97|79.99|79.9|2766
1652168500000|2022-05-10 07:41:40|79.98|79.88|79.96|79.87|79.98|79.89|79.91|79.82|3737
1652168510000|2022-05-10 07:41:50|79.95||79.95||79.95||79.95||1857
1652168520000|2022-05-10 07:42:00|79.96|79.88|80|79.91|80|79.94|79.95|79.88|4432
1652168530000|2022-05-10 07:42:10|79.99|79.9|80|79.9|80|79.93|79.99|79.9|19241
1652168540000|2022-05-10 07:42:20|79.99|79.91|80|79.93|80|79.93|79.99|79.9|250
1652168550000|2022-05-10 07:42:30||79.98||79.93||79.98||79.92|2500
1652168560000|2022-05-10 07:42:40|79.99|79.91|79.93|79.84|80|79.91|79.93|79.82|6578
1652168570000|2022-05-10 07:42:50|79.92|79.83|79.84|79.75|79.93|79.84|79.83|79.75|610
1652168580000|2022-05-10 07:43:00|79.83|79.74|79.79|79.72|79.83|79.74|79.79|79.71|550
1652168590000|2022-05-10 07:43:10|79.78|79.69|79.88|79.79|79.93|79.84|79.78|79.68|9873
1652168600000|2022-05-10 07:43:20|79.87|79.8|79.86|79.81|79.89|79.81|79.85|79.78|5694
1652168610000|2022-05-10 07:43:30|||||||||2117
1652168620000|2022-05-10 07:43:40|79.85|79.8|79.78|79.71|79.86|79.8|79.78|79.69|633
1652168630000|2022-05-10 07:43:50|79.77|79.69|79.78|79.69|79.82|79.73|79.77|79.68|47
1652168650000|2022-05-10 07:44:10|79.79|79.71|79.8|79.74|79.81|79.75|79.79|79.71|11827
1652168660000|2022-05-10 07:44:20|79.81|79.72|79.82|79.75|79.84|79.79|79.81|79.72|5247
1652168670000|2022-05-10 07:44:30|79.81|79.73|79.84|79.76|79.84|79.76|79.81|79.72|1122
1652168680000|2022-05-10 07:44:40|79.83|79.74|79.85|79.79|79.85|79.79|79.83|79.74|0
1652168690000|2022-05-10 07:44:50||79.78||79.77||79.78||79.76|2556
1652168700000|2022-05-10 07:45:00||79.8||79.78||79.8||79.78|0
1652168710000|2022-05-10 07:45:10|79.87|79.8|79.87|79.81|79.88|79.81|79.86|79.78|329
1652168720000|2022-05-10 07:45:20|79.85|79.78|79.81|79.75|79.87|79.78|79.78|79.69|5904
1652168740000|2022-05-10 07:45:40|79.83|79.77|79.83|79.74|79.84|79.78|79.83|79.74|10849
1652168750000|2022-05-10 07:45:50|79.84|79.75|79.88|79.81|79.89|79.87|79.84|79.75|43201
1652168760000|2022-05-10 07:46:00|79.91|79.82|79.81|79.76|79.92|79.84|79.81|79.73|10374
1652168770000|2022-05-10 07:46:10|79.8|79.74|79.8|79.71|79.8|79.75|79.8|79.71|0
1652168780000|2022-05-10 07:46:20|79.79|79.7|79.7|79.63|79.79|79.7|79.7|79.62|7289
1652168790000|2022-05-10 07:46:30|79.71|79.64|79.72|79.65|79.72|79.68|79.7|79.62|28757
1652168800000|2022-05-10 07:46:40|79.71|79.66|79.69|79.62|79.71|79.66|79.68|79.59|1257
1652168810000|2022-05-10 07:46:50||79.61||79.62||79.62||79.6|122
1652168820000|2022-05-10 07:47:00|79.71|79.66|79.72|79.65|79.72|79.67|79.71|79.62|2878
1652168830000|2022-05-10 07:47:10|79.75|79.68|79.78|79.69|79.78|79.7|79.75|79.65|835
1652168840000|2022-05-10 07:47:20|79.79|79.7|79.76|79.7|79.79|79.71|79.76|79.68|4907
1652168850000|2022-05-10 07:47:30|79.79|79.71|79.8|79.71|79.84|79.75|79.78|79.7|1164
1652168860000|2022-05-10 07:47:40|79.76|79.72|79.76|79.7|79.76|79.74|79.76|79.7|3024
1652168870000|2022-05-10 07:47:50|79.74|79.67|79.74|79.66|79.74|79.7|79.73|79.65|4275
1652168880000|2022-05-10 07:48:00|79.75|79.71|79.78|79.7|79.81|79.74|79.75|79.69|4328
1652168890000|2022-05-10 07:48:10|79.77|79.69|79.76|79.68|79.77|79.69|79.76|79.67|0
1652168900000|2022-05-10 07:48:20|79.74|79.67|79.8|79.75|79.82|79.76|79.74|79.67|6369
1652168910000|2022-05-10 07:48:30|79.82||79.82||79.82||79.82||1139
1652168920000|2022-05-10 07:48:40|79.83|79.77|79.89|79.8|79.97|79.88|79.83|79.77|12824
1652168940000|2022-05-10 07:49:00|79.9|79.81|79.83|79.8|79.91|79.84|79.83|79.76|3259
1652168960000|2022-05-10 07:49:20|79.82|79.76|79.77|79.7|79.82|79.76|79.77|79.69|227
1652168970000|2022-05-10 07:49:30|79.76|79.67|79.75|79.67|79.76|79.67|79.75|79.67|0
1652168980000|2022-05-10 07:49:40|79.76|79.72|79.78|79.69|79.79|79.72|79.76|79.69|25832
1652168990000|2022-05-10 07:49:50|79.79|79.73|79.86|79.81|79.88|79.85|79.79|79.73|27153
1652169000000|2022-05-10 07:50:00|79.87|79.82|79.84|79.81|79.88|79.82|79.84|79.81|5814
1652169010000|2022-05-10 07:50:10|||||||||1570
1652169020000|2022-05-10 07:50:20|79.86|79.82|79.86|79.81|79.88|79.82|79.86|79.81|10773
1652169030000|2022-05-10 07:50:30|79.85|79.78|79.76|79.7|79.85|79.78|79.71|79.63|13746
1652169040000|2022-05-10 07:50:40|79.75|79.67|79.77|79.71|79.78|79.72|79.75|79.66|11000
1652169060000|2022-05-10 07:51:00|79.76|79.7|79.78|79.73|79.79|79.74|79.76|79.68|2576
1652169070000|2022-05-10 07:51:10|79.79|79.72|79.78|79.7|79.79|79.74|79.78|79.69|17887
1652169080000|2022-05-10 07:51:20|79.77|79.69|79.79|79.72|79.8|79.72|79.76|79.67|0
1652169090000|2022-05-10 07:51:30|||||||||5000
1652169100000|2022-05-10 07:51:40|79.78|79.7|79.81|79.76|79.81|79.76|79.78|79.7|2324
1652169110000|2022-05-10 07:51:50|79.84|79.74|79.88|79.79|79.93|79.83|79.83|79.74|8694
1652169120000|2022-05-10 07:52:00|79.86|79.78|79.88|79.81|79.89|79.81|79.86|79.78|4
1652169130000|2022-05-10 07:52:10|79.89||79.86||79.89||79.86||0
1652169150000|2022-05-10 07:52:30|79.88||79.87||79.89||79.85||2001
1652169160000|2022-05-10 07:52:40|79.83|79.8|79.9|79.84|79.9|79.84|79.8|79.75|4970
1652169170000|2022-05-10 07:52:50|79.89|79.83|79.83|79.79|79.89|79.83|79.83|79.76|3441
1652169180000|2022-05-10 07:53:00|79.82||79.82||79.84||79.82||42
1652169190000|2022-05-10 07:53:10|79.84|79.8|79.85|79.8|79.89|79.8|79.84|79.8|3377
1652169200000|2022-05-10 07:53:20|79.87|79.81|79.87|79.83|79.9|79.83|79.87|79.81|4
1652169210000|2022-05-10 07:53:30|79.84|79.82|79.82|79.74|79.84|79.82|79.81|79.71|6870
1652169220000|2022-05-10 07:53:40|79.81|79.73|79.83|79.76|79.87|79.79|79.81|79.73|5882
1652169230000|2022-05-10 07:53:50|79.82|79.75|79.75|79.69|79.83|79.75|79.72|79.63|3098
1652169240000|2022-05-10 07:54:00|79.76|79.7|79.75|79.69|79.76|79.7|79.75|79.69|10000
1652169260000|2022-05-10 07:54:20|79.76|79.71|79.84|79.78|79.85|79.78|79.76|79.71|21474
1652169270000|2022-05-10 07:54:30|79.85|79.79|79.89|79.83|79.89|79.83|79.85|79.79|9510
1652169280000|2022-05-10 07:54:40|79.88|79.82|79.87|79.81|79.88|79.83|79.87|79.81|103
1652169290000|2022-05-10 07:54:50|79.88|79.8|79.81|79.73|79.89|79.8|79.8|79.72|9230
1652169300000|2022-05-10 07:55:00|79.8|79.72|79.74|79.67|79.81|79.72|79.74|79.66|6278
1652169310000|2022-05-10 07:55:10|79.75|79.66|79.77|79.72|79.77|79.72|79.75|79.66|1780
1652169320000|2022-05-10 07:55:20|79.76|79.7|79.77|79.68|79.77|79.7|79.76|79.68|0
1652169330000|2022-05-10 07:55:30|79.76|79.69|79.77|79.72|79.77|79.72|79.76|79.69|3658
1652169340000|2022-05-10 07:55:40|79.79|79.7|79.88|79.81|79.89|79.82|79.79|79.7|8632
1652169350000|2022-05-10 07:55:50|79.89|79.8|79.9|79.83|79.9|79.83|79.88|79.8|56
1652169360000|2022-05-10 07:56:00|79.91|79.82|79.94|79.89|79.97|79.9|79.91|79.82|12003
1652169370000|2022-05-10 07:56:10|79.99|79.87|80|79.91|80.01|79.93|79.97|79.87|106
1652169380000|2022-05-10 07:56:20|79.97|79.9|79.99|79.91|80|79.91|79.97|79.9|622
1652169390000|2022-05-10 07:56:30|79.98|79.9|79.96|79.89|79.98|79.9|79.96|79.89|514
1652169400000|2022-05-10 07:56:40|79.98|79.9|80|79.92|80|79.92|79.98|79.9|0
1652169410000|2022-05-10 07:56:50|79.99|79.91|79.99|79.9|79.99|79.91|79.98|79.9|0
1652169420000|2022-05-10 07:57:00|79.97|79.89|79.94|79.9|79.97|79.93|79.89|79.83|36299
1652169430000|2022-05-10 07:57:10|79.93|79.87|79.96|79.88|79.96|79.91|79.92|79.85|9827
1652169440000|2022-05-10 07:57:20||79.89||79.91||79.92||79.89|5000
1652169450000|2022-05-10 07:57:30|79.98|79.89|79.97|79.91|79.98|79.95|79.97|79.89|2234
1652169470000|2022-05-10 07:57:50|79.96|79.9|79.97|79.9|79.97|79.9|79.95|79.87|3127
1652169480000|2022-05-10 07:58:00||79.93||79.93||79.93||79.93|0
1652169490000|2022-05-10 07:58:10|79.99|79.91|80|79.96|80.05|79.98|79.99|79.91|23307
1652169500000|2022-05-10 07:58:20||79.97||79.96||79.97||79.96|2650
1652169520000|2022-05-10 07:58:40|79.98|79.95|79.95|79.88|79.98|79.95|79.95|79.87|1882
1652169530000|2022-05-10 07:58:50|79.94|79.86|79.95|79.88|79.95|79.89|79.94|79.85|727
1652169540000|2022-05-10 07:59:00|79.96|79.89|79.97|79.88|79.97|79.9|79.96|79.88|1756
1652169550000|2022-05-10 07:59:10|79.98|79.91|79.95|79.89|79.98|79.91|79.95|79.88|4619
1652169570000|2022-05-10 07:59:30||79.9||79.9||79.9||79.89|12443
1652169580000|2022-05-10 07:59:40|79.96|79.91|79.98|79.92|79.98|79.94|79.96|79.91|2236
1652169590000|2022-05-10 07:59:50|79.97|79.91|79.95|79.88|79.97|79.91|79.94|79.88|0
1652169600000|2022-05-10 08:00:00|79.96|79.9|80.07|80.01|80.07|80.01|79.96|79.9|10419
1652169610000|2022-05-10 08:00:10|80.04|80.03|80.06|80.01|80.09|80.03|80.04|80.01|1144
1652169620000|2022-05-10 08:00:20||79.99||80.02||80.02||79.99|7888
1652169630000|2022-05-10 08:00:30||80||80||80||79.99|1863
1652169640000|2022-05-10 08:00:40|80.04|79.99|79.96|79.91|80.04|79.99|79.96|79.91|21687
1652169650000|2022-05-10 08:00:50|79.97||79.97||79.97||79.97||0
1652169660000|2022-05-10 08:01:00|79.96|79.9|79.94|79.9|79.96|79.9|79.94|79.9|2536
1652169670000|2022-05-10 08:01:10|||||||||22918
1652169680000|2022-05-10 08:01:20|79.95|79.91|80.03|79.98|80.03|79.98|79.95|79.91|14808
1652169690000|2022-05-10 08:01:30|80.04|80|80.06|80|80.06|80|80.04|80|2230
1652169700000|2022-05-10 08:01:40|80.05|79.98|80.05|80.01|80.06|80.01|80.04|79.98|625
1652169710000|2022-05-10 08:01:50|80.04|80|80.03|79.99|80.04|80.01|80.01|79.98|10529
1652169720000|2022-05-10 08:02:00|80|79.98|79.97|79.91|80.03|79.98|79.95|79.9|12885
1652169730000|2022-05-10 08:02:10|79.98|79.92|79.98|79.94|79.98|79.94|79.98|79.91|3131
1652169740000|2022-05-10 08:02:20|79.99|79.95|80|79.95|80|79.96|79.99|79.95|4084
1652169750000|2022-05-10 08:02:30|79.99|79.96|79.95|79.9|80|79.96|79.95|79.9|830
1652169760000|2022-05-10 08:02:40|79.94|79.88|79.93|79.88|79.94|79.88|79.91|79.84|6341
1652169770000|2022-05-10 08:02:50|79.9|79.86|79.85|79.8|79.9|79.86|79.83|79.75|9384
1652169790000|2022-05-10 08:03:10|79.86|79.82|79.88|79.82|79.9|79.85|79.86|79.8|16318
1652169800000|2022-05-10 08:03:20|79.89|79.84|79.89|79.85|79.9|79.85|79.87|79.81|18471
1652169810000|2022-05-10 08:03:30|||||||||487
1652169820000|2022-05-10 08:03:40|79.87|79.81|79.87|79.84|79.87|79.84|79.87|79.8|270
1652169840000|2022-05-10 08:04:00|79.89|79.85|79.89|79.84|79.9|79.85|79.89|79.84|2778
1652169860000|2022-05-10 08:04:20|||||||||51
1652169870000|2022-05-10 08:04:30|79.9|79.85|79.99|79.93|79.99|79.94|79.9|79.85|13906
1652169880000|2022-05-10 08:04:40|80|79.94|79.99|79.94|80.05|80|79.96|79.89|42026
1652169890000|2022-05-10 08:04:50|80|79.97|80.07|80.01|80.09|80.01|80|79.97|6403
1652169900000|2022-05-10 08:05:00|80.05|79.99|80.08|80.02|80.08|80.02|80.03|79.97|3789
1652169910000|2022-05-10 08:05:10|80.07|80|80.08|80.04|80.08|80.04|80.07|79.99|9
1652169920000|2022-05-10 08:05:20|80.09|80.05|80.08|80.01|80.11|80.1|80.06|80.01|90595
1652169930000|2022-05-10 08:05:30|80.06|80.02|80.09|80.04|80.1|80.04|80.05|80.01|5927
1652169940000|2022-05-10 08:05:40|80.1|80.06|80.1|80.06|80.1|80.06|80.1|80.06|0
1652169950000|2022-05-10 08:05:50|80.07|80.04|80.08|80.03|80.09|80.04|80.06|79.99|7548
1652169960000|2022-05-10 08:06:00|80.07|80.02|80.05|80|80.07|80.02|80.04|79.98|2044
1652169970000|2022-05-10 08:06:10|80.07|80.02|80.08|80.02|80.08|80.02|80.07|80.02|2064
1652169980000|2022-05-10 08:06:20|80.07||80.08||80.08||80.07||29017
1652169990000|2022-05-10 08:06:30|80.07|80.03|80.08|80.03|80.08|80.04|80.07|80.03|2012
1652170000000|2022-05-10 08:06:40|80.1|80.08|80.1|80.05|80.11|80.08|80.08|80.03|49537
1652170010000|2022-05-10 08:06:50|80.09|80.04|80.01|79.94|80.09|80.04|80.01|79.94|9476
1652170020000|2022-05-10 08:07:00|80|79.95|80.06|80.02|80.06|80.04|80|79.95|30626
1652170030000|2022-05-10 08:07:10|80.05|80.03|80.02|79.95|80.05|80.03|80.02|79.94|936
1652170040000|2022-05-10 08:07:20|80.01|79.94|79.95|79.91|80.01|79.94|79.94|79.87|94
1652170060000|2022-05-10 08:07:40|79.97|79.92|80|79.94|80|79.94|79.97|79.92|4510
1652170070000|2022-05-10 08:07:50||79.96||79.96||79.96||79.96|0
1652170080000|2022-05-10 08:08:00|80.03|79.97|80.03|79.99|80.04|79.99|80.03|79.97|12903
1652170090000|2022-05-10 08:08:10|80.05|80|80.07|80.03|80.08|80.04|80.05|80|5451
1652170100000|2022-05-10 08:08:20|80.08|80.04|80.08|80.04|80.08|80.04|80.08|80.04|834
1652170120000|2022-05-10 08:08:40|80.1|80.05|80.11|80.08|80.11|80.08|80.1|80.05|11920
1652170130000|2022-05-10 08:08:50|80.1|80.07|80.1|80.06|80.11|80.07|80.1|80.05|1737
1652170140000|2022-05-10 08:09:00|||||||||506
1652170150000|2022-05-10 08:09:10|80.09|80.03|80.09|80.05|80.09|80.05|80.05|80.01|12134
1652170160000|2022-05-10 08:09:20||80.03||80.05||80.05||80.03|11787
1652170170000|2022-05-10 08:09:30|80.1|80.06|80.12|80.09|80.12|80.09|80.1|80.06|11907
1652170180000|2022-05-10 08:09:40|80.11|80.08|80.11|80.06|80.12|80.08|80.11|80.06|5813
1652170190000|2022-05-10 08:09:50||80.07||80.07||80.07||80.07|1190
1652170200000|2022-05-10 08:10:00|80.1|80.05|80.1|80.06|80.1|80.06|80.1|80.04|800
1652170210000|2022-05-10 08:10:10|80.09|80.04|80.09|80.04|80.09|80.04|80.07|80.03|1455
1652170230000|2022-05-10 08:10:30|80.08|80.02|80.07|80.02|80.08|80.02|80.07|80.01|872
1652170240000|2022-05-10 08:10:40|80.06|80.01|80.02|79.98|80.06|80.03|80|79.96|11282
1652170250000|2022-05-10 08:10:50|80.03|80|80.03|80|80.03|80.01|80.03|80|7104
1652170260000|2022-05-10 08:11:00|80.04|80.02|80.07|80.02|80.07|80.04|80.04|80|6042
1652170270000|2022-05-10 08:11:10|80.06|80.01|80.04|80|80.06|80.01|80.04|80|16981
1652170280000|2022-05-10 08:11:20|80.06|80.01|80.04|80.02|80.06|80.02|80.04|80|7694
1652170290000|2022-05-10 08:11:30|||||||||1480
1652170300000|2022-05-10 08:11:40|||||||||5
1652170320000|2022-05-10 08:12:00|80.03|80|80.03|80|80.04|80|80.03|80|921
1652170330000|2022-05-10 08:12:10|80.05|80.02|80.09|80.04|80.12|80.06|80.05|80.02|7592
1652170340000|2022-05-10 08:12:20|||||||||2622
1652170350000|2022-05-10 08:12:30|80.1|80.06|80.1|80.06|80.1|80.06|80.1|80.04|2244
1652170360000|2022-05-10 08:12:40|80.08|80.04|80.05|80.01|80.1|80.04|80.05|80|6520
1652170370000|2022-05-10 08:12:50|80.04||80.04||80.04||80.04||0
1652170380000|2022-05-10 08:13:00|80.05|80.02|80.08|80.02|80.09|80.03|80.05|80.02|11930
1652170390000|2022-05-10 08:13:10|80.1|80.04|80.07|80.01|80.1|80.06|80.07|80.01|2087
1652170400000|2022-05-10 08:13:20||80.03||80.03||80.03||80.03|0
1652170420000|2022-05-10 08:13:40|||||||||100100
1652170430000|2022-05-10 08:13:50|80.06|80.01|80.06|80.02|80.07|80.03|80.03|80|7895
1652170440000|2022-05-10 08:14:00|80.07|80.03|80.1|80.07|80.1|80.07|80.07|80.03|9330
1652170450000|2022-05-10 08:14:10|80.09|80.06|80.05|80.01|80.09|80.06|80.05|80|1470
1652170460000|2022-05-10 08:14:20||80.02||80.02||80.02||80.02|350
1652170470000|2022-05-10 08:14:30|80.03|80.01|79.99|79.95|80.03|80.01|79.99|79.94|7049
1652170480000|2022-05-10 08:14:40|80.01|79.94|80|79.94|80.01|79.95|80|79.94|0
1652170490000|2022-05-10 08:14:50|79.98|79.95|79.95|79.9|79.98|79.97|79.93|79.87|410
1652170500000|2022-05-10 08:15:00|79.97|79.91|79.99|79.94|80|79.95|79.97|79.91|8453
1652170510000|2022-05-10 08:15:10|80|79.96|80.04|80|80.07|80.01|80|79.96|26015
1652170520000|2022-05-10 08:15:20|80.03||80.04||80.04||80.03||2495
1652170530000|2022-05-10 08:15:30|80.03|79.98|79.99|79.93|80.03|79.98|79.97|79.92|10201
1652170540000|2022-05-10 08:15:40|79.98|79.94|79.98|79.95|79.98|79.95|79.98|79.94|23
1652170550000|2022-05-10 08:15:50|79.97|79.94|79.97|79.92|79.97|79.94|79.97|79.92|109
1652170560000|2022-05-10 08:16:00|79.98|79.94|79.97|79.92|79.98|79.94|79.97|79.92|0
1652170570000|2022-05-10 08:16:10|79.98|79.95|79.98|79.94|79.98|79.95|79.98|79.92|5
1652170580000|2022-05-10 08:16:20|79.99|79.96|79.99|79.96|79.99|79.96|79.99|79.96|942
1652170600000|2022-05-10 08:16:40|80|79.98|80.02|79.98|80.02|79.98|80|79.98|1984
1652170610000|2022-05-10 08:16:50|79.99|79.95|80.01|79.96|80.02|79.96|79.98|79.94|1006
1652170620000|2022-05-10 08:17:00|80|79.94|79.99|79.94|80|79.94|79.99|79.94|10000
1652170630000|2022-05-10 08:17:10|79.98|79.92|80|79.95|80|79.95|79.96|79.92|2600
1652170640000|2022-05-10 08:17:20|80.01|79.98|80.02|79.95|80.02|79.99|79.99|79.95|17210
1652170650000|2022-05-10 08:17:30|80.03|79.98|80.04|80.01|80.04|80.01|80.03|79.98|3865
1652170660000|2022-05-10 08:17:40|||||||||3212
1652170670000|2022-05-10 08:17:50|||||||||2615
1652170680000|2022-05-10 08:18:00|80.05|80.02|80.08|80.04|80.1|80.04|80.05|80.02|3350
1652170690000|2022-05-10 08:18:10|80.1|80.05|80.14|80.09|80.17|80.1|80.1|80.05|4341
1652170700000|2022-05-10 08:18:20|80.13|80.07|80.12|80.07|80.14|80.09|80.1|80.07|6694
1652170710000|2022-05-10 08:18:30|80.11|80.06|80.1|80.07|80.11|80.07|80.09|80.06|1111
1652170730000|2022-05-10 08:18:50|||||||||1000
1652170740000|2022-05-10 08:19:00|80.09|80.05|80.05|80|80.09|80.07|80.04|80|18254
1652170750000|2022-05-10 08:19:10|80.04|79.99|80.04|80.01|80.04|80.01|80.04|79.99|0
1652170760000|2022-05-10 08:19:20|80.05|80.02|80.09|80.04|80.09|80.04|80.05|80.02|8279
1652170770000|2022-05-10 08:19:30|80.07|80.05|80.07|80.05|80.07|80.05|80.07|80.05|10245
1652170780000|2022-05-10 08:19:40|80.1|80.06|80.06|80.02|80.1|80.06|80.05|80|4178
1652170790000|2022-05-10 08:19:50|80.05|80|80.05|80|80.05|80|80.05|80|4
1652170800000|2022-05-10 08:20:00|80.06|80.03|80.06|80.02|80.07|80.03|80.06|80.01|1853
1652170810000|2022-05-10 08:20:10|80.07|80|80.06|80.01|80.12|80.07|80.06|80|11535
1652170820000|2022-05-10 08:20:20|80.05|80.02|80.05|80.01|80.06|80.02|80.05|80.01|1534
1652170830000|2022-05-10 08:20:30|80.04||80.04||80.04||80.04||0
1652170840000|2022-05-10 08:20:40|80.06|80.02|80.05|80.03|80.06|80.04|80.05|80.01|3190
1652170850000|2022-05-10 08:20:50|80.06|80.04|80.08|80.04|80.09|80.05|80.06|80.04|20505
1652170860000|2022-05-10 08:21:00|80.06|80.03|80.07|80.03|80.08|80.03|80.06|80.03|2352
1652170870000|2022-05-10 08:21:10|80.05|80.02|80.04|80.01|80.07|80.02|80.04|80.01|6543
1652170880000|2022-05-10 08:21:20|80.01|80|80.02|80|80.04|80|80.01|80|7166
1652170890000|2022-05-10 08:21:30|80.01|79.97|79.99|79.95|80.01|79.97|79.99|79.93|3554
1652170900000|2022-05-10 08:21:40|||||||||18156
1652170910000|2022-05-10 08:21:50|79.97|79.93|79.96|79.92|79.97|79.93|79.96|79.9|38464
1652170920000|2022-05-10 08:22:00|79.95|79.89|79.97|79.93|79.97|79.93|79.91|79.87|31725
1652170930000|2022-05-10 08:22:10|79.96|79.92|79.95|79.92|79.97|79.92|79.95|79.92|2500
1652170940000|2022-05-10 08:22:20|||||||||9060
1652170960000|2022-05-10 08:22:40|79.96|79.93|80|79.97|80|79.97|79.96|79.93|3017
1652170970000|2022-05-10 08:22:50|80.01|79.96|80.04|80|80.09|80.06|80.01|79.96|120440
1652170980000|2022-05-10 08:23:00|80.03|79.98|80|79.94|80.03|80|80|79.94|6463
1652170990000|2022-05-10 08:23:10|80.02|79.96|80.02|79.98|80.02|79.98|80|79.96|9012
1652171000000|2022-05-10 08:23:20|80.01|79.99|80.01|79.97|80.01|79.99|80|79.97|1600
1652171010000|2022-05-10 08:23:30|80|79.98|80.02|79.97|80.02|79.98|80|79.97|5762
1652171020000|2022-05-10 08:23:40|79.99|79.96|79.96|79.94|80.01|79.97|79.95|79.94|16031
1652171030000|2022-05-10 08:23:50|79.99|79.95|80.04|80|80.05|80.01|79.99|79.95|23472
1652171040000|2022-05-10 08:24:00|80.03|80.01|80.12|80.09|80.15|80.09|80.03|80.01|12320
1652171050000|2022-05-10 08:24:10|80.1|80.08|80.08|80.06|80.12|80.09|80.08|80.06|3561
1652171060000|2022-05-10 08:24:20|80.1|80.07|80.09|80.06|80.1|80.09|80.08|80.06|26402
1652171070000|2022-05-10 08:24:30|80.07|80.05|80.05|80.01|80.07|80.05|80.05|80.01|3872
1652171080000|2022-05-10 08:24:40|80.03|80|80.02|79.98|80.04|80|80.02|79.95|24728
1652171100000|2022-05-10 08:25:00|80|79.95|80.03|80.01|80.03|80.01|79.98|79.95|6036
1652171110000|2022-05-10 08:25:10|80.05|80.02|80.08|80.05|80.11|80.06|80.05|80.02|33182
1652171120000|2022-05-10 08:25:20|80.1|80.06|80.1|80.07|80.11|80.07|80.09|80.06|2437
1652171130000|2022-05-10 08:25:30|80.08|80.06|80.08|80.05|80.08|80.06|80.08|80.05|3182
1652171140000|2022-05-10 08:25:40|80.1|80.04|80.04|80|80.1|80.05|80.03|79.97|19846
1652171150000|2022-05-10 08:25:50|80.05|79.99|80.06|80.01|80.07|80.02|80.04|79.99|18369
1652171160000|2022-05-10 08:26:00|80.05|80.02|80.12|80.09|80.14|80.09|80.05|80.02|20706
1652171170000|2022-05-10 08:26:10|80.11|80.1|80.12|80.09|80.12|80.1|80.11|80.09|3139
1652171180000|2022-05-10 08:26:20|80.11|80.08|80.08|80.04|80.11|80.08|80.07|80.02|16534
1652171190000|2022-05-10 08:26:30||80.05||80.04||80.05||80.04|0
1652171200000|2022-05-10 08:26:40|80.07|80.03|80.05|80.02|80.07|80.03|80.05|79.99|6018
1652171210000|2022-05-10 08:26:50|80.03|79.99|80.04|79.99|80.04|79.99|80.02|79.99|4081
1652171220000|2022-05-10 08:27:00|80.03|80.01|80.13|80.08|80.13|80.08|80.03|80.01|32915
1652171230000|2022-05-10 08:27:10|80.15|80.09|80.17|80.13|80.19|80.13|80.15|80.09|15047
1652171240000|2022-05-10 08:27:20|80.19|80.14|80.2|80.16|80.2|80.16|80.19|80.14|7323
1652171250000|2022-05-10 08:27:30||80.17||80.17||80.18||80.16|13496
1652171260000|2022-05-10 08:27:40||80.16||80.17||80.17||80.16|50
1652171270000|2022-05-10 08:27:50|80.23|80.19|80.22|80.2|80.23|80.21|80.22|80.19|14508
1652171280000|2022-05-10 08:28:00|80.23|80.21|80.27|80.23|80.29|80.25|80.23|80.21|34488
1652171290000|2022-05-10 08:28:10|80.28|80.24|80.3|80.25|80.3|80.25|80.28|80.24|1259
1652171300000|2022-05-10 08:28:20|80.29|80.24|80.3|80.26|80.3|80.26|80.29|80.24|1881
1652171310000|2022-05-10 08:28:30|80.32|80.27|80.35|80.3|80.35|80.3|80.32|80.27|3836
1652171320000|2022-05-10 08:28:40|80.34|80.31|80.44|80.39|80.47|80.39|80.34|80.31|3681
1652171330000|2022-05-10 08:28:50|80.47|80.41|80.42|80.38|80.49|80.43|80.42|80.38|11115
1652171340000|2022-05-10 08:29:00|80.41|80.37|80.36|80.32|80.41|80.37|80.35|80.32|9325
1652171360000|2022-05-10 08:29:20|80.37||80.36||80.37||80.36||4999
1652171370000|2022-05-10 08:29:30|80.35|80.33|80.39|80.35|80.39|80.36|80.35|80.33|14213
1652171380000|2022-05-10 08:29:40||80.36||80.36||80.36||80.35|482
1652171390000|2022-05-10 08:29:50|80.38|80.34|80.43|80.38|80.49|80.43|80.38|80.34|9369
1652171400000|2022-05-10 08:30:00|80.44|80.42|80.47|80.42|80.48|80.42|80.44|80.42|1578
1652171410000|2022-05-10 08:30:10|80.48|80.43|80.55|80.51|80.58|80.51|80.48|80.43|16928
1652171420000|2022-05-10 08:30:20|80.56|80.52|80.57|80.52|80.61|80.55|80.55|80.49|4341
1652171430000|2022-05-10 08:30:30|80.58|80.53|80.58|80.56|80.6|80.57|80.58|80.53|0
1652171440000|2022-05-10 08:30:40|80.59|80.57|80.59|80.56|80.59|80.57|80.59|80.56|694
1652171450000|2022-05-10 08:30:50|80.58|80.55|80.58|80.56|80.59|80.56|80.56|80.53|10263
1652171460000|2022-05-10 08:31:00|80.56|80.55|80.55|80.51|80.58|80.56|80.54|80.51|69776
1652171470000|2022-05-10 08:31:10|||||||||6158
1652171480000|2022-05-10 08:31:20|80.56|80.52|80.64|80.6|80.67|80.61|80.56|80.52|38263
1652171490000|2022-05-10 08:31:30|80.62|80.59|80.61|80.55|80.62|80.6|80.61|80.54|9092
1652171500000|2022-05-10 08:31:40||80.56||80.56||80.56||80.56|1098
1652171510000|2022-05-10 08:31:50|80.59|80.55|80.57|80.52|80.59|80.55|80.57|80.52|1687
1652171520000|2022-05-10 08:32:00|80.56|80.54|80.55|80.51|80.56|80.54|80.53|80.5|7604
1652171530000|2022-05-10 08:32:10|80.56|80.52|80.67|80.62|80.68|80.62|80.56|80.51|16050
1652171540000|2022-05-10 08:32:20|80.68||80.68||80.68||80.68||0
1652171550000|2022-05-10 08:32:30|80.69|80.63|80.65|80.61|80.71|80.65|80.65|80.6|6363
1652171560000|2022-05-10 08:32:40||80.6||80.6||80.6||80.6|10000
1652171570000|2022-05-10 08:32:50|80.64|80.59|80.66|80.61|80.66|80.63|80.64|80.59|24744
1652171580000|2022-05-10 08:33:00|80.65|80.63|80.62|80.58|80.65|80.63|80.62|80.58|4040
1652171590000|2022-05-10 08:33:10|80.61|80.57|80.54|80.5|80.61|80.57|80.54|80.48|27521
1652171600000|2022-05-10 08:33:20|80.53|80.49|80.55|80.52|80.55|80.52|80.53|80.49|4307
1652171610000|2022-05-10 08:33:30||80.5||80.5||80.51||80.5|4647
1652171630000|2022-05-10 08:33:50|80.54|80.47|80.52|80.48|80.54|80.49|80.52|80.47|5743
1652171640000|2022-05-10 08:34:00|80.49|80.47|80.49|80.46|80.49|80.47|80.49|80.46|6214
1652171650000|2022-05-10 08:34:10|80.47|80.45|80.47|80.42|80.47|80.45|80.47|80.41|4089
1652171660000|2022-05-10 08:34:20|80.45|80.41|80.43|80.39|80.45|80.41|80.38|80.32|14247
1652171670000|2022-05-10 08:34:30|80.4|80.37|80.38|80.36|80.43|80.4|80.38|80.35|50000
1652171680000|2022-05-10 08:34:40|80.37|80.33|80.39|80.35|80.39|80.36|80.34|80.28|29592
1652171690000|2022-05-10 08:34:50|80.4|80.38|80.44|80.41|80.45|80.41|80.4|80.38|32456
1652171700000|2022-05-10 08:35:00|80.45|80.43|80.5|80.45|80.52|80.45|80.45|80.43|5915
1652171710000|2022-05-10 08:35:10|||||||||120
1652171720000|2022-05-10 08:35:20|80.53|80.47|80.49|80.44|80.53|80.48|80.49|80.42|3969
1652171730000|2022-05-10 08:35:30|80.46|80.45|80.44|80.4|80.46|80.45|80.44|80.4|8376
1652171750000|2022-05-10 08:35:50|80.43||80.43||80.43||80.43||4500
1652171760000|2022-05-10 08:36:00|80.44|80.41|80.46|80.43|80.48|80.43|80.43|80.41|2854
1652171770000|2022-05-10 08:36:10|80.47|80.44|80.47|80.44|80.48|80.44|80.47|80.44|3616
1652171780000|2022-05-10 08:36:20|80.48|80.45|80.5|80.45|80.52|80.47|80.48|80.45|2275
1652171790000|2022-05-10 08:36:30|80.49|80.44|80.48|80.44|80.5|80.44|80.48|80.44|1189
1652171800000|2022-05-10 08:36:40|80.47|80.41|80.45|80.42|80.47|80.42|80.44|80.38|469
1652171810000|2022-05-10 08:36:50|80.46||80.46||80.46||80.46||0
1652171820000|2022-05-10 08:37:00|80.47|80.43|80.49|80.43|80.52|80.45|80.47|80.42|4595
1652171830000|2022-05-10 08:37:10||80.45||80.46||80.46||80.45|3779
1652171840000|2022-05-10 08:37:20|80.5|80.47|80.52|80.47|80.52|80.47|80.5|80.47|1988
1652171850000|2022-05-10 08:37:30|80.54|80.49|80.53|80.49|80.54|80.49|80.52|80.49|3239
1652171860000|2022-05-10 08:37:40|80.54|80.5|80.54|80.5|80.54|80.5|80.52|80.48|21603
1652171870000|2022-05-10 08:37:50|80.53||80.52||80.53||80.52||0
1652171880000|2022-05-10 08:38:00|80.54||80.54||80.54||80.54||550
1652171890000|2022-05-10 08:38:10|80.53|80.49|80.52|80.49|80.53|80.49|80.52|80.48|724
1652171900000|2022-05-10 08:38:20|80.54|80.52|80.55|80.52|80.55|80.53|80.54|80.5|4098
1652171910000|2022-05-10 08:38:30|80.58|80.53|80.58|80.53|80.58|80.54|80.58|80.53|5120
1652171920000|2022-05-10 08:38:40|80.56|80.52|80.54|80.5|80.56|80.52|80.53|80.48|1482
1652171930000|2022-05-10 08:38:50|80.51|80.48|80.48|80.43|80.51|80.48|80.48|80.42|1785
1652171940000|2022-05-10 08:39:00||80.42||80.42||80.42||80.41|0
1652171950000|2022-05-10 08:39:10||80.43||80.43||80.43||80.43|0
1652171960000|2022-05-10 08:39:20|80.47|80.4|80.41|80.36|80.47|80.4|80.41|80.34|3638
1652171970000|2022-05-10 08:39:30|80.42|80.35|80.42|80.4|80.42|80.4|80.42|80.35|0
1652171980000|2022-05-10 08:39:40|||||||||329
1652171990000|2022-05-10 08:39:50|80.41|80.38|80.41|80.36|80.42|80.38|80.41|80.36|896
1652172000000|2022-05-10 08:40:00|||||||||2500
1652172010000|2022-05-10 08:40:10|80.4|80.35|80.39|80.35|80.41|80.35|80.37|80.35|0
1652172020000|2022-05-10 08:40:20|80.37||80.37||80.37||80.37||5
1652172030000|2022-05-10 08:40:30|80.4|80.36|80.41|80.36|80.41|80.36|80.39|80.35|1211
1652172050000|2022-05-10 08:40:50||80.37||80.37||80.37||80.37|0
1652172060000|2022-05-10 08:41:00|80.4|80.38|80.4|80.38|80.4|80.38|80.4|80.38|0
1652172070000|2022-05-10 08:41:10|80.39|80.37|80.39|80.35|80.4|80.38|80.39|80.35|1115
1652172080000|2022-05-10 08:41:20|80.37|80.33|80.42|80.39|80.42|80.39|80.35|80.31|7598
1652172090000|2022-05-10 08:41:30|80.4|80.37|80.4|80.34|80.4|80.37|80.4|80.34|0
1652172100000|2022-05-10 08:41:40|80.39|80.33|80.36|80.3|80.39|80.33|80.36|80.3|6292
1652172110000|2022-05-10 08:41:50|80.35|80.29|80.35|80.3|80.35|80.32|80.33|80.29|2716
1652172120000|2022-05-10 08:42:00|80.34||80.34||80.34||80.34||66
1652172130000|2022-05-10 08:42:10|80.33||80.32||80.33||80.32||0
1652172140000|2022-05-10 08:42:20|80.31|80.27|80.3|80.26|80.31|80.27|80.3|80.26|4367
1652172150000|2022-05-10 08:42:30||80.24||80.24||80.24||80.23|6261
1652172160000|2022-05-10 08:42:40|80.28||80.28||80.28||80.28||0
1652172170000|2022-05-10 08:42:50|||||||||2
1652172180000|2022-05-10 08:43:00|80.29|80.25|80.28|80.24|80.3|80.26|80.28|80.22|2050
1652172190000|2022-05-10 08:43:10|80.27|80.23|80.21|80.16|80.27|80.23|80.21|80.16|947
1652172200000|2022-05-10 08:43:20||80.17||80.16||80.17||80.16|5000
1652172210000|2022-05-10 08:43:30|80.22|80.17|80.22|80.17|80.22|80.18|80.22|80.16|3864
1652172220000|2022-05-10 08:43:40||80.19||80.16||80.19||80.16|455
1652172230000|2022-05-10 08:43:50|80.2|80.17|80.13|80.09|80.2|80.17|80.13|80.09|3921
1652172240000|2022-05-10 08:44:00|80.11|80.08|80.16|80.12|80.2|80.14|80.09|80.04|5057
1652172260000|2022-05-10 08:44:20|80.17|80.13|80.17|80.13|80.17|80.14|80.17|80.13|303
1652172270000|2022-05-10 08:44:30|80.16|80.14|80.14|80.08|80.16|80.14|80.14|80.08|686
1652172280000|2022-05-10 08:44:40|80.12|80.07|80.1|80.04|80.12|80.07|80.1|80.04|1
1652172290000|2022-05-10 08:44:50|80.09|80.03|80.09|80.04|80.09|80.06|80.08|80.03|6078
1652172300000|2022-05-10 08:45:00|80.07|80.05|80.07|80.03|80.07|80.06|80.07|80.02|581
1652172310000|2022-05-10 08:45:10|80.06|80.02|80.03|79.99|80.07|80.05|80.03|79.99|496
1652172320000|2022-05-10 08:45:20|80.02|79.96|80.01|79.95|80.02|79.96|80.01|79.95|15000
1652172330000|2022-05-10 08:45:30|||||||||1300
1652172340000|2022-05-10 08:45:40|80|79.93|79.91|79.87|80|79.95|79.91|79.87|5840
1652172350000|2022-05-10 08:45:50|79.92|79.88|79.94|79.9|79.95|79.9|79.92|79.88|4141
1652172360000|2022-05-10 08:46:00|79.95|79.92|79.91|79.87|79.97|79.92|79.91|79.87|8138
1652172370000|2022-05-10 08:46:10|79.93|79.89|79.93|79.89|79.93|79.89|79.93|79.88|3500
1652172380000|2022-05-10 08:46:20|79.94|79.9|79.94|79.9|79.94|79.9|79.94|79.9|10240
1652172390000|2022-05-10 08:46:30|79.93|79.91|79.92|79.88|79.93|79.91|79.91|79.87|2062
1652172400000|2022-05-10 08:46:40|79.93|79.9|79.94|79.9|79.96|79.9|79.93|79.9|3914
1652172410000|2022-05-10 08:46:50|79.93|79.88|79.93|79.87|79.94|79.9|79.91|79.87|4282
1652172430000|2022-05-10 08:47:10||79.9||79.9||79.9||79.9|4
1652172440000|2022-05-10 08:47:20|||||||||785
1652172450000|2022-05-10 08:47:30|79.92|79.89|79.92|79.87|79.92|79.89|79.92|79.87|3243
1652172460000|2022-05-10 08:47:40||79.88||79.88||79.88||79.87|538
1652172480000|2022-05-10 08:48:00|||||||||607
1652172510000|2022-05-10 08:48:30|||||||||500
1652172520000|2022-05-10 08:48:40|79.91|79.87|79.83|79.79|79.91|79.87|79.83|79.79|7571
1652172530000|2022-05-10 08:48:50|79.81|79.8|79.85|79.81|79.85|79.82|79.81|79.8|10944
1652172540000|2022-05-10 08:49:00|79.87|79.82|79.85|79.8|79.87|79.82|79.85|79.8|3302
1652172550000|2022-05-10 08:49:10|79.86|79.81|79.85|79.83|79.86|79.83|79.85|79.81|6699
1652172560000|2022-05-10 08:49:20|79.84|79.8|79.83|79.79|79.84|79.82|79.83|79.79|3377
1652172570000|2022-05-10 08:49:30||79.81||79.81||79.81||79.81|13000
1652172580000|2022-05-10 08:49:40|79.85|79.82|79.93|79.88|79.93|79.88|79.85|79.82|14684
1652172590000|2022-05-10 08:49:50|79.92|79.87|79.91|79.88|79.92|79.88|79.91|79.87|2609
1652172600000|2022-05-10 08:50:00|79.93|79.89|79.95|79.91|79.97|79.91|79.93|79.89|930
1652172610000|2022-05-10 08:50:10|79.94|79.92|79.95|79.89|79.95|79.92|79.94|79.89|2361
1652172620000|2022-05-10 08:50:20|79.94|79.91|79.95|79.91|79.95|79.91|79.94|79.91|0
1652172630000|2022-05-10 08:50:30|79.97|79.92|79.97|79.94|79.98|79.94|79.97|79.92|1914
1652172650000|2022-05-10 08:50:50|||||||||28914
1652172660000|2022-05-10 08:51:00|79.99|79.95|80|79.95|80|79.95|79.99|79.95|5526
1652172670000|2022-05-10 08:51:10|80.02|79.97|80.07|80.02|80.11|80.06|80.02|79.97|10176
1652172680000|2022-05-10 08:51:20|80.06|80|80|79.95|80.06|80|80|79.95|2500
1652172700000|2022-05-10 08:51:40|79.98|79.94|80|79.96|80.03|79.99|79.96|79.93|13690
1652172710000|2022-05-10 08:51:50|79.99|79.97|79.99|79.97|80|79.97|79.99|79.97|3126
1652172730000|2022-05-10 08:52:10|80||80||80||80||83
1652172740000|2022-05-10 08:52:20|79.99|79.96|79.98|79.94|79.99|79.96|79.97|79.92|15782
1652172750000|2022-05-10 08:52:30|79.97|79.92|79.94|79.91|79.97|79.95|79.94|79.91|6601
1652172780000|2022-05-10 08:53:00|79.96|79.93|79.98|79.94|80.03|79.99|79.96|79.91|73590
1652172790000|2022-05-10 08:53:10|79.99||79.98||80||79.98||233
1652172800000|2022-05-10 08:53:20|80|79.93|79.98|79.93|80|79.93|79.98|79.93|757
1652172810000|2022-05-10 08:53:30|79.97||79.97||79.97||79.97||0
1652172820000|2022-05-10 08:53:40||79.94||79.94||79.94||79.94|0
1652172830000|2022-05-10 08:53:50|79.98|79.96|79.95|79.91|79.98|79.96|79.93|79.91|4483
1652172840000|2022-05-10 08:54:00|79.93|79.89|79.9|79.87|79.95|79.89|79.87|79.83|11095
1652172850000|2022-05-10 08:54:10|79.91|79.89|79.9|79.85|79.91|79.89|79.9|79.85|7315
1652172860000|2022-05-10 08:54:20|79.91|79.88|79.91|79.9|79.94|79.9|79.91|79.88|11026
1652172870000|2022-05-10 08:54:30|79.93|79.91|79.95|79.91|79.95|79.91|79.93|79.9|7401
1652172880000|2022-05-10 08:54:40|79.94|79.9|79.94|79.9|79.94|79.9|79.94|79.9|958
1652172890000|2022-05-10 08:54:50|79.93|79.89|79.93|79.89|79.93|79.9|79.91|79.89|16211
1652172900000|2022-05-10 08:55:00|79.94|79.9|79.95|79.91|79.95|79.91|79.94|79.89|10810
1652172910000|2022-05-10 08:55:10|79.94|79.89|79.86|79.82|79.94|79.91|79.85|79.81|15050
1652172920000|2022-05-10 08:55:20||79.81||79.82||79.82||79.81|0
1652172930000|2022-05-10 08:55:30|79.87|79.84|79.88|79.85|79.88|79.85|79.87|79.82|5132
1652172960000|2022-05-10 08:56:00|79.89|79.86|79.91|79.86|79.93|79.87|79.89|79.84|25240
1652172970000|2022-05-10 08:56:10|79.9|79.87|79.9|79.87|79.9|79.87|79.9|79.87|6338
1652172980000|2022-05-10 08:56:20|||||||||3724
1652172990000|2022-05-10 08:56:30|79.91|79.89|79.9|79.87|79.93|79.91|79.89|79.84|8222
1652173000000|2022-05-10 08:56:40|||||||||1868
1652173010000|2022-05-10 08:56:50|79.89|79.84|79.84|79.81|79.89|79.87|79.84|79.81|4545
1652173020000|2022-05-10 08:57:00|79.85|79.82|79.85|79.84|79.88|79.84|79.85|79.82|3179
1652173030000|2022-05-10 08:57:10|79.86|79.86|79.9|79.86|79.92|79.87|79.86|79.86|5899
1652173040000|2022-05-10 08:57:20|79.91||79.9||79.91||79.9||2800
1652173050000|2022-05-10 08:57:30|||||||||5000
1652173060000|2022-05-10 08:57:40|||||||||24904
1652173070000|2022-05-10 08:57:50|79.89|79.87|79.91|79.87|79.91|79.87|79.89|79.87|3701
1652173080000|2022-05-10 08:58:00|79.89|79.86|79.9|79.86|79.91|79.86|79.89|79.86|4131
1652173090000|2022-05-10 08:58:10|79.91|79.88|79.97|79.92|79.97|79.92|79.91|79.88|14548
1652173100000|2022-05-10 08:58:20|79.96|79.9|79.96|79.92|79.96|79.92|79.94|79.89|4047
1652173110000|2022-05-10 08:58:30|79.97|79.94|80.02|79.97|80.04|79.97|79.97|79.94|0
1652173120000|2022-05-10 08:58:40|80||80.02||80.02||80||0
1652173130000|2022-05-10 08:58:50|80.03|79.98|80.03|79.98|80.03|79.99|80.03|79.98|0
1652173140000|2022-05-10 08:59:00|80.02|79.97|79.97|79.92|80.02|79.97|79.9|79.85|7545
1652173150000|2022-05-10 08:59:10|||||||||44000
1652173190000|2022-05-10 08:59:50|79.96||79.97||79.97||79.96||0
1652173200000|2022-05-10 09:00:00|||||||||1727
1652173230000|2022-05-10 09:00:30|79.96|79.91|79.96|79.92|79.96|79.92|79.94|79.91|15490
1652173260000|2022-05-10 09:01:00|79.97|79.93|79.99|79.94|80|79.94|79.97|79.93|7700
1652173270000|2022-05-10 09:01:10|80|79.95|80.01|79.96|80.02|79.98|80|79.95|4173
1652173280000|2022-05-10 09:01:20|80||80||80||80||0
1652173290000|2022-05-10 09:01:30|80.01|79.95|79.99|79.96|80.02|79.97|79.97|79.95|3757
1652173300000|2022-05-10 09:01:40|80||80.01||80.02||80||3400
1652173310000|2022-05-10 09:01:50|80|79.94|79.98|79.95|80.03|79.98|79.97|79.94|6628
1652173320000|2022-05-10 09:02:00|80|79.94|79.96|79.94|80|79.94|79.96|79.94|629
1652173330000|2022-05-10 09:02:10|79.95|79.92|79.89|79.84|79.95|79.92|79.89|79.84|29061
1652173340000|2022-05-10 09:02:20|79.87|79.83|79.89|79.84|79.89|79.85|79.87|79.82|4397
1652173350000|2022-05-10 09:02:30|79.87|79.83|79.85|79.81|79.87|79.85|79.85|79.81|246
1652173360000|2022-05-10 09:02:40|79.84|79.82|79.85|79.82|79.87|79.82|79.8|79.78|31728
1652173370000|2022-05-10 09:02:50|79.86|79.83|79.86|79.82|79.86|79.83|79.84|79.82|3901
1652173380000|2022-05-10 09:03:00|||||||||86
1652173390000|2022-05-10 09:03:10|79.87|79.83|79.88|79.83|79.91|79.85|79.87|79.83|8466
1652173400000|2022-05-10 09:03:20|79.89|79.84|79.9|79.85|79.9|79.85|79.89|79.84|1500
1652173410000|2022-05-10 09:03:30|79.88|79.84|79.9|79.86|79.9|79.86|79.88|79.84|5101
1652173420000|2022-05-10 09:03:40|79.88|79.84|79.87|79.83|79.88|79.86|79.84|79.82|10876
1652173430000|2022-05-10 09:03:50|79.85||79.87||79.87||79.85||3716
1652173440000|2022-05-10 09:04:00|79.86|79.82|79.82|79.77|79.86|79.82|79.82|79.76|1421
1652173450000|2022-05-10 09:04:10|79.81|79.74|79.79|79.74|79.81|79.76|79.79|79.72|0
1652173460000|2022-05-10 09:04:20|79.77|79.72|79.79|79.75|79.79|79.75|79.77|79.71|1313
1652173470000|2022-05-10 09:04:30|||||||||247
1652173480000|2022-05-10 09:04:40|||||||||33018
1652173490000|2022-05-10 09:04:50|79.81|79.77|79.82|79.77|79.82|79.77|79.81|79.75|930
1652173500000|2022-05-10 09:05:00|79.81|79.75|79.8|79.76|79.81|79.76|79.79|79.75|91
1652173510000|2022-05-10 09:05:10|79.82|79.78|79.81|79.78|79.82|79.78|79.81|79.78|371
1652173520000|2022-05-10 09:05:20|79.8|79.76|79.73|79.68|79.8|79.78|79.73|79.67|6714
1652173530000|2022-05-10 09:05:30|79.74|79.7|79.74|79.7|79.74|79.7|79.73|79.7|1645
1652173550000|2022-05-10 09:05:50|79.75|79.71|79.76|79.71|79.76|79.71|79.75|79.71|1794
1652173560000|2022-05-10 09:06:00|79.74|79.69|79.74|79.68|79.74|79.7|79.74|79.67|5213
1652173570000|2022-05-10 09:06:10|79.75|79.7|79.74|79.7|79.75|79.7|79.74|79.7|282
1652173580000|2022-05-10 09:06:20||79.71||79.71||79.71||79.71|1513
1652173590000|2022-05-10 09:06:30|79.73|79.69|79.72|79.67|79.74|79.69|79.72|79.67|3731
1652173600000|2022-05-10 09:06:40|||||||||12
1652173610000|2022-05-10 09:06:50|79.73|79.7|79.74|79.69|79.74|79.7|79.73|79.66|3377
1652173620000|2022-05-10 09:07:00|79.75|79.7|79.68|79.63|79.81|79.73|79.68|79.63|125515
1652173630000|2022-05-10 09:07:10|79.7|79.64|79.69|79.64|79.7|79.64|79.69|79.64|11
1652173660000|2022-05-10 09:07:40|79.68|79.65|79.74|79.71|79.74|79.71|79.67|79.65|6593
1652173670000|2022-05-10 09:07:50|||||||||3
1652173680000|2022-05-10 09:08:00|79.76|79.72|79.77|79.74|79.83|79.76|79.76|79.72|60895
1652173690000|2022-05-10 09:08:10|79.78||79.78||79.78||79.78||6
1652173700000|2022-05-10 09:08:20|79.77|79.72|79.86|79.81|79.87|79.81|79.74|79.69|33001
1652173710000|2022-05-10 09:08:30|||||||||27
1652173720000|2022-05-10 09:08:40|79.85||79.86||79.86||79.85||200
1652173730000|2022-05-10 09:08:50|79.85|79.8|79.84|79.8|79.85|79.8|79.83|79.76|3626
1652173740000|2022-05-10 09:09:00|||||||||854
1652173750000|2022-05-10 09:09:10|79.83|79.78|79.84|79.8|79.84|79.81|79.8|79.76|7213
1652173760000|2022-05-10 09:09:20|||||||||1050
1652173770000|2022-05-10 09:09:30|79.82|79.78|79.81|79.76|79.84|79.78|79.81|79.76|3206
1652173780000|2022-05-10 09:09:40|79.8|79.74|79.79|79.73|79.8|79.74|79.78|79.73|55596
1652173790000|2022-05-10 09:09:50|79.78||79.78||79.79||79.78||0
1652173800000|2022-05-10 09:10:00|79.77|79.71|79.8|79.74|79.8|79.74|79.77|79.71|89
1652173810000|2022-05-10 09:10:10|79.81|79.77|79.81|79.76|79.81|79.77|79.8|79.75|1018
1652173820000|2022-05-10 09:10:20|79.8|79.77|79.81|79.77|79.81|79.77|79.8|79.77|0
1652173830000|2022-05-10 09:10:30|79.8||79.8||79.8||79.8||0
1652173840000|2022-05-10 09:10:40|79.81||79.81||79.81||79.81||2600
1652173850000|2022-05-10 09:10:50|||||||||124
1652173860000|2022-05-10 09:11:00|79.8||79.8||79.8||79.8||10
1652173870000|2022-05-10 09:11:10|79.81||79.81||79.81||79.8||0
1652173880000|2022-05-10 09:11:20|||||||||132257
1652173890000|2022-05-10 09:11:30|79.83|79.78|79.84|79.8|79.84|79.8|79.83|79.78|12457
1652173900000|2022-05-10 09:11:40|||||||||119
1652173910000|2022-05-10 09:11:50|79.81|79.79|79.81|79.77|79.84|79.79|79.81|79.77|6197
1652173930000|2022-05-10 09:12:10|79.8|79.75|79.78|79.75|79.8|79.75|79.78|79.75|1484
1652173950000|2022-05-10 09:12:30|79.77|79.73|79.76|79.71|79.77|79.73|79.76|79.71|467
1652173960000|2022-05-10 09:12:40|79.77|79.72|79.8|79.76|79.81|79.76|79.77|79.72|6228
1652173970000|2022-05-10 09:12:50|79.81|79.75|79.81|79.76|79.81|79.76|79.79|79.74|2300
1652173980000|2022-05-10 09:13:00|||||||||512
1652173990000|2022-05-10 09:13:10|79.83|79.77|79.85|79.81|79.85|79.81|79.83|79.77|17245
1652174000000|2022-05-10 09:13:20|||||||||6223
1652174010000|2022-05-10 09:13:30|79.87|79.82|79.9|79.84|79.92|79.89|79.87|79.82|44275
1652174020000|2022-05-10 09:13:40|79.89|79.83|79.82|79.77|79.89|79.83|79.82|79.77|5833
1652174030000|2022-05-10 09:13:50||79.76||79.77||79.77||79.76|0
1652174040000|2022-05-10 09:14:00|79.81|79.76|79.8|79.76|79.81|79.76|79.8|79.76|2514
1652174050000|2022-05-10 09:14:10|79.79|79.74|79.8|79.76|79.8|79.76|79.78|79.72|7040
1652174060000|2022-05-10 09:14:20|79.82|79.77|79.85|79.79|79.85|79.82|79.82|79.77|2540
1652174070000|2022-05-10 09:14:30|79.86|79.8|79.81|79.76|79.86|79.82|79.81|79.76|10107
1652174080000|2022-05-10 09:14:40|79.79|79.75|79.81|79.76|79.81|79.76|79.77|79.73|0
1652174090000|2022-05-10 09:14:50|79.83|79.78|79.83|79.78|79.84|79.8|79.81|79.74|11952
1652174100000|2022-05-10 09:15:00|79.81|79.77|79.86|79.81|79.86|79.81|79.81|79.76|10298
1652174110000|2022-05-10 09:15:10|79.85||79.85||79.85||79.85||0
1652174120000|2022-05-10 09:15:20|79.84||79.84||79.85||79.84||1000
1652174130000|2022-05-10 09:15:30|||||||||800
1652174140000|2022-05-10 09:15:40|79.85||79.85||79.85||79.85||25
1652174150000|2022-05-10 09:15:50|79.86|79.82|79.86|79.82|79.86|79.82|79.86|79.82|5582
1652174160000|2022-05-10 09:16:00|79.88|79.83|79.89|79.86|79.89|79.86|79.88|79.83|3678
1652174170000|2022-05-10 09:16:10|79.87|79.85|79.89|79.86|79.89|79.86|79.87|79.84|1744
1652174180000|2022-05-10 09:16:20|79.88||79.89||79.89||79.88||10
1652174190000|2022-05-10 09:16:30|||||||||138
1652174200000|2022-05-10 09:16:40|||||||||1509
1652174210000|2022-05-10 09:16:50|||||||||1000
1652174220000|2022-05-10 09:17:00|79.9|79.84|79.87|79.83|79.9|79.84|79.87|79.83|10906
1652174230000|2022-05-10 09:17:10|||||||||1110
1652174240000|2022-05-10 09:17:20|79.88|79.84|79.89|79.85|79.89|79.85|79.88|79.84|7381
1652174250000|2022-05-10 09:17:30|79.87|79.83|79.81|79.76|79.87|79.83|79.81|79.76|7444
1652174260000|2022-05-10 09:17:40|79.82|79.77|79.87|79.82|79.87|79.82|79.82|79.77|60990
1652174270000|2022-05-10 09:17:50|79.86||79.86||79.86||79.85||1430
1652174280000|2022-05-10 09:18:00|79.85|79.81|79.85|79.81|79.85|79.81|79.82|79.77|1450
1652174290000|2022-05-10 09:18:10|79.83|79.8|79.85|79.81|79.86|79.81|79.82|79.78|8434
1652174300000|2022-05-10 09:18:20|79.86|79.82|79.86|79.82|79.86|79.82|79.86|79.82|0
1652174320000|2022-05-10 09:18:40|79.85|79.8|79.86|79.8|79.86|79.8|79.84|79.8|801
1652174330000|2022-05-10 09:18:50||79.82||79.82||79.82||79.82|0
1652174350000|2022-05-10 09:19:10|||||||||18676
1652174360000|2022-05-10 09:19:20|||||||||13471
1652174380000|2022-05-10 09:19:40|79.88|79.83|79.99|79.95|79.99|79.95|79.87|79.83|21189
1652174390000|2022-05-10 09:19:50|80.01|79.94|80.03|79.97|80.04|79.98|79.98|79.94|7610
1652174400000|2022-05-10 09:20:00|80.04|79.98|80.11|80.07|80.12|80.09|80.04|79.98|9198
1652174410000|2022-05-10 09:20:10|80.09|80.05|80.06|80.01|80.1|80.07|80.05|80.01|3417
1652174420000|2022-05-10 09:20:20|80.05|79.99|79.98|79.92|80.05|80.02|79.98|79.92|12139
1652174440000|2022-05-10 09:20:40|79.99|79.94|80|79.97|80|79.97|79.99|79.94|1439
1652174460000|2022-05-10 09:21:00|80.01|79.98|80.01|79.98|80.03|80|80|79.97|20157
1652174470000|2022-05-10 09:21:10|80.02|79.96|79.99|79.94|80.02|79.96|79.99|79.94|245
1652174480000|2022-05-10 09:21:20|80|79.95|80|79.96|80|79.96|80|79.95|0
1652174490000|2022-05-10 09:21:30|79.96|79.95|79.97|79.93|79.98|79.95|79.96|79.92|0
1652174510000|2022-05-10 09:21:50|79.98|79.94|80|79.96|80|79.96|79.98|79.94|15181
1652174520000|2022-05-10 09:22:00|79.99|79.95|79.95|79.9|79.99|79.95|79.95|79.9|3198
1652174530000|2022-05-10 09:22:10|79.93|79.89|79.93|79.89|79.93|79.89|79.93|79.89|0
1652174540000|2022-05-10 09:22:20|79.91||79.93||79.93||79.91||0
1652174550000|2022-05-10 09:22:30|79.92|79.88|79.9|79.86|79.92|79.88|79.9|79.85|3376
1652174560000|2022-05-10 09:22:40|79.91|79.87|79.91|79.87|79.91|79.87|79.91|79.87|4950
1652174580000|2022-05-10 09:23:00|79.92|79.88|79.98|79.92|79.98|79.92|79.92|79.88|6206
1652174590000|2022-05-10 09:23:10|79.97|79.91|79.94|79.91|79.97|79.91|79.94|79.91|483
1652174600000|2022-05-10 09:23:20|79.93|79.92|79.92|79.87|79.94|79.92|79.92|79.86|1141
1652174610000|2022-05-10 09:23:30||79.88||79.87||79.88||79.87|0
1652174620000|2022-05-10 09:23:40||79.88||79.88||79.88||79.87|1443
1652174630000|2022-05-10 09:23:50|79.93|79.9|79.88|79.84|79.94|79.9|79.88|79.84|19254
1652174640000|2022-05-10 09:24:00|79.87|79.83|79.81|79.77|79.87|79.83|79.79|79.74|80491
1652174650000|2022-05-10 09:24:10|79.78|79.75|79.81|79.76|79.81|79.77|79.78|79.73|3877
1652174660000|2022-05-10 09:24:20|79.82|79.79|79.82|79.77|79.82|79.79|79.81|79.77|4782
1652174670000|2022-05-10 09:24:30|79.81|79.78|79.81|79.78|79.81|79.78|79.81|79.78|0
1652174680000|2022-05-10 09:24:40|79.82||79.82||79.82||79.82||960
1652174690000|2022-05-10 09:24:50||79.79||79.79||79.79||79.79|0
1652174700000|2022-05-10 09:25:00|79.83|79.8|79.9|79.86|79.9|79.86|79.83|79.8|12106
1652174710000|2022-05-10 09:25:10|79.87|79.84|79.87|79.84|79.89|79.84|79.87|79.82|1262
1652174720000|2022-05-10 09:25:20|79.88|79.86|79.88|79.86|79.88|79.86|79.88|79.86|0
1652174730000|2022-05-10 09:25:30|79.87||79.89||79.89||79.87||18651
1652174740000|2022-05-10 09:25:40|79.88|79.85|79.8|79.75|79.88|79.85|79.8|79.75|1271
1652174750000|2022-05-10 09:25:50|79.78|79.74|79.79|79.74|79.79|79.74|79.78|79.74|4594
1652174760000|2022-05-10 09:26:00|79.78|79.76|79.78|79.76|79.78|79.76|79.78|79.76|260
1652174770000|2022-05-10 09:26:10|79.76|79.74|79.76|79.71|79.76|79.74|79.74|79.71|183
1652174790000|2022-05-10 09:26:30|79.75|79.72|79.76|79.72|79.76|79.72|79.75|79.72|125
1652174810000|2022-05-10 09:26:50|||||||||3112
1652174820000|2022-05-10 09:27:00|79.75|79.71|79.66|79.61|79.75|79.71|79.66|79.61|2789
1652174830000|2022-05-10 09:27:10|79.64|79.6|79.64|79.59|79.64|79.6|79.64|79.59|90
1652174840000|2022-05-10 09:27:20|79.65|79.58|79.63|79.58|79.66|79.61|79.63|79.58|5891
1652174850000|2022-05-10 09:27:30|79.65|79.6|79.57|79.52|79.65|79.6|79.56|79.51|10142
1652174860000|2022-05-10 09:27:40|79.56||79.56||79.56||79.56||0
1652174870000|2022-05-10 09:27:50|||||||||193
1652174880000|2022-05-10 09:28:00|79.57|79.54|79.61|79.58|79.63|79.58|79.57|79.54|6110
1652174890000|2022-05-10 09:28:10|79.59|79.57|79.61|79.57|79.61|79.57|79.59|79.57|667
1652174900000|2022-05-10 09:28:20||79.58||79.58||79.58||79.58|31243
1652174930000|2022-05-10 09:28:50||79.59||79.59||79.59||79.58|6308
1652174940000|2022-05-10 09:29:00|79.6|79.58|79.58|79.52|79.6|79.58|79.58|79.52|3782
1652174950000|2022-05-10 09:29:10|79.57||79.55||79.57||79.55||120
1652174960000|2022-05-10 09:29:20|79.53|79.49|79.52|79.48|79.54|79.49|79.51|79.47|2919
1652174980000|2022-05-10 09:29:40|79.53|79.49|79.54|79.5|79.54|79.53|79.53|79.49|5551
1652174990000|2022-05-10 09:29:50|79.52|79.48|79.53|79.48|79.54|79.5|79.51|79.47|1251
1652175000000|2022-05-10 09:30:00|79.54|79.47|79.58|79.54|79.58|79.54|79.54|79.47|7488
1652175010000|2022-05-10 09:30:10|79.59|79.53|79.6|79.58|79.6|79.58|79.59|79.53|2784
1652175020000|2022-05-10 09:30:20||79.57||79.58||79.58||79.55|215
1652175040000|2022-05-10 09:30:40|79.58|79.55|79.56|79.53|79.6|79.55|79.56|79.51|2620
1652175060000|2022-05-10 09:31:00|79.57|79.54|79.6|79.57|79.6|79.58|79.57|79.54|29781
1652175070000|2022-05-10 09:31:10|79.61|79.58|79.66|79.6|79.66|79.62|79.61|79.58|5357
1652175080000|2022-05-10 09:31:20|79.65||79.65||79.65||79.65||0
1652175090000|2022-05-10 09:31:30||79.61||79.61||79.61||79.61|0
1652175100000|2022-05-10 09:31:40||79.62||79.62||79.62||79.62|0
1652175110000|2022-05-10 09:31:50|79.66|79.63|79.7|79.65|79.76|79.7|79.66|79.63|24225
1652175120000|2022-05-10 09:32:00|79.71|79.67|79.73|79.69|79.73|79.7|79.71|79.66|33749
1652175140000|2022-05-10 09:32:20|79.75|79.7|79.81|79.75|79.82|79.77|79.75|79.7|13768
1652175150000|2022-05-10 09:32:30|79.8|79.73|79.78|79.75|79.8|79.75|79.77|79.72|1000
1652175160000|2022-05-10 09:32:40|79.79||79.79||79.79||79.79||38138
1652175170000|2022-05-10 09:32:50|79.8|79.76|79.81|79.77|79.84|79.77|79.8|79.75|0
1652175190000|2022-05-10 09:33:10|79.83|79.78|79.87|79.83|79.87|79.83|79.81|79.77|1573
1652175200000|2022-05-10 09:33:20|79.86|79.82|79.77|79.71|79.86|79.82|79.77|79.71|8061
1652175210000|2022-05-10 09:33:30||79.72||79.71||79.72||79.7|0
1652175220000|2022-05-10 09:33:40|79.76|79.7|79.75|79.69|79.76|79.71|79.75|79.69|0
1652175230000|2022-05-10 09:33:50|79.73||79.75||79.75||79.73||40000
1652175240000|2022-05-10 09:34:00|79.73|79.7|79.74|79.69|79.75|79.7|79.72|79.67|3750
1652175250000|2022-05-10 09:34:10|79.75||79.74||79.75||79.74||1150
1652175270000|2022-05-10 09:34:30|||||||||609
1652175280000|2022-05-10 09:34:40|79.72|79.67|79.71|79.65|79.73|79.7|79.69|79.64|6374
1652175290000|2022-05-10 09:34:50||79.67||79.67||79.67||79.67|0
1652175330000|2022-05-10 09:35:30|79.72|79.69|79.72|79.68|79.73|79.69|79.68|79.67|19629
1652175340000|2022-05-10 09:35:40|79.71|79.67|79.66|79.61|79.71|79.69|79.66|79.59|2169
1652175350000|2022-05-10 09:35:50|||||||||11599
1652175370000|2022-05-10 09:36:10|79.67|79.62|79.67|79.63|79.67|79.63|79.67|79.62|2506
1652175380000|2022-05-10 09:36:20|79.65|79.62|79.65|79.59|79.65|79.62|79.64|79.59|10188
1652175390000|2022-05-10 09:36:30|79.63||79.63||79.63||79.63||0
1652175400000|2022-05-10 09:36:40||79.6||79.6||79.6||79.6|0
1652175410000|2022-05-10 09:36:50||79.59||79.61||79.61||79.59|0
1652175420000|2022-05-10 09:37:00|79.65||79.66||79.66||79.65||3507
1652175430000|2022-05-10 09:37:10|79.67|79.63|79.68|79.65|79.68|79.65|79.67|79.63|15321
1652175440000|2022-05-10 09:37:20|79.7|79.68|79.71|79.67|79.73|79.68|79.7|79.65|5272
1652175450000|2022-05-10 09:37:30|79.74|79.68|79.85|79.8|79.87|79.81|79.74|79.68|6206
1652175460000|2022-05-10 09:37:40|79.86||79.86||79.86||79.86||0
1652175470000|2022-05-10 09:37:50|79.83|79.82|79.85|79.81|79.85|79.82|79.82|79.8|3046
1652175480000|2022-05-10 09:38:00|79.86|79.82|79.82|79.76|79.87|79.82|79.8|79.74|33682
1652175490000|2022-05-10 09:38:10|79.81|79.75|79.77|79.75|79.81|79.77|79.77|79.72|10264
1652175510000|2022-05-10 09:38:30||79.73||79.72||79.73||79.72|1264
1652175520000|2022-05-10 09:38:40|79.76|79.71|79.75|79.71|79.76|79.71|79.75|79.7|10
1652175540000|2022-05-10 09:39:00|79.76|79.72|79.77|79.73|79.77|79.73|79.76|79.72|0
1652175550000|2022-05-10 09:39:10|79.75|79.72|79.75|79.73|79.75|79.73|79.75|79.71|3850
1652175560000|2022-05-10 09:39:20|79.74|79.71|79.74|79.72|79.74|79.72|79.74|79.69|3711
1652175570000|2022-05-10 09:39:30||79.69||79.69||79.69||79.69|14367
1652175580000|2022-05-10 09:39:40|79.75|79.72|79.78|79.75|79.78|79.75|79.75|79.72|4422
1652175590000|2022-05-10 09:39:50|79.8|79.78|79.85|79.8|79.86|79.8|79.78|79.77|22861
1652175600000|2022-05-10 09:40:00|79.82|79.78|79.87|79.83|79.88|79.83|79.82|79.77|5198
1652175610000|2022-05-10 09:40:10|79.86|79.81|79.85|79.81|79.86|79.81|79.83|79.79|1392
1652175620000|2022-05-10 09:40:20|79.84|79.79|79.84|79.79|79.84|79.79|79.84|79.79|0
1652175630000|2022-05-10 09:40:30|79.83|79.81|79.84|79.81|79.84|79.81|79.82|79.77|5598
1652175640000|2022-05-10 09:40:40|79.85|79.82|79.85|79.82|79.85|79.82|79.85|79.81|4428
1652175650000|2022-05-10 09:40:50|79.86|79.83|79.86|79.83|79.86|79.83|79.86|79.83|684
1652175660000|2022-05-10 09:41:00|79.89|79.84|79.89|79.83|79.93|79.89|79.89|79.83|3422
1652175670000|2022-05-10 09:41:10||79.82||79.82||79.82||79.82|59
1652175680000|2022-05-10 09:41:20|79.88|79.83|79.85|79.81|79.88|79.84|79.85|79.8|7217
1652175690000|2022-05-10 09:41:30|79.86|79.82|79.85|79.81|79.86|79.84|79.85|79.81|3177
1652175700000|2022-05-10 09:41:40|79.84|79.8|79.8|79.75|79.84|79.8|79.8|79.75|6887
1652175710000|2022-05-10 09:41:50|79.81|79.76|79.83|79.78|79.83|79.81|79.81|79.76|3699
1652175720000|2022-05-10 09:42:00|79.82|79.79|79.82|79.77|79.82|79.8|79.82|79.77|195
1652175730000|2022-05-10 09:42:10|79.81|79.75|79.8|79.77|79.81|79.77|79.79|79.74|1075
1652175740000|2022-05-10 09:42:20|79.79|79.74|79.75|79.72|79.79|79.74|79.75|79.71|1345
1652175750000|2022-05-10 09:42:30|79.76||79.77||79.77||79.76||699
1652175760000|2022-05-10 09:42:40|79.76|79.7|79.72|79.67|79.76|79.71|79.72|79.67|507
1652175770000|2022-05-10 09:42:50|79.73|79.68|79.75|79.71|79.76|79.73|79.73|79.68|6242
1652175780000|2022-05-10 09:43:00|79.74|79.7|79.74|79.7|79.75|79.71|79.74|79.7|26
1652175790000|2022-05-10 09:43:10|79.73|79.68|79.7|79.67|79.73|79.68|79.68|79.63|5381
1652175800000|2022-05-10 09:43:20||79.65||79.66||79.66||79.65|2039
1652175810000|2022-05-10 09:43:30|79.69|79.65|79.71|79.67|79.71|79.67|79.69|79.63|11703
1652175820000|2022-05-10 09:43:40|||||||||4
1652175830000|2022-05-10 09:43:50|79.72|79.68|79.77|79.72|79.78|79.77|79.72|79.67|20455
1652175840000|2022-05-10 09:44:00|79.79|79.73|79.74|79.71|79.79|79.75|79.74|79.71|13188
1652175860000|2022-05-10 09:44:20|79.73|79.69|79.69|79.64|79.73|79.69|79.69|79.64|14689
1652175870000|2022-05-10 09:44:30|79.68|79.63|79.68|79.65|79.68|79.65|79.67|79.61|685
1652175900000|2022-05-10 09:45:00|79.67|79.63|79.69|79.64|79.69|79.66|79.67|79.62|4997
1652175910000|2022-05-10 09:45:10|79.68|79.63|79.64|79.6|79.68|79.66|79.64|79.59|2961
1652175920000|2022-05-10 09:45:20|79.65|79.61|79.69|79.65|79.69|79.65|79.65|79.61|7348
1652175930000|2022-05-10 09:45:30|79.71|79.66|79.73|79.68|79.73|79.68|79.71|79.66|3400
1652175940000|2022-05-10 09:45:40|79.72||79.73||79.73||79.71||0
1652175950000|2022-05-10 09:45:50|79.71|79.69|79.73|79.69|79.73|79.69|79.71|79.69|8664
1652175960000|2022-05-10 09:46:00|79.75||79.74||79.75||79.74||1400
1652175970000|2022-05-10 09:46:10|79.75|79.72|79.75|79.71|79.75|79.72|79.72|79.69|18702
1652175980000|2022-05-10 09:46:20|79.74|79.7|79.72|79.68|79.74|79.7|79.72|79.68|6930
1652175990000|2022-05-10 09:46:30|79.71||79.71||79.71||79.71||0
1652176000000|2022-05-10 09:46:40|79.72|79.69|79.75|79.7|79.75|79.72|79.71|79.69|2010
1652176010000|2022-05-10 09:46:50|79.74||79.73||79.74||79.73||10010
1652176020000|2022-05-10 09:47:00|79.71|79.69|79.73|79.69|79.74|79.7|79.7|79.65|30909
1652176040000|2022-05-10 09:47:20|79.72|79.68|79.72|79.68|79.72|79.68|79.72|79.66|1873
1652176050000|2022-05-10 09:47:30|79.71|79.67|79.71|79.66|79.71|79.67|79.71|79.65|1425
1652176060000|2022-05-10 09:47:40|79.72|79.67|79.72|79.69|79.72|79.69|79.72|79.67|1464
1652176070000|2022-05-10 09:47:50|79.69|79.67|79.72|79.69|79.72|79.69|79.69|79.67|2884
1652176110000|2022-05-10 09:48:30|79.71|79.67|79.69|79.66|79.71|79.68|79.69|79.65|6649
1652176120000|2022-05-10 09:48:40||79.65||79.65||79.68||79.65|687
1652176130000|2022-05-10 09:48:50|79.68|79.63|79.67|79.63|79.68|79.63|79.67|79.63|0
1652176140000|2022-05-10 09:49:00|79.66|79.62|79.68|79.64|79.68|79.66|79.65|79.6|7997
1652176150000|2022-05-10 09:49:10|79.69|79.65|79.72|79.68|79.72|79.69|79.69|79.65|8373
1652176160000|2022-05-10 09:49:20|79.73|79.7|79.74|79.72|79.74|79.72|79.73|79.7|10767
1652176170000|2022-05-10 09:49:30|79.77|79.73|79.83|79.79|79.84|79.79|79.77|79.73|5354
1652176180000|2022-05-10 09:49:40|79.82|79.78|79.76|79.72|79.83|79.78|79.76|79.72|3050
1652176190000|2022-05-10 09:49:50|79.77|79.71|79.75|79.7|79.77|79.71|79.75|79.7|0
1652176200000|2022-05-10 09:50:00|79.77|79.72|79.75|79.7|79.77|79.72|79.75|79.7|4
1652176210000|2022-05-10 09:50:10|79.76|79.72|79.77|79.74|79.77|79.74|79.76|79.72|703
1652176220000|2022-05-10 09:50:20||79.73||79.74||79.74||79.72|54
1652176250000|2022-05-10 09:50:50|79.79|79.75|79.79|79.74|79.8|79.78|79.79|79.74|16042
1652176260000|2022-05-10 09:51:00|79.78|79.75|79.78|79.74|79.78|79.75|79.78|79.74|114
1652176270000|2022-05-10 09:51:10|79.77|79.75|79.8|79.75|79.8|79.75|79.77|79.75|15703
1652176280000|2022-05-10 09:51:20|79.79||79.79||79.79||79.79||0
1652176300000|2022-05-10 09:51:40|79.78|79.74|79.78|79.74|79.78|79.74|79.78|79.74|2319
1652176320000|2022-05-10 09:52:00|79.77||79.78||79.78||79.77||119
1652176330000|2022-05-10 09:52:10|79.77|79.75|79.77|79.75|79.77|79.75|79.77|79.75|4
1652176340000|2022-05-10 09:52:20|79.78|79.74|79.78|79.74|79.78|79.74|79.78|79.74|871
1652176350000|2022-05-10 09:52:30|79.79|79.75|79.8|79.76|79.8|79.76|79.79|79.75|670
1652176360000|2022-05-10 09:52:40|79.78|79.75|79.77|79.75|79.78|79.75|79.77|79.75|3735
1652176370000|2022-05-10 09:52:50|79.76|79.74|79.69|79.64|79.76|79.74|79.69|79.64|26557
1652176380000|2022-05-10 09:53:00|79.7|79.65|79.67|79.62|79.73|79.7|79.67|79.62|41673
1652176390000|2022-05-10 09:53:10|||||||||15
1652176400000|2022-05-10 09:53:20|79.65|79.63|79.67|79.63|79.67|79.63|79.65|79.63|2751
1652176410000|2022-05-10 09:53:30|||||||||500
1652176420000|2022-05-10 09:53:40|79.66|79.62|79.66|79.62|79.66|79.62|79.66|79.62|0
1652176440000|2022-05-10 09:54:00|79.67|79.63|79.67|79.63|79.67|79.63|79.64|79.62|9543
1652176450000|2022-05-10 09:54:10|79.66|79.62|79.66|79.62|79.66|79.62|79.66|79.62|0
1652176460000|2022-05-10 09:54:20|||||||||401
1652176470000|2022-05-10 09:54:30|79.65|79.6|79.62|79.59|79.65|79.6|79.61|79.55|14090
1652176480000|2022-05-10 09:54:40|79.6|79.58|79.62|79.57|79.62|79.58|79.57|79.53|5007
1652176490000|2022-05-10 09:54:50|79.61|79.59|79.62|79.59|79.62|79.59|79.61|79.59|0
1652176500000|2022-05-10 09:55:00|79.61|79.57|79.57|79.53|79.61|79.59|79.57|79.52|22060
1652176510000|2022-05-10 09:55:10|79.58|79.55|79.66|79.61|79.68|79.66|79.58|79.55|44656
1652176520000|2022-05-10 09:55:20|79.65|79.62|79.64|79.61|79.65|79.63|79.63|79.61|2500
1652176530000|2022-05-10 09:55:30|79.65|79.62|79.65|79.62|79.65|79.62|79.64|79.62|6235
1652176540000|2022-05-10 09:55:40|79.64||79.65||79.65||79.64||722
1652176560000|2022-05-10 09:56:00|79.63|79.6|79.61|79.55|79.63|79.61|79.61|79.55|21068
1652176570000|2022-05-10 09:56:10|79.6|79.54|79.57|79.53|79.6|79.54|79.57|79.53|4658
1652176580000|2022-05-10 09:56:20||79.54||79.54||79.54||79.54|6000
1652176590000|2022-05-10 09:56:30|79.55|79.53|79.51|79.48|79.55|79.53|79.49|79.47|13101
1652176600000|2022-05-10 09:56:40|79.5||79.51||79.51||79.5||2407
1652176610000|2022-05-10 09:56:50|79.52|79.49|79.58|79.55|79.58|79.55|79.52|79.49|12908
1652176620000|2022-05-10 09:57:00|79.59|79.56|79.61|79.57|79.61|79.57|79.59|79.55|7963
1652176630000|2022-05-10 09:57:10|79.6|79.56|79.53|79.49|79.6|79.56|79.53|79.49|9346
1652176640000|2022-05-10 09:57:20|79.54|79.52|79.55|79.51|79.56|79.53|79.54|79.49|11148
1652176650000|2022-05-10 09:57:30|||||||||2490
1652176660000|2022-05-10 09:57:40|79.56|79.53|79.53|79.5|79.56|79.53|79.52|79.48|43075
1652176670000|2022-05-10 09:57:50||79.49||79.48||79.49||79.48|0
1652176680000|2022-05-10 09:58:00|79.54|79.5|79.58|79.52|79.58|79.54|79.54|79.5|32371
1652176690000|2022-05-10 09:58:10|79.57|79.53|79.6|79.56|79.6|79.56|79.55|79.53|17609
1652176720000|2022-05-10 09:58:40|79.57|79.55|79.6|79.54|79.6|79.55|79.57|79.53|9231
1652176730000|2022-05-10 09:58:50|79.56|79.53|79.56|79.53|79.57|79.53|79.56|79.5|10195
1652176750000|2022-05-10 09:59:10|79.57|79.54|79.57|79.53|79.58|79.54|79.57|79.53|14352
1652176770000|2022-05-10 09:59:30|79.56|79.51|79.55|79.51|79.56|79.51|79.55|79.51|2798
1652176780000|2022-05-10 09:59:40|||||||||15
1652176790000|2022-05-10 09:59:50|79.53|79.5|79.49|79.45|79.53|79.5|79.48|79.43|5264
1652176800000|2022-05-10 10:00:00|79.5|79.47|79.6|79.56|79.6|79.56|79.5|79.45|88165
1652176820000|2022-05-10 10:00:20|79.59|79.55|79.59|79.54|79.6|79.57|79.57|79.53|17317
1652176830000|2022-05-10 10:00:30|79.57|79.55|79.59|79.54|79.59|79.55|79.57|79.54|2500
1652176840000|2022-05-10 10:00:40||79.55||79.55||79.55||79.55|50
1652176850000|2022-05-10 10:00:50|79.61|79.57|79.61|79.58|79.61|79.58|79.6|79.57|11544
1652176860000|2022-05-10 10:01:00|79.63|79.59|79.62|79.58|79.65|79.62|79.62|79.58|20591
1652176870000|2022-05-10 10:01:10|79.61|79.57|79.61|79.58|79.61|79.58|79.61|79.57|0
1652176880000|2022-05-10 10:01:20|79.6|79.57|79.56|79.51|79.6|79.57|79.56|79.51|19998
1652176900000|2022-05-10 10:01:40||79.52||79.52||79.52||79.52|0
1652176910000|2022-05-10 10:01:50|79.54|79.51|79.54|79.5|79.54|79.51|79.5|79.46|5924
1652176920000|2022-05-10 10:02:00|79.53|79.49|79.53|79.48|79.53|79.49|79.53|79.48|44
1652176930000|2022-05-10 10:02:10|79.51|79.47|79.51|79.47|79.51|79.47|79.51|79.47|0
1652176940000|2022-05-10 10:02:20|79.5|79.45|79.5|79.46|79.5|79.46|79.5|79.45|60
1652176950000|2022-05-10 10:02:30|79.52|79.47|79.51|79.47|79.52|79.47|79.51|79.47|2500
1652176960000|2022-05-10 10:02:40|79.5|79.46|79.5|79.46|79.5|79.46|79.5|79.46|0
1652176970000|2022-05-10 10:02:50|79.51|79.47|79.51|79.48|79.51|79.48|79.51|79.47|2500
1652176980000|2022-05-10 10:03:00|79.52|79.49|79.54|79.49|79.56|79.51|79.52|79.49|22875
1652176990000|2022-05-10 10:03:10|79.56|79.51|79.54|79.49|79.56|79.51|79.54|79.48|3
1652177000000|2022-05-10 10:03:20||79.48||79.5||79.5||79.48|3
1652177010000|2022-05-10 10:03:30||79.51||79.5||79.51||79.5|6
1652177030000|2022-05-10 10:03:50|79.56|79.51|79.57|79.55|79.58|79.55|79.56|79.51|12223
1652177040000|2022-05-10 10:04:00|79.56|79.54|79.54|79.5|79.56|79.54|79.52|79.5|9678
1652177050000|2022-05-10 10:04:10|||||||||58
1652177060000|2022-05-10 10:04:20|79.53||79.54||79.54||79.53||0
1652177070000|2022-05-10 10:04:30|79.53|79.48|79.53|79.49|79.54|79.51|79.52|79.48|8083
1652177080000|2022-05-10 10:04:40|79.54|79.52|79.56|79.51|79.56|79.52|79.54|79.49|5661
1652177100000|2022-05-10 10:05:00|||||||||360
1652177110000|2022-05-10 10:05:10|79.54||79.54||79.54||79.54||1000
1652177120000|2022-05-10 10:05:20||79.52||79.51||79.52||79.51|0
1652177130000|2022-05-10 10:05:30|||||||||360
1652177140000|2022-05-10 10:05:40|79.56|79.52|79.56|79.52|79.56|79.53|79.56|79.52|1006
1652177150000|2022-05-10 10:05:50|79.57|79.53|79.59|79.55|79.64|79.59|79.57|79.53|42193
1652177170000|2022-05-10 10:06:10|79.61|79.56|79.62|79.58|79.64|79.59|79.61|79.56|7101
1652177180000|2022-05-10 10:06:20|79.61||79.61||79.61||79.61||0
1652177190000|2022-05-10 10:06:30|||||||||628
1652177200000|2022-05-10 10:06:40|79.6|79.59|79.62|79.58|79.62|79.59|79.6|79.58|2500
1652177210000|2022-05-10 10:06:50|||||||||634
1652177220000|2022-05-10 10:07:00|||||||||500
1652177230000|2022-05-10 10:07:10|79.63|79.59|79.62|79.59|79.63|79.59|79.62|79.59|0
1652177250000|2022-05-10 10:07:30|79.6|79.58|79.62|79.59|79.62|79.59|79.6|79.58|16359
1652177260000|2022-05-10 10:07:40|79.63|79.6|79.68|79.62|79.68|79.62|79.63|79.6|21737
1652177270000|2022-05-10 10:07:50|79.67||79.67||79.67||79.67||0
1652177280000|2022-05-10 10:08:00||79.63||79.62||79.63||79.62|0
1652177290000|2022-05-10 10:08:10|79.68|79.63|79.69|79.64|79.69|79.65|79.68|79.63|31
1652177300000|2022-05-10 10:08:20|79.68|79.65|79.69|79.65|79.69|79.65|79.67|79.65|2500
1652177320000|2022-05-10 10:08:40|79.68|79.64|79.68|79.65|79.69|79.65|79.67|79.62|5584
1652177330000|2022-05-10 10:08:50|79.67|79.62|79.67|79.62|79.67|79.65|79.67|79.62|12481
1652177340000|2022-05-10 10:09:00||79.63||79.62||79.63||79.62|0
1652177350000|2022-05-10 10:09:10|79.65|79.61|79.65|79.61|79.65|79.61|79.65|79.6|0
1652177360000|2022-05-10 10:09:20|79.67|79.63|79.66|79.62|79.67|79.66|79.65|79.61|61719
1652177370000|2022-05-10 10:09:30|79.65|79.63|79.66|79.62|79.66|79.63|79.65|79.62|2508
1652177380000|2022-05-10 10:09:40|79.67|79.63|79.66|79.62|79.69|79.67|79.66|79.62|45240
1652177390000|2022-05-10 10:09:50|79.67|79.63|79.68|79.65|79.69|79.65|79.66|79.62|5538
1652177400000|2022-05-10 10:10:00||79.63||79.63||79.63||79.62|3006
1652177410000|2022-05-10 10:10:10||79.64||79.64||79.64||79.64|0
1652177420000|2022-05-10 10:10:20|79.69|79.65|79.71|79.66|79.71|79.66|79.69|79.64|9402
1652177430000|2022-05-10 10:10:30|79.72|79.67|79.74|79.7|79.76|79.7|79.72|79.67|14285
1652177440000|2022-05-10 10:10:40|79.73|79.71|79.74|79.71|79.74|79.71|79.73|79.7|3822
1652177450000|2022-05-10 10:10:50|||||||||10576
1652177460000|2022-05-10 10:11:00|79.73|79.72|79.73|79.68|79.73|79.72|79.73|79.68|5842
1652177470000|2022-05-10 10:11:10|79.72||79.72||79.73||79.72||0
1652177490000|2022-05-10 10:11:30|79.73|79.69|79.77|79.72|79.78|79.73|79.73|79.69|6003
1652177500000|2022-05-10 10:11:40|79.78|79.73|79.85|79.8|79.85|79.8|79.78|79.73|14764
1652177520000|2022-05-10 10:12:00||79.81||79.82||79.82||79.81|366
1652177540000|2022-05-10 10:12:20|79.83|79.81|79.85|79.81|79.85|79.81|79.81|79.78|8605
1652177560000|2022-05-10 10:12:40|79.84|79.8|79.84|79.79|79.84|79.8|79.84|79.79|0
1652177570000|2022-05-10 10:12:50|||||||||13
1652177580000|2022-05-10 10:13:00|79.83|79.78|79.84|79.81|79.84|79.81|79.83|79.78|1776
1652177590000|2022-05-10 10:13:10|79.85|79.82|79.89|79.85|79.91|79.87|79.85|79.82|9660
1652177600000|2022-05-10 10:13:20|79.87|79.83|79.87|79.83|79.87|79.83|79.85|79.81|14446
1652177610000|2022-05-10 10:13:30|79.85|79.84|79.87|79.83|79.87|79.84|79.85|79.83|4321
1652177620000|2022-05-10 10:13:40|79.88||79.87||79.88||79.87||42
1652177630000|2022-05-10 10:13:50|79.88|79.82|79.87|79.82|79.88|79.82|79.86|79.81|1650
1652177640000|2022-05-10 10:14:00|79.86|79.81|79.84|79.8|79.86|79.83|79.82|79.78|5051
1652177650000|2022-05-10 10:14:10|79.85|79.81|79.87|79.83|79.87|79.83|79.85|79.81|8372
1652177660000|2022-05-10 10:14:20|79.88|79.84|79.89|79.85|79.89|79.85|79.88|79.83|7456
1652177670000|2022-05-10 10:14:30|79.9|79.84|79.91|79.86|79.92|79.87|79.9|79.84|3000
1652177680000|2022-05-10 10:14:40|79.92|79.87|79.94|79.9|79.94|79.9|79.92|79.87|18111
1652177690000|2022-05-10 10:14:50|79.95|79.91|79.95|79.92|79.98|79.93|79.95|79.91|2639
1652177700000|2022-05-10 10:15:00|79.97|79.93|79.99|79.93|79.99|79.95|79.97|79.93|5000
1652177710000|2022-05-10 10:15:10|79.98|79.92|79.96|79.91|79.98|79.93|79.94|79.9|11057
1652177720000|2022-05-10 10:15:20|79.98|79.93|79.99|79.93|79.99|79.94|79.96|79.93|977
1652177730000|2022-05-10 10:15:30|79.98|79.95|79.99|79.96|79.99|79.96|79.98|79.93|24678
1652177740000|2022-05-10 10:15:40|80|79.97|80|79.97|80.06|79.99|80|79.97|19161
1652177750000|2022-05-10 10:15:50|80.02|79.98|80.02|79.98|80.02|79.98|80.02|79.98|3925
1652177760000|2022-05-10 10:16:00|80.01|79.97|79.97|79.93|80.01|79.97|79.97|79.92|18197
1652177770000|2022-05-10 10:16:10|79.96|79.92|79.91|79.86|79.96|79.92|79.88|79.83|15366
1652177780000|2022-05-10 10:16:20|79.92|79.88|79.92|79.88|79.93|79.88|79.91|79.88|548
1652177790000|2022-05-10 10:16:30|79.91|79.87|79.94|79.9|79.94|79.9|79.9|79.85|13876
1652177800000|2022-05-10 10:16:40|79.95|79.92|79.97|79.9|79.97|79.92|79.95|79.9|1176
1652177810000|2022-05-10 10:16:50|79.96|79.89|79.95|79.91|79.96|79.91|79.91|79.86|3228
1652177820000|2022-05-10 10:17:00|79.92|79.9|79.93|79.9|79.94|79.9|79.92|79.9|2541
1652177830000|2022-05-10 10:17:10|79.95|79.87|79.9|79.85|79.95|79.87|79.9|79.83|667
1652177840000|2022-05-10 10:17:20|79.92|79.87|79.91|79.87|79.92|79.87|79.91|79.87|2506
1652177850000|2022-05-10 10:17:30|79.9|79.86|79.91|79.85|79.91|79.86|79.9|79.85|1228
1652177860000|2022-05-10 10:17:40|79.89||79.89||79.89||79.89||1868
1652177870000|2022-05-10 10:17:50|79.88|79.84|79.88|79.85|79.88|79.85|79.88|79.83|3131
1652177880000|2022-05-10 10:18:00|79.89|79.86|79.89|79.85|79.89|79.86|79.89|79.83|2500
1652177920000|2022-05-10 10:18:40|79.91|79.86|79.91|79.88|79.91|79.89|79.9|79.86|15246
1652177930000|2022-05-10 10:18:50|79.93|79.9|79.93|79.9|79.93|79.9|79.93|79.9|270
1652177960000|2022-05-10 10:19:20|79.94|79.91|79.98|79.93|79.98|79.95|79.94|79.91|29389
1652177990000|2022-05-10 10:19:50|79.99|79.95|79.99|79.95|79.99|79.95|79.99|79.95|4160
1652178000000|2022-05-10 10:20:00|80|79.97|80.04|80|80.07|80.02|80|79.97|6846
1652178020000|2022-05-10 10:20:20|80.03|79.99|79.97|79.93|80.03|79.99|79.97|79.93|13737
1652178040000|2022-05-10 10:20:40|79.96|79.91|79.94|79.9|79.96|79.91|79.94|79.89|3117
1652178050000|2022-05-10 10:20:50|||||||||15675
1652178060000|2022-05-10 10:21:00|79.93|79.88|79.93|79.88|79.93|79.88|79.92|79.88|19
1652178070000|2022-05-10 10:21:10|79.94|79.94|79.95|79.91|79.96|79.94|79.94|79.89|32000
1652178080000|2022-05-10 10:21:20|79.94|79.92|79.94|79.92|79.94|79.92|79.94|79.92|1124
1652178090000|2022-05-10 10:21:30||79.91||79.9||79.91||79.88|3002
1652178110000|2022-05-10 10:21:50|79.95|79.91|79.97|79.93|79.99|79.95|79.95|79.91|5373
1652178120000|2022-05-10 10:22:00|79.96|79.91|79.93|79.9|79.96|79.91|79.93|79.9|181
1652178130000|2022-05-10 10:22:10|79.94|79.88|79.91|79.88|79.94|79.9|79.91|79.86|3118
1652178140000|2022-05-10 10:22:20|79.92||79.92||79.92||79.92||762
1652178150000|2022-05-10 10:22:30||79.89||79.89||79.9||79.88|280
1652178160000|2022-05-10 10:22:40|||||||||1001
1652178170000|2022-05-10 10:22:50|79.91|79.88|79.85|79.81|79.91|79.88|79.85|79.81|1864
1652178180000|2022-05-10 10:23:00|79.86|79.82|79.9|79.85|79.92|79.88|79.86|79.82|3243
1652178190000|2022-05-10 10:23:10|||||||||1232
1652178200000|2022-05-10 10:23:20|79.89||79.89||79.89||79.88||3965
1652178210000|2022-05-10 10:23:30|79.9|79.86|79.91|79.86|79.91|79.86|79.9|79.86|0
1652178220000|2022-05-10 10:23:40|79.9|79.87|79.9|79.89|79.9|79.89|79.9|79.86|3398
1652178230000|2022-05-10 10:23:50|79.91|79.87|79.91|79.87|79.91|79.87|79.91|79.87|235
1652178240000|2022-05-10 10:24:00|||||||||841
1652178250000|2022-05-10 10:24:10|79.89|79.86|79.89|79.85|79.89|79.87|79.88|79.85|2889
1652178260000|2022-05-10 10:24:20|||||||||3280
1652178270000|2022-05-10 10:24:30|||||||||12
1652178280000|2022-05-10 10:24:40|79.88||79.89||79.89||79.88||187
1652178300000|2022-05-10 10:25:00|||||||||10010
1652178310000|2022-05-10 10:25:10|||||||||249
1652178320000|2022-05-10 10:25:20|79.87|79.83|79.89|79.84|79.89|79.84|79.87|79.82|1530
1652178340000|2022-05-10 10:25:40|79.87|79.83|79.87|79.82|79.87|79.83|79.87|79.81|0
1652178360000|2022-05-10 10:26:00|79.89|79.83|79.9|79.86|79.91|79.86|79.89|79.83|7480
1652178370000|2022-05-10 10:26:10|79.91||79.91||79.91||79.91||34
1652178380000|2022-05-10 10:26:20|||||||||200
1652178390000|2022-05-10 10:26:30|79.93|79.87|80|79.97|80|79.97|79.91|79.87|51183
1652178400000|2022-05-10 10:26:40|79.99|79.95|80|79.97|80|79.97|79.97|79.94|5843
1652178410000|2022-05-10 10:26:50||79.96||79.98||79.98||79.96|0
1652178420000|2022-05-10 10:27:00|80.02|79.96|80.02|80|80.02|80|79.98|79.96|6473
1652178430000|2022-05-10 10:27:10|80.01||80.01||80.01||80.01||0
1652178440000|2022-05-10 10:27:20|79.99|79.97|79.99|79.94|80|79.97|79.99|79.94|229
1652178460000|2022-05-10 10:27:40|80|79.95|80.01|79.97|80.01|79.97|79.97|79.95|15769
1652178490000|2022-05-10 10:28:10|80|79.96|80.04|80.01|80.04|80.02|79.98|79.95|41641
1652178500000|2022-05-10 10:28:20|80.02|79.99|80.01|79.97|80.02|79.99|80.01|79.97|410
1652178510000|2022-05-10 10:28:30|80|79.95|79.98|79.95|80|79.95|79.98|79.95|4834
1652178520000|2022-05-10 10:28:40|79.99|79.96|79.99|79.96|79.99|79.96|79.99|79.96|0
1652178530000|2022-05-10 10:28:50|||||||||2000
1652178550000|2022-05-10 10:29:10|80|79.98|79.96|79.92|80|79.98|79.96|79.92|3702
1652178560000|2022-05-10 10:29:20|79.95|79.91|79.94|79.89|79.95|79.91|79.94|79.89|0
1652178580000|2022-05-10 10:29:40|79.93||79.92||79.94||79.92||69
1652178590000|2022-05-10 10:29:50|79.93|79.9|79.94|79.9|79.94|79.9|79.93|79.9|0
1652178600000|2022-05-10 10:30:00|79.92|79.89|79.92|79.87|79.92|79.89|79.9|79.84|15204
1652178610000|2022-05-10 10:30:10|79.93|79.88|79.93|79.89|79.94|79.91|79.93|79.88|6542
1652178620000|2022-05-10 10:30:20|79.94|79.91|79.96|79.93|79.96|79.93|79.94|79.89|10202
1652178630000|2022-05-10 10:30:30|||||||||11537
1652178640000|2022-05-10 10:30:40|79.97|79.94|80.01|79.97|80.03|79.98|79.97|79.94|20051
1652178650000|2022-05-10 10:30:50|80|79.95|80|79.96|80|79.96|79.98|79.94|5149
1652178670000|2022-05-10 10:31:10|||||||||15
1652178680000|2022-05-10 10:31:20|79.99||80||80||79.99||186
1652178690000|2022-05-10 10:31:30|||||||||126
1652178700000|2022-05-10 10:31:40|||||||||6208
1652178730000|2022-05-10 10:32:10|80.01|79.97|80.06|80|80.07|80.03|80.01|79.97|14535
1652178740000|2022-05-10 10:32:20||80.01||80.01||80.01||80.01|0
1652178750000|2022-05-10 10:32:30|80.05|80.02|80.06|80.02|80.06|80.02|80.05|80.02|0
1652178770000|2022-05-10 10:32:50|80.04||80.04||80.04||80.04||13031
1652178780000|2022-05-10 10:33:00|80.02|80|80.01|79.97|80.04|80|80.01|79.96|9168
1652178790000|2022-05-10 10:33:10||79.98||79.98||79.98||79.98|606
1652178800000|2022-05-10 10:33:20|80|79.97|80.02|80|80.02|80|80|79.97|2160
1652178820000|2022-05-10 10:33:40||79.99||79.99||79.99||79.99|2624
1652178830000|2022-05-10 10:33:50|80.01|79.97|80.01|79.97|80.01|79.97|80.01|79.97|2500
1652178840000|2022-05-10 10:34:00|80.02|79.98|80.01|79.97|80.04|80|80.01|79.97|9204
1652178850000|2022-05-10 10:34:10|80.03|79.99|80.04|80|80.04|80|80.03|79.99|2667
1652178860000|2022-05-10 10:34:20|80.03|79.99|80.03|79.99|80.03|79.99|80.02|79.99|3124
1652178870000|2022-05-10 10:34:30|80.02||80.02||80.02||80.02||0
1652178890000|2022-05-10 10:34:50|80.03|80|80.04|80|80.08|80.02|80.03|80|20951
1652178900000|2022-05-10 10:35:00|||||||||9000
1652178920000|2022-05-10 10:35:20|80.02|79.99|80.04|79.99|80.04|79.99|80.02|79.99|6217
1652178930000|2022-05-10 10:35:30||80||80||80||80|0
1652178940000|2022-05-10 10:35:40||79.99||80||80||79.99|0
1652178980000|2022-05-10 10:36:20|||||||||1015
1652179010000|2022-05-10 10:36:50|80.03|79.99|80.03|79.99|80.03|79.99|80.01|79.99|8363
1652179020000|2022-05-10 10:37:00|80.01||80.01||80.01||80.01||0
1652179060000|2022-05-10 10:37:40|80.03|80|80.03|80|80.05|80.01|80.03|79.99|7658
1652179080000|2022-05-10 10:38:00|||||||||150
1652179090000|2022-05-10 10:38:10|80.02|79.99|80.02|79.97|80.03|80|80|79.97|4784
1652179100000|2022-05-10 10:38:20|80.01|79.96|80.01|79.97|80.01|79.97|80.01|79.96|1231
1652179110000|2022-05-10 10:38:30|80||80||80||80||1353
1652179120000|2022-05-10 10:38:40|79.99|79.99|79.99|79.96|80|79.99|79.99|79.96|5245
1652179130000|2022-05-10 10:38:50|80||80||80||80||49
1652179140000|2022-05-10 10:39:00||79.97||79.97||79.97||79.97|0
1652179150000|2022-05-10 10:39:10|79.99|79.96|80|79.97|80|79.97|79.99|79.96|2800
1652179170000|2022-05-10 10:39:30|79.99||79.99||79.99||79.99||1293
1652179180000|2022-05-10 10:39:40|79.96|79.96|80|79.96|80|79.96|79.96|79.93|14942
1652179190000|2022-05-10 10:39:50|||||||||4612
1652179200000|2022-05-10 10:40:00|79.99|79.98|80|79.99|80|79.99|79.99|79.98|4201
1652179210000|2022-05-10 10:40:10|80.02|80|80.01|79.99|80.02|80|80.01|79.99|2775
1652179230000|2022-05-10 10:40:30|||||||||5315
1652179260000|2022-05-10 10:41:00|80.02|80|80.03|80|80.09|80.05|80.02|79.99|8725
1652179270000|2022-05-10 10:41:10|80.02|79.99|80|79.96|80.02|79.99|80|79.96|4903
1652179290000|2022-05-10 10:41:30||79.97||79.96||79.97||79.96|0
1652179300000|2022-05-10 10:41:40|80.01|79.98|80.04|80|80.05|80.02|80.01|79.98|6808
1652179310000|2022-05-10 10:41:50|80.05|80.01|80.04|80.01|80.07|80.02|80.04|80.01|0
1652179320000|2022-05-10 10:42:00|80.02|79.99|80|79.97|80.02|79.99|80|79.96|1864
1652179330000|2022-05-10 10:42:10|79.99||80||80||79.99||0
1652179340000|2022-05-10 10:42:20|79.98|79.94|79.97|79.92|79.98|79.94|79.97|79.92|3
1652179350000|2022-05-10 10:42:30|79.96||79.97||79.97||79.96||100
1652179360000|2022-05-10 10:42:40||79.93||79.93||79.93||79.93|0
1652179370000|2022-05-10 10:42:50|79.98|79.94|79.98|79.94|79.98|79.94|79.98|79.92|1869
1652179380000|2022-05-10 10:43:00|79.96||79.98||79.98||79.96||80
1652179390000|2022-05-10 10:43:10|79.97||79.97||79.97||79.97||0
1652179400000|2022-05-10 10:43:20|79.95|79.93|79.95|79.9|79.95|79.93|79.95|79.9|1987
1652179410000|2022-05-10 10:43:30||79.91||79.91||79.91||79.91|0
1652179420000|2022-05-10 10:43:40|79.96|79.92|79.96|79.91|79.96|79.92|79.96|79.91|0
1652179430000|2022-05-10 10:43:50|79.95||79.96||79.96||79.95||0
1652179440000|2022-05-10 10:44:00|79.95|79.9|79.88|79.86|79.95|79.9|79.88|79.86|21150
1652179450000|2022-05-10 10:44:10|79.9|79.88|79.9|79.88|79.9|79.88|79.9|79.88|2076
1652179460000|2022-05-10 10:44:20||79.87||79.87||79.87||79.87|0
1652179470000|2022-05-10 10:44:30|79.89|79.86|79.89|79.86|79.89|79.86|79.89|79.86|0
1652179480000|2022-05-10 10:44:40|79.9|79.88|79.9|79.88|79.9|79.88|79.9|79.88|4354
1652179490000|2022-05-10 10:44:50|79.89|79.86|79.9|79.86|79.9|79.86|79.89|79.86|1675
1652179500000|2022-05-10 10:45:00|79.92|79.87|79.94|79.9|79.94|79.9|79.92|79.86|11383
1652179520000|2022-05-10 10:45:20|79.93|79.89|79.96|79.92|79.96|79.92|79.93|79.89|0
1652179530000|2022-05-10 10:45:30|79.97||79.96||79.97||79.96||622
1652179570000|2022-05-10 10:46:10|79.95||79.95||79.95||79.95||31
1652179580000|2022-05-10 10:46:20|79.93|79.91|79.9|79.86|79.95|79.91|79.9|79.84|3492
1652179590000|2022-05-10 10:46:30|79.89|79.85|79.91|79.85|79.92|79.87|79.88|79.84|5043
1652179600000|2022-05-10 10:46:40|79.92|79.86|79.92|79.88|79.92|79.88|79.91|79.86|0
1652179620000|2022-05-10 10:47:00|79.94|79.89|79.98|79.94|79.98|79.94|79.94|79.89|4447
1652179630000|2022-05-10 10:47:10|79.99|79.95|79.99|79.95|80|79.96|79.97|79.94|2643
1652179640000|2022-05-10 10:47:20|79.98|79.94|79.98|79.95|79.98|79.95|79.98|79.94|18543
1652179670000|2022-05-10 10:47:50|79.97|79.94|79.98|79.94|79.98|79.94|79.97|79.94|1935
1652179690000|2022-05-10 10:48:10|79.99|79.95|79.99|79.94|80.05|80|79.99|79.94|13228
1652179700000|2022-05-10 10:48:20|79.98|79.92|79.93|79.89|79.98|79.92|79.93|79.89|2434
1652179710000|2022-05-10 10:48:30|79.94|79.9|79.94|79.9|79.94|79.9|79.94|79.9|0
1652179720000|2022-05-10 10:48:40|79.93|79.89|79.93|79.91|79.93|79.91|79.93|79.89|9
1652179730000|2022-05-10 10:48:50|79.94|79.92|79.97|79.92|79.97|79.93|79.94|79.92|48009
1652179740000|2022-05-10 10:49:00|79.96||79.97||79.97||79.96||0
1652179750000|2022-05-10 10:49:10|79.96||79.96||79.96||79.96||9
1652179770000|2022-05-10 10:49:30|79.97|79.93|79.97|79.93|79.97|79.93|79.97|79.93|759
1652179780000|2022-05-10 10:49:40|79.96|79.98|79.95|79.94|79.99|79.98|79.95|79.93|31210
1652179790000|2022-05-10 10:49:50|79.97||79.97||79.97||79.97||0
1652179820000|2022-05-10 10:50:20|79.94|79.93|79.94|79.91|79.94|79.93|79.91|79.9|7463
1652179830000|2022-05-10 10:50:30|79.95||79.95||79.95||79.95||0
1652179840000|2022-05-10 10:50:40|79.97|79.92|79.97|79.93|79.97|79.93|79.97|79.92|686
1652179850000|2022-05-10 10:50:50|79.98|79.95|80.02|79.99|80.03|80|79.98|79.95|20894
1652179870000|2022-05-10 10:51:10|||||||||1231
1652179880000|2022-05-10 10:51:20|80.03|80|80.07|80.02|80.07|80.02|80.03|79.99|2126
1652179890000|2022-05-10 10:51:30|80.06||80.05||80.06||80.05||0
1652179900000|2022-05-10 10:51:40|80.03|80.01|80|79.95|80.03|80.01|80|79.95|2126
1652179910000|2022-05-10 10:51:50|80.01|79.97|80.01|79.97|80.01|79.97|80.01|79.97|2512
1652179930000|2022-05-10 10:52:10|80.02||80.02||80.02||80.01||65
1652179950000|2022-05-10 10:52:30|80.01|79.98|80.03|79.99|80.03|80|80.01|79.97|323
1652179960000|2022-05-10 10:52:40|80.02|79.98|80.02|79.97|80.02|79.98|80.01|79.97|3107
1652179970000|2022-05-10 10:52:50||79.98||79.98||79.98||79.98|233
1652179980000|2022-05-10 10:53:00|80.01|79.97|80.04|79.98|80.04|79.99|80|79.95|13163
1652179990000|2022-05-10 10:53:10|80.03|79.97|80.02|79.97|80.03|79.97|80.02|79.96|50
1652180000000|2022-05-10 10:53:20|80|79.98|80|79.98|80|79.98|80|79.98|0
1652180030000|2022-05-10 10:53:50|80.02|79.99|80.03|80|80.03|80|80.02|79.99|12046
1652180040000|2022-05-10 10:54:00|80.02|79.99|80.04|80|80.04|80.01|80.02|79.99|24563
1652180050000|2022-05-10 10:54:10|80.03|79.99|80.04|80|80.04|80.01|80.03|79.98|20278
1652180060000|2022-05-10 10:54:20||80.01||80||80.01||80|0
1652180070000|2022-05-10 10:54:30|||||||||2500
1652180080000|2022-05-10 10:54:40|80.03|80.01|80.04|80.02|80.04|80.02|80.03|80.01|1608
1652180090000|2022-05-10 10:54:50|80.06|80.03|80.09|80.06|80.11|80.06|80.06|80.02|7111
1652180100000|2022-05-10 10:55:00|80.11|80.07|80.1|80.07|80.11|80.08|80.1|80.06|5178
1652180110000|2022-05-10 10:55:10|80.09||80.09||80.09||80.09||0
1652180120000|2022-05-10 10:55:20|80.08|80.05|80.08|80.03|80.09|80.06|80.08|80.03|6052
1652180130000|2022-05-10 10:55:30||80.05||80.01||80.05||80.01|593
1652180140000|2022-05-10 10:55:40||80.02||80.03||80.03||80.02|0
1652180150000|2022-05-10 10:55:50|80.07|80.02|80.05|80.01|80.07|80.03|80.05|80|1164
1652180160000|2022-05-10 10:56:00|||||||||218
1652180170000|2022-05-10 10:56:10|||||||||12439
1652180180000|2022-05-10 10:56:20|80.04|80|80.02|80|80.04|80|80.02|79.98|10258
1652180190000|2022-05-10 10:56:30||79.98||80||80||79.98|4358
1652180200000|2022-05-10 10:56:40|80.01|79.98|79.94|79.9|80.01|79.98|79.91|79.85|89105
1652180210000|2022-05-10 10:56:50|79.95|79.92|79.98|79.94|79.99|79.94|79.95|79.92|5895
1652180220000|2022-05-10 10:57:00||79.93||79.94||79.95||79.93|6894
1652180230000|2022-05-10 10:57:10|79.99|79.96|80|79.98|80|79.98|79.99|79.96|1673
1652180240000|2022-05-10 10:57:20|79.99|79.97|80|79.98|80|79.98|79.99|79.96|4028
1652180250000|2022-05-10 10:57:30|79.99|79.96|80|79.97|80|79.97|79.99|79.96|1284
1652180260000|2022-05-10 10:57:40|79.98|79.96|79.98|79.94|79.98|79.96|79.98|79.94|2152
1652180300000|2022-05-10 10:58:20|79.99|79.95|80|79.95|80|79.95|79.99|79.95|706
1652180310000|2022-05-10 10:58:30|79.99||79.98||80||79.98||0
1652180320000|2022-05-10 10:58:40|79.97|79.94|79.92|79.87|79.97|79.94|79.9|79.86|13411
1652180330000|2022-05-10 10:58:50|79.9||79.92||79.92||79.9||0
1652180350000|2022-05-10 10:59:10||79.88||79.88||79.88||79.88|35
1652180370000|2022-05-10 10:59:30|79.91|79.87|79.92|79.87|79.92|79.87|79.9|79.87|3236
1652180380000|2022-05-10 10:59:40|79.93|79.88|79.93|79.88|79.93|79.88|79.93|79.88|0
1652180390000|2022-05-10 10:59:50|79.94|79.9|79.92|79.88|79.97|79.92|79.92|79.88|1118
1652180400000|2022-05-10 11:00:00|79.93|79.89|79.93|79.89|79.93|79.89|79.93|79.89|0
1652180410000|2022-05-10 11:00:10|79.95|79.9|79.95|79.9|79.95|79.9|79.95|79.9|5
1652180420000|2022-05-10 11:00:20|79.96|79.91|79.96|79.92|79.96|79.92|79.96|79.91|0
1652180450000|2022-05-10 11:00:50|79.98|79.93|80|79.98|80|79.98|79.98|79.93|5134
1652180460000|2022-05-10 11:01:00||79.97||79.98||79.98||79.97|3275
1652180490000|2022-05-10 11:01:30|80.01|79.99|80.03|79.99|80.03|79.99|80.01|79.99|1961
1652180510000|2022-05-10 11:01:50|||||||||606
1652180520000|2022-05-10 11:02:00|80.04|80.01|80|79.99|80.07|80.03|80|79.98|7843
1652180530000|2022-05-10 11:02:10|80.02||80.03||80.03||80.02||20747
1652180540000|2022-05-10 11:02:20|80.02|79.97|80|79.96|80.02|79.97|79.99|79.93|1255
1652180550000|2022-05-10 11:02:30|79.98|79.94|79.98|79.93|79.98|79.94|79.96|79.92|79
1652180560000|2022-05-10 11:02:40|79.99|79.95|79.99|79.95|80.01|79.95|79.99|79.95|0
1652180570000|2022-05-10 11:02:50|||||||||5853
1652180580000|2022-05-10 11:03:00|79.98||79.99||79.99||79.98||500
1652180590000|2022-05-10 11:03:10|79.98|79.93|79.98|79.92|79.99|79.93|79.97|79.92|2710
1652180600000|2022-05-10 11:03:20|79.97|79.93|79.98|79.93|79.99|79.93|79.97|79.93|0
1652180610000|2022-05-10 11:03:30|79.99|79.92|79.99|79.95|79.99|79.95|79.99|79.92|34
1652180640000|2022-05-10 11:04:00|79.98||79.99||79.99||79.98||4
1652180660000|2022-05-10 11:04:20|79.98|79.96|79.99|79.96|79.99|79.96|79.98|79.96|0
1652180670000|2022-05-10 11:04:30|80|79.98|80.01|79.97|80.01|79.98|79.98|79.93|13898
1652180680000|2022-05-10 11:04:40|80|79.95|79.94|79.9|80.01|79.95|79.94|79.9|5550
1652180700000|2022-05-10 11:05:00|79.95|79.91|79.95|79.92|79.97|79.92|79.95|79.91|226
1652180720000|2022-05-10 11:05:20|79.94|79.9|79.91|79.89|79.94|79.9|79.9|79.86|6724
1652180730000|2022-05-10 11:05:30||79.86||79.86||79.86||79.85|0
1652180750000|2022-05-10 11:05:50|79.9|79.85|79.89|79.85|79.91|79.85|79.87|79.85|2072
1652180760000|2022-05-10 11:06:00|79.88||79.88||79.88||79.88||0
1652180770000|2022-05-10 11:06:10|||||||||12443
1652180780000|2022-05-10 11:06:20|79.86|79.84|79.88|79.84|79.88|79.84|79.86|79.8|8208
1652180810000|2022-05-10 11:06:50|79.89|79.87|79.9|79.86|79.9|79.87|79.89|79.84|4419
1652180820000|2022-05-10 11:07:00|79.89|79.85|79.89|79.84|79.89|79.85|79.88|79.84|1512
1652180840000|2022-05-10 11:07:20|79.87|79.85|79.87|79.82|79.87|79.85|79.87|79.82|1325
1652180850000|2022-05-10 11:07:30|||||||||1238
1652180860000|2022-05-10 11:07:40|79.86|79.81|79.8|79.76|79.87|79.81|79.79|79.75|28404
1652180870000|2022-05-10 11:07:50|79.77|79.73|79.75|79.7|79.79|79.73|79.75|79.69|3065
1652180880000|2022-05-10 11:08:00|79.73|79.69|79.73|79.68|79.73|79.69|79.71|79.65|2949
1652180890000|2022-05-10 11:08:10|79.75|79.69|79.75|79.72|79.75|79.72|79.75|79.69|2806
1652180910000|2022-05-10 11:08:30||79.71||79.7||79.71||79.7|0
1652180920000|2022-05-10 11:08:40||79.72||79.72||79.72||79.72|40
1652180930000|2022-05-10 11:08:50|79.74|79.73|79.76|79.72|79.76|79.73|79.74|79.72|4484
1652180940000|2022-05-10 11:09:00|||||||||361
1652180970000|2022-05-10 11:09:30|||||||||12461
1652180980000|2022-05-10 11:09:40|79.78|79.73|79.76|79.72|79.78|79.74|79.74|79.72|9854
1652180990000|2022-05-10 11:09:50|||||||||1047
1652181020000|2022-05-10 11:10:20|||||||||56423
1652181030000|2022-05-10 11:10:30|79.77|79.74|79.78|79.74|79.78|79.74|79.77|79.74|1216
1652181040000|2022-05-10 11:10:40|79.77|79.73|79.77|79.75|79.77|79.75|79.77|79.73|0
1652181050000|2022-05-10 11:10:50|79.78|79.76|79.78|79.76|79.78|79.76|79.78|79.76|394
1652181060000|2022-05-10 11:11:00|79.8|79.78|79.83|79.78|79.83|79.78|79.8|79.78|1912
1652181070000|2022-05-10 11:11:10|79.84|79.8|79.86|79.81|79.87|79.83|79.83|79.8|826
1652181080000|2022-05-10 11:11:20|79.85|79.8|79.79|79.75|79.85|79.8|79.79|79.75|4286
1652181090000|2022-05-10 11:11:30|79.8|79.76|79.81|79.76|79.81|79.77|79.8|79.76|144
1652181100000|2022-05-10 11:11:40|79.83|79.77|79.83|79.78|79.83|79.78|79.81|79.76|5009
1652181110000|2022-05-10 11:11:50|||||||||612
1652181120000|2022-05-10 11:12:00|79.84|79.79|79.85|79.81|79.85|79.81|79.84|79.79|43
1652181130000|2022-05-10 11:12:10|79.84|79.8|79.84|79.79|79.84|79.8|79.82|79.78|3430
1652181140000|2022-05-10 11:12:20|79.83|79.8|79.83|79.8|79.83|79.8|79.83|79.8|0
1652181150000|2022-05-10 11:12:30|79.82|79.79|79.83|79.79|79.83|79.79|79.82|79.79|3240
1652181160000|2022-05-10 11:12:40|79.82|79.77|79.79|79.75|79.82|79.78|79.77|79.75|13815
1652181170000|2022-05-10 11:12:50|79.78||79.78||79.78||79.78||0
1652181190000|2022-05-10 11:13:10|79.79||79.8||79.8||79.79||0
1652181220000|2022-05-10 11:13:40|79.79||79.79||79.79||79.79||10000
1652181230000|2022-05-10 11:13:50|79.8||79.8||79.8||79.8||62
1652181250000|2022-05-10 11:14:10|79.81|79.76|79.81|79.77|79.81|79.77|79.81|79.76|623
1652181260000|2022-05-10 11:14:20||79.78||79.78||79.78||79.78|13091
1652181270000|2022-05-10 11:14:30||79.77||79.77||79.77||79.77|0
1652181280000|2022-05-10 11:14:40|79.82|79.78|79.82|79.78|79.85|79.8|79.81|79.76|9647
1652181290000|2022-05-10 11:14:50|79.81|79.76|79.79|79.76|79.81|79.76|79.79|79.75|2351
1652181300000|2022-05-10 11:15:00|79.8|79.77|79.81|79.76|79.81|79.77|79.8|79.76|1657
1652181310000|2022-05-10 11:15:10||79.77||79.77||79.77||79.77|0
1652181330000|2022-05-10 11:15:30|79.8||79.81||79.81||79.8||12435
1652181360000|2022-05-10 11:16:00|79.8|79.76|79.83|79.77|79.84|79.82|79.78|79.76|41546
1652181370000|2022-05-10 11:16:10|79.82|79.78|79.79|79.76|79.82|79.78|79.79|79.76|90
1652181380000|2022-05-10 11:16:20|79.77|79.75|79.82|79.78|79.82|79.78|79.76|79.72|31729
1652181400000|2022-05-10 11:16:40|||||||||3800
1652181410000|2022-05-10 11:16:50|79.83|79.79|79.83|79.8|79.83|79.81|79.83|79.79|2484
1652181420000|2022-05-10 11:17:00|79.82||79.82||79.82||79.82||1250
1652181440000|2022-05-10 11:17:20|79.81|79.78|79.83|79.79|79.83|79.79|79.81|79.77|5581
1652181460000|2022-05-10 11:17:40|79.82|79.78|79.81|79.78|79.82|79.78|79.81|79.78|2500
1652181470000|2022-05-10 11:17:50|79.82|79.77|79.8|79.76|79.83|79.77|79.78|79.75|6753
1652181480000|2022-05-10 11:18:00|79.81|79.77|79.83|79.78|79.83|79.78|79.81|79.77|0
1652181490000|2022-05-10 11:18:10|79.82|79.79|79.78|79.75|79.82|79.79|79.78|79.75|7882
1652181500000|2022-05-10 11:18:20|79.79|79.73|79.77|79.73|79.79|79.73|79.77|79.73|7682
1652181510000|2022-05-10 11:18:30|79.79|79.75|79.83|79.8|79.83|79.81|79.79|79.73|30762
1652181520000|2022-05-10 11:18:40||79.81||79.81||79.81||79.81|3234
1652181530000|2022-05-10 11:18:50|||||||||6219
1652181540000|2022-05-10 11:19:00||79.82||79.81||79.82||79.81|20008
1652181550000|2022-05-10 11:19:10|79.82|79.79|79.79|79.75|79.82|79.82|79.79|79.75|4202
1652181560000|2022-05-10 11:19:20|79.8|79.76|79.79|79.75|79.8|79.76|79.79|79.75|0
1652181570000|2022-05-10 11:19:30|79.78|79.73|79.79|79.74|79.79|79.75|79.78|79.73|11717
1652181580000|2022-05-10 11:19:40|79.8|79.75|79.8|79.76|79.81|79.76|79.8|79.75|1811
1652181590000|2022-05-10 11:19:50|79.81|79.77|79.79|79.74|79.81|79.77|79.79|79.74|1110
1652181600000|2022-05-10 11:20:00|79.78|79.73|79.77|79.73|79.78|79.74|79.77|79.73|0
1652181610000|2022-05-10 11:20:10|79.78|79.75|79.79|79.74|79.79|79.75|79.78|79.73|725
1652181620000|2022-05-10 11:20:20||79.75||79.75||79.75||79.75|6
1652181660000|2022-05-10 11:21:00|79.78|79.72|79.78|79.75|79.78|79.75|79.76|79.7|21967
1652181680000|2022-05-10 11:21:20|79.77|79.73|79.77|79.75|79.78|79.75|79.76|79.7|15623
1652181690000|2022-05-10 11:21:30|||||||||144
1652181700000|2022-05-10 11:21:40|79.76|79.73|79.77|79.75|79.77|79.75|79.74|79.68|43654
1652181710000|2022-05-10 11:21:50||79.74||79.75||79.75||79.74|0
1652181720000|2022-05-10 11:22:00|79.76|79.74|79.76|79.72|79.76|79.75|79.76|79.7|11566
1652181730000|2022-05-10 11:22:10|79.75|79.71|79.76|79.75|79.76|79.75|79.74|79.7|129009
1652181740000|2022-05-10 11:22:20|79.75|79.72|79.75|79.72|79.76|79.75|79.74|79.71|96964
1652181750000|2022-05-10 11:22:30|79.73|79.71|79.69|79.66|79.75|79.72|79.69|79.66|9454
1652181760000|2022-05-10 11:22:40|79.71|79.67|79.71|79.68|79.71|79.68|79.71|79.67|2500
1652181780000|2022-05-10 11:23:00|79.7|79.67|79.7|79.67|79.7|79.67|79.7|79.67|3039
1652181790000|2022-05-10 11:23:10|79.71|79.66|79.71|79.67|79.71|79.69|79.71|79.66|675
1652181800000|2022-05-10 11:23:20|79.72|79.68|79.72|79.67|79.72|79.68|79.72|79.67|5014
1652181810000|2022-05-10 11:23:30|79.73|79.68|79.74|79.7|79.74|79.7|79.73|79.68|10185
1652181820000|2022-05-10 11:23:40|79.75|79.71|79.78|79.73|79.78|79.73|79.75|79.71|6473
1652181830000|2022-05-10 11:23:50|79.77||79.77||79.77||79.77||50
1652181860000|2022-05-10 11:24:20||79.74||79.74||79.74||79.74|36
1652181880000|2022-05-10 11:24:40|||||||||43
1652181900000|2022-05-10 11:25:00|79.76|79.75|79.76|79.72|79.77|79.75|79.73|79.72|10073
1652181910000|2022-05-10 11:25:10|79.77||79.77||79.77||79.76||0
1652181920000|2022-05-10 11:25:20|||||||||16266
1652181940000|2022-05-10 11:25:40|79.76|79.71|79.65|79.62|79.76|79.71|79.61|79.57|62461
1652181950000|2022-05-10 11:25:50|79.66|79.63|79.66|79.62|79.66|79.63|79.66|79.62|6756
1652181960000|2022-05-10 11:26:00|79.65|79.61|79.64|79.61|79.65|79.61|79.64|79.61|1697
1652181970000|2022-05-10 11:26:10|79.63|79.59|79.57|79.54|79.63|79.59|79.57|79.53|4557
1652181980000|2022-05-10 11:26:20|79.58|79.56|79.59|79.55|79.59|79.56|79.57|79.54|4460
1652181990000|2022-05-10 11:26:30|79.58|79.54|79.58|79.54|79.58|79.54|79.58|79.54|0
1652182000000|2022-05-10 11:26:40||79.55||79.55||79.55||79.55|0
1652182010000|2022-05-10 11:26:50|79.59||79.59||79.59||79.59||0
1652182020000|2022-05-10 11:27:00|||||||||12
1652182040000|2022-05-10 11:27:20|79.56|79.54|79.53|79.5|79.56|79.54|79.52|79.5|4345
1652182050000|2022-05-10 11:27:30|79.52|79.49|79.53|79.49|79.53|79.49|79.51|79.46|35249
1652182060000|2022-05-10 11:27:40|79.52|79.5|79.53|79.5|79.53|79.5|79.52|79.5|5800
1652182080000|2022-05-10 11:28:00|79.54|79.55|79.56|79.51|79.58|79.55|79.53|79.5|61726
1652182090000|2022-05-10 11:28:10|79.55||79.56||79.56||79.55||0
1652182100000|2022-05-10 11:28:20|||||||||270
1652182110000|2022-05-10 11:28:30|79.55||79.55||79.55||79.54||0
1652182120000|2022-05-10 11:28:40|79.54|79.52|79.57|79.54|79.57|79.54|79.54|79.52|7900
1652182130000|2022-05-10 11:28:50|79.59|79.56|79.63|79.58|79.63|79.58|79.57|79.56|23009
1652182140000|2022-05-10 11:29:00||79.59||79.6||79.6||79.59|400
1652182150000|2022-05-10 11:29:10|79.66|79.61|79.69|79.65|79.69|79.65|79.66|79.61|3557
1652182160000|2022-05-10 11:29:20|||||||||24
1652182170000|2022-05-10 11:29:30|79.71|79.66|79.71|79.68|79.71|79.68|79.7|79.66|0
1652182180000|2022-05-10 11:29:40|79.7|79.66|79.71|79.68|79.71|79.68|79.7|79.66|2182
1652182190000|2022-05-10 11:29:50|||||||||68
1652182200000|2022-05-10 11:30:00|79.7|79.66|79.69|79.65|79.7|79.66|79.68|79.65|130
1652182210000|2022-05-10 11:30:10|79.68|79.64|79.67|79.62|79.68|79.64|79.64|79.6|11012
1652182220000|2022-05-10 11:30:20|79.68|79.63|79.69|79.64|79.7|79.64|79.68|79.63|2500
1652182230000|2022-05-10 11:30:30|79.68|79.62|79.66|79.62|79.68|79.62|79.66|79.62|6326
1652182240000|2022-05-10 11:30:40||79.64||79.64||79.64||79.64|0
1652182250000|2022-05-10 11:30:50|79.65|79.62|79.65|79.62|79.65|79.64|79.65|79.6|1688
1652182260000|2022-05-10 11:31:00|||||||||2485
1652182270000|2022-05-10 11:31:10|79.66|79.64|79.67|79.64|79.67|79.64|79.66|79.64|9615
1652182290000|2022-05-10 11:31:30|79.68|79.65|79.71|79.66|79.73|79.68|79.68|79.64|4043
1652182310000|2022-05-10 11:31:50|79.72|79.67|79.72|79.67|79.72|79.67|79.72|79.66|25231
1652182320000|2022-05-10 11:32:00|79.73|79.68|79.76|79.72|79.8|79.74|79.73|79.68|8062
1652182330000|2022-05-10 11:32:10|79.77|79.73|79.8|79.76|79.8|79.76|79.77|79.73|3300
1652182340000|2022-05-10 11:32:20|79.81|79.75|79.79|79.74|79.81|79.75|79.78|79.74|5423
1652182360000|2022-05-10 11:32:40|||||||||1253
1652182380000|2022-05-10 11:33:00|79.8|79.75|79.86|79.82|79.89|79.83|79.78|79.74|968
1652182390000|2022-05-10 11:33:10|79.87|79.8|79.83|79.78|79.87|79.8|79.83|79.78|1417
1652182400000|2022-05-10 11:33:20|79.85|79.79|79.85|79.78|79.85|79.79|79.85|79.78|0
1652182410000|2022-05-10 11:33:30|79.84||79.83||79.84||79.83||0
1652182420000|2022-05-10 11:33:40|79.84|79.8|79.85|79.8|79.85|79.8|79.84|79.8|3
1652182440000|2022-05-10 11:34:00|79.84|79.81|79.85|79.8|79.85|79.81|79.83|79.8|0
1652182450000|2022-05-10 11:34:10||79.81||79.81||79.81||79.81|1252
1652182470000|2022-05-10 11:34:30|79.84|79.8|79.84|79.8|79.84|79.8|79.84|79.8|4686
1652182500000|2022-05-10 11:35:00|79.83|79.78|79.8|79.76|79.83|79.78|79.8|79.76|3562
1652182510000|2022-05-10 11:35:10|79.81|79.77|79.85|79.8|79.85|79.82|79.81|79.77|904
1652182520000|2022-05-10 11:35:20||79.81||79.81||79.81||79.81|0
1652182530000|2022-05-10 11:35:30|79.86|79.82|79.85|79.82|79.87|79.82|79.85|79.81|0
1652182540000|2022-05-10 11:35:40|79.84|79.83|79.92|79.87|79.92|79.88|79.84|79.83|4781
1652182550000|2022-05-10 11:35:50|79.93|79.88|79.96|79.91|79.97|79.91|79.93|79.88|0
1652182560000|2022-05-10 11:36:00|79.97||79.96||79.97||79.96||0
1652182570000|2022-05-10 11:36:10|79.95|79.9|79.97|79.92|79.97|79.92|79.93|79.89|4219
1652182580000|2022-05-10 11:36:20|79.95|79.9|79.95|79.9|79.95|79.9|79.95|79.9|0
1652182590000|2022-05-10 11:36:30|79.97|79.93|79.99|79.93|80|79.93|79.97|79.93|1119
1652182610000|2022-05-10 11:36:50|79.98|79.91|79.98|79.93|79.99|79.93|79.95|79.89|2500
1652182630000|2022-05-10 11:37:10|80|79.94|80|79.95|80|79.97|80|79.94|3360
1652182640000|2022-05-10 11:37:20||79.96||79.96||79.97||79.96|0
1652182660000|2022-05-10 11:37:40|80.01|79.97|80.02|79.98|80.03|79.98|80.01|79.96|3013
1652182670000|2022-05-10 11:37:50|80.03|79.99|79.99|79.94|80.03|79.99|79.98|79.94|6149
1652182680000|2022-05-10 11:38:00|80|79.95|80|79.95|80|79.95|80|79.95|0
1652182700000|2022-05-10 11:38:20|79.98|79.93|79.93|79.87|79.98|79.93|79.92|79.87|4014
1652182710000|2022-05-10 11:38:30|79.92||79.92||79.92||79.92||651
1652182720000|2022-05-10 11:38:40|79.93||79.93||79.93||79.93||0
1652182730000|2022-05-10 11:38:50|79.92||79.91||79.92||79.91||0
1652182760000|2022-05-10 11:39:20|79.9||79.9||79.9||79.9||299
1652182780000|2022-05-10 11:39:40|79.89|79.85|79.9|79.86|79.9|79.87|79.88|79.85|2262
1652182790000|2022-05-10 11:39:50|79.91|79.87|79.91|79.88|79.95|79.9|79.91|79.86|22482
1652182800000|2022-05-10 11:40:00|79.9||79.91||79.92||79.9||0
1652182810000|2022-05-10 11:40:10|79.92||79.92||79.92||79.92||38723
1652182820000|2022-05-10 11:40:20|79.91||79.91||79.91||79.91||0
1652182830000|2022-05-10 11:40:30|79.9|79.86|79.9|79.86|79.9|79.87|79.88|79.85|982
1652182840000|2022-05-10 11:40:40|79.91|79.87|79.9|79.87|79.91|79.87|79.9|79.87|2
1652182870000|2022-05-10 11:41:10|||||||||1131
1652182910000|2022-05-10 11:41:50|79.88|79.86|79.85|79.79|79.88|79.86|79.84|79.79|18861
1652182920000|2022-05-10 11:42:00||79.8||79.8||79.8||79.8|9
1652182930000|2022-05-10 11:42:10|79.86|79.81|79.87|79.83|79.87|79.83|79.86|79.81|822
1652182950000|2022-05-10 11:42:30|79.88|79.84|79.88|79.84|79.89|79.84|79.88|79.84|2254
1652182960000|2022-05-10 11:42:40|79.87|79.83|79.88|79.83|79.88|79.83|79.85|79.83|755
1652182980000|2022-05-10 11:43:00|79.87||79.87||79.87||79.87||0
1652182990000|2022-05-10 11:43:10|79.85|79.81|79.79|79.74|79.85|79.81|79.78|79.73|9576
1652183000000|2022-05-10 11:43:20|79.78|79.75|79.79|79.75|79.79|79.75|79.78|79.75|0
1652183010000|2022-05-10 11:43:30|||||||||300
1652183030000|2022-05-10 11:43:50|79.77|79.73|79.78|79.73|79.78|79.73|79.77|79.72|1219
1652183040000|2022-05-10 11:44:00|79.77|79.72|79.77|79.73|79.77|79.73|79.77|79.71|2582
1652183060000|2022-05-10 11:44:20||79.72||79.72||79.72||79.72|14
1652183070000|2022-05-10 11:44:30|79.79|79.73|79.79|79.75|79.79|79.75|79.79|79.73|386
1652183080000|2022-05-10 11:44:40|79.78|79.73|79.77|79.72|79.78|79.73|79.76|79.71|2198
1652183090000|2022-05-10 11:44:50|79.76|79.71|79.74|79.69|79.76|79.71|79.74|79.68|2500
1652183100000|2022-05-10 11:45:00|||||||||5000
1652183110000|2022-05-10 11:45:10|||||||||1235
1652183120000|2022-05-10 11:45:20|79.73|79.68|79.69|79.64|79.73|79.68|79.69|79.64|7178
1652183130000|2022-05-10 11:45:30|79.7|79.65|79.7|79.65|79.7|79.65|79.7|79.65|0
1652183140000|2022-05-10 11:45:40|79.72|79.67|79.73|79.69|79.73|79.69|79.72|79.67|957
1652183170000|2022-05-10 11:46:10|||||||||1265
1652183180000|2022-05-10 11:46:20|79.74|79.7|79.76|79.71|79.77|79.71|79.74|79.7|8713
1652183200000|2022-05-10 11:46:40|79.78|79.72|79.78|79.73|79.78|79.73|79.78|79.71|20
1652183210000|2022-05-10 11:46:50|79.76|79.74|79.78|79.75|79.79|79.75|79.76|79.74|1805
1652183220000|2022-05-10 11:47:00|79.77|79.74|79.78|79.73|79.78|79.74|79.76|79.71|10267
1652183230000|2022-05-10 11:47:10|79.76|79.72|79.76|79.71|79.76|79.72|79.76|79.71|2500
1652183240000|2022-05-10 11:47:20||79.72||79.72||79.72||79.72|2
1652183250000|2022-05-10 11:47:30|||||||||1247
1652183260000|2022-05-10 11:47:40|79.77|79.73|79.77|79.73|79.78|79.74|79.77|79.73|4863
1652183270000|2022-05-10 11:47:50|79.78|79.74|79.78|79.74|79.78|79.74|79.78|79.74|187
1652183280000|2022-05-10 11:48:00|79.8|79.76|79.88|79.83|79.88|79.83|79.8|79.76|16362
1652183290000|2022-05-10 11:48:10|79.87|79.81|79.85|79.8|79.87|79.81|79.85|79.79|1126
1652183300000|2022-05-10 11:48:20|79.86|79.81|79.82|79.77|79.87|79.82|79.81|79.76|9690
1652183310000|2022-05-10 11:48:30|79.83|79.78|79.83|79.78|79.83|79.78|79.83|79.77|0
1652183330000|2022-05-10 11:48:50|79.81|79.76|79.79|79.74|79.81|79.76|79.79|79.72|139
1652183340000|2022-05-10 11:49:00|||||||||161
1652183350000|2022-05-10 11:49:10|79.81|79.75|79.81|79.77|79.81|79.77|79.81|79.75|3291
1652183380000|2022-05-10 11:49:40|79.83|79.78|79.85|79.81|79.85|79.81|79.83|79.78|3808
1652183390000|2022-05-10 11:49:50|79.84|79.8|79.83|79.78|79.85|79.8|79.83|79.78|1130
1652183400000|2022-05-10 11:50:00|79.84|79.79|79.85|79.8|79.85|79.8|79.84|79.78|0
1652183410000|2022-05-10 11:50:10|79.86|79.81|79.88|79.83|79.89|79.83|79.86|79.8|9413
1652183420000|2022-05-10 11:50:20|79.86|79.82|79.84|79.81|79.86|79.82|79.82|79.81|5182
1652183430000|2022-05-10 11:50:30|||||||||2600
1652183460000|2022-05-10 11:51:00|79.86||79.86||79.86||79.86||2
1652183480000|2022-05-10 11:51:20|79.87|79.82|79.91|79.87|79.91|79.87|79.87|79.82|5000
1652183490000|2022-05-10 11:51:30|79.9|79.85|79.9|79.86|79.9|79.86|79.87|79.84|2815
1652183500000|2022-05-10 11:51:40|79.88||79.88||79.88||79.88||0
1652183510000|2022-05-10 11:51:50|79.87|79.84|79.86|79.81|79.88|79.84|79.84|79.8|6199
1652183520000|2022-05-10 11:52:00|79.84||79.85||79.85||79.84||100
1652183530000|2022-05-10 11:52:10|79.84||79.85||79.85||79.84||0
1652183540000|2022-05-10 11:52:20|79.86|79.83|79.85|79.83|79.86|79.83|79.85|79.83|234
1652183550000|2022-05-10 11:52:30|||||||||728
1652183560000|2022-05-10 11:52:40|||||||||234
1652183580000|2022-05-10 11:53:00|79.84|79.84|79.88|79.84|79.88|79.84|79.84|79.84|299
1652183590000|2022-05-10 11:53:10|79.89|79.85|79.91|79.87|79.91|79.88|79.89|79.85|23157
1652183610000|2022-05-10 11:53:30|79.93|79.88|79.96|79.91|79.97|79.91|79.93|79.88|2755
1652183620000|2022-05-10 11:53:40|79.97|79.92|79.98|79.93|79.98|79.93|79.97|79.92|614
1652183630000|2022-05-10 11:53:50|79.99|79.94|80.03|79.98|80.03|79.98|79.99|79.94|0
1652183670000|2022-05-10 11:54:30|80.02||80.02||80.02||80.02||62
1652183690000|2022-05-10 11:54:50|80.01|79.97|79.99|79.94|80.01|79.98|79.99|79.93|14208
1652183700000|2022-05-10 11:55:00|80|79.96|79.99|79.94|80.03|79.99|79.99|79.94|11214
1652183720000|2022-05-10 11:55:20||79.95||79.94||79.95||79.94|0
1652183740000|2022-05-10 11:55:40|80|79.95|79.99|79.95|80|79.97|79.99|79.95|3407
1652183770000|2022-05-10 11:56:10|||||||||1179
1652183780000|2022-05-10 11:56:20|||||||||1793
1652183810000|2022-05-10 11:56:50|79.97|79.94|79.99|79.94|79.99|79.94|79.97|79.94|2954
1652183820000|2022-05-10 11:57:00|80|79.95|80|79.95|80|79.95|80|79.95|0
1652183840000|2022-05-10 11:57:20||79.96||79.97||79.97||79.96|0
1652183850000|2022-05-10 11:57:30|80.01|79.98|80.01|79.98|80.01|79.98|80.01|79.98|1407
1652183860000|2022-05-10 11:57:40||80||79.98||80||79.98|510
1652183870000|2022-05-10 11:57:50|80|79.95|79.95|79.9|80|79.95|79.94|79.89|2717
1652183880000|2022-05-10 11:58:00|79.94|79.91|79.94|79.91|79.94|79.91|79.94|79.91|2
1652183900000|2022-05-10 11:58:20|79.95||79.95||79.95||79.95||2500
1652183930000|2022-05-10 11:58:50|79.92|79.9|79.93|79.88|79.95|79.9|79.91|79.88|4013
1652183940000|2022-05-10 11:59:00|79.92||79.91||79.92||79.91||0
1652183970000|2022-05-10 11:59:30|79.92|79.89|79.93|79.89|79.95|79.9|79.92|79.89|6062
1652183980000|2022-05-10 11:59:40|79.92|79.88|79.91|79.89|79.92|79.89|79.91|79.88|29
1652183990000|2022-05-10 11:59:50|79.92||79.92||79.92||79.92||0
1652184000000|2022-05-10 12:00:00|79.93|79.9|79.96|79.92|79.98|79.93|79.93|79.9|17649
1652184010000|2022-05-10 12:00:10|79.97|79.93|80.01|79.96|80.03|80.02|79.97|79.93|2135
1652184030000|2022-05-10 12:00:30|80.02|79.97|80.02|79.98|80.03|79.98|80.02|79.96|276
1652184040000|2022-05-10 12:00:40|80.01|79.97|79.98|79.94|80.02|79.97|79.98|79.93|5083
1652184050000|2022-05-10 12:00:50|79.99|79.95|80.03|79.99|80.03|79.99|79.99|79.95|2500
1652184070000|2022-05-10 12:01:10|80.02|79.97|80|79.95|80.02|79.97|79.99|79.95|3423
1652184080000|2022-05-10 12:01:20|||||||||497
1652184090000|2022-05-10 12:01:30|||||||||3609
1652184110000|2022-05-10 12:01:50|80.01|79.96|80.01|79.95|80.02|79.96|80.01|79.95|120
1652184120000|2022-05-10 12:02:00|79.98|79.96|80.01|79.96|80.03|79.98|79.98|79.96|1953
1652184140000|2022-05-10 12:02:20|80.03|79.97|80.03|80|80.03|80|80.03|79.97|5349
1652184150000|2022-05-10 12:02:30|||||||||2069
1652184160000|2022-05-10 12:02:40|80.04|80.01|80.05|80.01|80.05|80.01|80.04|80.01|4174
1652184170000|2022-05-10 12:02:50|80.06|80.02|80.06|80.03|80.06|80.03|80.06|80.02|2410
1652184180000|2022-05-10 12:03:00|80.05|80.01|80.05|80.01|80.06|80.03|80.05|80.01|11083
1652184190000|2022-05-10 12:03:10|80.04|80|80.02|79.97|80.04|80|80.02|79.96|1881
1652184200000|2022-05-10 12:03:20|80.03|79.98|80.04|79.98|80.04|79.99|80.03|79.98|0
1652184220000|2022-05-10 12:03:40|80.03|79.97|80|79.95|80.03|79.97|80|79.95|3001
1652184230000|2022-05-10 12:03:50|79.99||79.99||79.99||79.99||0
1652184240000|2022-05-10 12:04:00|80|79.96|80.02|79.97|80.04|79.98|80|79.96|21618
1652184250000|2022-05-10 12:04:10|80|79.96|80.02|79.96|80.02|79.96|80|79.96|100
1652184260000|2022-05-10 12:04:20|80|79.95|80|79.97|80|79.97|80|79.95|58
1652184270000|2022-05-10 12:04:30|||||||||1284
1652184290000|2022-05-10 12:04:50|79.98|79.95|79.93|79.89|80|79.95|79.93|79.88|7361
1652184300000|2022-05-10 12:05:00|79.94|79.9|79.98|79.93|79.98|79.93|79.94|79.9|7444
1652184310000|2022-05-10 12:05:10||79.92||79.92||79.92||79.92|0
1652184320000|2022-05-10 12:05:20||79.93||79.93||79.93||79.93|404
1652184340000|2022-05-10 12:05:40|79.97||79.97||79.97||79.97||0
1652184360000|2022-05-10 12:06:00|79.98|79.94|79.97|79.93|79.98|79.94|79.97|79.93|10410
1652184370000|2022-05-10 12:06:10|79.98|79.98|79.96|79.92|79.99|79.98|79.96|79.92|27371
1652184400000|2022-05-10 12:06:40|||||||||1170
1652184410000|2022-05-10 12:06:50|||||||||18
1652184420000|2022-05-10 12:07:00|79.98|79.94|79.96|79.92|80|79.95|79.96|79.92|3154
1652184440000|2022-05-10 12:07:20|||||||||750
1652184450000|2022-05-10 12:07:30|||||||||2
1652184460000|2022-05-10 12:07:40|79.92|79.91|79.95|79.9|79.96|79.92|79.92|79.88|9779
1652184470000|2022-05-10 12:07:50|79.94|79.91|79.99|79.95|79.99|79.96|79.94|79.91|2017
1652184480000|2022-05-10 12:08:00||79.96||79.96||79.96||79.96|1950
1652184490000|2022-05-10 12:08:10|80|79.97|80.03|79.98|80.06|80.01|80|79.96|1990
1652184500000|2022-05-10 12:08:20||79.99||80||80||79.98|2499
1652184510000|2022-05-10 12:08:30||79.99||80||80||79.99|30
1652184520000|2022-05-10 12:08:40|||||||||11174
1652184530000|2022-05-10 12:08:50|80.05|80.01|80.04|80.01|80.07|80.01|80.04|80.01|2261
1652184570000|2022-05-10 12:09:30|80.02|79.99|80.03|79.98|80.03|80|80.02|79.98|2046
1652184580000|2022-05-10 12:09:40|80.02|80|80.03|80|80.03|80|80|79.96|7594
1652184590000|2022-05-10 12:09:50|80.02||80.02||80.02||80.02||1225
1652184600000|2022-05-10 12:10:00|80.03|80.01|80.05|80.01|80.05|80.01|80.03|80.01|2531
1652184610000|2022-05-10 12:10:10|80.04|80.02|80.08|80.03|80.1|80.05|80.04|80.02|2395
1652184620000|2022-05-10 12:10:20|80.07||80.07||80.07||80.07||0
1652184660000|2022-05-10 12:11:00|80.06|80.02|80.07|80.03|80.07|80.03|80.06|80.02|15278
1652184690000|2022-05-10 12:11:30|||||||||874
1652184700000|2022-05-10 12:11:40|80.05|80.04|80.06|80.01|80.07|80.04|80.05|80|2948
1652184710000|2022-05-10 12:11:50|80.05|80|80.04|80|80.05|80|80.04|80|11773
1652184720000|2022-05-10 12:12:00||80.03||80.01||80.03||80|443
1652184730000|2022-05-10 12:12:10|80.05||80.05||80.05||80.05||1822
1652184740000|2022-05-10 12:12:20|80.06|80.02|80.06|80.01|80.07|80.04|80.03|79.99|5758
1652184750000|2022-05-10 12:12:30|80.05|80|80.04|79.99|80.05|80|80.04|79.99|0
1652184760000|2022-05-10 12:12:40|80.03||80.03||80.03||80.03||0
1652184770000|2022-05-10 12:12:50||80||80||80||79.99|2599
1652184800000|2022-05-10 12:13:20|||||||||270
1652184820000|2022-05-10 12:13:40|80.02|79.98|80.01|79.97|80.03|79.99|80|79.96|3810
1652184830000|2022-05-10 12:13:50|80.02|79.96|80.03|79.97|80.03|79.99|80.02|79.96|39
1652184840000|2022-05-10 12:14:00|80.02|79.96|80.03|79.97|80.03|79.98|80.01|79.96|464
1652184850000|2022-05-10 12:14:10||79.98||79.98||79.98||79.98|0
1652184860000|2022-05-10 12:14:20|||||||||2373
1652184870000|2022-05-10 12:14:30|80.02||80.02||80.02||80.02||0
1652184880000|2022-05-10 12:14:40||79.99||79.99||79.99||79.99|0
1652184890000|2022-05-10 12:14:50|||||||||201
1652184900000|2022-05-10 12:15:00|80.03|80|80|79.94|80.03|80|80|79.94|25223
1652184910000|2022-05-10 12:15:10|79.99|79.95|79.96|79.91|79.99|79.95|79.96|79.91|0
1652184920000|2022-05-10 12:15:20|79.95|79.89|79.95|79.89|79.95|79.89|79.94|79.89|0
1652184930000|2022-05-10 12:15:30||79.9||79.91||79.91||79.9|19
1652184940000|2022-05-10 12:15:40|||||||||1857
1652184950000|2022-05-10 12:15:50|79.93|79.89|79.93|79.9|79.95|79.9|79.93|79.88|2953
1652184960000|2022-05-10 12:16:00||79.88||79.88||79.88||79.88|469
1652184970000|2022-05-10 12:16:10|79.92||79.93||79.93||79.92||1502
1652184980000|2022-05-10 12:16:20||79.9||79.9||79.9||79.9|40
1652185000000|2022-05-10 12:16:40|79.92|79.89|79.93|79.89|79.93|79.89|79.92|79.88|3612
1652185010000|2022-05-10 12:16:50|79.94|79.9|79.94|79.9|79.94|79.91|79.93|79.9|2331
1652185020000|2022-05-10 12:17:00|79.96|79.92|79.95|79.91|79.96|79.92|79.94|79.9|20158
1652185030000|2022-05-10 12:17:10|79.94|79.9|79.95|79.9|79.95|79.9|79.93|79.88|0
1652185040000|2022-05-10 12:17:20|79.94||79.94||79.94||79.94||1500
1652185050000|2022-05-10 12:17:30|79.93|79.89|79.91|79.88|79.93|79.89|79.91|79.88|2963
1652185060000|2022-05-10 12:17:40|79.9|79.9|79.89|79.86|79.91|79.9|79.89|79.84|2733
1652185070000|2022-05-10 12:17:50|79.9|79.85|79.9|79.86|79.9|79.87|79.89|79.85|5987
1652185080000|2022-05-10 12:18:00|79.89||79.91||79.91||79.89||7000
1652185090000|2022-05-10 12:18:10||79.87||79.88||79.88||79.87|806
1652185120000|2022-05-10 12:18:40|79.93|79.9|79.93|79.9|79.93|79.9|79.93|79.88|910
1652185140000|2022-05-10 12:19:00|79.94|79.91|80.02|79.98|80.02|79.98|79.94|79.91|21818
1652185150000|2022-05-10 12:19:10|80|79.97|80|79.95|80|79.97|80|79.95|1673
1652185160000|2022-05-10 12:19:20|79.99|79.94|79.96|79.91|79.99|79.94|79.96|79.91|423
1652185170000|2022-05-10 12:19:30|79.95|79.89|79.94|79.89|79.95|79.89|79.93|79.89|0
1652185180000|2022-05-10 12:19:40|79.93||79.93||79.93||79.93||0
1652185200000|2022-05-10 12:20:00|||||||||5000
1652185220000|2022-05-10 12:20:20|79.94||79.93||79.94||79.92||830
1652185230000|2022-05-10 12:20:30|79.94|79.9|79.98|79.93|79.98|79.95|79.94|79.9|22826
1652185240000|2022-05-10 12:20:40|79.99|79.94|80|79.96|80.02|79.96|79.99|79.94|3058
1652185250000|2022-05-10 12:20:50|||||||||1000
1652185260000|2022-05-10 12:21:00||79.97||79.97||79.97||79.97|651
1652185280000|2022-05-10 12:21:20|||||||||485
1652185290000|2022-05-10 12:21:30|79.99|79.96|80|79.95|80|79.96|79.98|79.94|7331
1652185300000|2022-05-10 12:21:40|79.99|79.96|80|79.97|80|79.97|79.99|79.96|3140
1652185320000|2022-05-10 12:22:00|80.01|79.99|80.04|80.01|80.04|80.01|80.01|79.99|7109
1652185330000|2022-05-10 12:22:10|80.03|79.99|80|79.95|80.04|79.99|80|79.95|3714
1652185340000|2022-05-10 12:22:20|80.01|79.97|80|79.97|80.01|79.97|80|79.97|3126
1652185350000|2022-05-10 12:22:30|80.01|79.98|80.05|80.01|80.06|80.01|80.01|79.98|2744
1652185360000|2022-05-10 12:22:40|||||||||300
1652185370000|2022-05-10 12:22:50||80.02||80.02||80.02||80.02|0
1652185390000|2022-05-10 12:23:10||80.03||80.03||80.03||80.02|0
1652185400000|2022-05-10 12:23:20|80.04|80.01|80.05|79.99|80.05|80.03|80.03|79.99|2923
1652185440000|2022-05-10 12:24:00|80.06|80|80.06|80.01|80.07|80.04|80.05|80|37994
1652185450000|2022-05-10 12:24:10||80.02||80.02||80.02||80.02|0
1652185460000|2022-05-10 12:24:20|80.05|80.01|80.05|80.02|80.06|80.02|80.03|79.99|8160
1652185470000|2022-05-10 12:24:30|||||||||4958
1652185480000|2022-05-10 12:24:40|80.04|80|80.02|79.97|80.04|80|80.02|79.97|29637
1652185500000|2022-05-10 12:25:00||79.98||79.98||79.98||79.98|62
1652185510000|2022-05-10 12:25:10|||||||||35
1652185520000|2022-05-10 12:25:20|80.03|80|80.03|79.97|80.03|80|80.03|79.97|1573
1652185530000|2022-05-10 12:25:30|80.02||80.03||80.03||80.02||0
1652185540000|2022-05-10 12:25:40||79.99||79.99||79.99||79.99|0
1652185550000|2022-05-10 12:25:50|80|79.97|80|79.96|80|79.99|79.99|79.95|3447
1652185580000|2022-05-10 12:26:20|80.02|79.98|80.02|79.97|80.02|79.98|80.02|79.96|365
1652185590000|2022-05-10 12:26:30|80.03|79.99|80.05|80.02|80.05|80.02|80.03|79.99|16765
1652185600000|2022-05-10 12:26:40|||||||||3124
1652185610000|2022-05-10 12:26:50|80.03|80.01|80.02|79.98|80.05|80.01|80.02|79.97|3559
1652185620000|2022-05-10 12:27:00|80.01||80.02||80.02||80.01||0
1652185640000|2022-05-10 12:27:20|79.99|79.97|80.03|79.98|80.03|79.98|79.99|79.96|3670
1652185660000|2022-05-10 12:27:40||79.99||79.99||79.99||79.99|5043
1652185670000|2022-05-10 12:27:50||80||80.01||80.01||80|388
1652185690000|2022-05-10 12:28:10|80.02|79.99|80.03|79.98|80.03|79.99|80.02|79.98|1230
1652185700000|2022-05-10 12:28:20|80.04|79.99|80.04|80.01|80.04|80.01|80.04|79.99|1584
1652185710000|2022-05-10 12:28:30||80||80||80||79.99|3730
1652185730000|2022-05-10 12:28:50|80.02|79.99|80.04|80|80.04|80|79.99|79.96|21524
1652185740000|2022-05-10 12:29:00|||||||||16
1652185770000|2022-05-10 12:29:30|80.03|79.99|80.03|79.97|80.04|79.99|80.02|79.97|3412
1652185780000|2022-05-10 12:29:40||79.98||79.98||79.98||79.98|0
1652185790000|2022-05-10 12:29:50|80.02||80.03||80.03||80||4324
1652185800000|2022-05-10 12:30:00|80.02||80.02||80.02||80.02||0
1652185810000|2022-05-10 12:30:10|80.01|79.97|80.01|79.97|80.01|79.97|79.97|79.92|9810
1652185830000|2022-05-10 12:30:30|80|79.96|80|79.94|80.01|79.97|79.98|79.94|7413
1652185840000|2022-05-10 12:30:40||79.95||79.95||79.95||79.94|0
1652185850000|2022-05-10 12:30:50|80.01|79.96|80.01|79.97|80.01|79.97|80.01|79.96|3320
1652185860000|2022-05-10 12:31:00|||||||||24
1652185880000|2022-05-10 12:31:20||79.98||79.98||79.98||79.98|3384
1652185890000|2022-05-10 12:31:30|||||||||208
1652185900000|2022-05-10 12:31:40||79.99||79.98||79.99||79.98|0
1652185920000|2022-05-10 12:32:00|||||||||624
1652185930000|2022-05-10 12:32:10|80.02|79.99|80.04|80.01|80.04|80.01|80.02|79.99|8422
1652185940000|2022-05-10 12:32:20|80.03|80|80|79.97|80.03|80|79.99|79.95|14741
1652185950000|2022-05-10 12:32:30|80.01||80.01||80.02||80.01||0
1652185960000|2022-05-10 12:32:40|80.02||80.02||80.02||80.02||0
1652185990000|2022-05-10 12:33:10|80.01||80.02||80.02||80.01||10
1652186000000|2022-05-10 12:33:20|80.01||80.02||80.02||80.01||0
1652186010000|2022-05-10 12:33:30|80.01||80.01||80.01||80.01||0
1652186020000|2022-05-10 12:33:40|80.02||80.02||80.02||80.02||1278
1652186030000|2022-05-10 12:33:50|80|79.98|80|79.98|80|79.98|80|79.98|39
1652186040000|2022-05-10 12:34:00|||||||||1315
1652186050000|2022-05-10 12:34:10|||||||||160
1652186060000|2022-05-10 12:34:20|80.02||80.01||80.02||80||4044
1652186080000|2022-05-10 12:34:40|||||||||1282
1652186090000|2022-05-10 12:34:50|80.02|79.99|80.02|79.99|80.02|79.99|80.02|79.99|7783
1652186100000|2022-05-10 12:35:00|||||||||2500
1652186110000|2022-05-10 12:35:10|80.01|79.98|80.02|79.97|80.02|79.98|80.01|79.97|11238
1652186120000|2022-05-10 12:35:20|80.04|79.98|80.05|80|80.05|80.03|80.04|79.98|25295
1652186130000|2022-05-10 12:35:30||80.01||80.01||80.01||80.01|1235
1652186140000|2022-05-10 12:35:40|80.06|80.02|80.08|80.04|80.12|80.07|80.06|80.02|15402
1652186150000|2022-05-10 12:35:50|80.07|80.03|80.11|80.06|80.11|80.07|80.07|80.03|2479
1652186160000|2022-05-10 12:36:00|80.13|80.05|80.13|80.09|80.14|80.09|80.12|80.05|12984
1652186170000|2022-05-10 12:36:10|80.14|80.1|80.14|80.1|80.14|80.1|80.14|80.1|173
1652186190000|2022-05-10 12:36:30|||||||||3
1652186200000|2022-05-10 12:36:40|80.16|80.11|80.2|80.16|80.21|80.17|80.16|80.11|8311
1652186220000|2022-05-10 12:37:00|80.21|80.17|80.24|80.2|80.24|80.2|80.21|80.17|3241
1652186230000|2022-05-10 12:37:10|||||||||362
1652186240000|2022-05-10 12:37:20|80.25|80.21|80.26|80.24|80.29|80.24|80.25|80.21|12830
1652186250000|2022-05-10 12:37:30|80.25|80.23|80.22|80.21|80.25|80.24|80.22|80.2|6094
1652186260000|2022-05-10 12:37:40|80.23||80.23||80.23||80.23||2162
1652186270000|2022-05-10 12:37:50|80.24|80.22|80.26|80.24|80.26|80.24|80.23|80.22|2426
1652186280000|2022-05-10 12:38:00||80.23||80.23||80.23||80.23|140
1652186310000|2022-05-10 12:38:30|80.28|80.25|80.3|80.27|80.3|80.27|80.28|80.25|2308
1652186320000|2022-05-10 12:38:40|80.31|80.29|80.32|80.29|80.33|80.29|80.31|80.29|5673
1652186340000|2022-05-10 12:39:00|80.33|80.31|80.34|80.31|80.34|80.33|80.32|80.31|6159
1652186360000|2022-05-10 12:39:20|||||||||25
1652186380000|2022-05-10 12:39:40|80.33|80.29|80.32|80.29|80.33|80.29|80.31|80.29|1811
1652186390000|2022-05-10 12:39:50|80.3|80.27|80.3|80.29|80.32|80.29|80.3|80.25|7690
1652186400000|2022-05-10 12:40:00|80.29|80.26|80.29|80.24|80.29|80.26|80.27|80.23|1894
1652186410000|2022-05-10 12:40:10|80.28|80.23|80.28|80.24|80.28|80.24|80.22|80.17|25596
1652186420000|2022-05-10 12:40:20|80.27|80.22|80.24|80.22|80.27|80.22|80.24|80.21|7371
1652186450000|2022-05-10 12:40:50|80.25|80.23|80.26|80.24|80.27|80.24|80.25|80.23|3029
1652186460000|2022-05-10 12:41:00|80.27|80.25|80.31|80.29|80.31|80.29|80.27|80.25|13674
1652186470000|2022-05-10 12:41:10|||||||||1000
1652186520000|2022-05-10 12:42:00|80.3|80.28|80.31|80.27|80.33|80.29|80.3|80.26|21056
1652186540000|2022-05-10 12:42:20|80.3||80.31||80.31||80.3||223
1652186550000|2022-05-10 12:42:30|80.3||80.31||80.31||80.3||0
1652186570000|2022-05-10 12:42:50|80.3|80.26|80.25|80.21|80.3|80.26|80.25|80.2|9376
1652186580000|2022-05-10 12:43:00|80.24|80.2|80.21|80.19|80.24|80.22|80.21|80.17|629
1652186590000|2022-05-10 12:43:10|80.2|80.17|80.19|80.14|80.21|80.17|80.18|80.13|0
1652186600000|2022-05-10 12:43:20|80.18||80.18||80.18||80.18||311
1652186610000|2022-05-10 12:43:30|80.19|80.15|80.19|80.15|80.19|80.15|80.18|80.14|1675
1652186620000|2022-05-10 12:43:40|||||||||2165
1652186640000|2022-05-10 12:44:00|80.18||80.17||80.18||80.17||0
1652186650000|2022-05-10 12:44:10|||||||||638
1652186660000|2022-05-10 12:44:20|80.16|80.13|80.17|80.14|80.17|80.14|80.16|80.12|20428
1652186670000|2022-05-10 12:44:30|80.16|80.15|80.16|80.15|80.16|80.15|80.16|80.15|2000
1652186680000|2022-05-10 12:44:40||80.14||80.13||80.14||80.12|3829
1652186700000|2022-05-10 12:45:00|80.17|80.14|80.16|80.13|80.17|80.15|80.16|80.13|8932
1652186740000|2022-05-10 12:45:40|80.17|80.15|80.2|80.17|80.2|80.17|80.17|80.15|67920
1652186750000|2022-05-10 12:45:50|80.19|80.15|80.15|80.12|80.19|80.15|80.15|80.12|8230
1652186760000|2022-05-10 12:46:00|||||||||2000
1652186770000|2022-05-10 12:46:10|80.14|80.11|80.14|80.11|80.14|80.11|80.13|80.11|342
1652186780000|2022-05-10 12:46:20|||||||||3098
1652186790000|2022-05-10 12:46:30||80.12||80.11||80.12||80.11|2606
1652186800000|2022-05-10 12:46:40|80.13|80.12|80.14|80.1|80.14|80.12|80.13|80.08|4010
1652186810000|2022-05-10 12:46:50|80.16|80.12|80.13|80.09|80.16|80.12|80.13|80.08|3990
1652186820000|2022-05-10 12:47:00|||||||||11219
1652186830000|2022-05-10 12:47:10||80.1||80.1||80.1||80.09|0
1652186850000|2022-05-10 12:47:30||80.11||80.11||80.11||80.11|124
1652186860000|2022-05-10 12:47:40|80.12|80.09|80.13|80.11|80.13|80.11|80.12|80.09|4677
1652186870000|2022-05-10 12:47:50|||||||||3561
1652186890000|2022-05-10 12:48:10|80.12|80.1|80.09|80.06|80.12|80.11|80.09|80.05|6430
1652186900000|2022-05-10 12:48:20|80.08||80.08||80.09||80.08||2004
1652186910000|2022-05-10 12:48:30|80.09||80.09||80.09||80.09||0
1652186920000|2022-05-10 12:48:40|80.11|80.07|80.11|80.07|80.11|80.08|80.11|80.07|2442
1652186930000|2022-05-10 12:48:50||80.08||80.08||80.08||80.08|5500
1652186950000|2022-05-10 12:49:10||80.09||80.09||80.09||80.09|0
1652186960000|2022-05-10 12:49:20||80.08||80.09||80.09||80.08|1738
1652186980000|2022-05-10 12:49:40|80.12|80.1|80.14|80.1|80.14|80.1|80.11|80.1|7674
1652186990000|2022-05-10 12:49:50||80.11||80.11||80.11||80.11|5
1652187010000|2022-05-10 12:50:10|||||||||1000
1652187030000|2022-05-10 12:50:30|80.16|80.12|80.23|80.19|80.23|80.2|80.16|80.12|26010
1652187040000|2022-05-10 12:50:40|80.21|80.17|80.21|80.17|80.22|80.17|80.21|80.17|3298
1652187060000|2022-05-10 12:51:00|||||||||230
1652187080000|2022-05-10 12:51:20|||||||||834
1652187090000|2022-05-10 12:51:30|80.2||80.21||80.21||80.2||3700
1652187100000|2022-05-10 12:51:40|80.18|80.16|80.21|80.16|80.21|80.16|80.18|80.13|9063
1652187110000|2022-05-10 12:51:50|80.2|80.15|80.23|80.18|80.24|80.18|80.16|80.12|88866
1652187120000|2022-05-10 12:52:00|80.24||80.23||80.24||80.23||4
1652187130000|2022-05-10 12:52:10|||||||||623
1652187140000|2022-05-10 12:52:20|80.22|80.16|80.18|80.14|80.22|80.16|80.15|80.12|12241
1652187150000|2022-05-10 12:52:30|80.19|80.15|80.24|80.19|80.24|80.19|80.19|80.15|18067
1652187160000|2022-05-10 12:52:40|80.23|80.2|80.24|80.22|80.24|80.22|80.23|80.2|1320
1652187170000|2022-05-10 12:52:50|80.27|80.24|80.25|80.21|80.27|80.24|80.24|80.2|11000
1652187180000|2022-05-10 12:53:00|80.23|80.2|80.23|80.2|80.25|80.2|80.23|80.2|2778
1652187200000|2022-05-10 12:53:20||80.21||80.21||80.21||80.21|0
1652187220000|2022-05-10 12:53:40|80.26|80.22|80.26|80.24|80.26|80.24|80.26|80.22|2056
1652187230000|2022-05-10 12:53:50||80.22||80.23||80.24||80.22|2648
1652187240000|2022-05-10 12:54:00|80.25||80.26||80.26||80.25||4424
1652187260000|2022-05-10 12:54:20||80.22||80.22||80.22||80.22|1138
1652187280000|2022-05-10 12:54:40||80.23||80.23||80.23||80.23|61
1652187300000|2022-05-10 12:55:00|80.25|80.22|80.26|80.21|80.26|80.23|80.24|80.19|4736
1652187320000|2022-05-10 12:55:20||80.22||80.23||80.23||80.22|0
1652187330000|2022-05-10 12:55:30|80.25|80.22|80.26|80.23|80.26|80.23|80.25|80.22|450
1652187340000|2022-05-10 12:55:40|80.25|80.22|80.23|80.19|80.25|80.22|80.23|80.19|1156
1652187350000|2022-05-10 12:55:50|80.24|80.2|80.23|80.19|80.24|80.21|80.23|80.19|0
1652187360000|2022-05-10 12:56:00|||||||||6189
1652187370000|2022-05-10 12:56:10|80.24|80.2|80.32|80.29|80.32|80.29|80.24|80.2|16330
1652187380000|2022-05-10 12:56:20|80.3|80.27|80.31|80.26|80.31|80.27|80.3|80.25|2045
1652187390000|2022-05-10 12:56:30|80.32||80.31||80.32||80.31||0
1652187400000|2022-05-10 12:56:40||80.29||80.29||80.29||80.29|30
1652187410000|2022-05-10 12:56:50|80.32|80.3|80.32|80.28|80.32|80.3|80.32|80.28|6450
1652187420000|2022-05-10 12:57:00|80.33|80.3|80.33|80.3|80.33|80.3|80.33|80.3|1101
1652187430000|2022-05-10 12:57:10|80.34|80.32|80.34|80.31|80.34|80.32|80.34|80.31|27153
1652187440000|2022-05-10 12:57:20|80.33|80.3|80.33|80.28|80.33|80.3|80.33|80.28|4560
1652187450000|2022-05-10 12:57:30||80.29||80.29||80.29||80.29|6
1652187470000|2022-05-10 12:57:50|||||||||410
1652187480000|2022-05-10 12:58:00|80.34|80.3|80.34|80.3|80.34|80.32|80.34|80.3|1439
1652187490000|2022-05-10 12:58:10||80.31||80.31||80.31||80.31|0
1652187500000|2022-05-10 12:58:20|80.36|80.32|80.36|80.33|80.4|80.34|80.36|80.32|5042
1652187530000|2022-05-10 12:58:50|80.35|80.31|80.35|80.32|80.35|80.32|80.34|80.3|8796
1652187540000|2022-05-10 12:59:00|80.34|80.3|80.34|80.32|80.34|80.32|80.34|80.29|317
1652187550000|2022-05-10 12:59:10|80.36|80.33|80.37|80.33|80.38|80.33|80.36|80.32|11187
1652187570000|2022-05-10 12:59:30|80.38|80.34|80.38|80.33|80.4|80.36|80.37|80.33|19024
1652187590000|2022-05-10 12:59:50|80.37|80.32|80.33|80.29|80.37|80.33|80.3|80.26|32565
1652187600000|2022-05-10 13:00:00|80.32|80.27|80.32|80.29|80.32|80.29|80.32|80.27|560
1652187610000|2022-05-10 13:00:10|80.31|80.26|80.31|80.26|80.31|80.29|80.3|80.26|1505
1652187620000|2022-05-10 13:00:20|80.3||80.3||80.3||80.3||0
1652187630000|2022-05-10 13:00:30||80.27||80.27||80.27||80.27|0
1652187640000|2022-05-10 13:00:40|80.31|80.29|80.33|80.31|80.33|80.31|80.31|80.29|3296
1652187650000|2022-05-10 13:00:50|80.35||80.36||80.36||80.35||4213
1652187660000|2022-05-10 13:01:00|80.37|80.32|80.36|80.31|80.37|80.33|80.36|80.31|2330
1652187670000|2022-05-10 13:01:10|80.35|80.32|80.35|80.32|80.35|80.32|80.35|80.32|0
1652187700000|2022-05-10 13:01:40|||||||||1223
1652187710000|2022-05-10 13:01:50||80.33||80.33||80.33||80.33|2304
1652187730000|2022-05-10 13:02:10|80.37|80.34|80.37|80.33|80.4|80.36|80.37|80.33|7402
1652187740000|2022-05-10 13:02:20|80.36|80.31|80.36|80.31|80.37|80.32|80.36|80.31|0
1652187750000|2022-05-10 13:02:30|80.35||80.35||80.35||80.35||14
1652187760000|2022-05-10 13:02:40|||||||||11173
1652187780000|2022-05-10 13:03:00||80.33||80.33||80.33||80.33|0
1652187790000|2022-05-10 13:03:10|80.36|80.35|80.39|80.36|80.4|80.36|80.36|80.35|4743
1652187800000|2022-05-10 13:03:20|80.38|80.34|80.37|80.33|80.38|80.34|80.36|80.33|2649
1652187820000|2022-05-10 13:03:40|80.36|80.34|80.34|80.3|80.36|80.34|80.34|80.3|5615
1652187830000|2022-05-10 13:03:50|80.33|80.28|80.32|80.28|80.33|80.28|80.32|80.27|1077
1652187870000|2022-05-10 13:04:30|80.31||80.31||80.32||80.31||4293
1652187890000|2022-05-10 13:04:50|80.33|80.3|80.33|80.29|80.33|80.3|80.33|80.29|1850
1652187900000|2022-05-10 13:05:00|80.31|80.28|80.32|80.28|80.33|80.28|80.31|80.28|3100
1652187910000|2022-05-10 13:05:10|80.31|80.29|80.32|80.29|80.32|80.29|80.31|80.29|16
1652187920000|2022-05-10 13:05:20|80.33|80.3|80.33|80.29|80.34|80.3|80.33|80.29|1568
1652187930000|2022-05-10 13:05:30|80.32||80.33||80.33||80.32||0
1652187940000|2022-05-10 13:05:40|80.34|80.3|80.33|80.3|80.34|80.32|80.33|80.29|1598
1652187950000|2022-05-10 13:05:50|80.32|80.29|80.32|80.29|80.33|80.29|80.32|80.29|0
1652187960000|2022-05-10 13:06:00|80.33||80.33||80.33||80.33||0
1652187980000|2022-05-10 13:06:20|80.3|80.27|80.26|80.23|80.33|80.28|80.26|80.23|94663
1652187990000|2022-05-10 13:06:30|80.25|80.22|80.24|80.19|80.25|80.22|80.24|80.19|2000
1652188020000|2022-05-10 13:07:00||80.2||80.2||80.2||80.19|66
1652188030000|2022-05-10 13:07:10|80.23|80.19|80.26|80.23|80.26|80.23|80.23|80.19|10950
1652188040000|2022-05-10 13:07:20|80.25|80.22|80.25|80.21|80.26|80.23|80.25|80.21|14746
1652188050000|2022-05-10 13:07:30|80.24|80.22|80.23|80.18|80.24|80.22|80.21|80.17|14873
1652188060000|2022-05-10 13:07:40|80.24|80.19|80.24|80.2|80.24|80.2|80.24|80.19|732
1652188070000|2022-05-10 13:07:50|80.23|80.21|80.24|80.2|80.24|80.21|80.23|80.2|4720
1652188080000|2022-05-10 13:08:00||80.21||80.2||80.21||80.2|0
1652188090000|2022-05-10 13:08:10|80.26|80.21|80.26|80.22|80.26|80.22|80.26|80.2|9833
1652188100000|2022-05-10 13:08:20|80.24||80.26||80.26||80.24||1757
1652188110000|2022-05-10 13:08:30|80.25||80.25||80.25||80.25||0
1652188120000|2022-05-10 13:08:40|||||||||2491
1652188150000|2022-05-10 13:09:10|80.26|80.23|80.29|80.26|80.3|80.28|80.26|80.22|24297
1652188160000|2022-05-10 13:09:20|||||||||297
1652188170000|2022-05-10 13:09:30|80.3|80.27|80.3|80.26|80.3|80.27|80.3|80.26|15943
1652188190000|2022-05-10 13:09:50|80.28|80.25|80.3|80.25|80.3|80.26|80.27|80.23|19877
1652188200000|2022-05-10 13:10:00||80.26||80.25||80.26||80.25|4
1652188210000|2022-05-10 13:10:10||80.26||80.27||80.27||80.26|12989
1652188220000|2022-05-10 13:10:20|||||||||49
1652188250000|2022-05-10 13:10:50|80.31|80.28|80.3|80.28|80.33|80.29|80.3|80.28|34096
1652188260000|2022-05-10 13:11:00|80.29|80.27|80.3|80.29|80.31|80.29|80.29|80.27|46065
1652188270000|2022-05-10 13:11:10|80.29|80.28|80.28|80.27|80.29|80.28|80.28|80.27|6441
1652188280000|2022-05-10 13:11:20|80.27|80.24|80.22|80.17|80.27|80.24|80.21|80.17|999
1652188290000|2022-05-10 13:11:30|80.21|80.16|80.2|80.15|80.22|80.16|80.2|80.15|200
1652188300000|2022-05-10 13:11:40|80.19||80.19||80.19||80.19||1225
1652188320000|2022-05-10 13:12:00|80.17||80.18||80.19||80.17||2964
1652188340000|2022-05-10 13:12:20|||||||||2700
1652188360000|2022-05-10 13:12:40|80.17|80.14|80.15|80.11|80.17|80.14|80.15|80.11|15042
1652188370000|2022-05-10 13:12:50|80.14|80.1|80.18|80.15|80.18|80.15|80.14|80.09|15652
1652188380000|2022-05-10 13:13:00|80.17|80.13|80.15|80.11|80.18|80.13|80.15|80.1|7290
1652188390000|2022-05-10 13:13:10||80.12||80.12||80.12||80.12|0
1652188450000|2022-05-10 13:14:10|80.16|80.13|80.16|80.13|80.16|80.13|80.16|80.12|4325
1652188460000|2022-05-10 13:14:20|||||||||3
1652188470000|2022-05-10 13:14:30|80.17||80.17||80.17||80.17||3814
1652188490000|2022-05-10 13:14:50|80.16|80.12|80.17|80.13|80.17|80.13|80.15|80.12|2579
1652188520000|2022-05-10 13:15:20|||||||||92
1652188540000|2022-05-10 13:15:40|80.16|80.12|80.11|80.09|80.16|80.12|80.11|80.09|6454
1652188550000|2022-05-10 13:15:50|80.12|80.1|80.12|80.09|80.13|80.1|80.12|80.09|8092
1652188560000|2022-05-10 13:16:00|80.13|80.1|80.13|80.1|80.13|80.1|80.13|80.1|751
1652188570000|2022-05-10 13:16:10|80.15|80.11|80.17|80.15|80.17|80.15|80.15|80.11|15142
1652188580000|2022-05-10 13:16:20|80.19|80.16|80.22|80.17|80.24|80.2|80.19|80.16|10193
1652188590000|2022-05-10 13:16:30|80.19|80.16|80.19|80.14|80.19|80.16|80.18|80.13|10267
1652188600000|2022-05-10 13:16:40|80.21|80.15|80.21|80.16|80.22|80.17|80.2|80.15|2315
1652188630000|2022-05-10 13:17:10|80.2|80.17|80.21|80.17|80.21|80.17|80.2|80.16|886
1652188660000|2022-05-10 13:17:40|||||||||12
1652188680000|2022-05-10 13:18:00|80.2||80.2||80.2||80.2||4
1652188690000|2022-05-10 13:18:10|80.19|80.16|80.18|80.16|80.19|80.16|80.17|80.16|2708
1652188700000|2022-05-10 13:18:20|80.17|80.15|80.15|80.1|80.17|80.15|80.15|80.1|0
1652188710000|2022-05-10 13:18:30|80.13|80.09|80.15|80.11|80.15|80.11|80.13|80.09|2585
1652188720000|2022-05-10 13:18:40||80.12||80.12||80.12||80.12|0
1652188730000|2022-05-10 13:18:50|80.14|80.11|80.14|80.09|80.14|80.11|80.14|80.09|422
1652188740000|2022-05-10 13:19:00||80.1||80.1||80.1||80.1|0
1652188750000|2022-05-10 13:19:10|80.13||80.13||80.13||80.13||6209
1652188760000|2022-05-10 13:19:20|80.11|80.09|80.11|80.07|80.11|80.09|80.1|80.07|9910
1652188770000|2022-05-10 13:19:30|80.12|80.08|80.13|80.1|80.14|80.1|80.12|80.08|2500
1652188780000|2022-05-10 13:19:40||80.09||80.09||80.09||80.09|0
1652188800000|2022-05-10 13:20:00|80.12|80.1|80.14|80.1|80.14|80.1|80.12|80.09|25554
1652188810000|2022-05-10 13:20:10||80.11||80.1||80.11||80.1|0
1652188830000|2022-05-10 13:20:30|80.15|80.11|80.16|80.12|80.16|80.13|80.14|80.11|6565
1652188850000|2022-05-10 13:20:50|||||||||4
1652188860000|2022-05-10 13:21:00|80.17|80.13|80.24|80.2|80.26|80.21|80.17|80.13|35193
1652188870000|2022-05-10 13:21:10|80.23|80.18|80.21|80.16|80.23|80.18|80.2|80.14|4208
1652188890000|2022-05-10 13:21:30||80.17||80.16||80.17||80.16|0
1652188900000|2022-05-10 13:21:40|80.2|80.14|80.21|80.16|80.21|80.16|80.18|80.14|753
1652188910000|2022-05-10 13:21:50|80.23|80.17|80.24|80.2|80.24|80.2|80.23|80.17|2964
1652188920000|2022-05-10 13:22:00|80.23|80.18|80.21|80.16|80.23|80.2|80.2|80.15|1212
1652188930000|2022-05-10 13:22:10|||||||||6235
1652188940000|2022-05-10 13:22:20|80.22|80.17|80.22|80.18|80.23|80.18|80.22|80.17|0
1652188950000|2022-05-10 13:22:30|80.23||80.23||80.23||80.23||0
1652188960000|2022-05-10 13:22:40|||||||||47
1652188970000|2022-05-10 13:22:50||80.19||80.19||80.19||80.19|0
1652189000000|2022-05-10 13:23:20|80.22|80.2|80.23|80.18|80.23|80.2|80.22|80.18|4072
1652189020000|2022-05-10 13:23:40||80.19||80.18||80.19||80.18|0
1652189030000|2022-05-10 13:23:50|80.22||80.22||80.22||80.22||0
1652189040000|2022-05-10 13:24:00|80.2|80.17|80.21|80.16|80.22|80.18|80.19|80.14|2319
1652189050000|2022-05-10 13:24:10|80.19|80.15|80.18|80.15|80.19|80.16|80.18|80.15|9724
1652189060000|2022-05-10 13:24:20|80.17|80.14|80.18|80.15|80.18|80.15|80.17|80.12|704
1652189070000|2022-05-10 13:24:30|80.17|80.14|80.17|80.13|80.18|80.15|80.15|80.1|24133
1652189080000|2022-05-10 13:24:40|80.18|80.15|80.18|80.13|80.18|80.15|80.17|80.13|6703
1652189090000|2022-05-10 13:24:50|80.17|80.12|80.17|80.12|80.17|80.12|80.17|80.12|0
1652189100000|2022-05-10 13:25:00|80.16|80.11|80.17|80.14|80.17|80.14|80.14|80.1|14866
1652189110000|2022-05-10 13:25:10|80.18|80.15|80.18|80.15|80.18|80.15|80.18|80.15|3491
1652189120000|2022-05-10 13:25:20||80.16||80.16||80.16||80.16|3505
1652189130000|2022-05-10 13:25:30|80.17|80.15|80.18|80.16|80.18|80.16|80.17|80.13|13840
1652189140000|2022-05-10 13:25:40|80.19|80.17|80.24|80.19|80.24|80.2|80.18|80.17|22668
1652189150000|2022-05-10 13:25:50||80.2||80.23||80.23||80.2|249
1652189160000|2022-05-10 13:26:00|80.26|80.24|80.29|80.26|80.29|80.26|80.26|80.24|2971
1652189170000|2022-05-10 13:26:10|80.3|80.27|80.28|80.24|80.3|80.28|80.28|80.24|7635
1652189180000|2022-05-10 13:26:20|80.27|80.23|80.3|80.25|80.3|80.26|80.26|80.22|4171
1652189190000|2022-05-10 13:26:30||80.26||80.26||80.26||80.26|0
1652189210000|2022-05-10 13:26:50|80.29|80.25|80.28|80.23|80.29|80.26|80.27|80.22|2357
1652189220000|2022-05-10 13:27:00|80.29|80.24|80.29|80.24|80.29|80.25|80.29|80.24|10
1652189230000|2022-05-10 13:27:10|80.28|80.25|80.3|80.26|80.3|80.26|80.28|80.25|11054
1652189240000|2022-05-10 13:27:20|||||||||9
1652189270000|2022-05-10 13:27:50|80.31|80.27|80.3|80.27|80.31|80.27|80.3|80.27|17258
1652189280000|2022-05-10 13:28:00|80.29|80.26|80.27|80.23|80.3|80.26|80.27|80.21|21854
1652189290000|2022-05-10 13:28:10|||||||||6186
1652189300000|2022-05-10 13:28:20|80.26|80.22|80.25|80.22|80.26|80.22|80.25|80.21|3016
1652189310000|2022-05-10 13:28:30|80.26|80.23|80.24|80.2|80.27|80.23|80.23|80.2|4066
1652189320000|2022-05-10 13:28:40|80.25|80.21|80.25|80.22|80.25|80.22|80.25|80.21|1433
1652189330000|2022-05-10 13:28:50||80.21||80.21||80.21||80.2|12970
1652189340000|2022-05-10 13:29:00||80.22||80.22||80.22||80.22|0
1652189350000|2022-05-10 13:29:10||80.23||80.23||80.23||80.23|0
1652189360000|2022-05-10 13:29:20|||||||||818
1652189370000|2022-05-10 13:29:30|80.26|80.24|80.34|80.31|80.34|80.32|80.26|80.24|132320
1652189390000|2022-05-10 13:29:50|||||||||53591
1652189400000|2022-05-10 13:30:00|80.32|80.32|80.3|80.26|80.34|80.32|80.28|80.24|27393
1652189410000|2022-05-10 13:30:10|80.28|80.25|80.4|80.35|80.41|80.35|80.28|80.23|78876
1652189420000|2022-05-10 13:30:20|80.39|80.34|80.4|80.35|80.4|80.35|80.37|80.32|440
1652189430000|2022-05-10 13:30:30|80.39|80.34|80.4|80.35|80.4|80.35|80.35|80.32|640
1652189440000|2022-05-10 13:30:40|80.39||80.39||80.39||80.39||0
1652189450000|2022-05-10 13:30:50|80.4|80.36|80.43|80.39|80.43|80.4|80.4|80.36|5969
1652189460000|2022-05-10 13:31:00|80.41|80.4|80.41|80.39|80.43|80.4|80.38|80.36|15309
1652189470000|2022-05-10 13:31:10|80.43|80.37|80.45|80.41|80.45|80.41|80.41|80.36|6573
1652189480000|2022-05-10 13:31:20||80.42||80.41||80.42||80.41|0
1652189490000|2022-05-10 13:31:30|80.43|80.42|80.43|80.39|80.43|80.42|80.43|80.38|6402
1652189500000|2022-05-10 13:31:40|80.45|80.4|80.44|80.4|80.45|80.4|80.44|80.39|6260
1652189510000|2022-05-10 13:31:50|80.42|80.39|80.42|80.39|80.44|80.41|80.41|80.37|8698
1652189530000|2022-05-10 13:32:10|80.44|80.4|80.45|80.4|80.45|80.4|80.44|80.4|3084
1652189540000|2022-05-10 13:32:20|80.44|80.39|80.4|80.36|80.44|80.39|80.4|80.36|1789
1652189550000|2022-05-10 13:32:30|80.38|80.34|80.42|80.39|80.5|80.45|80.36|80.33|45853
1652189560000|2022-05-10 13:32:40|80.43|80.38|80.41|80.37|80.43|80.39|80.4|80.35|3388
1652189570000|2022-05-10 13:32:50|80.4|80.39|80.39|80.34|80.41|80.39|80.38|80.33|2547
1652189580000|2022-05-10 13:33:00|80.38|80.33|80.48|80.45|80.51|80.47|80.37|80.33|26717
1652189590000|2022-05-10 13:33:10|80.47|80.43|80.39|80.35|80.47|80.44|80.38|80.33|16169
1652189600000|2022-05-10 13:33:20|80.38|80.34|80.37|80.32|80.39|80.36|80.37|80.32|26335
1652189610000|2022-05-10 13:33:30|80.36|80.31|80.35|80.31|80.4|80.37|80.33|80.27|16428
1652189620000|2022-05-10 13:33:40|80.34|80.3|80.33|80.29|80.34|80.31|80.29|80.25|9512
1652189630000|2022-05-10 13:33:50|80.34|80.28|80.29|80.25|80.34|80.32|80.28|80.25|4936
1652189640000|2022-05-10 13:34:00|80.3|80.26|80.33|80.3|80.34|80.3|80.3|80.26|6523
1652189650000|2022-05-10 13:34:10|80.34|80.31|80.33|80.3|80.36|80.32|80.33|80.3|11382
1652189670000|2022-05-10 13:34:30|80.31|80.29|80.32|80.29|80.33|80.3|80.29|80.25|7889
1652189680000|2022-05-10 13:34:40|80.31|80.27|80.36|80.31|80.36|80.31|80.31|80.27|532
1652189690000|2022-05-10 13:34:50|80.33|80.3|80.33|80.3|80.33|80.3|80.33|80.3|26298
1652189700000|2022-05-10 13:35:00|80.31|80.29|80.28|80.27|80.33|80.29|80.28|80.25|975
1652189710000|2022-05-10 13:35:10|80.3|80.25|80.28|80.27|80.3|80.27|80.28|80.25|4803
1652189720000|2022-05-10 13:35:20|80.3|80.26|80.21|80.17|80.3|80.26|80.2|80.17|9200
1652189730000|2022-05-10 13:35:30|80.2|80.15|80.14|80.09|80.2|80.17|80.14|80.08|4572
1652189750000|2022-05-10 13:35:50|80.16|80.1|80.16|80.13|80.17|80.14|80.16|80.09|5316
1652189760000|2022-05-10 13:36:00|80.14|80.12|80.08|80.04|80.14|80.12|80.08|80.04|2016
1652189770000|2022-05-10 13:36:10|80.1|80.03|80.06|80.02|80.11|80.07|80.06|80.01|8772
1652189780000|2022-05-10 13:36:20|80.05|80.01|80.06|80.01|80.06|80.02|80.04|80|357
1652189790000|2022-05-10 13:36:30|80.04|80|80.04|80.01|80.06|80.01|80|79.96|5215
1652189800000|2022-05-10 13:36:40|||||||||262
1652189810000|2022-05-10 13:36:50|80.06|80.02|80.06|80.03|80.06|80.03|80.06|80.02|73
1652189820000|2022-05-10 13:37:00|80.07|80.04|80.1|80.06|80.1|80.07|80.05|80.04|18092
1652189830000|2022-05-10 13:37:10|80.07|80.05|80.05|80.01|80.07|80.05|80.05|80|2786
1652189840000|2022-05-10 13:37:20|80.06|80.02|80.07|80.04|80.08|80.04|80.05|80.02|2503
1652189850000|2022-05-10 13:37:30|80.06|80.02|80.05|79.99|80.07|80.06|80.03|79.99|10536
1652189860000|2022-05-10 13:37:40|80.04|80.01|80.07|80.03|80.08|80.03|80.04|80.01|11012
1652189870000|2022-05-10 13:37:50|80.08|80.04|80.07|80.04|80.08|80.04|80.07|80.04|594
1652189880000|2022-05-10 13:38:00|80.05|80.03|80.05|80.03|80.07|80.03|80.04|79.99|4219
1652189890000|2022-05-10 13:38:10|80.04|80.01|80.05|79.99|80.05|80.03|80.04|79.99|4755
1652189900000|2022-05-10 13:38:20|80.06|80|80.12|80.06|80.13|80.08|80.06|80|24861
1652189910000|2022-05-10 13:38:30|80.11|80.04|80.09|80.06|80.11|80.06|80.09|80.04|2625
1652189930000|2022-05-10 13:38:50|80.12|80.07|80.12|80.08|80.13|80.09|80.12|80.07|9681
1652189940000|2022-05-10 13:39:00|80.11|80.07|80.06|80.04|80.11|80.07|80.06|80.03|8337
1652189950000|2022-05-10 13:39:10|80.05|80.03|80.09|80.04|80.11|80.06|80.05|80.03|15224
1652189960000|2022-05-10 13:39:20|80.08|80.03|80.04|80.02|80.1|80.06|80.04|80|103933
1652189970000|2022-05-10 13:39:30|80.05|80.03|80.04|80.03|80.05|80.03|80.04|80.03|46859
1652189980000|2022-05-10 13:39:40|80.05|80.04|80.13|80.1|80.13|80.1|80.04|80.03|178009
1652189990000|2022-05-10 13:39:50|||||||||10162
1652190000000|2022-05-10 13:40:00|80.15|80.11|80.17|80.11|80.18|80.11|80.15|80.11|5642
1652190010000|2022-05-10 13:40:10|80.16|80.12|80.17|80.14|80.18|80.15|80.15|80.11|29917
1652190020000|2022-05-10 13:40:20|80.15|80.12|80.15|80.12|80.15|80.12|80.15|80.12|45
1652190030000|2022-05-10 13:40:30|80.17|80.13|80.15|80.12|80.17|80.13|80.15|80.12|450
1652190040000|2022-05-10 13:40:40|80.13|80.11|80.08|80.06|80.13|80.12|80.08|80.04|8498
1652190050000|2022-05-10 13:40:50|80.06|80.04|80.02|79.97|80.06|80.04|80|79.97|22035
1652190060000|2022-05-10 13:41:00|80.01|79.96|80.01|79.97|80.02|79.97|79.98|79.96|6326
1652190070000|2022-05-10 13:41:10|80.02|79.99|79.95|79.91|80.02|79.99|79.92|79.87|117581
1652190080000|2022-05-10 13:41:20|79.94|79.92|79.94|79.9|79.94|79.92|79.92|79.88|22275
1652190090000|2022-05-10 13:41:30|79.93|79.91|79.92|79.88|79.93|79.91|79.91|79.84|14543
1652190100000|2022-05-10 13:41:40|79.93|79.89|79.94|79.9|79.94|79.9|79.93|79.89|13359
1652190110000|2022-05-10 13:41:50||79.91||79.91||79.91||79.91|29171
1652190120000|2022-05-10 13:42:00|79.96|79.92|79.97|79.92|79.97|79.92|79.96|79.92|9433
1652190130000|2022-05-10 13:42:10|79.94|79.91|79.86|79.81|79.94|79.91|79.86|79.81|7620
1652190140000|2022-05-10 13:42:20|79.87|79.85|79.89|79.84|79.89|79.86|79.87|79.81|35616
1652190150000|2022-05-10 13:42:30|79.88|79.85|79.94|79.9|79.94|79.92|79.88|79.84|16813
1652190160000|2022-05-10 13:42:40|79.93|79.88|79.93|79.9|79.93|79.9|79.93|79.88|95353
1652190180000|2022-05-10 13:43:00|79.94|79.91|79.96|79.94|79.99|79.96|79.94|79.91|18907
1652190190000|2022-05-10 13:43:10|79.97|79.95|79.94|79.9|80.05|80|79.94|79.9|41001
1652190200000|2022-05-10 13:43:20|79.93|79.89|79.94|79.91|79.94|79.91|79.93|79.89|30
1652190210000|2022-05-10 13:43:30|79.92|79.9|79.91|79.86|79.92|79.91|79.89|79.85|18947
1652190220000|2022-05-10 13:43:40|79.92|79.87|79.94|79.91|79.94|79.91|79.92|79.87|9617
1652190230000|2022-05-10 13:43:50|79.93|79.9|79.9|79.87|79.94|79.91|79.9|79.86|2410
1652190240000|2022-05-10 13:44:00|79.91|79.89|79.91|79.89|79.91|79.89|79.91|79.89|492
1652190250000|2022-05-10 13:44:10|79.93|79.86|79.87|79.82|79.93|79.86|79.87|79.82|11101
1652190260000|2022-05-10 13:44:20|79.86|79.81|79.86|79.82|79.86|79.82|79.86|79.81|687
1652190270000|2022-05-10 13:44:30|79.83|79.81|79.8|79.77|79.83|79.81|79.77|79.71|19216
1652190280000|2022-05-10 13:44:40|79.81|79.78|79.82|79.79|79.82|79.8|79.81|79.77|4705
1652190290000|2022-05-10 13:44:50|79.8|79.78|79.77|79.72|79.82|79.79|79.77|79.72|13382
1652190300000|2022-05-10 13:45:00|79.75|79.71|79.73|79.69|79.75|79.71|79.71|79.65|11095
1652190310000|2022-05-10 13:45:10|79.75|79.7|79.75|79.73|79.75|79.73|79.75|79.7|69
1652190330000|2022-05-10 13:45:30|79.74|79.71|79.75|79.73|79.75|79.73|79.74|79.7|6764
1652190340000|2022-05-10 13:45:40||79.71||79.73||79.73||79.71|3805
1652190350000|2022-05-10 13:45:50|79.74|79.71|79.7|79.65|79.74|79.71|79.7|79.64|1827
1652190360000|2022-05-10 13:46:00|79.71|79.66|79.72|79.67|79.72|79.69|79.71|79.66|13261
1652190370000|2022-05-10 13:46:10|79.74|79.69|79.75|79.73|79.77|79.73|79.74|79.69|6348
1652190380000|2022-05-10 13:46:20|79.76|79.74|79.75|79.7|79.77|79.74|79.75|79.7|6483
1652190400000|2022-05-10 13:46:40|79.73|79.71|79.75|79.71|79.75|79.71|79.73|79.7|0
1652190410000|2022-05-10 13:46:50|79.77|79.72|79.79|79.73|79.79|79.75|79.77|79.72|13473
1652190420000|2022-05-10 13:47:00|79.8|79.74|79.8|79.76|79.81|79.76|79.78|79.74|8357
1652190430000|2022-05-10 13:47:10|79.83|79.77|79.81|79.77|79.84|79.78|79.81|79.77|0
1652190440000|2022-05-10 13:47:20|79.8|79.78|79.76|79.71|79.8|79.78|79.74|79.7|7909
1652190450000|2022-05-10 13:47:30|79.75||79.75||79.75||79.75||0
1652190460000|2022-05-10 13:47:40|79.76|79.72|79.77|79.72|79.77|79.72|79.76|79.72|0
1652190470000|2022-05-10 13:47:50|79.75|79.7|79.73|79.67|79.75|79.71|79.72|79.67|22039
1652190480000|2022-05-10 13:48:00|79.75|79.7|79.78|79.72|79.78|79.72|79.73|79.7|9220
1652190500000|2022-05-10 13:48:20|79.81|79.73|79.81|79.75|79.81|79.75|79.81|79.73|8485
1652190510000|2022-05-10 13:48:30|79.82|79.76|79.84|79.79|79.85|79.79|79.81|79.75|6887
1652190520000|2022-05-10 13:48:40|79.85||79.86||79.86||79.85||0
1652190530000|2022-05-10 13:48:50|79.85|79.77|79.82|79.79|79.85|79.79|79.82|79.77|13044
1652190540000|2022-05-10 13:49:00|79.84|79.81|79.84|79.82|79.87|79.82|79.84|79.79|6426
1652190550000|2022-05-10 13:49:10|79.83|79.8|79.85|79.82|79.85|79.82|79.83|79.77|667
1652190570000|2022-05-10 13:49:30|79.87|79.83|79.88|79.83|79.9|79.83|79.87|79.83|10728
1652190580000|2022-05-10 13:49:40|79.87|79.82|79.83|79.79|79.87|79.82|79.82|79.79|7442
1652190590000|2022-05-10 13:49:50||79.8||79.8||79.8||79.8|1247
1652190600000|2022-05-10 13:50:00|79.82||79.83||79.83||79.82||893
1652190610000|2022-05-10 13:50:10|79.82|79.77|79.76|79.71|79.82|79.77|79.76|79.7|25838
1652190620000|2022-05-10 13:50:20||79.72||79.72||79.72||79.72|0
1652190630000|2022-05-10 13:50:30|79.77|79.73|79.77|79.74|79.78|79.76|79.77|79.72|8282
1652190640000|2022-05-10 13:50:40|79.75|79.72|79.81|79.78|79.81|79.78|79.75|79.72|16466
1652190650000|2022-05-10 13:50:50|||||||||6000
1652190660000|2022-05-10 13:51:00|79.8|79.76|79.75|79.72|79.8|79.76|79.73|79.69|44853
1652190670000|2022-05-10 13:51:10|79.76|79.73|79.76|79.74|79.76|79.74|79.75|79.73|4314
1652190680000|2022-05-10 13:51:20|79.77|79.75|79.87|79.83|79.87|79.83|79.77|79.75|13163
1652190690000|2022-05-10 13:51:30|79.88|79.84|79.85|79.81|79.88|79.84|79.83|79.79|5906
1652190700000|2022-05-10 13:51:40|79.86|79.82|79.86|79.82|79.86|79.82|79.86|79.82|0
1652190710000|2022-05-10 13:51:50|79.88|79.83|79.88|79.84|79.88|79.84|79.88|79.83|4479
1652190720000|2022-05-10 13:52:00|79.89|79.85|79.91|79.87|79.94|79.89|79.89|79.85|5929
1652190730000|2022-05-10 13:52:10|79.92|79.88|79.91|79.87|79.95|79.91|79.87|79.82|13018
1652190740000|2022-05-10 13:52:20|79.93|79.88|79.9|79.85|79.96|79.91|79.9|79.85|8094
1652190750000|2022-05-10 13:52:30|79.89|79.86|79.91|79.87|79.91|79.87|79.89|79.86|1200
1652190770000|2022-05-10 13:52:50|79.92|79.88|79.93|79.9|79.94|79.9|79.92|79.88|0
1652190780000|2022-05-10 13:53:00|79.94|79.91|79.94|79.91|79.94|79.91|79.94|79.91|300
1652190790000|2022-05-10 13:53:10|79.96|79.92|79.97|79.93|79.97|79.93|79.96|79.91|10983
1652190800000|2022-05-10 13:53:20|79.98||79.99||79.99||79.98||2331
1652190810000|2022-05-10 13:53:30|79.98||79.98||79.98||79.98||118
1652190830000|2022-05-10 13:53:50|79.99||79.98||79.99||79.98||7
1652190840000|2022-05-10 13:54:00||79.94||79.95||79.95||79.94|457
1652190850000|2022-05-10 13:54:10|79.96|79.94|79.97|79.93|79.98|79.94|79.95|79.93|5187
1652190860000|2022-05-10 13:54:20|79.95|79.91|79.89|79.85|79.95|79.91|79.89|79.85|3783
1652190870000|2022-05-10 13:54:30|79.91|79.86|79.95|79.9|79.95|79.9|79.91|79.86|4427
1652190890000|2022-05-10 13:54:50|79.96|79.91|79.99|79.94|79.99|79.94|79.96|79.91|7002
1652190900000|2022-05-10 13:55:00|79.98|79.95|80.02|79.98|80.09|80.06|79.98|79.94|93065
1652190910000|2022-05-10 13:55:10|80.03|79.96|79.95|79.9|80.03|79.96|79.95|79.9|5493
1652190920000|2022-05-10 13:55:20|79.94|79.91|79.97|79.94|80|79.96|79.91|79.86|67834
1652190930000|2022-05-10 13:55:30|79.95|79.92|79.94|79.9|79.97|79.94|79.94|79.9|6226
1652190940000|2022-05-10 13:55:40|79.93|79.87|79.97|79.92|79.97|79.92|79.91|79.85|31713
1652190950000|2022-05-10 13:55:50|79.96|79.9|79.91|79.88|79.96|79.9|79.91|79.86|724
1652190960000|2022-05-10 13:56:00|79.93|79.89|79.93|79.89|79.93|79.89|79.93|79.89|2584
1652190970000|2022-05-10 13:56:10|79.9|79.86|79.88|79.85|79.93|79.9|79.88|79.84|28977
1652190980000|2022-05-10 13:56:20|79.87|79.82|79.86|79.82|79.87|79.82|79.84|79.81|2620
1652190990000|2022-05-10 13:56:30|79.87|79.83|79.88|79.86|79.9|79.87|79.87|79.83|31839
1652191000000|2022-05-10 13:56:40|79.89|79.87|79.92|79.89|79.92|79.89|79.89|79.87|6443
1652191010000|2022-05-10 13:56:50|79.93|79.91|79.94|79.91|79.99|79.96|79.92|79.87|28748
1652191020000|2022-05-10 13:57:00|79.93|79.9|79.93|79.9|79.94|79.9|79.93|79.9|1809
1652191030000|2022-05-10 13:57:10|79.94|79.91|79.94|79.91|79.95|79.93|79.94|79.91|180
1652191040000|2022-05-10 13:57:20|||||||||16828
1652191050000|2022-05-10 13:57:30|79.92|79.9|79.95|79.92|79.95|79.92|79.92|79.9|23055
1652191060000|2022-05-10 13:57:40|79.96|79.93|79.96|79.94|79.96|79.94|79.96|79.93|13174
1652191070000|2022-05-10 13:57:50|79.97|79.95|79.99|79.96|79.99|79.97|79.97|79.95|46235
1652191080000|2022-05-10 13:58:00|80|79.97|80|79.98|80.02|79.98|80|79.97|9224
1652191090000|2022-05-10 13:58:10|80.01|79.97|79.97|79.95|80.01|79.98|79.97|79.95|20857
1652191100000|2022-05-10 13:58:20|79.99|79.96|79.97|79.93|79.99|79.96|79.96|79.91|11352
1652191110000|2022-05-10 13:58:30|79.99|79.94|80|79.97|80|79.97|79.99|79.94|142
1652191120000|2022-05-10 13:58:40|80.01|79.98|80.08|80.04|80.08|80.04|80.01|79.98|32015
1652191130000|2022-05-10 13:58:50|80.06|80.03|80.04|80.02|80.08|80.04|80.04|80.02|11227
1652191140000|2022-05-10 13:59:00|80.05|80.03|80.07|80.03|80.09|80.04|80.05|80.03|5360
1652191150000|2022-05-10 13:59:10|80.06|80.05|80.06|80.02|80.06|80.05|80.02|79.98|8589
1652191160000|2022-05-10 13:59:20|80.05|80.01|80.05|80|80.06|80.01|80.05|80|4685
1652191170000|2022-05-10 13:59:30|80.04|80.01|80.05|80.01|80.05|80.02|80.04|80.01|5
1652191180000|2022-05-10 13:59:40|80.03|80|80.04|79.99|80.07|80.04|80.03|79.97|35349
1652191190000|2022-05-10 13:59:50|80.03|80|80.06|80|80.06|80.02|80.03|79.98|2734
1652191200000|2022-05-10 14:00:00|80.04|79.99|80.04|80.01|80.04|80.01|80.04|79.99|2599
1652191210000|2022-05-10 14:00:10|80.03|79.99|80|79.97|80.03|79.99|79.98|79.93|10427
1652191220000|2022-05-10 14:00:20|79.99|79.99|79.96|79.93|79.99|79.99|79.95|79.93|662
1652191230000|2022-05-10 14:00:30|79.95|79.91|79.99|79.95|80.02|79.98|79.93|79.88|36269
1652191240000|2022-05-10 14:00:40|79.97|79.93|79.89|79.86|79.99|79.93|79.89|79.86|3959
1652191250000|2022-05-10 14:00:50|79.91||79.89||79.91||79.89||709
1652191260000|2022-05-10 14:01:00|79.91|79.87|79.91|79.87|79.91|79.89|79.91|79.87|3902
1652191270000|2022-05-10 14:01:10|79.93|79.88|79.96|79.93|79.97|79.93|79.92|79.88|14710
1652191280000|2022-05-10 14:01:20||79.91||79.93||79.94||79.91|5881
1652191290000|2022-05-10 14:01:30|79.94|79.9|79.94|79.9|79.94|79.9|79.94|79.9|153
1652191300000|2022-05-10 14:01:40|79.93|79.89|79.87|79.82|79.93|79.91|79.87|79.82|9599
1652191310000|2022-05-10 14:01:50|79.86|79.83|79.87|79.83|79.87|79.83|79.85|79.82|1458
1652191320000|2022-05-10 14:02:00|79.86|79.82|79.87|79.83|79.89|79.86|79.83|79.8|10466
1652191330000|2022-05-10 14:02:10|79.88|79.85|79.9|79.85|79.91|79.87|79.88|79.85|2600
1652191340000|2022-05-10 14:02:20|79.91|79.86|79.91|79.88|79.91|79.88|79.9|79.86|829
1652191350000|2022-05-10 14:02:30|79.94|79.89|79.94|79.88|79.94|79.91|79.91|79.88|10195
1652191360000|2022-05-10 14:02:40|79.92|79.89|79.91|79.87|79.92|79.9|79.89|79.86|1724
1652191370000|2022-05-10 14:02:50|79.92|79.88|79.99|79.94|80.01|79.94|79.92|79.88|9842
1652191380000|2022-05-10 14:03:00|80|79.95|80.02|79.96|80.09|80.02|80|79.95|16945
1652191390000|2022-05-10 14:03:10|80|79.94|79.97|79.93|80.02|79.94|79.97|79.93|2500
1652191400000|2022-05-10 14:03:20|79.98|79.94|80.03|79.98|80.03|79.98|79.98|79.94|4460
1652191410000|2022-05-10 14:03:30|80.02|79.97|80.03|80.01|80.03|80.01|80.02|79.97|6969
1652191420000|2022-05-10 14:03:40|80.02|79.99|80.01|79.97|80.03|79.99|80.01|79.97|16616
1652191430000|2022-05-10 14:03:50|80.03|79.98|80.08|80.04|80.09|80.04|80.03|79.98|9231
1652191440000|2022-05-10 14:04:00|80.09|80.05|80.08|80.05|80.11|80.05|80.08|80.05|0
1652191450000|2022-05-10 14:04:10|80.1|80.06|80.13|80.08|80.14|80.08|80.1|80.06|4861
1652191460000|2022-05-10 14:04:20|80.14|80.06|80.04|79.99|80.14|80.08|80.03|79.98|6780
1652191470000|2022-05-10 14:04:30|80.02|79.98|80.04|79.98|80.04|79.99|80.02|79.96|7672
1652191480000|2022-05-10 14:04:40||79.99||79.98||79.99||79.98|0
1652191490000|2022-05-10 14:04:50||79.99||80||80||79.99|0
1652191500000|2022-05-10 14:05:00|80.06|80.01|80.07|80.03|80.07|80.03|80.06|80.01|2
1652191510000|2022-05-10 14:05:10|||||||||12000
1652191520000|2022-05-10 14:05:20|80.04|80.02|80|79.94|80.04|80.02|79.97|79.93|9088
1652191530000|2022-05-10 14:05:30|79.98|79.93|79.98|79.93|80|79.94|79.98|79.93|3098
1652191540000|2022-05-10 14:05:40||79.97||79.94||79.97||79.93|13098
1652191550000|2022-05-10 14:05:50||79.96||79.96||79.96||79.96|2711
1652191560000|2022-05-10 14:06:00|80|79.97|80.03|79.99|80.03|79.99|80|79.96|9613
1652191570000|2022-05-10 14:06:10|80.05|80.01|80.08|80.03|80.1|80.04|80.05|80.01|9564
1652191580000|2022-05-10 14:06:20|80.07||80.07||80.08||80.07||0
1652191590000|2022-05-10 14:06:30|80.09|80.04|80.09|80.06|80.12|80.07|80.09|80.04|6653
1652191600000|2022-05-10 14:06:40|80.06|80.04|80.08|80.02|80.09|80.04|80.06|80.01|1440
1652191610000|2022-05-10 14:06:50|80.07||80.05||80.07||80.05||188
1652191620000|2022-05-10 14:07:00|80.06||80.05||80.07||80.05||20
1652191630000|2022-05-10 14:07:10|80.04|80|80.04|80.02|80.04|80.02|80.03|79.98|5329
1652191640000|2022-05-10 14:07:20|80.03|79.99|80.02|79.98|80.04|79.99|80.02|79.98|793
1652191660000|2022-05-10 14:07:40|80|79.97|80.04|79.99|80.05|80|80|79.95|4132
1652191680000|2022-05-10 14:08:00|80.05|80.02|80.09|80.06|80.11|80.06|80.05|80.02|95
1652191710000|2022-05-10 14:08:30|80.08|80.04|80.07|80.04|80.09|80.04|80.07|80.02|4400
1652191720000|2022-05-10 14:08:40|80.08|80.05|80.06|80.02|80.08|80.05|80.04|79.99|2422
1652191730000|2022-05-10 14:08:50|80.08|80.03|80.08|80.04|80.08|80.05|80.08|80.03|3436
1652191740000|2022-05-10 14:09:00|80.11|80.07|80.11|80.07|80.14|80.08|80.11|80.07|3367
1652191750000|2022-05-10 14:09:10|80.1|80.05|80.04|80|80.1|80.05|80.04|80|8252
1652191760000|2022-05-10 14:09:20|80.03|79.98|80.01|79.97|80.04|79.99|80|79.97|11050
1652191770000|2022-05-10 14:09:30|80|79.98|80.01|79.97|80.02|79.98|80|79.96|199
1652191780000|2022-05-10 14:09:40|80|80|79.98|79.94|80|80|79.97|79.94|205
1652191790000|2022-05-10 14:09:50|79.97|79.97|79.99|79.95|80|79.97|79.97|79.94|188
1652191800000|2022-05-10 14:10:00|80|79.96|80.04|79.99|80.06|80.02|80|79.95|89707
1652191810000|2022-05-10 14:10:10|80.03|79.98|80.04|79.98|80.04|79.98|80.03|79.98|1544
1652191820000|2022-05-10 14:10:20|80.06|80|80.07|80.03|80.07|80.03|80.06|79.98|4203
1652191830000|2022-05-10 14:10:30|80.05|80|80|79.95|80.05|80|79.96|79.95|4564
1652191840000|2022-05-10 14:10:40|79.98|79.99|80|79.95|80|79.99|79.98|79.95|7592
1652191850000|2022-05-10 14:10:50|79.98||79.98||79.99||79.98||5000
1652191860000|2022-05-10 14:11:00|79.97|79.94|79.94|79.9|79.99|79.94|79.94|79.88|30647
1652191870000|2022-05-10 14:11:10|79.95|79.91|79.99|79.96|79.99|79.96|79.95|79.91|11080
1652191880000|2022-05-10 14:11:20|80|79.97|80.01|79.97|80.01|79.97|80|79.97|7066
1652191890000|2022-05-10 14:11:30|80.03|79.98|80.02|79.97|80.05|80.01|80.01|79.97|146
1652191900000|2022-05-10 14:11:40|80.03|79.99|80.04|79.99|80.04|79.99|80.03|79.99|11944
1652191910000|2022-05-10 14:11:50|80.03||80.03||80.03||80.03||0
1652191920000|2022-05-10 14:12:00|80.04|80|80.04|80|80.04|80|80.04|80|885
1652191930000|2022-05-10 14:12:10|80.06|80.01|80.06|80.03|80.07|80.03|80.05|80.01|8104
1652191940000|2022-05-10 14:12:20|80.04|80.02|80.05|80|80.06|80.02|80.04|80|8373
1652191950000|2022-05-10 14:12:30|80.06|80.02|80.04|80|80.07|80.05|80.04|80|2067
1652191960000|2022-05-10 14:12:40|80.03|79.99|80.02|79.96|80.03|80.01|79.99|79.92|23128
1652191980000|2022-05-10 14:13:00|80.01|79.94|79.94|79.9|80.01|79.98|79.94|79.89|1625
1652191990000|2022-05-10 14:13:10|79.92|79.91|79.94|79.9|79.94|79.91|79.92|79.9|5531
1652192000000|2022-05-10 14:13:20||79.91||79.9||79.91||79.9|5082
1652192010000|2022-05-10 14:13:30|79.96|79.91|79.97|79.93|79.98|79.94|79.96|79.91|4187
1652192020000|2022-05-10 14:13:40||79.94||79.94||79.94||79.93|25042
1652192030000|2022-05-10 14:13:50|||||||||625
1652192040000|2022-05-10 14:14:00|79.98|79.95|80.02|79.98|80.04|79.98|79.98|79.95|5927
1652192050000|2022-05-10 14:14:10||79.99||79.99||79.99||79.98|6
1652192070000|2022-05-10 14:14:30|80.03|80|80.03|80|80.03|80|80.03|79.99|1746
1652192080000|2022-05-10 14:14:40||80.01||80||80.01||80|0
1652192090000|2022-05-10 14:14:50|80.02|79.99|80.03|80.01|80.03|80.01|80.02|79.98|6007
1652192100000|2022-05-10 14:15:00|80.05|80.02|80.08|80.02|80.13|80.09|80.03|80.02|14690
1652192110000|2022-05-10 14:15:10|80.1|80.03|80.08|80.04|80.1|80.05|80.05|80|22659
1652192120000|2022-05-10 14:15:20|80.06|80.06|80.05|79.99|80.08|80.06|80.01|79.96|40369
1652192130000|2022-05-10 14:15:30|80.04|79.97|80.09|80.04|80.11|80.05|80.03|79.97|7213
1652192140000|2022-05-10 14:15:40||80.05||80.05||80.05||80.04|0
1652192150000|2022-05-10 14:15:50|80.1|80.06|80.11|80.08|80.11|80.08|80.1|80.06|2691
1652192160000|2022-05-10 14:16:00|80.1||80.11||80.11||80.1||326
1652192170000|2022-05-10 14:16:10|80.12|80.09|80.17|80.13|80.19|80.14|80.12|80.09|9676
1652192180000|2022-05-10 14:16:20|80.15|80.14|80.16|80.13|80.17|80.14|80.15|80.13|14959
1652192190000|2022-05-10 14:16:30|80.14|80.11|80.16|80.13|80.16|80.13|80.14|80.11|531
1652192200000|2022-05-10 14:16:40|80.14|80.11|80.14|80.12|80.16|80.12|80.13|80.11|114
1652192210000|2022-05-10 14:16:50|80.16|80.13|80.18|80.13|80.19|80.16|80.16|80.13|4809
1652192220000|2022-05-10 14:17:00|80.19|80.15|80.17|80.16|80.19|80.16|80.17|80.13|50
1652192230000|2022-05-10 14:17:10||80.13||80.16||80.16||80.13|636
1652192240000|2022-05-10 14:17:20|80.18|80.18|80.24|80.19|80.24|80.19|80.18|80.18|9247
1652192250000|2022-05-10 14:17:30|80.23||80.23||80.24||80.23||500
1652192260000|2022-05-10 14:17:40|80.25|80.22|80.16|80.12|80.27|80.23|80.16|80.12|27285
1652192270000|2022-05-10 14:17:50|80.17|80.13|80.21|80.16|80.21|80.18|80.17|80.13|7385
1652192280000|2022-05-10 14:18:00|80.2|80.15|80.2|80.15|80.21|80.15|80.19|80.15|103
1652192290000|2022-05-10 14:18:10|80.19|80.13|80.2|80.16|80.2|80.17|80.19|80.13|5039
1652192300000|2022-05-10 14:18:20|80.21|80.18|80.22|80.2|80.23|80.2|80.21|80.18|21106
1652192310000|2022-05-10 14:18:30|80.23||80.22||80.23||80.22||0
1652192330000|2022-05-10 14:18:50|80.21|80.19|80.18|80.16|80.21|80.19|80.18|80.16|4247
1652192340000|2022-05-10 14:19:00|80.2|80.17|80.21|80.17|80.21|80.17|80.2|80.17|6208
1652192350000|2022-05-10 14:19:10|80.2|80.18|80.2|80.15|80.21|80.18|80.19|80.15|405
1652192360000|2022-05-10 14:19:20|80.18|80.14|80.26|80.21|80.26|80.21|80.18|80.13|1628
1652192370000|2022-05-10 14:19:30|80.25||80.25||80.25||80.25||43622
1652192380000|2022-05-10 14:19:40|80.22|80.19|80.23|80.2|80.25|80.2|80.22|80.17|241
1652192400000|2022-05-10 14:20:00|80.22|80.17|80.21|80.17|80.23|80.2|80.19|80.15|8226
1652192410000|2022-05-10 14:20:10|80.2|80.18|80.18|80.12|80.2|80.18|80.18|80.11|428
1652192420000|2022-05-10 14:20:20|80.2|80.17|80.18|80.13|80.2|80.17|80.18|80.12|249
1652192430000|2022-05-10 14:20:30|80.16|80.15|80.16|80.11|80.16|80.15|80.13|80.1|4106
1652192440000|2022-05-10 14:20:40|80.17||80.17||80.17||80.16||11
1652192450000|2022-05-10 14:20:50|80.16|80.13|80.19|80.15|80.19|80.17|80.16|80.13|9486
1652192460000|2022-05-10 14:21:00|80.2|80.17|80.23|80.18|80.25|80.19|80.18|80.15|11466
1652192470000|2022-05-10 14:21:10|80.22|80.16|80.19|80.16|80.22|80.16|80.19|80.16|798
1652192480000|2022-05-10 14:21:20|80.2||80.21||80.21||80.2||0
1652192490000|2022-05-10 14:21:30|80.2|80.17|80.19|80.17|80.2|80.17|80.19|80.17|30
1652192500000|2022-05-10 14:21:40|80.18|80.16|80.18|80.15|80.18|80.17|80.16|80.11|13417
1652192510000|2022-05-10 14:21:50|80.19|80.16|80.18|80.13|80.19|80.16|80.16|80.12|2896
1652192520000|2022-05-10 14:22:00|80.17|80.14|80.16|80.11|80.17|80.15|80.15|80.1|3197
1652192530000|2022-05-10 14:22:10|80.15|80.13|80.16|80.13|80.16|80.13|80.15|80.13|0
1652192540000|2022-05-10 14:22:20|80.15||80.16||80.16||80.15||2473
1652192550000|2022-05-10 14:22:30|80.15||80.16||80.16||80.15||0
1652192560000|2022-05-10 14:22:40|80.15||80.16||80.16||80.15||0
1652192570000|2022-05-10 14:22:50|80.15||80.15||80.15||80.15||0
1652192580000|2022-05-10 14:23:00|80.13|80.1|80.12|80.09|80.14|80.12|80.11|80.07|11399
1652192590000|2022-05-10 14:23:10|80.13|80.07|80.12|80.07|80.13|80.07|80.07|80.05|9755
1652192600000|2022-05-10 14:23:20|80.13|80.1|80.14|80.1|80.15|80.1|80.12|80.1|0
1652192610000|2022-05-10 14:23:30||80.09||80.11||80.11||80.09|1
1652192620000|2022-05-10 14:23:40|80.13||80.13||80.13||80.13||0
1652192640000|2022-05-10 14:24:00|80.14|80.12|80.14|80.12|80.15|80.12|80.14|80.11|4537
1652192650000|2022-05-10 14:24:10|80.15|80.11|80.15|80.11|80.15|80.12|80.15|80.11|1625
1652192660000|2022-05-10 14:24:20|80.16|80.13|80.12|80.08|80.18|80.15|80.12|80.08|18431
1652192670000|2022-05-10 14:24:30|80.11|80.1|80.14|80.09|80.15|80.1|80.1|80.06|1109
1652192680000|2022-05-10 14:24:40|80.13|80.1|80.18|80.13|80.21|80.17|80.13|80.1|2699
1652192690000|2022-05-10 14:24:50|80.17|80.12|80.15|80.11|80.17|80.14|80.14|80.11|279
1652192700000|2022-05-10 14:25:00|80.14|80.09|80.14|80.12|80.14|80.12|80.13|80.09|2550
1652192710000|2022-05-10 14:25:10|80.13||80.14||80.14||80.13||13144
1652192720000|2022-05-10 14:25:20|80.15|80.13|80.15|80.12|80.16|80.13|80.14|80.12|6037
1652192730000|2022-05-10 14:25:30|||||||||6193
1652192740000|2022-05-10 14:25:40|80.14|80.11|80.15|80.12|80.15|80.12|80.12|80.09|6413
1652192750000|2022-05-10 14:25:50|||||||||2
1652192760000|2022-05-10 14:26:00|80.14|80.13|80.14|80.12|80.14|80.13|80.13|80.1|4364
1652192770000|2022-05-10 14:26:10|80.15||80.15||80.15||80.15||1389
1652192780000|2022-05-10 14:26:20|80.14|80.1|80.14|80.1|80.14|80.12|80.12|80.07|11838
1652192790000|2022-05-10 14:26:30|80.09|80.09|80.14|80.1|80.14|80.1|80.09|80.07|3430
1652192800000|2022-05-10 14:26:40|80.12|80.08|80.12|80.1|80.14|80.1|80.1|80.07|4967
1652192820000|2022-05-10 14:27:00|80.14|80.11|80.09|80.05|80.15|80.12|80.09|80.05|29162
1652192840000|2022-05-10 14:27:20|80.1|80.06|80.11|80.08|80.11|80.08|80.09|80.06|1584
1652192850000|2022-05-10 14:27:30|80.09|80.05|79.99|79.95|80.09|80.06|79.99|79.94|18162
1652192860000|2022-05-10 14:27:40|80|79.96|80|79.95|80.01|79.97|79.99|79.95|11068
1652192870000|2022-05-10 14:27:50|79.99|79.92|79.97|79.95|79.99|79.95|79.97|79.92|8905
1652192880000|2022-05-10 14:28:00|79.96|79.92|79.86|79.82|79.96|79.92|79.85|79.78|15399
1652192890000|2022-05-10 14:28:10|79.85|79.8|79.88|79.84|79.88|79.86|79.85|79.8|10386
1652192900000|2022-05-10 14:28:20|79.89|79.86|79.94|79.88|79.95|79.9|79.89|79.86|10555
1652192910000|2022-05-10 14:28:30|79.92|79.89|79.9|79.86|79.94|79.89|79.88|79.86|1122
1652192920000|2022-05-10 14:28:40|79.88|79.85|79.85|79.8|79.89|79.85|79.84|79.78|18827
1652192930000|2022-05-10 14:28:50|79.84|79.81|79.85|79.8|79.85|79.81|79.84|79.8|8
1652192940000|2022-05-10 14:29:00|79.84|79.81|79.8|79.76|79.84|79.83|79.79|79.76|15828
1652192950000|2022-05-10 14:29:10|79.79|79.75|79.8|79.75|79.8|79.79|79.79|79.75|6073
1652192960000|2022-05-10 14:29:20|79.79|79.76|79.81|79.77|79.81|79.78|79.79|79.76|23606
1652192970000|2022-05-10 14:29:30|79.8|79.78|79.77|79.72|79.81|79.78|79.76|79.72|9093
1652192980000|2022-05-10 14:29:40|79.75|79.73|79.75|79.72|79.75|79.73|79.75|79.72|2809
1652192990000|2022-05-10 14:29:50|79.73|79.7|79.74|79.7|79.75|79.71|79.73|79.7|5044
1652193000000|2022-05-10 14:30:00|79.73|79.72|79.77|79.73|79.77|79.74|79.73|79.7|9890
1652193010000|2022-05-10 14:30:10|79.76|79.74|79.77|79.74|79.77|79.75|79.76|79.73|18066
1652193020000|2022-05-10 14:30:20|79.76|79.73|79.73|79.7|79.76|79.73|79.73|79.7|1453
1652193040000|2022-05-10 14:30:40|79.72|79.69|79.74|79.7|79.76|79.74|79.7|79.65|29470
1652193050000|2022-05-10 14:30:50|79.75|79.71|79.76|79.72|79.77|79.74|79.75|79.7|5806
1652193060000|2022-05-10 14:31:00|79.77|79.73|79.75|79.71|79.79|79.74|79.74|79.7|6180
1652193070000|2022-05-10 14:31:10|79.73|79.69|79.73|79.69|79.75|79.69|79.71|79.68|212
1652193080000|2022-05-10 14:31:20|79.72|79.71|79.71|79.68|79.72|79.71|79.71|79.68|1515
1652193090000|2022-05-10 14:31:30|79.7|79.66|79.69|79.66|79.7|79.68|79.68|79.62|11489
1652193100000|2022-05-10 14:31:40|79.68|79.65|79.67|79.62|79.68|79.65|79.66|79.61|11490
1652193110000|2022-05-10 14:31:50|79.68|79.66|79.68|79.66|79.68|79.66|79.68|79.66|3555
1652193120000|2022-05-10 14:32:00|79.67|79.64|79.67|79.62|79.68|79.66|79.67|79.62|895
1652193130000|2022-05-10 14:32:10|79.65|79.6|79.63|79.59|79.65|79.6|79.61|79.59|17221
1652193140000|2022-05-10 14:32:20|79.62|79.62|79.62|79.58|79.62|79.62|79.61|79.57|445
1652193150000|2022-05-10 14:32:30|79.64|79.6|79.65|79.62|79.65|79.62|79.64|79.6|9586
1652193160000|2022-05-10 14:32:40|79.67|79.63|79.66|79.61|79.69|79.65|79.62|79.61|62741
1652193170000|2022-05-10 14:32:50||79.62||79.62||79.62||79.62|0
1652193180000|2022-05-10 14:33:00|79.65||79.65||79.65||79.65||0
1652193190000|2022-05-10 14:33:10|79.63|79.6|79.6|79.57|79.63|79.6|79.59|79.55|10431
1652193200000|2022-05-10 14:33:20|79.61|79.58|79.66|79.6|79.66|79.6|79.61|79.58|14345
1652193210000|2022-05-10 14:33:30|79.65|79.61|79.66|79.61|79.66|79.61|79.65|79.61|0
1652193220000|2022-05-10 14:33:40||79.62||79.62||79.62||79.62|5
1652193230000|2022-05-10 14:33:50|79.68|79.63|79.65|79.6|79.69|79.66|79.65|79.6|9828
1652193240000|2022-05-10 14:34:00|79.63|79.62|79.65|79.6|79.65|79.62|79.63|79.6|2275
1652193250000|2022-05-10 14:34:10|79.66|79.61|79.7|79.66|79.73|79.69|79.66|79.61|24047
1652193260000|2022-05-10 14:34:20|79.69|79.64|79.68|79.64|79.69|79.64|79.68|79.61|2500
1652193280000|2022-05-10 14:34:40|||||||||8041
1652193300000|2022-05-10 14:35:00|79.67|79.65|79.68|79.65|79.68|79.65|79.66|79.65|2167
1652193310000|2022-05-10 14:35:10||79.64||79.64||79.64||79.64|0
1652193330000|2022-05-10 14:35:30|79.67|79.63|79.66|79.64|79.67|79.64|79.64|79.6|9692
1652193340000|2022-05-10 14:35:40|79.65|79.61|79.64|79.62|79.65|79.62|79.64|79.6|3125
1652193350000|2022-05-10 14:35:50|79.63|79.63|79.64|79.61|79.64|79.63|79.63|79.61|4538
1652193360000|2022-05-10 14:36:00|79.63|79.62|79.63|79.62|79.63|79.62|79.63|79.62|41409
1652193370000|2022-05-10 14:36:10|79.64|79.63|79.64|79.62|79.65|79.63|79.64|79.62|19990
1652193380000|2022-05-10 14:36:20|79.63|79.61|79.65|79.62|79.65|79.62|79.62|79.56|49787
1652193390000|2022-05-10 14:36:30|79.66|79.61|79.64|79.62|79.66|79.62|79.64|79.61|6693
1652193400000|2022-05-10 14:36:40|79.65|79.63|79.66|79.63|79.66|79.63|79.65|79.63|2951
1652193410000|2022-05-10 14:36:50|79.67|79.64|79.67|79.64|79.69|79.64|79.67|79.63|11093
1652193420000|2022-05-10 14:37:00|79.68|79.65|79.72|79.69|79.73|79.69|79.68|79.64|14163
1652193430000|2022-05-10 14:37:10|79.71|79.68|79.72|79.69|79.72|79.69|79.71|79.68|1043
1652193440000|2022-05-10 14:37:20|79.69|79.68|79.69|79.67|79.72|79.68|79.69|79.67|2564
1652193450000|2022-05-10 14:37:30|79.7|79.68|79.71|79.67|79.72|79.68|79.7|79.67|27745
1652193460000|2022-05-10 14:37:40|79.7|79.68|79.72|79.68|79.72|79.68|79.69|79.67|6385
1652193480000|2022-05-10 14:38:00|79.71|79.67|79.72|79.68|79.72|79.68|79.71|79.67|6496
1652193490000|2022-05-10 14:38:10|79.71||79.72||79.72||79.71||1006
1652193500000|2022-05-10 14:38:20|79.73|79.69|79.74|79.72|79.74|79.72|79.73|79.69|7619
1652193510000|2022-05-10 14:38:30|79.76||79.76||79.76||79.76||4910
1652193520000|2022-05-10 14:38:40|79.75|79.71|79.68|79.65|79.75|79.71|79.68|79.65|8226
1652193530000|2022-05-10 14:38:50|79.67|79.64|79.67|79.63|79.67|79.64|79.67|79.63|422
1652193540000|2022-05-10 14:39:00|79.68|79.64|79.65|79.61|79.68|79.64|79.62|79.61|17692
1652193550000|2022-05-10 14:39:10||79.62||79.62||79.62||79.62|46268
1652193560000|2022-05-10 14:39:20|79.64|79.61|79.64|79.61|79.64|79.61|79.64|79.61|2926
1652193570000|2022-05-10 14:39:30|79.63|79.6|79.63|79.59|79.64|79.61|79.61|79.57|34009
1652193580000|2022-05-10 14:39:40|79.61|79.61|79.63|79.6|79.63|79.61|79.61|79.6|2097
1652193590000|2022-05-10 14:39:50|79.62|79.59|79.59|79.55|79.62|79.59|79.58|79.55|48377
1652193600000|2022-05-10 14:40:00|79.58|79.53|79.57|79.52|79.58|79.53|79.55|79.52|9751
1652193610000|2022-05-10 14:40:10|79.55|79.51|79.56|79.52|79.6|79.58|79.54|79.5|83854
1652193620000|2022-05-10 14:40:20|79.55|79.5|79.53|79.49|79.55|79.5|79.47|79.42|28599
1652193630000|2022-05-10 14:40:30|79.52|79.48|79.52|79.47|79.53|79.49|79.52|79.47|11681
1652193640000|2022-05-10 14:40:40|79.51|79.49|79.48|79.43|79.51|79.5|79.48|79.43|5081
1652193650000|2022-05-10 14:40:50|79.47|79.44|79.41|79.36|79.47|79.44|79.41|79.36|513
1652193660000|2022-05-10 14:41:00|79.39|79.37|79.39|79.36|79.41|79.37|79.38|79.36|4121
1652193670000|2022-05-10 14:41:10|79.4||79.4||79.4||79.39||4969
1652193680000|2022-05-10 14:41:20|79.39||79.39||79.4||79.39||2401
1652193690000|2022-05-10 14:41:30|79.4||79.39||79.4||79.39||0
1652193700000|2022-05-10 14:41:40|79.4|79.38|79.4|79.36|79.42|79.38|79.4|79.36|16271
1652193710000|2022-05-10 14:41:50|||||||||2
1652193730000|2022-05-10 14:42:10|79.39|79.34|79.35|79.31|79.39|79.34|79.34|79.29|22231
1652193740000|2022-05-10 14:42:20|79.33|79.3|79.33|79.31|79.36|79.32|79.33|79.29|4161
1652193760000|2022-05-10 14:42:40|79.32|79.29|79.33|79.29|79.33|79.3|79.32|79.29|629
1652193770000|2022-05-10 14:42:50|79.32|79.27|79.3|79.26|79.32|79.27|79.3|79.25|24877
1652193790000|2022-05-10 14:43:10|79.29|79.25|79.29|79.25|79.29|79.25|79.29|79.25|220
1652193800000|2022-05-10 14:43:20|79.3|79.26|79.38|79.34|79.4|79.34|79.3|79.26|30701
1652193810000|2022-05-10 14:43:30|79.35|79.33|79.33|79.29|79.38|79.34|79.32|79.27|41736
1652193820000|2022-05-10 14:43:40|79.32|79.27|79.3|79.25|79.33|79.28|79.27|79.24|9042
1652193830000|2022-05-10 14:43:50|79.29|79.27|79.29|79.25|79.29|79.27|79.29|79.24|3441
1652193840000|2022-05-10 14:44:00|79.28|79.26|79.34|79.31|79.34|79.31|79.28|79.26|17098
1652193850000|2022-05-10 14:44:10|79.35|79.33|79.35|79.33|79.35|79.33|79.35|79.31|11281
1652193860000|2022-05-10 14:44:20|||||||||2005
1652193870000|2022-05-10 14:44:30|79.34|79.3|79.34|79.31|79.35|79.31|79.34|79.3|664
1652193880000|2022-05-10 14:44:40|79.35|79.32|79.35|79.31|79.38|79.36|79.34|79.31|14620
1652193890000|2022-05-10 14:44:50|||||||||4876
1652193900000|2022-05-10 14:45:00|79.34|79.3|79.33|79.29|79.35|79.31|79.32|79.26|831
1652193920000|2022-05-10 14:45:20||79.3||79.3||79.3||79.3|0
1652193930000|2022-05-10 14:45:30|79.31|79.27|79.29|79.25|79.31|79.27|79.29|79.25|2041
1652193940000|2022-05-10 14:45:40|79.28|79.28|79.24|79.18|79.28|79.28|79.23|79.17|13587
1652193950000|2022-05-10 14:45:50|79.25|79.2|79.26|79.22|79.26|79.22|79.25|79.2|6568
1652193970000|2022-05-10 14:46:10|79.25|79.2|79.23|79.18|79.25|79.2|79.23|79.18|22
1652193980000|2022-05-10 14:46:20|79.22|79.17|79.23|79.19|79.23|79.19|79.22|79.17|963
1652194000000|2022-05-10 14:46:40|79.22||79.23||79.23||79.22||2201
1652194010000|2022-05-10 14:46:50||79.2||79.2||79.2||79.2|6555
1652194020000|2022-05-10 14:47:00|79.24|79.21|79.24|79.21|79.24|79.21|79.22|79.19|10298
1652194030000|2022-05-10 14:47:10|79.23|79.19|79.23|79.21|79.23|79.21|79.22|79.18|1447
1652194040000|2022-05-10 14:47:20|79.22|79.18|79.18|79.13|79.23|79.22|79.18|79.12|18252
1652194050000|2022-05-10 14:47:30||79.16||79.16||79.16||79.16|0
1652194070000|2022-05-10 14:47:50||79.13||79.13||79.14||79.12|2129
1652194080000|2022-05-10 14:48:00|||||||||12
1652194090000|2022-05-10 14:48:10|79.17|79.12|79.16|79.12|79.17|79.12|79.16|79.12|3282
1652194100000|2022-05-10 14:48:20|79.17|79.13|79.16|79.13|79.18|79.14|79.16|79.13|18165
1652194110000|2022-05-10 14:48:30|79.15|79.1|79.08|79.04|79.15|79.1|79.07|79.03|8522
1652194120000|2022-05-10 14:48:40|79.09|79.05|79.03|79.01|79.1|79.06|79.03|79|14045
1652194130000|2022-05-10 14:48:50|79.04|79|79.03|79|79.06|79.02|79.03|79|17523
1652194140000|2022-05-10 14:49:00|79.02|78.99|78.98|78.93|79.03|79.01|78.98|78.93|115792
1652194150000|2022-05-10 14:49:10|78.97|78.92|78.98|78.96|78.98|78.96|78.96|78.91|7798
1652194160000|2022-05-10 14:49:20|78.99|78.98|79|78.98|79.01|78.98|78.99|78.96|37368
1652194170000|2022-05-10 14:49:30|78.99|78.99|78.99|78.94|78.99|78.99|78.99|78.94|4392
1652194180000|2022-05-10 14:49:40||78.97||78.94||78.97||78.94|3077
1652194190000|2022-05-10 14:49:50|78.95|78.93|79|78.98|79.02|78.98|78.95|78.92|26989
1652194200000|2022-05-10 14:50:00|78.99|78.96|78.99|78.95|78.99|78.96|78.98|78.95|2438
1652194210000|2022-05-10 14:50:10|78.98||78.99||78.99||78.98||20
1652194220000|2022-05-10 14:50:20|79|78.96|78.95|78.9|79|78.96|78.95|78.89|7985
1652194230000|2022-05-10 14:50:30|78.92|78.89|78.92|78.9|78.92|78.9|78.92|78.87|633
1652194250000|2022-05-10 14:50:50|78.9|78.88|78.87|78.83|78.9|78.88|78.84|78.79|15533
1652194260000|2022-05-10 14:51:00|78.89|78.84|78.89|78.83|78.9|78.87|78.87|78.83|4244
1652194270000|2022-05-10 14:51:10|78.88|78.84|78.87|78.83|78.88|78.86|78.85|78.81|10945
1652194280000|2022-05-10 14:51:20|78.88|78.84|78.87|78.83|78.88|78.84|78.87|78.83|2149
1652194290000|2022-05-10 14:51:30|78.86|78.85|78.86|78.84|78.87|78.85|78.86|78.83|9125
1652194300000|2022-05-10 14:51:40|78.88|78.85|78.9|78.87|78.94|78.89|78.88|78.85|14781
1652194310000|2022-05-10 14:51:50|78.91|78.89|78.9|78.86|78.97|78.93|78.88|78.86|15390
1652194320000|2022-05-10 14:52:00|78.92|78.87|78.94|78.9|78.95|78.91|78.92|78.87|12602
1652194330000|2022-05-10 14:52:10|78.96|78.91|79.02|78.97|79.04|78.98|78.96|78.91|12344
1652194340000|2022-05-10 14:52:20|78.99|78.96|78.97|78.94|78.99|78.96|78.95|78.93|11685
1652194350000|2022-05-10 14:52:30|78.99|78.95|78.93|78.88|78.99|78.95|78.93|78.88|2528
1652194360000|2022-05-10 14:52:40||78.9||78.9||78.9||78.9|0
1652194380000|2022-05-10 14:53:00|78.95|78.91|78.94|78.91|78.98|78.93|78.94|78.88|28674
1652194400000|2022-05-10 14:53:20|78.95|78.92|78.96|78.94|78.96|78.94|78.95|78.92|2606
1652194410000|2022-05-10 14:53:30|78.97|78.95|79.03|78.99|79.04|78.99|78.97|78.94|8185
1652194420000|2022-05-10 14:53:40|79.04|79|79.04|79|79.04|79|79.04|79|1000
1652194430000|2022-05-10 14:53:50|79.03|79.01|79.03|79|79.03|79.01|79.03|79|3610
1652194440000|2022-05-10 14:54:00|79.04|79.01|79.08|79.05|79.09|79.05|79.04|79.01|4221
1652194450000|2022-05-10 14:54:10|79.09|79.06|79.09|79.05|79.09|79.06|79.08|79.05|820
1652194460000|2022-05-10 14:54:20|79.08|79.03|79.04|79|79.08|79.03|79.04|79|7316
1652194470000|2022-05-10 14:54:30|79.03|79.02|79.02|79|79.04|79.02|79.02|79|337
1652194480000|2022-05-10 14:54:40|79|78.97|78.97|78.94|79.02|78.97|78.97|78.92|9445
1652194490000|2022-05-10 14:54:50|78.98|78.95|78.99|78.95|79|78.96|78.98|78.95|11155
1652194500000|2022-05-10 14:55:00||78.96||78.96||78.96||78.96|100
1652194520000|2022-05-10 14:55:20|78.98|78.94|78.95|78.91|78.98|78.94|78.93|78.88|27686
1652194530000|2022-05-10 14:55:30|78.97|78.92|78.97|78.93|78.97|78.94|78.97|78.92|820
1652194540000|2022-05-10 14:55:40||78.94||78.94||78.94||78.94|16
1652194550000|2022-05-10 14:55:50|78.98|78.95|79|78.97|79|78.97|78.98|78.95|6614
1652194560000|2022-05-10 14:56:00||78.96||78.97||78.97||78.95|3150
1652194570000|2022-05-10 14:56:10|79.02|78.98|79.01|78.98|79.02|78.99|79|78.96|9891
1652194580000|2022-05-10 14:56:20|79|78.95|78.99|78.96|79.01|78.96|78.99|78.95|1143
1652194590000|2022-05-10 14:56:30|78.97|78.94|78.96|78.91|78.99|78.95|78.95|78.91|1289
1652194600000|2022-05-10 14:56:40|78.97|78.92|78.98|78.93|78.98|78.94|78.97|78.92|4402
1652194610000|2022-05-10 14:56:50||78.94||78.94||78.94||78.94|0
1652194620000|2022-05-10 14:57:00|||||||||384
1652194660000|2022-05-10 14:57:40||78.95||78.95||78.95||78.94|130
1652194670000|2022-05-10 14:57:50|78.97|78.94|78.97|78.94|78.97|78.94|78.95|78.9|8615
1652194680000|2022-05-10 14:58:00|78.98|78.96|79|78.97|79|78.98|78.98|78.96|15045
1652194690000|2022-05-10 14:58:10|||||||||22
1652194700000|2022-05-10 14:58:20|||||||||1054
1652194720000|2022-05-10 14:58:40|||||||||10
1652194730000|2022-05-10 14:58:50|79.01|78.98|79.02|78.98|79.03|78.98|79.01|78.98|5671
1652194740000|2022-05-10 14:59:00|79.01|78.97|78.99|78.93|79.01|78.97|78.99|78.93|576
1652194750000|2022-05-10 14:59:10|78.97|78.96|78.96|78.92|78.97|78.96|78.96|78.92|2678
1652194760000|2022-05-10 14:59:20|78.95|78.9|78.95|78.91|78.97|78.93|78.94|78.9|5021
1652194770000|2022-05-10 14:59:30|78.94|78.93|78.95|78.93|78.95|78.93|78.94|78.93|480
1652194790000|2022-05-10 14:59:50|78.96|78.92|78.94|78.92|78.96|78.92|78.94|78.89|9601
1652194800000|2022-05-10 15:00:00|78.95|78.93|78.96|78.92|78.96|78.94|78.95|78.92|2701
1652194810000|2022-05-10 15:00:10|78.98|78.93|78.97|78.93|78.99|78.94|78.97|78.93|6685
1652194820000|2022-05-10 15:00:20||78.94||78.94||78.94||78.93|0
1652194830000|2022-05-10 15:00:30|78.98|78.95|78.96|78.91|78.98|78.97|78.96|78.91|2255
1652194840000|2022-05-10 15:00:40|78.98|78.93|78.97|78.93|78.98|78.94|78.97|78.93|2075
1652194850000|2022-05-10 15:00:50|78.96|78.94|78.98|78.94|78.98|78.94|78.95|78.94|4000
1652194870000|2022-05-10 15:01:10|78.97||78.98||78.98||78.97||6
1652194880000|2022-05-10 15:01:20|78.99|78.95|79.03|78.99|79.11|79.06|78.99|78.94|24572
1652194890000|2022-05-10 15:01:30|79.02|79|79.03|79|79.04|79|79.01|78.97|17004
1652194900000|2022-05-10 15:01:40|79.02|78.99|79.03|78.99|79.03|78.99|79.02|78.98|7468
1652194910000|2022-05-10 15:01:50|79.02|79|79.03|78.98|79.03|79|79.02|78.98|2502
1652194920000|2022-05-10 15:02:00|79.01|79|78.98|78.95|79.01|79|78.96|78.91|45895
1652194930000|2022-05-10 15:02:10|78.97|78.94|78.97|78.94|78.99|78.94|78.96|78.91|5972
1652194940000|2022-05-10 15:02:20|78.99|78.96|79.06|79.03|79.11|79.07|78.99|78.96|28328
1652194950000|2022-05-10 15:02:30|79.05|79.01|79.01|78.97|79.06|79.02|79.01|78.97|17886
1652194960000|2022-05-10 15:02:40|79|78.96|78.96|78.92|79|78.96|78.96|78.91|3079
1652194970000|2022-05-10 15:02:50|78.95|78.91|78.95|78.91|78.95|78.92|78.95|78.9|7681
1652194980000|2022-05-10 15:03:00|78.96|78.92|78.97|78.93|78.98|78.93|78.96|78.92|3885
1652194990000|2022-05-10 15:03:10|78.98|78.94|78.98|78.95|78.98|78.95|78.97|78.93|74
1652195000000|2022-05-10 15:03:20|78.96|78.94|78.96|78.91|78.96|78.95|78.93|78.9|3477
1652195010000|2022-05-10 15:03:30|78.97|78.92|78.98|78.95|78.98|78.95|78.97|78.92|0
1652195020000|2022-05-10 15:03:40|78.99|78.96|78.97|78.95|78.99|78.97|78.97|78.94|11016
1652195030000|2022-05-10 15:03:50|78.98|78.93|78.93|78.89|78.98|78.93|78.92|78.88|3854
1652195040000|2022-05-10 15:04:00||78.91||78.9||78.92||78.89|350
1652195050000|2022-05-10 15:04:10|78.94|78.91|78.95|78.91|78.95|78.92|78.94|78.91|2000
1652195060000|2022-05-10 15:04:20|78.94|78.92|78.94|78.92|78.94|78.92|78.94|78.92|9709
1652195070000|2022-05-10 15:04:30||78.91||78.91||78.91||78.91|318
1652195080000|2022-05-10 15:04:40|78.93|78.92|78.94|78.92|78.94|78.92|78.93|78.9|1126
1652195090000|2022-05-10 15:04:50|78.95|78.93|78.94|78.89|78.95|78.93|78.93|78.88|14667
1652195100000|2022-05-10 15:05:00|78.93|78.88|78.86|78.81|78.94|78.88|78.86|78.79|5743
1652195110000|2022-05-10 15:05:10|78.85|78.82|78.83|78.79|78.85|78.82|78.83|78.77|3218
1652195120000|2022-05-10 15:05:20|78.84|78.8|78.85|78.8|78.88|78.84|78.84|78.8|76177
1652195130000|2022-05-10 15:05:30|78.84|78.83|78.77|78.72|78.84|78.83|78.77|78.71|3963
1652195140000|2022-05-10 15:05:40|78.75|78.73|78.77|78.72|78.77|78.76|78.75|78.72|533
1652195150000|2022-05-10 15:05:50|78.75|78.71|78.74|78.72|78.77|78.72|78.72|78.71|1711
1652195160000|2022-05-10 15:06:00|78.75||78.75||78.77||78.74||2767
1652195170000|2022-05-10 15:06:10||78.74||78.72||78.74||78.72|1722
1652195180000|2022-05-10 15:06:20|78.77|78.73|78.77|78.73|78.77|78.73|78.77|78.72|200
1652195190000|2022-05-10 15:06:30|78.79|78.75|78.79|78.76|78.8|78.77|78.79|78.73|10703
1652195200000|2022-05-10 15:06:40|78.77|78.74|78.79|78.73|78.79|78.76|78.77|78.73|8861
1652195210000|2022-05-10 15:06:50|78.76|78.74|78.71|78.66|78.76|78.74|78.7|78.65|25030
1652195220000|2022-05-10 15:07:00|78.72|78.67|78.68|78.65|78.73|78.68|78.68|78.63|2894
1652195230000|2022-05-10 15:07:10|78.7|78.66|78.67|78.65|78.7|78.66|78.67|78.65|7406
1652195240000|2022-05-10 15:07:20|78.69|78.66|78.68|78.66|78.7|78.66|78.67|78.65|13874
1652195250000|2022-05-10 15:07:30|78.66|78.65|78.66|78.61|78.68|78.65|78.65|78.6|10133
1652195260000|2022-05-10 15:07:40|78.65||78.65||78.65||78.65||1015
1652195270000|2022-05-10 15:07:50|78.66|78.63|78.66|78.63|78.66|78.63|78.66|78.63|1
1652195280000|2022-05-10 15:08:00|78.65|78.62|78.66|78.62|78.66|78.62|78.65|78.61|2195
1652195290000|2022-05-10 15:08:10|78.65|78.63|78.65|78.63|78.65|78.63|78.65|78.63|33493
1652195300000|2022-05-10 15:08:20|78.66|78.65|78.65|78.63|78.66|78.65|78.65|78.63|2025
1652195310000|2022-05-10 15:08:30|78.64|78.61|78.55|78.51|78.64|78.61|78.55|78.5|48070
1652195320000|2022-05-10 15:08:40|78.56|78.52|78.57|78.55|78.57|78.56|78.55|78.52|4766
1652195330000|2022-05-10 15:08:50|78.58|78.56|78.6|78.55|78.6|78.56|78.57|78.55|18671
1652195340000|2022-05-10 15:09:00|78.59|78.56|78.59|78.55|78.59|78.56|78.59|78.55|1409
1652195350000|2022-05-10 15:09:10|78.61|78.56|78.61|78.58|78.63|78.6|78.61|78.55|9728
1652195360000|2022-05-10 15:09:20|78.63|78.59|78.65|78.61|78.65|78.61|78.62|78.59|31893
1652195370000|2022-05-10 15:09:30|78.64|78.59|78.63|78.59|78.65|78.59|78.63|78.59|0
1652195380000|2022-05-10 15:09:40|78.62||78.62||78.63||78.62||0
1652195390000|2022-05-10 15:09:50|78.6|78.6|78.63|78.58|78.65|78.6|78.6|78.58|20451
1652195400000|2022-05-10 15:10:00|78.64|78.59|78.64|78.61|78.64|78.61|78.64|78.59|854
1652195410000|2022-05-10 15:10:10||78.63||78.62||78.63||78.61|0
1652195420000|2022-05-10 15:10:20|78.65|78.63|78.65|78.62|78.67|78.63|78.65|78.62|23483
1652195430000|2022-05-10 15:10:30|78.64|78.61|78.63|78.59|78.64|78.61|78.62|78.58|10878
1652195440000|2022-05-10 15:10:40|78.62|78.58|78.62|78.58|78.64|78.59|78.61|78.58|4900
1652195450000|2022-05-10 15:10:50|78.63|78.59|78.73|78.71|78.76|78.73|78.63|78.59|37338
1652195460000|2022-05-10 15:11:00|78.71|78.69|78.67|78.64|78.73|78.69|78.67|78.62|9232
1652195470000|2022-05-10 15:11:10|||||||||10
1652195480000|2022-05-10 15:11:20|78.68|78.65|78.69|78.65|78.7|78.67|78.68|78.65|5118
1652195490000|2022-05-10 15:11:30|78.7|78.66|78.71|78.68|78.71|78.68|78.7|78.65|820
1652195500000|2022-05-10 15:11:40|78.7|78.66|78.73|78.69|78.73|78.7|78.7|78.65|10587
1652195510000|2022-05-10 15:11:50|78.75|78.7|78.75|78.7|78.77|78.74|78.74|78.69|27532
1652195520000|2022-05-10 15:12:00|78.76|78.71|78.8|78.77|78.8|78.78|78.76|78.7|27618
1652195530000|2022-05-10 15:12:10|78.83|78.78|78.79|78.75|78.84|78.8|78.79|78.75|15870
1652195540000|2022-05-10 15:12:20|78.8|78.74|78.76|78.71|78.8|78.77|78.76|78.71|32454
1652195550000|2022-05-10 15:12:30|78.75|78.72|78.73|78.69|78.75|78.72|78.73|78.67|8926
1652195560000|2022-05-10 15:12:40|78.74|78.7|78.74|78.71|78.74|78.71|78.74|78.7|0
1652195570000|2022-05-10 15:12:50|78.75|78.73|78.76|78.73|78.76|78.73|78.75|78.71|4633
1652195580000|2022-05-10 15:13:00|78.75|78.71|78.71|78.67|78.75|78.71|78.71|78.67|1768
1652195590000|2022-05-10 15:13:10|78.72|78.68|78.72|78.67|78.72|78.68|78.72|78.67|1682
1652195600000|2022-05-10 15:13:20|78.73|78.69|78.73|78.69|78.73|78.69|78.73|78.69|2116
1652195610000|2022-05-10 15:13:30||78.7||78.7||78.7||78.7|4
1652195620000|2022-05-10 15:13:40|78.72|78.69|78.71|78.69|78.72|78.69|78.71|78.66|397
1652195630000|2022-05-10 15:13:50|78.7|78.68|78.69|78.65|78.7|78.68|78.69|78.65|16742
1652195640000|2022-05-10 15:14:00|78.68|78.63|78.66|78.62|78.68|78.63|78.64|78.59|13590
1652195650000|2022-05-10 15:14:10|78.65||78.65||78.65||78.65||2422
1652195660000|2022-05-10 15:14:20||78.61||78.6||78.61||78.6|1500
1652195670000|2022-05-10 15:14:30|78.66|78.61|78.66|78.63|78.66|78.63|78.66|78.6|688
1652195680000|2022-05-10 15:14:40|78.65|78.62|78.66|78.62|78.66|78.62|78.65|78.62|4600
1652195690000|2022-05-10 15:14:50|78.65|78.63|78.6|78.56|78.65|78.63|78.6|78.55|5264
1652195700000|2022-05-10 15:15:00|78.59|78.55|78.61|78.58|78.61|78.58|78.58|78.53|36607
1652195710000|2022-05-10 15:15:10|78.59|78.56|78.59|78.55|78.59|78.56|78.59|78.53|415
1652195720000|2022-05-10 15:15:20||78.57||78.57||78.57||78.57|316
1652195730000|2022-05-10 15:15:30|78.61|78.56|78.61|78.56|78.61|78.56|78.61|78.56|1673
1652195740000|2022-05-10 15:15:40|78.6|78.58|78.61|78.57|78.61|78.58|78.6|78.55|279
1652195750000|2022-05-10 15:15:50|78.6|78.58|78.61|78.58|78.61|78.58|78.6|78.58|1529
1652195760000|2022-05-10 15:16:00|78.63|78.59|78.61|78.58|78.63|78.61|78.61|78.58|10321
1652195770000|2022-05-10 15:16:10|78.62|78.59|78.62|78.59|78.65|78.61|78.62|78.59|11089
1652195780000|2022-05-10 15:16:20|78.6|78.58|78.62|78.58|78.62|78.59|78.6|78.58|4967
1652195790000|2022-05-10 15:16:30||78.59||78.59||78.59||78.59|0
1652195800000|2022-05-10 15:16:40|78.63|78.6|78.54|78.51|78.63|78.6|78.54|78.5|26633
1652195810000|2022-05-10 15:16:50|78.55|78.52|78.51|78.46|78.56|78.53|78.45|78.41|51145
1652195820000|2022-05-10 15:17:00|78.52|78.49|78.56|78.52|78.58|78.55|78.52|78.47|20017
1652195830000|2022-05-10 15:17:10|78.57|78.53|78.57|78.53|78.57|78.53|78.57|78.52|3
1652195840000|2022-05-10 15:17:20|78.56|78.52|78.57|78.52|78.57|78.53|78.54|78.5|8559
1652195850000|2022-05-10 15:17:30|78.58|78.51|78.57|78.53|78.6|78.54|78.57|78.51|9402
1652195860000|2022-05-10 15:17:40|||||||||747
1652195870000|2022-05-10 15:17:50|78.59|78.54|78.59|78.54|78.59|78.54|78.58|78.54|4266
1652195880000|2022-05-10 15:18:00|78.58|78.55|78.59|78.56|78.61|78.56|78.58|78.54|6067
1652195890000|2022-05-10 15:18:10|||||||||30
1652195900000|2022-05-10 15:18:20|||||||||100
1652195910000|2022-05-10 15:18:30|78.6|78.55|78.59|78.56|78.6|78.56|78.58|78.55|5267
1652195920000|2022-05-10 15:18:40|78.6|78.58|78.6|78.58|78.6|78.58|78.6|78.56|8210
1652195930000|2022-05-10 15:18:50|78.61|78.6|78.6|78.56|78.63|78.6|78.58|78.53|9629
1652195940000|2022-05-10 15:19:00|78.59|78.57|78.61|78.57|78.61|78.57|78.59|78.57|5598
1652195950000|2022-05-10 15:19:10|78.62|78.58|78.61|78.59|78.62|78.59|78.61|78.57|3367
1652195960000|2022-05-10 15:19:20|78.62|78.6|78.62|78.59|78.62|78.6|78.61|78.59|6076
1652195970000|2022-05-10 15:19:30|78.63|78.61|78.62|78.59|78.63|78.61|78.62|78.59|4676
1652195980000|2022-05-10 15:19:40|78.63|78.6|78.7|78.66|78.7|78.66|78.63|78.6|6761
1652195990000|2022-05-10 15:19:50|78.69|78.64|78.69|78.64|78.69|78.66|78.68|78.64|354
1652196000000|2022-05-10 15:20:00|78.67|78.63|78.68|78.64|78.68|78.64|78.67|78.63|9725
1652196010000|2022-05-10 15:20:10|78.67|78.63|78.65|78.63|78.67|78.63|78.64|78.63|2776
1652196020000|2022-05-10 15:20:20|78.64|78.62|78.64|78.59|78.65|78.62|78.61|78.57|15415
1652196030000|2022-05-10 15:20:30|78.63|78.6|78.65|78.61|78.65|78.61|78.63|78.6|2516
1652196050000|2022-05-10 15:20:50|78.66|78.62|78.67|78.63|78.67|78.63|78.66|78.62|1842
1652196060000|2022-05-10 15:21:00|78.65|78.64|78.65|78.61|78.67|78.64|78.64|78.61|6723
1652196070000|2022-05-10 15:21:10|78.62|78.59|78.59|78.55|78.64|78.59|78.59|78.55|1176
1652196080000|2022-05-10 15:21:20|78.6|78.56|78.59|78.55|78.6|78.56|78.59|78.55|5481
1652196090000|2022-05-10 15:21:30|78.58|78.58|78.57|78.53|78.58|78.58|78.57|78.53|4001
1652196100000|2022-05-10 15:21:40|78.56|78.54|78.56|78.53|78.57|78.55|78.56|78.53|9736
1652196110000|2022-05-10 15:21:50|78.57||78.57||78.57||78.56||55457
1652196120000|2022-05-10 15:22:00|78.56|78.54|78.56|78.53|78.58|78.55|78.56|78.52|13026
1652196130000|2022-05-10 15:22:10|78.57|78.57|78.58|78.55|78.58|78.57|78.57|78.53|36500
1652196140000|2022-05-10 15:22:20|78.59||78.58||78.59||78.58||0
1652196150000|2022-05-10 15:22:30|78.57|78.54|78.56|78.53|78.57|78.54|78.55|78.53|5147
1652196160000|2022-05-10 15:22:40|78.55|78.54|78.56|78.53|78.56|78.54|78.55|78.53|3960
1652196170000|2022-05-10 15:22:50|78.57|78.54|78.56|78.52|78.57|78.54|78.55|78.51|32319
1652196180000|2022-05-10 15:23:00|78.55||78.56||78.56||78.55||3261
1652196190000|2022-05-10 15:23:10|78.57|78.53|78.56|78.52|78.57|78.54|78.55|78.51|11944
1652196200000|2022-05-10 15:23:20|78.55|78.51|78.54|78.5|78.56|78.51|78.54|78.49|11474
1652196210000|2022-05-10 15:23:30|78.56|78.53|78.52|78.47|78.56|78.53|78.49|78.44|12658
1652196220000|2022-05-10 15:23:40|78.51|78.46|78.51|78.47|78.51|78.47|78.5|78.46|1421
1652196230000|2022-05-10 15:23:50|78.52|78.48|78.49|78.45|78.52|78.48|78.49|78.45|24544
1652196240000|2022-05-10 15:24:00|78.48|78.47|78.48|78.43|78.49|78.47|78.46|78.43|10551
1652196250000|2022-05-10 15:24:10|78.47|78.42|78.47|78.42|78.48|78.45|78.44|78.39|8790
1652196260000|2022-05-10 15:24:20|78.46|78.41|78.46|78.42|78.48|78.43|78.45|78.4|36496
1652196270000|2022-05-10 15:24:30|78.45|78.41|78.45|78.4|78.47|78.44|78.43|78.39|42621
1652196280000|2022-05-10 15:24:40|78.44|78.39|78.43|78.39|78.45|78.42|78.43|78.39|2261
1652196290000|2022-05-10 15:24:50|||||||||1300
1652196300000|2022-05-10 15:25:00|78.42|78.38|78.42|78.37|78.43|78.4|78.36|78.33|28811
1652196310000|2022-05-10 15:25:10|78.41||78.41||78.41||78.41||10268
1652196320000|2022-05-10 15:25:20||78.39||78.37||78.39||78.37|8050
1652196330000|2022-05-10 15:25:30|78.42|78.38|78.42|78.37|78.42|78.38|78.42|78.37|6384
1652196340000|2022-05-10 15:25:40|78.41|78.35|78.4|78.35|78.42|78.37|78.4|78.34|10750
1652196350000|2022-05-10 15:25:50|78.39|78.37|78.37|78.33|78.39|78.38|78.37|78.33|65370
1652196360000|2022-05-10 15:26:00|78.36|78.32|78.34|78.3|78.37|78.32|78.34|78.3|2850
1652196370000|2022-05-10 15:26:10|78.32|78.29|78.28|78.22|78.32|78.29|78.27|78.21|4000
1652196380000|2022-05-10 15:26:20|78.29|78.23|78.29|78.24|78.29|78.27|78.28|78.22|29178
1652196390000|2022-05-10 15:26:30|78.28|78.26|78.28|78.22|78.29|78.26|78.27|78.22|23359
1652196400000|2022-05-10 15:26:40|78.27|78.23|78.28|78.24|78.28|78.26|78.27|78.23|2499
1652196410000|2022-05-10 15:26:50|78.29|78.26|78.29|78.26|78.29|78.26|78.28|78.24|8752
1652196420000|2022-05-10 15:27:00|78.28|78.24|78.28|78.23|78.29|78.26|78.24|78.14|129358
1652196430000|2022-05-10 15:27:10|78.29|78.26|78.29|78.25|78.29|78.26|78.29|78.23|8541
1652196440000|2022-05-10 15:27:20|78.3|78.27|78.36|78.31|78.36|78.31|78.3|78.27|23324
1652196450000|2022-05-10 15:27:30|78.37|78.32|78.38|78.33|78.38|78.33|78.37|78.32|880
1652196460000|2022-05-10 15:27:40|78.4|78.34|78.43|78.36|78.43|78.36|78.4|78.34|5827
1652196470000|2022-05-10 15:27:50|78.4|78.35|78.44|78.38|78.44|78.4|78.4|78.34|20898
1652196480000|2022-05-10 15:28:00|78.45|78.4|78.43|78.38|78.45|78.42|78.43|78.37|25988
1652196490000|2022-05-10 15:28:10|78.42|78.37|78.37|78.32|78.42|78.37|78.35|78.31|15523
1652196500000|2022-05-10 15:28:20|78.36|78.33|78.38|78.34|78.39|78.34|78.36|78.33|4603
1652196510000|2022-05-10 15:28:30|78.4|78.35|78.35|78.29|78.4|78.35|78.35|78.27|27166
1652196520000|2022-05-10 15:28:40|78.34|78.3|78.34|78.27|78.34|78.3|78.34|78.27|15277
1652196530000|2022-05-10 15:28:50||78.3||78.28||78.3||78.26|611
1652196540000|2022-05-10 15:29:00|78.33|78.29|78.34|78.29|78.34|78.3|78.32|78.28|19483
1652196550000|2022-05-10 15:29:10|78.33|78.28|78.31|78.26|78.34|78.28|78.31|78.22|37009
1652196560000|2022-05-10 15:29:20|78.32|78.27|78.33|78.28|78.33|78.29|78.32|78.27|11898
1652196570000|2022-05-10 15:29:30|78.34|78.29|78.43|78.39|78.45|78.4|78.34|78.29|22943
1652196580000|2022-05-10 15:29:40|78.45|78.41|78.48|78.4|78.48|78.42|78.45|78.39|16405
1652196590000|2022-05-10 15:29:50|78.49|78.42|78.49|78.42|78.49|78.42|78.49|78.4|510
1652252410000|2022-05-11 07:00:10|79.99|78.93|79.39|79.19|79.99|79.28|79.38|78.93|343834
1652252420000|2022-05-11 07:00:20|79.38||79.36||79.44||79.36||0
1652252430000|2022-05-11 07:00:30|79.39|79.13|79.17|79.04|79.39|79.17|79.17|78.99|28126
1652252440000|2022-05-11 07:00:40|79.21||79.16||79.21||79.16||25427
1652252450000|2022-05-11 07:00:50|79.15||79.14||79.2||79.14||2400
1652252460000|2022-05-11 07:01:00|79.13|79.14|79.18|79.09|79.18|79.14|79.13|79.03|18286
1652252470000|2022-05-11 07:01:10|79.21||79.21||79.21||79.2||3775
1652252480000|2022-05-11 07:01:20|79.2|79.08|79.2|79.08|79.22|79.08|79.2|79.08|241
1652252490000|2022-05-11 07:01:30|||||||||159
1652252500000|2022-05-11 07:01:40|79.22|79.1|79.18|79.08|79.28|79.17|79.18|79.08|17707
1652252510000|2022-05-11 07:01:50|79.17||79.18||79.19||79.17||23998
1652252520000|2022-05-11 07:02:00|79.19|78.98|79.06|78.89|79.2|79.08|79.06|78.79|18793
1652252530000|2022-05-11 07:02:10|79.05|78.87|79.01|78.88|79.05|78.88|79|78.85|1274
1652252540000|2022-05-11 07:02:20|79|78.85|78.97|78.79|79|78.86|78.95|78.79|5588
1652252550000|2022-05-11 07:02:30|78.96|78.8|78.95|78.82|78.99|78.82|78.95|78.8|6419
1652252560000|2022-05-11 07:02:40|||||||||3978
1652252570000|2022-05-11 07:02:50|||||||||3351
1652252580000|2022-05-11 07:03:00|78.94|78.79|78.93|78.8|78.95|78.87|78.93|78.79|5925
1652252590000|2022-05-11 07:03:10|78.92|78.79|78.93|78.8|78.93|78.8|78.9|78.79|10588
1652252600000|2022-05-11 07:03:20||78.79||78.82||78.82||78.79|4496
1652252610000|2022-05-11 07:03:30|||||||||8412
1652252620000|2022-05-11 07:03:40|78.96|78.81|78.97|78.83|78.98|78.86|78.94|78.79|4396
1652252630000|2022-05-11 07:03:50|||||||||1372
1652252640000|2022-05-11 07:04:00|78.96|78.8|78.85|78.71|78.96|78.81|78.85|78.68|16468
1652252650000|2022-05-11 07:04:10|78.84|78.69|78.79|78.69|78.86|78.7|78.78|78.67|7186
1652252660000|2022-05-11 07:04:20|78.78|78.66|78.74|78.65|78.78|78.75|78.72|78.65|85380
1652252670000|2022-05-11 07:04:30|78.73|78.53|78.7|78.51|78.73|78.54|78.51|78.5|11384
1652252680000|2022-05-11 07:04:40|78.68|78.5|78.61|78.47|78.68|78.51|78.51|78.47|8903
1652252690000|2022-05-11 07:04:50|78.6|78.46|78.52|78.43|78.62|78.46|78.52|78.43|5424
1652252700000|2022-05-11 07:05:00|78.51|78.41|78.41|78.3|78.51|78.41|78.41|78.3|16320
1652252710000|2022-05-11 07:05:10|78.42|78.32|78.66|78.54|78.7|78.54|78.42|78.31|14300
1652252720000|2022-05-11 07:05:20|78.65|78.53|78.64|78.55|78.68|78.57|78.63|78.51|4182
1652252730000|2022-05-11 07:05:30|78.68|78.54|78.71|78.59|78.72|78.59|78.64|78.54|2643
1652252740000|2022-05-11 07:05:40|78.72|78.58|78.73|78.56|78.89|78.69|78.72|78.55|5835
1652252750000|2022-05-11 07:05:50|78.72||78.73||78.74||78.71||283
1652252760000|2022-05-11 07:06:00|78.7|78.61|78.68|78.55|78.74|78.61|78.65|78.53|3380
1652252770000|2022-05-11 07:06:10|78.7|78.57|78.68|78.6|78.7|78.6|78.66|78.56|4370
1652252780000|2022-05-11 07:06:20|78.67||78.65||78.67||78.64||5057
1652252790000|2022-05-11 07:06:30|78.61|78.53|78.59|78.48|78.62|78.53|78.58|78.42|2085
1652252800000|2022-05-11 07:06:40|78.61||78.61||78.62||78.61||1585
1652252810000|2022-05-11 07:06:50|78.59||78.58||78.61||78.58||11
1652252820000|2022-05-11 07:07:00|78.61|78.5|78.59|78.51|78.61|78.53|78.56|78.49|5652
1652252830000|2022-05-11 07:07:10|78.63|78.52|78.63|78.54|78.64|78.57|78.62|78.51|3528
1652252840000|2022-05-11 07:07:20|78.65||78.64||78.65||78.62||12161
1652252850000|2022-05-11 07:07:30|78.63|78.55|78.64|78.55|78.64|78.55|78.63|78.55|10
1652252860000|2022-05-11 07:07:40|78.63|78.54|78.62|78.54|78.63|78.54|78.62|78.54|7565
1652252870000|2022-05-11 07:07:50|78.6||78.6||78.61||78.6||0
1652252880000|2022-05-11 07:08:00|78.59|78.47|78.64|78.56|78.73|78.59|78.58|78.47|19892
1652252890000|2022-05-11 07:08:10|78.65|78.57|78.66|78.58|78.67|78.59|78.65|78.52|13167
1652252900000|2022-05-11 07:08:20|78.65|78.57|78.55|78.52|78.65|78.57|78.55|78.44|19239
1652252910000|2022-05-11 07:08:30|78.53|78.46|78.46|78.4|78.54|78.46|78.46|78.4|2924
1652252920000|2022-05-11 07:08:40|78.45||78.45||78.45||78.45||0
1652252940000|2022-05-11 07:09:00|78.46|78.41|78.47|78.4|78.51|78.41|78.46|78.4|28469
1652252950000|2022-05-11 07:09:10|78.46||78.43||78.46||78.43||386
1652252960000|2022-05-11 07:09:20|78.46|78.41|78.51|78.43|78.53|78.43|78.46|78.41|10638
1652252970000|2022-05-11 07:09:30|78.52|78.47|78.54|78.47|78.55|78.49|78.52|78.43|12703
1652252980000|2022-05-11 07:09:40|78.53|78.42|78.5|78.47|78.54|78.47|78.5|78.42|2277
1652252990000|2022-05-11 07:09:50|78.48|78.4|78.5|78.4|78.52|78.4|78.41|78.34|13581
1652253000000|2022-05-11 07:10:00|78.47|78.38|78.4|78.34|78.47|78.38|78.39|78.34|9711
1652253010000|2022-05-11 07:10:10|78.41|78.36|78.44|78.32|78.54|78.47|78.4|78.31|18894
1652253020000|2022-05-11 07:10:20|78.42|78.31|78.43|78.36|78.46|78.36|78.39|78.3|3195
1652253030000|2022-05-11 07:10:30|78.42|78.38|78.41|78.38|78.43|78.38|78.4|78.38|300
1652253040000|2022-05-11 07:10:40|||||||||5347
1652253050000|2022-05-11 07:10:50|78.39|78.36|78.45|78.4|78.45|78.4|78.39|78.3|21972
1652253060000|2022-05-11 07:11:00|78.49|78.42|78.49|78.42|78.53|78.42|78.49|78.42|9630
1652253070000|2022-05-11 07:11:10|78.48|78.43|78.47|78.43|78.5|78.43|78.47|78.43|8247
1652253080000|2022-05-11 07:11:20|78.48|78.44|78.37|78.32|78.51|78.44|78.35|78.3|15620
1652253090000|2022-05-11 07:11:30|78.36|78.31|78.4|78.33|78.45|78.33|78.32|78.31|38
1652253100000|2022-05-11 07:11:40|78.41|78.32|78.45|78.36|78.48|78.36|78.4|78.31|17975
1652253110000|2022-05-11 07:11:50|78.44|78.35|78.4|78.34|78.45|78.35|78.36|78.3|12582
1652253120000|2022-05-11 07:12:00|78.42|78.35|78.53|78.43|78.58|78.49|78.39|78.35|21185
1652253130000|2022-05-11 07:12:10|78.54|78.41|78.45|78.43|78.54|78.43|78.45|78.41|8458
1652253140000|2022-05-11 07:12:20|||||||||19
1652253160000|2022-05-11 07:12:40|78.44||78.44||78.44||78.44||1967
1652253170000|2022-05-11 07:12:50|78.41|78.35|78.37|78.31|78.43|78.35|78.34|78.3|3610
1652253180000|2022-05-11 07:13:00|78.36|78.3|78.3|78.26|78.36|78.3|78.3|78.26|21532
1652253190000|2022-05-11 07:13:10|78.31|78.27|78.36|78.28|78.37|78.28|78.31|78.26|36533
1652253200000|2022-05-11 07:13:20|78.37|78.29|78.52|78.43|78.53|78.44|78.37|78.29|6551
1652253210000|2022-05-11 07:13:30|78.51|78.44|78.51|78.45|78.54|78.45|78.5|78.44|0
1652253220000|2022-05-11 07:13:40|78.53|78.47|78.46|78.37|78.58|78.47|78.45|78.33|25898
1652253230000|2022-05-11 07:13:50|78.48|78.38|78.47|78.4|78.49|78.4|78.46|78.38|0
1652253240000|2022-05-11 07:14:00|78.46|78.41|78.46|78.4|78.46|78.41|78.46|78.4|4
1652253250000|2022-05-11 07:14:10|78.44|78.33|78.4|78.31|78.46|78.33|78.38|78.28|2655
1652253260000|2022-05-11 07:14:20|78.39||78.38||78.39||78.38||0
1652253270000|2022-05-11 07:14:30|78.4|78.34|78.43|78.37|78.44|78.39|78.4|78.31|11954
1652253280000|2022-05-11 07:14:40|78.46|78.4|78.4|78.36|78.46|78.4|78.4|78.36|9821
1652253290000|2022-05-11 07:14:50|78.43|78.38|78.42|78.36|78.46|78.38|78.42|78.36|16221
1652253300000|2022-05-11 07:15:00|78.41|78.37|78.51|78.43|78.53|78.48|78.39|78.37|16382
1652253310000|2022-05-11 07:15:10|78.5|78.44|78.51|78.47|78.55|78.48|78.5|78.42|6916
1652253320000|2022-05-11 07:15:20|78.53||78.52||78.53||78.52||12
1652253330000|2022-05-11 07:15:30|78.53|78.48|78.58|78.52|78.58|78.52|78.53|78.48|2500
1652253350000|2022-05-11 07:15:50|78.57||78.57||78.57||78.57||55083
1652253360000|2022-05-11 07:16:00|78.58|78.54|78.81|78.7|78.84|78.75|78.58|78.54|60256
1652253370000|2022-05-11 07:16:10|78.85|78.73|78.86|78.84|78.88|78.85|78.84|78.73|19076
1652253380000|2022-05-11 07:16:20|78.85|78.81|78.79|78.76|78.85|78.81|78.79|78.76|65285
1652253390000|2022-05-11 07:16:30|78.82||78.81||78.82||78.81||90
1652253400000|2022-05-11 07:16:40|78.79|78.69|78.82|78.75|78.83|78.75|78.77|78.69|9295
1652253410000|2022-05-11 07:16:50|||||||||3155
1652253420000|2022-05-11 07:17:00|78.83|78.77|78.89|78.85|78.89|78.85|78.83|78.77|17571
1652253430000|2022-05-11 07:17:10|78.88|78.84|78.89|78.82|78.9|78.84|78.84|78.72|32109
1652253440000|2022-05-11 07:17:20|78.88|78.83|78.94|78.9|78.94|78.9|78.88|78.83|37529
1652253450000|2022-05-11 07:17:30|||||||||51
1652253460000|2022-05-11 07:17:40|||||||||12599
1652253470000|2022-05-11 07:17:50|78.96|78.91|78.97|78.94|79|78.94|78.96|78.91|6119
1652253480000|2022-05-11 07:18:00|79|78.95|79.1|79|79.22|79.15|79|78.95|49142
1652253490000|2022-05-11 07:18:10|79.09|79.1|79.14|79.08|79.18|79.1|79.08|79|24408
1652253500000|2022-05-11 07:18:20|79.13|79.05|79.17|79.1|79.18|79.14|79.12|79.05|9172
1652253510000|2022-05-11 07:18:30||79.11||79.12||79.12||79.11|0
1652253520000|2022-05-11 07:18:40|79.18|79.11|79.2|79.17|79.22|79.17|79.18|79.11|11226
1652253530000|2022-05-11 07:18:50|79.25|79.18|79.32|79.28|79.32|79.28|79.18|79.16|21628
1652253540000|2022-05-11 07:19:00|79.31|79.27|79.28|79.21|79.31|79.27|79.28|79.19|3427
1652253550000|2022-05-11 07:19:10|79.27|79.19|79.13|79.11|79.27|79.19|79.12|79.05|26733
1652253560000|2022-05-11 07:19:20|79.12|79.07|79.11|79.05|79.13|79.07|79.1|79.05|4041
1652253570000|2022-05-11 07:19:30|79.1|79.06|79.08|79.02|79.12|79.08|79.06|78.98|15506
1652253580000|2022-05-11 07:19:40|79.09|79.04|79.12|79.04|79.13|79.07|79.08|78.98|13080
1652253600000|2022-05-11 07:20:00|79.13|79.06|79.3|79.23|79.31|79.23|79.13|79.06|23768
1652253610000|2022-05-11 07:20:10|79.31|79.25|79.31|79.19|79.32|79.29|79.3|79.18|16638
1652253620000|2022-05-11 07:20:20||79.21||79.21||79.21||79.21|0
1652253630000|2022-05-11 07:20:30|79.3|79.22|79.32|79.29|79.35|79.29|79.26|79.15|20498
1652253640000|2022-05-11 07:20:40||79.22||79.24||79.24||79.22|0
1652253650000|2022-05-11 07:20:50|79.31|79.19|79.2|79.1|79.35|79.29|79.2|79.1|15066
1652253660000|2022-05-11 07:21:00|79.21|79.12|79.48|79.42|79.52|79.42|79.21|79.12|19936
1652253670000|2022-05-11 07:21:10|79.52|79.39|79.43|79.36|79.52|79.39|79.41|79.3|17512
1652253680000|2022-05-11 07:21:20|79.42|79.33|79.35|79.25|79.42|79.35|79.33|79.23|77
1652253690000|2022-05-11 07:21:30|79.34|79.26|79.28|79.24|79.34|79.27|79.28|79.21|897
1652253700000|2022-05-11 07:21:40|79.32|79.25|79.39|79.28|79.41|79.32|79.31|79.24|30863
1652253710000|2022-05-11 07:21:50|79.4|79.3|79.4|79.32|79.4|79.32|79.38|79.27|7273
1652253720000|2022-05-11 07:22:00|79.39|79.34|79.39|79.34|79.4|79.34|79.37|79.34|9072
1652253730000|2022-05-11 07:22:10|79.4||79.38||79.4||79.38||0
1652253740000|2022-05-11 07:22:20|79.39|79.28|79.41|79.35|79.41|79.35|79.34|79.26|4246
1652253750000|2022-05-11 07:22:30|79.39|79.32|79.38|79.32|79.39|79.32|79.35|79.32|2971
1652253760000|2022-05-11 07:22:40|79.35|79.28|79.31|79.23|79.35|79.28|79.31|79.23|627
1652253770000|2022-05-11 07:22:50|79.3|79.22|79.3|79.21|79.3|79.22|79.29|79.21|1581
1652253780000|2022-05-11 07:23:00|79.29|79.23|79.29|79.23|79.29|79.23|79.29|79.23|0
1652253790000|2022-05-11 07:23:10|||||||||410
1652253800000|2022-05-11 07:23:20||79.26||79.26||79.26||79.26|158
1652253810000|2022-05-11 07:23:30|79.28||79.28||79.28||79.28||42
1652253830000|2022-05-11 07:23:50|79.27|79.23|79.2|79.14|79.28|79.24|79.2|79.13|14798
1652253840000|2022-05-11 07:24:00|79.21|79.13|79.22|79.16|79.24|79.17|79.17|79.1|16785
1652253850000|2022-05-11 07:24:10|79.23||79.23||79.23||79.23||12
1652253860000|2022-05-11 07:24:20|79.24|79.17|79.3|79.25|79.33|79.25|79.24|79.17|19237
1652253870000|2022-05-11 07:24:30|79.27|79.2|79.25|79.17|79.3|79.2|79.24|79.17|5177
1652253880000|2022-05-11 07:24:40|79.23|79.16|79.12|79.04|79.23|79.16|79.12|79.04|22535
1652253890000|2022-05-11 07:24:50|79.13|79.09|79.18|79.12|79.19|79.13|79.13|79.06|6369
1652253900000|2022-05-11 07:25:00|79.16|79.09|79.1|79.05|79.18|79.13|79.08|79.01|13540
1652253910000|2022-05-11 07:25:10|79.11||79.1||79.12||79.1||11910
1652253920000|2022-05-11 07:25:20|79.11|79.06|79.1|79.06|79.11|79.08|79.1|79.06|572
1652253930000|2022-05-11 07:25:30|79.09||79.09||79.1||79.09||3445
1652253940000|2022-05-11 07:25:40|79.08|79|79.04|79.01|79.08|79.01|79.04|79|1616
1652253950000|2022-05-11 07:25:50|79.03|78.94|78.98|78.94|79.03|78.97|78.98|78.91|1879
1652253960000|2022-05-11 07:26:00|79|78.93|78.92|78.87|79|78.93|78.88|78.85|10424
1652253970000|2022-05-11 07:26:10|78.94|78.85|78.79|78.72|78.94|78.85|78.76|78.68|6894
1652253980000|2022-05-11 07:26:20|78.81|78.71|78.87|78.8|78.87|78.8|78.8|78.71|3753
1652253990000|2022-05-11 07:26:30|78.86||78.85||78.86||78.85||315
1652254000000|2022-05-11 07:26:40|78.83|78.76|78.82|78.76|78.85|78.76|78.82|78.76|489
1652254010000|2022-05-11 07:26:50|||||||||4
1652254030000|2022-05-11 07:27:10|78.81|78.77|78.81|78.76|78.81|78.77|78.79|78.76|6801
1652254040000|2022-05-11 07:27:20|78.8|78.72|78.76|78.69|78.8|78.72|78.76|78.68|597
1652254050000|2022-05-11 07:27:30|78.73|78.7|78.75|78.69|78.77|78.72|78.73|78.69|10828
1652254060000|2022-05-11 07:27:40|78.74|78.7|78.72|78.67|78.75|78.7|78.71|78.66|2407
1652254070000|2022-05-11 07:27:50|78.7|78.63|78.63|78.57|78.72|78.63|78.63|78.55|144
1652254080000|2022-05-11 07:28:00|78.62|78.56|78.61|78.54|78.62|78.56|78.61|78.53|50
1652254090000|2022-05-11 07:28:10|78.6|78.53|78.54|78.48|78.6|78.53|78.54|78.45|1110
1652254100000|2022-05-11 07:28:20|78.51|78.47|78.46|78.38|78.51|78.47|78.37|78.3|28470
1652254110000|2022-05-11 07:28:30|78.49|78.41|78.48|78.41|78.53|78.48|78.46|78.41|24038
1652254120000|2022-05-11 07:28:40|78.45|78.4|78.47|78.43|78.48|78.43|78.43|78.4|1790
1652254130000|2022-05-11 07:28:50|78.46|78.42|78.46|78.39|78.46|78.42|78.43|78.36|5836
1652254140000|2022-05-11 07:29:00|78.43|78.38|78.43|78.35|78.43|78.38|78.43|78.35|27
1652254150000|2022-05-11 07:29:10|78.42|78.36|78.42|78.35|78.42|78.36|78.42|78.35|21
1652254160000|2022-05-11 07:29:20|78.4|78.34|78.4|78.33|78.4|78.34|78.35|78.32|1020
1652254170000|2022-05-11 07:29:30|78.37|78.32|78.37|78.3|78.4|78.32|78.37|78.29|799
1652254180000|2022-05-11 07:29:40|78.4|78.31|78.53|78.46|78.55|78.48|78.4|78.31|28559
1652254190000|2022-05-11 07:29:50|78.49|78.45|78.49|78.43|78.49|78.45|78.47|78.41|563
1652254200000|2022-05-11 07:30:00|78.51|78.44|78.56|78.48|78.6|78.53|78.5|78.44|9970
1652254210000|2022-05-11 07:30:10|78.58|78.49|78.59|78.51|78.59|78.51|78.54|78.48|6499
1652254220000|2022-05-11 07:30:20|78.56|78.52|78.51|78.43|78.62|78.53|78.51|78.43|4661
1652254230000|2022-05-11 07:30:30|78.48|78.42|78.35|78.28|78.48|78.42|78.35|78.28|2
1652254240000|2022-05-11 07:30:40|78.37|78.31|78.38|78.31|78.42|78.34|78.37|78.31|10
1652254250000|2022-05-11 07:30:50|78.35|78.3|78.38|78.33|78.38|78.34|78.35|78.28|10725
1652254260000|2022-05-11 07:31:00|78.37|78.3|78.37|78.33|78.37|78.33|78.34|78.3|1620
1652254270000|2022-05-11 07:31:10|78.35|78.28|78.35|78.27|78.35|78.28|78.35|78.26|41
1652254280000|2022-05-11 07:31:20|78.34|78.3|78.34|78.27|78.34|78.3|78.34|78.26|27
1652254290000|2022-05-11 07:31:30|78.35|78.28|78.38|78.31|78.38|78.33|78.35|78.28|18543
1652254300000|2022-05-11 07:31:40|78.41|78.33|78.41|78.36|78.41|78.36|78.41|78.33|805
1652254310000|2022-05-11 07:31:50|78.44|78.37|78.46|78.42|78.53|78.47|78.42|78.37|49585
1652254320000|2022-05-11 07:32:00|78.44|78.38|78.44|78.36|78.44|78.38|78.37|78.3|4426
1652254330000|2022-05-11 07:32:10||78.37||78.38||78.39||78.37|141
1652254340000|2022-05-11 07:32:20||78.39||78.39||78.39||78.39|0
1652254350000|2022-05-11 07:32:30|78.47|78.41|78.52|78.46|78.53|78.47|78.47|78.41|10431
1652254360000|2022-05-11 07:32:40|78.51|78.48|78.46|78.41|78.54|78.49|78.45|78.37|32068
1652254370000|2022-05-11 07:32:50|78.47|78.42|78.48|78.44|78.48|78.44|78.46|78.41|42034
1652254380000|2022-05-11 07:33:00|78.53|78.47|78.61|78.55|78.62|78.55|78.51|78.47|10289
1652254390000|2022-05-11 07:33:10|78.6|78.56|78.67|78.61|78.68|78.61|78.6|78.55|4400
1652254400000|2022-05-11 07:33:20|78.68|78.62|78.72|78.66|78.73|78.66|78.68|78.62|4918
1652254410000|2022-05-11 07:33:30|78.73|78.67|78.71|78.68|78.73|78.68|78.69|78.6|12726
1652254420000|2022-05-11 07:33:40|78.7|78.64|78.59|78.52|78.7|78.64|78.58|78.52|21096
1652254430000|2022-05-11 07:33:50|78.6|78.55|78.6|78.54|78.62|78.55|78.6|78.53|8832
1652254440000|2022-05-11 07:34:00|78.58|78.53|78.59|78.52|78.6|78.53|78.58|78.5|12699
1652254450000|2022-05-11 07:34:10|78.58|78.51|78.57|78.5|78.58|78.51|78.55|78.5|38030
1652254460000|2022-05-11 07:34:20|78.55|78.48|78.54|78.48|78.57|78.52|78.46|78.38|48750
1652254470000|2022-05-11 07:34:30|78.52||78.51||78.52||78.51||0
1652254480000|2022-05-11 07:34:40|78.48|78.45|78.47|78.41|78.48|78.45|78.47|78.4|2514
1652254490000|2022-05-11 07:34:50|78.45|78.39|78.44|78.39|78.46|78.39|78.42|78.36|6599
1652254500000|2022-05-11 07:35:00|78.46||78.46||78.48||78.46||2213
1652254510000|2022-05-11 07:35:10|78.45|78.37|78.44|78.38|78.45|78.38|78.44|78.35|955
1652254520000|2022-05-11 07:35:20|78.46|78.41|78.47|78.41|78.47|78.41|78.44|78.41|10555
1652254530000|2022-05-11 07:35:30|78.46|78.4|78.34|78.27|78.46|78.4|78.34|78.26|2084
1652254540000|2022-05-11 07:35:40|78.31|78.26|78.34|78.28|78.34|78.28|78.31|78.26|5303
1652254550000|2022-05-11 07:35:50|78.33||78.34||78.34||78.33||5998
1652254560000|2022-05-11 07:36:00|78.36|78.3|78.55|78.48|78.56|78.48|78.36|78.3|25287
1652254570000|2022-05-11 07:36:10|78.52|78.46|78.47|78.4|78.52|78.46|78.45|78.39|3321
1652254580000|2022-05-11 07:36:20|78.46|78.39|78.4|78.34|78.46|78.39|78.39|78.34|0
1652254590000|2022-05-11 07:36:30|78.39|78.32|78.4|78.33|78.4|78.33|78.39|78.32|90
1652254620000|2022-05-11 07:37:00||78.35||78.35||78.36||78.35|1402
1652254630000|2022-05-11 07:37:10|78.39|78.37|78.32|78.26|78.47|78.4|78.27|78.21|34374
1652254640000|2022-05-11 07:37:20|78.31|78.27|78.32|78.27|78.32|78.27|78.31|78.26|3781
1652254650000|2022-05-11 07:37:30|78.31||78.31||78.31||78.28||0
1652254660000|2022-05-11 07:37:40|78.3|78.26|78.26|78.2|78.3|78.26|78.25|78.2|21974
1652254670000|2022-05-11 07:37:50|||||||||186
1652254680000|2022-05-11 07:38:00||78.21||78.2||78.21||78.2|1666
1652254690000|2022-05-11 07:38:10|78.25||78.23||78.25||78.23||105
1652254700000|2022-05-11 07:38:20|78.22|78.17|78.18|78.11|78.22|78.18|78.18|78.11|23222
1652254710000|2022-05-11 07:38:30||78.12||78.12||78.12||78.12|28
1652254720000|2022-05-11 07:38:40|78.19|78.11|78.2|78.14|78.22|78.17|78.19|78.11|31163
1652254730000|2022-05-11 07:38:50|78.19|78.13|78.16|78.1|78.19|78.13|78.14|78.1|8296
1652254740000|2022-05-11 07:39:00|78.17|78.11|78.18|78.14|78.19|78.16|78.16|78.11|9846
1652254750000|2022-05-11 07:39:10|78.17|78.15|78.19|78.14|78.19|78.15|78.17|78.14|10232
1652254760000|2022-05-11 07:39:20|||||||||3417
1652254770000|2022-05-11 07:39:30|78.21|78.15|78.25|78.19|78.25|78.19|78.21|78.15|11839
1652254780000|2022-05-11 07:39:40|78.23|78.18|78.22|78.16|78.23|78.18|78.21|78.14|7500
1652254790000|2022-05-11 07:39:50|78.21|78.15|78.19|78.15|78.21|78.16|78.19|78.12|0
1652254800000|2022-05-11 07:40:00|78.18|78.13|78.15|78.1|78.18|78.13|78.15|78.1|16989
1652254810000|2022-05-11 07:40:10|78.18|78.11|78.16|78.1|78.19|78.13|78.15|78.1|0
1652254820000|2022-05-11 07:40:20|78.15||78.15||78.15||78.15||0
1652254830000|2022-05-11 07:40:30|78.14|78.11|78.17|78.12|78.17|78.12|78.14|78.1|4915
1652254840000|2022-05-11 07:40:40|78.16|78.11|78.21|78.15|78.21|78.2|78.15|78.11|7753
1652254850000|2022-05-11 07:40:50|78.18|78.13|78.17|78.11|78.18|78.13|78.17|78.1|30
1652254860000|2022-05-11 07:41:00|78.15|78.1|78.17|78.1|78.17|78.1|78.15|78.1|25
1652254870000|2022-05-11 07:41:10|78.15|78.11|78.15|78.1|78.15|78.11|78.15|78.1|0
1652254880000|2022-05-11 07:41:20|78.17|78.09|78.11|78.04|78.17|78.09|78.11|78.04|17075
1652254890000|2022-05-11 07:41:30||78.06||78.06||78.06||78.06|0
1652254900000|2022-05-11 07:41:40|78.12|78.09|78.15|78.11|78.17|78.11|78.12|78.08|59584
1652254910000|2022-05-11 07:41:50|78.14||78.14||78.17||78.14||50
1652254920000|2022-05-11 07:42:00|78.15|78.12|78.17|78.12|78.17|78.12|78.15|78.12|11549
1652254930000|2022-05-11 07:42:10||78.13||78.13||78.13||78.12|568
1652254940000|2022-05-11 07:42:20|78.15|78.12|78.17|78.11|78.17|78.12|78.15|78.1|6051
1652254950000|2022-05-11 07:42:30|78.16|78.1|78.16|78.11|78.16|78.11|78.16|78.1|10149
1652254960000|2022-05-11 07:42:40|78.17|78.12|78.23|78.18|78.23|78.19|78.17|78.12|20880
1652254970000|2022-05-11 07:42:50|78.22|78.17|78.23|78.18|78.23|78.18|78.22|78.17|59
1652254980000|2022-05-11 07:43:00|78.22|78.16|78.17|78.09|78.22|78.16|78.17|78.09|14912
1652254990000|2022-05-11 07:43:10|78.19|78.11|78.17|78.13|78.2|78.13|78.17|78.11|7903
1652255000000|2022-05-11 07:43:20|78.14|78.1|78.14|78.06|78.14|78.1|78.14|78.06|2028
1652255010000|2022-05-11 07:43:30|78.12|78.07|78.12|78.06|78.12|78.08|78.12|78.06|636
1652255020000|2022-05-11 07:43:40|78.14|78.07|78.14|78.1|78.14|78.1|78.12|78.07|35956
1652255030000|2022-05-11 07:43:50|78.12|78.08|78.12|78.05|78.12|78.08|78.06|78|21912
1652255040000|2022-05-11 07:44:00||78.06||78.06||78.07||78.06|0
1652255050000|2022-05-11 07:44:10|78.13|78.07|78.06|78|78.13|78.09|78.03|78|133961
1652255060000|2022-05-11 07:44:20|78.04|78.01|78.08|78.03|78.08|78.04|78.04|78.01|13533
1652255070000|2022-05-11 07:44:30|78.09|78.04|78.13|78.06|78.16|78.06|78.09|78.04|6571
1652255080000|2022-05-11 07:44:40|78.1|78.04|78.1|78.06|78.1|78.06|78.08|78.03|27592
1652255090000|2022-05-11 07:44:50|78.14|78.07|78.12|78.09|78.17|78.09|78.12|78.07|13459
1652255100000|2022-05-11 07:45:00|78.14|78.07|78.17|78.13|78.21|78.14|78.14|78.07|16080
1652255110000|2022-05-11 07:45:10|78.19|78.16|78.24|78.19|78.26|78.19|78.19|78.16|24440
1652255130000|2022-05-11 07:45:30|||||||||10093
1652255150000|2022-05-11 07:45:50|78.23|78.17|78.22|78.19|78.23|78.19|78.22|78.14|4389
1652255160000|2022-05-11 07:46:00|78.2|78.17|78.18|78.12|78.2|78.17|78.18|78.12|648
1652255170000|2022-05-11 07:46:10|78.17|78.11|78.15|78.11|78.17|78.12|78.15|78.07|0
1652255180000|2022-05-11 07:46:20|||||||||17057
1652255200000|2022-05-11 07:46:40|78.14||78.14||78.14||78.14||65
1652255210000|2022-05-11 07:46:50|||||||||13409
1652255220000|2022-05-11 07:47:00|78.17|78.12|78.22|78.17|78.22|78.17|78.14|78.11|24625
1652255230000|2022-05-11 07:47:10|78.21|78.15|78.18|78.11|78.21|78.15|78.18|78.11|0
1652255260000|2022-05-11 07:47:40||78.13||78.16||78.16||78.11|6518
1652255270000|2022-05-11 07:47:50|78.19||78.18||78.19||78.18||5407
1652255280000|2022-05-11 07:48:00|78.17|78.13|78.23|78.17|78.27|78.21|78.16|78.11|38301
1652255290000|2022-05-11 07:48:10|78.21|78.15|78.21|78.17|78.21|78.17|78.21|78.15|0
1652255310000|2022-05-11 07:48:30|78.23|78.18|78.24|78.2|78.24|78.22|78.23|78.18|18984
1652255320000|2022-05-11 07:48:40|78.25|78.21|78.25|78.21|78.25|78.21|78.25|78.21|1616
1652255330000|2022-05-11 07:48:50|78.26|78.22|78.32|78.26|78.37|78.28|78.26|78.22|13292
1652255340000|2022-05-11 07:49:00|||||||||965
1652255350000|2022-05-11 07:49:10|78.3|78.25|78.28|78.21|78.3|78.25|78.28|78.21|5
1652255360000|2022-05-11 07:49:20|78.27|78.2|78.25|78.19|78.27|78.2|78.25|78.19|76
1652255370000|2022-05-11 07:49:30|||||||||6506
1652255380000|2022-05-11 07:49:40|78.26|78.2|78.21|78.16|78.26|78.21|78.21|78.14|25662
1652255400000|2022-05-11 07:50:00|78.2|78.14|78.15|78.11|78.2|78.15|78.14|78.07|28874
1652255410000|2022-05-11 07:50:10|78.14|78.13|78.21|78.15|78.21|78.15|78.14|78.13|25533
1652255440000|2022-05-11 07:50:40|78.2|78.13|78.18|78.15|78.2|78.15|78.17|78.11|9592
1652255450000|2022-05-11 07:50:50|78.16||78.16||78.18||78.16||1081
1652255460000|2022-05-11 07:51:00|78.14|78.12|78.11|78.05|78.14|78.12|78.11|78.05|1808
1652255470000|2022-05-11 07:51:10|78.1|78.04|78.08|78.01|78.1|78.04|78.08|78.01|16930
1652255480000|2022-05-11 07:51:20||78||78.03||78.03||78|25066
1652255490000|2022-05-11 07:51:30|78.07|78.04|78.08|78.03|78.08|78.04|78.07|78.03|15770
1652255510000|2022-05-11 07:51:50|78.07||78.08||78.08||78.07||0
1652255520000|2022-05-11 07:52:00||78.04||78.05||78.06||78.04|6485
1652255530000|2022-05-11 07:52:10|78.09|78.07|78.17|78.11|78.17|78.11|78.08|78.05|37323
1652255540000|2022-05-11 07:52:20|||||||||1622
1652255550000|2022-05-11 07:52:30|78.18|78.14|78.18|78.15|78.2|78.15|78.18|78.14|56759
1652255560000|2022-05-11 07:52:40|78.2|78.2|78.22|78.16|78.22|78.2|78.2|78.16|24351
1652255570000|2022-05-11 07:52:50|78.21|78.15|78.18|78.15|78.21|78.15|78.18|78.12|36323
1652255580000|2022-05-11 07:53:00|78.17|78.14|78.23|78.19|78.23|78.19|78.14|78.11|12355
1652255590000|2022-05-11 07:53:10|78.25|78.2|78.23|78.19|78.29|78.24|78.23|78.19|11908
1652255600000|2022-05-11 07:53:20|78.24|78.2|78.23|78.2|78.24|78.21|78.23|78.19|3197
1652255620000|2022-05-11 07:53:40|78.2|78.19|78.23|78.2|78.23|78.2|78.2|78.19|7263
1652255630000|2022-05-11 07:53:50|||||||||2051
1652255640000|2022-05-11 07:54:00|78.22|78.18|78.15|78.09|78.22|78.18|78.15|78.09|5111
1652255650000|2022-05-11 07:54:10|78.14|78.1|78.08|78.03|78.14|78.1|78.08|78.03|5777
1652255660000|2022-05-11 07:54:20|78.09|78.04|78.09|78.03|78.09|78.04|78.09|78.03|0
1652255680000|2022-05-11 07:54:40||78.04||78.04||78.04||78.03|0
1652255690000|2022-05-11 07:54:50|78.07|78.03|78.07|78.03|78.07|78.03|78.05|78.03|80
1652255700000|2022-05-11 07:55:00|78.05|78|78.05|78|78.05|78|78.03|78|291
1652255710000|2022-05-11 07:55:10|78.04|77.98|77.95|77.92|78.05|78|77.89|77.82|168888
1652255720000|2022-05-11 07:55:20|77.98|77.93|77.97|77.94|78.03|77.96|77.97|77.93|34126
1652255730000|2022-05-11 07:55:30|78.01|77.95|78.03|77.97|78.03|77.97|78.01|77.95|6864
1652255740000|2022-05-11 07:55:40|78.05|77.98|78.08|78.05|78.12|78.06|78.05|77.98|42948
1652255750000|2022-05-11 07:55:50|78.09|78.06|78.1|78.05|78.12|78.06|78.08|78.05|18039
1652255760000|2022-05-11 07:56:00|78.11|78.06|78.09|78.06|78.11|78.06|78.09|78.06|0
1652255770000|2022-05-11 07:56:10|78.11|78.07|78.06|78|78.11|78.08|78.04|77.99|24724
1652255780000|2022-05-11 07:56:20|78.04||78.04||78.04||78.04||2000
1652255800000|2022-05-11 07:56:40|78.03|77.98|77.99|77.93|78.03|77.98|77.97|77.9|3998
1652255810000|2022-05-11 07:56:50|78.01|77.95|78.13|78.07|78.18|78.11|78.01|77.95|37407
1652255820000|2022-05-11 07:57:00|78.1|78.06|78.1|78.05|78.13|78.06|78.07|78.02|69416
1652255830000|2022-05-11 07:57:10|78.09|78.06|78.1|78.06|78.1|78.06|78.09|78.06|6705
1652255840000|2022-05-11 07:57:20|78.09||78.1||78.1||78.09||0
1652255850000|2022-05-11 07:57:30|78.14|78.07|78.15|78.1|78.15|78.1|78.13|78.07|4648
1652255860000|2022-05-11 07:57:40|78.12|78.08|78.18|78.14|78.21|78.14|78.12|78.07|29227
1652255870000|2022-05-11 07:57:50|78.15|78.13|78.14|78.09|78.15|78.13|78.14|78.09|19916
1652255880000|2022-05-11 07:58:00|78.13||78.13||78.13||78.13||45000
1652255900000|2022-05-11 07:58:20|78.14|78.11|78.15|78.09|78.17|78.11|78.14|78.09|6175
1652255910000|2022-05-11 07:58:30|78.16|78.1|78.22|78.14|78.22|78.14|78.13|78.1|14190
1652255920000|2022-05-11 07:58:40|78.23|78.15|78.25|78.22|78.29|78.22|78.23|78.15|3157
1652255930000|2022-05-11 07:58:50|78.26|78.2|78.27|78.21|78.27|78.22|78.26|78.2|3820
1652255940000|2022-05-11 07:59:00|78.28|78.23|78.26|78.21|78.3|78.23|78.26|78.21|1971
1652255950000|2022-05-11 07:59:10|78.24|78.19|78.22|78.16|78.24|78.19|78.19|78.14|7694
1652255970000|2022-05-11 07:59:30|78.23|78.19|78.28|78.25|78.28|78.25|78.23|78.16|22308
1652255980000|2022-05-11 07:59:40|78.3|78.24|78.33|78.26|78.34|78.26|78.3|78.23|905
1652255990000|2022-05-11 07:59:50|78.34|78.27|78.36|78.33|78.38|78.34|78.33|78.27|12675
1652256000000|2022-05-11 08:00:00|78.34|78.3|78.32|78.29|78.35|78.3|78.32|78.29|3140
1652256010000|2022-05-11 08:00:10|78.33||78.34||78.34||78.33||0
1652256020000|2022-05-11 08:00:20||78.3||78.29||78.3||78.29|2186
1652256030000|2022-05-11 08:00:30|78.33|78.31|78.37|78.34|78.37|78.34|78.33|78.29|10723
1652256040000|2022-05-11 08:00:40|78.38|78.36|78.38|78.34|78.38|78.36|78.38|78.34|2555
1652256050000|2022-05-11 08:00:50|78.37|78.33|78.43|78.37|78.44|78.37|78.37|78.32|17442
1652256060000|2022-05-11 08:01:00|78.45|78.38|78.47|78.42|78.48|78.42|78.44|78.38|7172
1652256070000|2022-05-11 08:01:10|78.48|78.43|78.49|78.46|78.55|78.48|78.47|78.42|118039
1652256080000|2022-05-11 08:01:20|78.5||78.5||78.5||78.5||0
1652256090000|2022-05-11 08:01:30|78.48|78.45|78.41|78.35|78.48|78.45|78.41|78.35|14755
1652256100000|2022-05-11 08:01:40|78.4|78.36|78.36|78.32|78.4|78.36|78.35|78.31|4335
1652256110000|2022-05-11 08:01:50|78.35|78.31|78.28|78.23|78.35|78.31|78.28|78.22|2267
1652256120000|2022-05-11 08:02:00|78.27|78.22|78.28|78.22|78.28|78.22|78.25|78.2|22
1652256130000|2022-05-11 08:02:10|78.29|78.25|78.34|78.27|78.34|78.29|78.28|78.25|16211
1652256140000|2022-05-11 08:02:20|78.33|78.29|78.33|78.29|78.35|78.32|78.32|78.29|4511
1652256150000|2022-05-11 08:02:30|78.34|78.31|78.33|78.29|78.35|78.31|78.33|78.29|3452
1652256160000|2022-05-11 08:02:40||78.3||78.3||78.3||78.3|0
1652256170000|2022-05-11 08:02:50|78.34|78.31|78.41|78.35|78.41|78.35|78.34|78.31|11623
1652256180000|2022-05-11 08:03:00|78.39||78.39||78.39||78.39||114
1652256190000|2022-05-11 08:03:10|78.4|78.36|78.42|78.36|78.42|78.36|78.4|78.36|3296
1652256200000|2022-05-11 08:03:20|78.41||78.41||78.42||78.41||102
1652256210000|2022-05-11 08:03:30|78.42||78.41||78.42||78.41||0
1652256220000|2022-05-11 08:03:40|78.42|78.38|78.47|78.42|78.49|78.42|78.4|78.38|13361
1652256230000|2022-05-11 08:03:50|78.46|78.43|78.48|78.43|78.48|78.43|78.46|78.4|0
1652256240000|2022-05-11 08:04:00|78.47|78.41|78.4|78.35|78.47|78.41|78.39|78.34|4271
1652256250000|2022-05-11 08:04:10||78.33||78.35||78.35||78.33|14
1652256260000|2022-05-11 08:04:20|78.41|78.38|78.42|78.4|78.45|78.4|78.41|78.38|20028
1652256270000|2022-05-11 08:04:30||78.38||78.4||78.4||78.38|120
1652256290000|2022-05-11 08:04:50|78.44||78.45||78.45||78.44||2165
1652256300000|2022-05-11 08:05:00|78.46|78.41|78.5|78.45|78.52|78.45|78.46|78.41|14702
1652256310000|2022-05-11 08:05:10|78.51|78.46|78.48|78.43|78.52|78.47|78.48|78.43|6038
1652256320000|2022-05-11 08:05:20|78.49||78.47||78.5||78.47||118
1652256330000|2022-05-11 08:05:30|78.46|78.41|78.35|78.3|78.46|78.41|78.35|78.29|2329
1652256340000|2022-05-11 08:05:40|78.36|78.32|78.39|78.32|78.39|78.32|78.36|78.32|26
1652256350000|2022-05-11 08:05:50|78.4|78.33|78.42|78.35|78.42|78.35|78.4|78.33|0
1652256360000|2022-05-11 08:06:00|78.43||78.42||78.43||78.41||0
1652256370000|2022-05-11 08:06:10|||||||||2
1652256380000|2022-05-11 08:06:20|78.44|78.38|78.46|78.41|78.48|78.43|78.42|78.38|12650
1652256390000|2022-05-11 08:06:30|78.42|78.4|78.42|78.37|78.42|78.4|78.4|78.35|7243
1652256400000|2022-05-11 08:06:40|78.43||78.43||78.44||78.43||495
1652256410000|2022-05-11 08:06:50|||||||||2
1652256420000|2022-05-11 08:07:00|78.41|78.38|78.45|78.41|78.46|78.41|78.4|78.35|34151
1652256430000|2022-05-11 08:07:10|78.44|78.39|78.38|78.32|78.44|78.41|78.38|78.32|15942
1652256450000|2022-05-11 08:07:30|||||||||2
1652256460000|2022-05-11 08:07:40|78.37|78.33|78.37|78.32|78.37|78.33|78.37|78.32|0
1652256480000|2022-05-11 08:08:00|78.36|78.33|78.36|78.33|78.36|78.33|78.36|78.33|410
1652256490000|2022-05-11 08:08:10|78.34|78.3|78.34|78.27|78.36|78.3|78.32|78.27|3283
1652256500000|2022-05-11 08:08:20|78.31|78.26|78.25|78.21|78.31|78.26|78.24|78.21|150
1652256510000|2022-05-11 08:08:30|78.28|78.23|78.29|78.24|78.29|78.26|78.28|78.2|4806
1652256520000|2022-05-11 08:08:40|78.28|78.26|78.26|78.23|78.28|78.26|78.26|78.21|91
1652256540000|2022-05-11 08:09:00|78.28|78.24|78.32|78.28|78.34|78.28|78.28|78.23|10614
1652256550000|2022-05-11 08:09:10|78.33|78.29|78.34|78.29|78.34|78.29|78.33|78.29|15
1652256560000|2022-05-11 08:09:20|78.36|78.31|78.37|78.31|78.37|78.33|78.36|78.31|5
1652256570000|2022-05-11 08:09:30|78.39|78.34|78.4|78.35|78.41|78.36|78.39|78.34|17477
1652256580000|2022-05-11 08:09:40|78.39|78.34|78.34|78.29|78.39|78.34|78.33|78.29|4689
1652256590000|2022-05-11 08:09:50|78.33|78.32|78.36|78.3|78.4|78.34|78.33|78.29|2897
1652256600000|2022-05-11 08:10:00|||||||||3454
1652256610000|2022-05-11 08:10:10|78.38|78.31|78.4|78.35|78.4|78.35|78.38|78.31|2505
1652256620000|2022-05-11 08:10:20|78.41||78.41||78.41||78.41||52
1652256630000|2022-05-11 08:10:30||78.37||78.38||78.38||78.37|0
1652256640000|2022-05-11 08:10:40|78.44|78.39|78.49|78.43|78.5|78.43|78.44|78.39|4669
1652256650000|2022-05-11 08:10:50||78.44||78.44||78.44||78.44|0
1652256660000|2022-05-11 08:11:00||78.45||78.45||78.45||78.45|302
1652256670000|2022-05-11 08:11:10|||||||||668
1652256680000|2022-05-11 08:11:20|78.52|78.47|78.52|78.46|78.53|78.47|78.51|78.45|81
1652256690000|2022-05-11 08:11:30|78.51|78.48|78.52|78.48|78.52|78.48|78.49|78.48|732
1652256700000|2022-05-11 08:11:40|78.54|78.49|78.56|78.5|78.59|78.52|78.54|78.48|12979
1652256710000|2022-05-11 08:11:50|78.58||78.56||78.58||78.56||58
1652256720000|2022-05-11 08:12:00|||||||||2454
1652256730000|2022-05-11 08:12:10|78.57|78.52|78.61|78.54|78.62|78.54|78.57|78.52|3132
1652256740000|2022-05-11 08:12:20|78.62|78.56|78.61|78.56|78.62|78.56|78.61|78.56|0
1652256750000|2022-05-11 08:12:30|78.6|78.54|78.56|78.5|78.6|78.54|78.56|78.5|6348
1652256760000|2022-05-11 08:12:40||78.51||78.51||78.51||78.51|618
1652256770000|2022-05-11 08:12:50|78.58|78.53|78.62|78.57|78.62|78.57|78.58|78.53|20023
1652256780000|2022-05-11 08:13:00||78.59||78.59||78.59||78.59|2910
1652256800000|2022-05-11 08:13:20|78.64|78.61|78.64|78.57|78.66|78.63|78.62|78.57|7122
1652256810000|2022-05-11 08:13:30|78.63||78.63||78.63||78.63||14656
1652256820000|2022-05-11 08:13:40||78.59||78.6||78.6||78.59|39955
1652256830000|2022-05-11 08:13:50|78.65|78.61|78.74|78.68|78.75|78.68|78.65|78.61|9019
1652256840000|2022-05-11 08:14:00|78.76|78.7|78.81|78.75|78.82|78.75|78.76|78.7|3696
1652256850000|2022-05-11 08:14:10|||||||||168
1652256860000|2022-05-11 08:14:20|78.82|78.77|78.86|78.81|78.88|78.81|78.81|78.77|3482
1652256870000|2022-05-11 08:14:30|||||||||80
1652256890000|2022-05-11 08:14:50|78.83||78.86||78.86||78.83||1395
1652256900000|2022-05-11 08:15:00|78.88|78.82|78.82|78.79|78.88|78.82|78.82|78.75|16704
1652256960000|2022-05-11 08:16:00|78.85|78.81|78.84|78.79|78.87|78.81|78.84|78.79|5696
1652256970000|2022-05-11 08:16:10|78.85||78.85||78.85||78.85||17611
1652256990000|2022-05-11 08:16:30|||||||||635
1652257020000|2022-05-11 08:17:00|78.86|78.81|78.91|78.87|78.92|78.87|78.86|78.81|8839
1652257030000|2022-05-11 08:17:10|78.89|78.84|78.91|78.85|78.91|78.85|78.89|78.84|1318
1652257050000|2022-05-11 08:17:30|78.9|78.87|78.9|78.87|78.9|78.87|78.9|78.87|0
1652257070000|2022-05-11 08:17:50|78.92|78.87|79.07|78.99|79.07|78.99|78.92|78.87|4233
1652257080000|2022-05-11 08:18:00|79.05|78.97|79.07|78.99|79.07|78.99|79.01|78.95|0
1652257090000|2022-05-11 08:18:10|79.05|78.97|79.03|78.97|79.05|78.99|79.03|78.97|0
1652257100000|2022-05-11 08:18:20|79.05|79|79.15|79.07|79.15|79.07|79.03|78.98|3433
1652257110000|2022-05-11 08:18:30|79.17|79.09|79.07|79.01|79.17|79.09|79.05|78.99|2175
1652257120000|2022-05-11 08:18:40|79.1|78.99|79.04|78.96|79.1|79.01|79.04|78.96|0
1652257130000|2022-05-11 08:18:50|79.03|78.97|79.04|78.97|79.05|78.99|79.02|78.95|267
1652257140000|2022-05-11 08:19:00|79.02|78.95|79.02|78.95|79.02|78.95|79.02|78.95|0
1652257160000|2022-05-11 08:19:20|79.04|78.97|79.02|78.95|79.04|78.97|79.02|78.95|0
1652257170000|2022-05-11 08:19:30|79.04|78.97|79.01|78.95|79.04|78.97|79.01|78.94|0
1652257190000|2022-05-11 08:19:50|79.03|78.97|79.01|78.95|79.03|78.97|79|78.95|0
1652257200000|2022-05-11 08:20:00|79.03|78.97|79.03|78.97|79.03|78.97|79.01|78.95|0
1652257210000|2022-05-11 08:20:10|79|78.95|79|78.94|79.02|78.97|78.93|78.86|3628
1652257220000|2022-05-11 08:20:20|78.98|78.92|79|78.94|79|78.94|78.98|78.92|0
1652257230000|2022-05-11 08:20:30|78.98|78.92|79|78.94|79|78.94|78.98|78.92|0
1652257240000|2022-05-11 08:20:40|78.98|78.92|78.98|78.92|79|78.94|78.98|78.92|129
1652257250000|2022-05-11 08:20:50|78.97|78.9|78.96|78.9|78.97|78.9|78.96|78.9|0
1652257270000|2022-05-11 08:21:10|78.98|78.92|78.96|78.9|78.98|78.92|78.96|78.9|0
1652257280000|2022-05-11 08:21:20|78.97|78.88|78.96|78.88|78.97|78.88|78.94|78.86|0
1652257290000|2022-05-11 08:21:30|78.94|78.86|78.96|78.88|78.96|78.88|78.94|78.86|0
1652257300000|2022-05-11 08:21:40|78.94|78.9|78.9|78.81|78.94|78.9|78.88|78.79|4728
1652257310000|2022-05-11 08:21:50|78.88|78.79|78.88|78.79|78.9|78.82|78.88|78.79|0
1652257320000|2022-05-11 08:22:00|78.9|78.83|78.9|78.83|78.9|78.85|78.88|78.81|0
1652257330000|2022-05-11 08:22:10|78.88|78.85|78.98|78.9|78.98|78.9|78.88|78.85|1592
1652257340000|2022-05-11 08:22:20|78.96|78.88|78.98|78.92|79|78.94|78.93|78.88|2631
1652257350000|2022-05-11 08:22:30|79|78.94|78.98|78.92|79|78.96|78.98|78.92|0
1652257360000|2022-05-11 08:22:40|79|78.94|79|78.94|79|78.94|79|78.94|0
1652257370000|2022-05-11 08:22:50|78.98|78.92|79|78.96|79|78.96|78.98|78.92|0
1652257380000|2022-05-11 08:23:00|79.02|78.94|79.02|78.96|79.02|78.96|79|78.94|917
1652257400000|2022-05-11 08:23:20|79|78.94|79.02|78.98|79.02|78.98|79|78.94|0
1652257410000|2022-05-11 08:23:30|79|78.96|79|78.96|79|78.96|79|78.96|0
1652257420000|2022-05-11 08:23:40|79.02|78.98|79.02|78.98|79.02|78.98|79|78.96|0
1652257430000|2022-05-11 08:23:50|79|78.96|79.02|78.98|79.02|78.98|79|78.96|0
1652257440000|2022-05-11 08:24:00|79|78.96|79.02|78.98|79.02|78.98|79|78.96|0
1652257450000|2022-05-11 08:24:10|79|78.96|79.07|79.01|79.1|79.03|79|78.96|249
1652257460000|2022-05-11 08:24:20|79.09|79.03|79.06|79|79.09|79.03|79.04|78.98|0
1652257470000|2022-05-11 08:24:30|79.04|78.98|79.06|79|79.06|79|79.04|78.98|0
1652257480000|2022-05-11 08:24:40|79.04|78.98|79.03|78.95|79.06|79|79.03|78.95|5212
1652257490000|2022-05-11 08:24:50|79.05|78.97|79.03|78.95|79.05|78.97|79.03|78.95|0
1652257500000|2022-05-11 08:25:00|79.05|78.97|79.07|79.01|79.09|79.03|79.05|78.97|3103
1652257530000|2022-05-11 08:25:30|79.09|79.03|79.07|79.01|79.09|79.03|79.07|79.01|0
1652257540000|2022-05-11 08:25:40|79.09|79.03|79.01|78.94|79.09|79.03|79.01|78.94|3905
1652257550000|2022-05-11 08:25:50|79.03|78.96|79.03|78.96|79.03|78.96|79.03|78.96|0
1652257560000|2022-05-11 08:26:00|79.01|78.94|78.99|78.93|79.01|78.95|78.99|78.93|0
1652257570000|2022-05-11 08:26:10|79.01|78.95|79.01|78.95|79.01|78.95|79.01|78.95|0
1652257580000|2022-05-11 08:26:20|79.03|78.93|78.95|78.89|79.03|78.95|78.95|78.89|168
1652257590000|2022-05-11 08:26:30|78.97|78.91|78.97|78.9|78.97|78.91|78.95|78.87|0
1652257600000|2022-05-11 08:26:40|78.94|78.89|78.94|78.86|78.96|78.89|78.94|78.85|0
1652257630000|2022-05-11 08:27:10|78.89|78.83|78.89|78.83|78.89|78.83|78.89|78.83|100
1652257640000|2022-05-11 08:27:20|78.87|78.81|78.96|78.91|78.98|78.91|78.87|78.81|4375
1652257670000|2022-05-11 08:27:50|78.94|78.89|79|78.95|79|78.95|78.94|78.89|10
1652257680000|2022-05-11 08:28:00|79.02|78.96|79.01|78.96|79.03|78.97|79|78.94|0
1652257690000|2022-05-11 08:28:10|79.03|78.98|79.03|78.98|79.03|78.98|79.03|78.98|0
1652257720000|2022-05-11 08:28:40|79.01|78.96|79.1|79.03|79.12|79.05|79.01|78.96|0
1652257730000|2022-05-11 08:28:50|79.12|79.05|79.12|79.05|79.12|79.05|79.1|79.02|0
1652257740000|2022-05-11 08:29:00|79.1|79.03|79.1|79.03|79.12|79.05|79.1|79.03|0
1652257750000|2022-05-11 08:29:10|79.12|79.05|79.2|79.12|79.2|79.12|79.12|79.05|0
1652257760000|2022-05-11 08:29:20|79.18|79.1|79.2|79.12|79.2|79.12|79.18|79.1|0
1652257770000|2022-05-11 08:29:30|79.18|79.1|79.2|79.12|79.2|79.12|79.18|79.1|0
1652257780000|2022-05-11 08:29:40|79.18|79.1|79.18|79.12|79.2|79.12|79.18|79.1|0
1652257800000|2022-05-11 08:30:00|79.2|79.14|79.14|79.07|79.2|79.14|79.14|79.07|877
1652257810000|2022-05-11 08:30:10|79.16|79.09|79.14|79.08|79.16|79.1|79.14|79.06|0
1652257820000|2022-05-11 08:30:20|79.16|79.1|79.16|79.1|79.16|79.1|79.14|79.08|0
1652257830000|2022-05-11 08:30:30|79.17|79.12|79.17|79.12|79.17|79.12|79.17|79.12|4
1652257840000|2022-05-11 08:30:40|79.19|79.14|79.19|79.14|79.19|79.14|79.17|79.12|0
1652257850000|2022-05-11 08:30:50|79.17|79.12|79.21|79.16|79.21|79.16|79.17|79.12|0
1652257870000|2022-05-11 08:31:10|79.19|79.14|79.23|79.17|79.24|79.17|79.19|79.14|4000
1652257880000|2022-05-11 08:31:20|79.21|79.15|79.23|79.18|79.23|79.18|79.21|79.15|0
1652257890000|2022-05-11 08:31:30|79.19|79.17|79.24|79.17|79.24|79.17|79.17|79.11|0
1652257900000|2022-05-11 08:31:40|79.23|79.19|79.21|79.17|79.25|79.19|79.21|79.15|0
1652257930000|2022-05-11 08:32:10|79.27|79.19|79.26|79.19|79.27|79.19|79.24|79.17|179
1652257950000|2022-05-11 08:32:30|79.24|79.17|79.27|79.22|79.3|79.24|79.24|79.17|241
1652257960000|2022-05-11 08:32:40|79.28|79.24|79.2|79.13|79.28|79.24|79.2|79.13|193
1652425220000|2022-05-13 07:00:20|81.94|81.59|81.86|81.66|82.75|82.01|81.62|81.45|160730
1652425230000|2022-05-13 07:00:30|81.83|81.65|82.31|82.09|82.75|82.3|81.76|81.61|84699
1652425240000|2022-05-13 07:00:40|82.35|82.06|82.64|82.32|82.75|82.56|82.35|82.06|15533
1652425250000|2022-05-13 07:00:50|82.62|82.39|82.62|82.32|82.67|82.39|82.54|82.31|4601
1652425260000|2022-05-13 07:01:00|82.6|82.31|82.5|82.26|82.7|82.32|82.05|81.62|35799
1652425270000|2022-05-13 07:01:10|82.51|82.25|82.18|81.94|82.56|82.26|82.1|81.81|2907
1652425280000|2022-05-13 07:01:20|82.23|81.82|81.76|81.48|82.26|81.88|81.71|81.45|8126
1652425290000|2022-05-13 07:01:30|81.9|81.49|81.83|81.62|82.1|81.7|81.8|81.49|11463
1652425300000|2022-05-13 07:01:40|||||||||1226
1652425310000|2022-05-13 07:01:50|81.97|81.67|81.98|81.68|82.1|81.78|81.93|81.64|15596
1652425320000|2022-05-13 07:02:00|81.97|81.67|81.85|81.66|82.07|81.71|81.7|81.45|28488
1652425330000|2022-05-13 07:02:10|81.81|81.45|81.82|81.52|81.86|81.58|81.74|81.45|15591
1652425340000|2022-05-13 07:02:20|81.81|81.51|81.62|81.41|81.82|81.57|81.5|81.22|7239
1652425350000|2022-05-13 07:02:30|81.61|81.34|81.58|81.27|81.62|81.36|81.49|81.22|9707
1652425360000|2022-05-13 07:02:40|81.57|81.26|81.59|81.45|81.59|81.45|81.49|81.23|8612
1652425370000|2022-05-13 07:02:50|81.62|81.46|81.62|81.48|81.62|81.48|81.62|81.46|6170
1652425380000|2022-05-13 07:03:00|81.69|81.49|81.92|81.64|82.27|81.91|81.69|81.49|15274
1652425390000|2022-05-13 07:03:10|81.98|81.65|82.07|81.86|82.13|81.86|81.92|81.64|3863
1652425400000|2022-05-13 07:03:20|82.12|81.8|81.96|81.76|82.15|81.89|81.96|81.76|31591
1652425410000|2022-05-13 07:03:30|81.95|81.75|81.84|81.58|81.95|81.77|81.8|81.51|3636
1652425420000|2022-05-13 07:03:40|81.83|81.52|81.9|81.62|81.96|81.67|81.64|81.49|19046
1652425430000|2022-05-13 07:03:50|81.84|81.57|81.84|81.55|81.89|81.65|81.75|81.55|12195
1652425440000|2022-05-13 07:04:00|81.86|81.64|81.84|81.57|81.87|81.66|81.84|81.55|0
1652425450000|2022-05-13 07:04:10||81.63||81.71||81.71||81.57|364
1652425460000|2022-05-13 07:04:20|81.97|81.63|82.04|81.83|82.13|81.83|81.96|81.63|1252
1652425470000|2022-05-13 07:04:30|82.12|81.84|82.07|81.82|82.27|81.91|81.97|81.74|25000
1652425480000|2022-05-13 07:04:40|82.12|81.83|82.21|81.98|82.41|82.02|82.06|81.83|0
1652425490000|2022-05-13 07:04:50|82.2|81.97|81.92|81.74|82.2|81.97|81.9|81.74|8923
1652425500000|2022-05-13 07:05:00|81.91|81.75|82.02|81.8|82.1|81.89|81.88|81.74|4
1652425510000|2022-05-13 07:05:10|82.01|81.77|82.21|82.01|82.25|82.06|81.89|81.74|73975
1652425520000|2022-05-13 07:05:20||81.98||81.98||81.98||81.98|1050
1652425530000|2022-05-13 07:05:30||82.04||82.07||82.07||82.04|591
1652425540000|2022-05-13 07:05:40|82.2|82.04|82.3|82.12|82.31|82.12|82.19|82.04|12610
1652425550000|2022-05-13 07:05:50|82.29||82.3||82.3||82.28||3717
1652425560000|2022-05-13 07:06:00|82.28|82.11|82.36|82.17|82.4|82.17|82.24|82.05|36595
1652425570000|2022-05-13 07:06:10|82.35|82.16|82.27|82.1|82.37|82.16|82.26|82.09|1908
1652425580000|2022-05-13 07:06:20|82.3|82.07|82.32|82.1|82.33|82.16|82.17|82.04|9577
1652425590000|2022-05-13 07:06:30|82.31|82.07|82.3|82.1|82.32|82.13|82.26|82.07|1195
1652425600000|2022-05-13 07:06:40||82.13||82.13||82.13||82.13|0
1652425610000|2022-05-13 07:06:50|82.25|82.1|82.25|82.09|82.29|82.1|82.22|82.09|125
1652425620000|2022-05-13 07:07:00|82.24|82.04|82.25|82.2|82.25|82.2|82.14|82.04|3314
1652425630000|2022-05-13 07:07:10|82.31|82.21|82.37|82.21|82.41|82.24|82.31|82.17|10228
1652425640000|2022-05-13 07:07:20|82.4|82.22|82.42|82.32|82.58|82.43|82.39|82.22|10157
1652425650000|2022-05-13 07:07:30|82.46||82.44||82.49||82.4||244
1652425660000|2022-05-13 07:07:40|82.46|82.33|82.43|82.32|82.53|82.36|82.42|82.32|6040
1652425670000|2022-05-13 07:07:50|82.41||82.42||82.42||82.39||26514
1652425680000|2022-05-13 07:08:00|82.41|82.25|82.44|82.3|82.45|82.33|82.34|82.19|5088
1652425690000|2022-05-13 07:08:10|82.43|82.31|82.54|82.41|82.6|82.44|82.43|82.31|3842
1652425700000|2022-05-13 07:08:20|82.59|82.4|82.58|82.4|82.59|82.4|82.58|82.4|0
1652425710000|2022-05-13 07:08:30|82.56|82.44|82.59|82.44|82.6|82.45|82.56|82.44|1432
1652425720000|2022-05-13 07:08:40|82.6|82.45|82.63|82.53|82.63|82.53|82.6|82.45|18419
1652425730000|2022-05-13 07:08:50|82.62|82.51|82.6|82.45|82.62|82.51|82.6|82.45|12623
1652425740000|2022-05-13 07:09:00|82.59|82.44|82.55|82.41|82.59|82.51|82.52|82.39|3203
1652425750000|2022-05-13 07:09:10|82.54|82.42|82.52|82.44|82.54|82.44|82.52|82.42|12602
1652425760000|2022-05-13 07:09:20|82.51|82.4|82.47|82.34|82.52|82.4|82.42|82.25|2052
1652425770000|2022-05-13 07:09:30|82.52|82.35|82.5|82.36|82.53|82.42|82.5|82.35|4037
1652425780000|2022-05-13 07:09:40|||||||||4222
1652425790000|2022-05-13 07:09:50|82.48|82.34|82.5|82.34|82.5|82.34|82.46|82.31|508
1652425800000|2022-05-13 07:10:00|82.49|82.4|82.49|82.34|82.49|82.42|82.49|82.34|0
1652425810000|2022-05-13 07:10:10|82.5|82.36|82.48|82.34|82.5|82.4|82.48|82.34|1270
1652425820000|2022-05-13 07:10:20|82.47|82.31|82.42|82.3|82.47|82.31|82.42|82.3|6471
1652425830000|2022-05-13 07:10:30|82.41|82.28|82.37|82.24|82.42|82.29|82.31|82.18|0
1652425840000|2022-05-13 07:10:40|82.36|82.22|82.35|82.22|82.4|82.26|82.34|82.22|0
1652425850000|2022-05-13 07:10:50|82.37|82.24|82.36|82.24|82.37|82.24|82.36|82.24|166
1652425860000|2022-05-13 07:11:00|82.37|82.26|82.39|82.26|82.43|82.33|82.37|82.24|3
1652425870000|2022-05-13 07:11:10|82.43|82.32|82.43|82.27|82.43|82.32|82.43|82.26|0
1652425880000|2022-05-13 07:11:20|82.39|82.32|82.39|82.27|82.39|82.32|82.39|82.27|9970
1652425890000|2022-05-13 07:11:30|82.38|82.26|82.25|82.15|82.38|82.3|82.21|82.09|1671
1652425900000|2022-05-13 07:11:40|82.24|82.12|82.28|82.15|82.29|82.17|82.21|82.09|0
1652425910000|2022-05-13 07:11:50|82.24|82.16|82.24|82.15|82.24|82.16|82.24|82.15|2168
1652425920000|2022-05-13 07:12:00|82.3|82.16|82.29|82.21|82.3|82.23|82.29|82.16|2506
1652425930000|2022-05-13 07:12:10|82.28|82.2|82.17|82.04|82.28|82.2|82.14|82.04|7433
1652425940000|2022-05-13 07:12:20|82.16|82.05|82.16|82.05|82.21|82.06|82.14|82.05|0
1652425950000|2022-05-13 07:12:30|82.15|82.04|82.08|82.04|82.15|82.04|82.08|82.04|0
1652425960000|2022-05-13 07:12:40|82.07|81.97|82.04|81.97|82.07|81.97|82.02|81.88|3731
1652425970000|2022-05-13 07:12:50|82.03|81.91|82|81.9|82.03|81.91|82|81.9|500
1652425980000|2022-05-13 07:13:00|81.99|81.86|81.96|81.84|81.99|81.86|81.91|81.83|5556
1652425990000|2022-05-13 07:13:10|81.95|81.85|81.98|81.88|82.04|81.92|81.94|81.85|13764
1652426000000|2022-05-13 07:13:20|81.97|81.89|81.97|81.89|81.97|81.9|81.97|81.88|0
1652426010000|2022-05-13 07:13:30|81.98|81.9|81.98|81.89|81.98|81.92|81.98|81.89|0
1652426020000|2022-05-13 07:13:40|||||||||228
1652426030000|2022-05-13 07:13:50|81.96|81.91|82.02|81.94|82.05|81.96|81.96|81.91|2002
1652426040000|2022-05-13 07:14:00|82.07|81.95|82.22|82.1|82.23|82.1|82.06|81.95|3354
1652426050000|2022-05-13 07:14:10|82.25|82.08|82.3|82.19|82.31|82.19|82.25|82.08|973
1652426060000|2022-05-13 07:14:20|||||||||124
1652426070000|2022-05-13 07:14:30|82.29|82.17|82.26|82.14|82.29|82.17|82.23|82.09|4094
1652426090000|2022-05-13 07:14:50|82.28|82.13|82.25|82.14|82.28|82.15|82.23|82.13|0
1652426100000|2022-05-13 07:15:00|82.28|82.15|82.29|82.16|82.29|82.17|82.22|82.13|8548
1652426110000|2022-05-13 07:15:10|||||||||135
1652426120000|2022-05-13 07:15:20|82.2|82.13|82.26|82.15|82.26|82.16|82.17|82.13|2585
1652426130000|2022-05-13 07:15:30|82.24|82.16|82.24|82.16|82.24|82.16|82.23|82.13|0
1652426140000|2022-05-13 07:15:40|||||||||127
1652426150000|2022-05-13 07:15:50||82.14||82.15||82.15||82.14|1651
1652426160000|2022-05-13 07:16:00|82.23|82.14|82.23|82.13|82.23|82.14|82.23|82.13|0
1652426170000|2022-05-13 07:16:10|82.24|82.14|82.24|82.16|82.24|82.16|82.24|82.13|1900
1652426180000|2022-05-13 07:16:20|82.23|82.15|82.23|82.15|82.23|82.18|82.23|82.14|3139
1652426190000|2022-05-13 07:16:30|82.24|82.16|82.24|82.17|82.24|82.17|82.24|82.16|0
1652426200000|2022-05-13 07:16:40|82.23|82.16|82.58|82.48|83.66|82.98|82.21|82.13|778390
1652426210000|2022-05-13 07:16:50|82.59|82.49|82.26|82.19|82.75|82.6|82.26|82.16|39041
1652426220000|2022-05-13 07:17:00|82.25|82.17|82.22|82.16|82.25|82.17|82.2|82.07|2209
1652426230000|2022-05-13 07:17:10|82.21|82.09|82.16|82.07|82.21|82.09|82.14|82.05|4105
1652426240000|2022-05-13 07:17:20|82.15|82.01|82|81.91|82.15|82.01|82|81.89|3381
1652426250000|2022-05-13 07:17:30|82.01|81.94|82.11|81.97|82.13|82.03|82.01|81.94|10500
1652426260000|2022-05-13 07:17:40|82.1|81.9|81.99|81.94|82.1|81.94|81.99|81.88|3068
1652426270000|2022-05-13 07:17:50|82.03|81.95|82.1|82|82.19|82.07|82.03|81.95|14853
1652426280000|2022-05-13 07:18:00|82.09|81.95|81.98|81.88|82.09|82.01|81.98|81.88|5574
1652426290000|2022-05-13 07:18:10|81.97|81.84|81.87|81.78|81.97|81.84|81.87|81.77|13331
1652426300000|2022-05-13 07:18:20|81.89|81.74|81.87|81.77|81.89|81.77|81.85|81.69|0
1652426310000|2022-05-13 07:18:30|81.84|81.75|81.97|81.9|81.97|81.9|81.84|81.74|1993
1652426320000|2022-05-13 07:18:40|81.99|81.89|81.99|81.89|81.99|81.9|81.91|81.86|2503
1652426340000|2022-05-13 07:19:00|81.97|81.86|81.89|81.78|81.97|81.86|81.81|81.68|9226
1652426350000|2022-05-13 07:19:10|81.88||81.88||81.88||81.88||0
1652426360000|2022-05-13 07:19:20|81.89|81.81|81.75|81.66|81.94|81.85|81.75|81.6|24581
1652426370000|2022-05-13 07:19:30|81.76|81.67|81.69|81.59|81.77|81.7|81.69|81.56|7979
1652426380000|2022-05-13 07:19:40|81.7|81.6|81.7|81.6|81.73|81.64|81.69|81.59|39742
1652426390000|2022-05-13 07:19:50|81.71|81.61|81.73|81.64|81.76|81.66|81.71|81.58|4677
1652426400000|2022-05-13 07:20:00|81.74|81.63|81.75|81.67|81.75|81.67|81.74|81.63|0
1652426410000|2022-05-13 07:20:10|81.76|81.71|81.88|81.79|81.88|81.79|81.76|81.68|4095
1652426420000|2022-05-13 07:20:20|81.93|81.8|81.97|81.89|82|81.89|81.93|81.8|8301
1652426430000|2022-05-13 07:20:30|81.98|81.9|82.03|81.9|82.03|81.94|81.98|81.9|0
1652426440000|2022-05-13 07:20:40|||||||||9243
1652426450000|2022-05-13 07:20:50|82.02|81.87|81.97|81.85|82.02|81.87|81.96|81.85|10
1652426460000|2022-05-13 07:21:00|82.01|81.91|82.11|81.99|82.11|82.01|82.01|81.91|5429
1652426470000|2022-05-13 07:21:10|82.19|82|82.14|82.05|82.19|82.07|82.14|82|21
1652426480000|2022-05-13 07:21:20|82.17|82.06|82.08|81.99|82.18|82.09|82.06|81.99|9707
1652426490000|2022-05-13 07:21:30|82.07|81.97|82.05|81.94|82.07|82.03|82.02|81.92|2291
1652426500000|2022-05-13 07:21:40|82.03|81.99|82.17|82.07|82.18|82.07|82.03|81.94|4378
1652426510000|2022-05-13 07:21:50|82.19|82.08|82.27|82.18|82.31|82.2|82.16|82.05|6229
1652426520000|2022-05-13 07:22:00|82.26|82.15|82.25|82.19|82.3|82.21|82.25|82.15|4090
1652426530000|2022-05-13 07:22:10|82.26|82.15|82.27|82.22|82.27|82.22|82.26|82.15|0
1652426540000|2022-05-13 07:22:20|82.3|82.2|82.3|82.23|82.3|82.24|82.3|82.2|2634
1652426550000|2022-05-13 07:22:30|82.27|82.22|82.24|82.14|82.27|82.25|82.18|82.06|26089
1652426560000|2022-05-13 07:22:40|82.23|82.11|82.28|82.18|82.39|82.24|82.21|82.11|8941
1652426570000|2022-05-13 07:22:50|82.29|82.2|82.27|82.19|82.3|82.24|82.21|82.14|12047
1652426580000|2022-05-13 07:23:00|82.25|82.16|82.34|82.23|82.37|82.29|82.24|82.14|19900
1652426590000|2022-05-13 07:23:10|82.3|82.24|82.35|82.26|82.35|82.31|82.3|82.24|1331
1652426600000|2022-05-13 07:23:20|82.43|82.27|82.24|82.16|82.43|82.29|82.21|82.1|3384
1652426610000|2022-05-13 07:23:30|82.25|82.17|82.22|82.14|82.31|82.21|82.22|82.12|1143
1652426620000|2022-05-13 07:23:40|82.23|82.15|82.32|82.22|82.37|82.27|82.23|82.15|2550
1652426630000|2022-05-13 07:23:50|82.31|82.21|82.3|82.23|82.31|82.23|82.27|82.18|17023
1652426640000|2022-05-13 07:24:00|82.33|82.24|82.4|82.32|82.43|82.34|82.33|82.23|7819
1652426650000|2022-05-13 07:24:10|82.41|82.28|82.32|82.26|82.42|82.37|82.3|82.25|21411
1652426660000|2022-05-13 07:24:20|82.31|82.27|82.31|82.25|82.32|82.27|82.3|82.25|6472
1652426670000|2022-05-13 07:24:30|82.32|82.3|82.4|82.31|82.41|82.31|82.32|82.25|6675
1652426680000|2022-05-13 07:24:40|82.37|82.27|82.37|82.31|82.4|82.31|82.28|82.19|20003
1652426690000|2022-05-13 07:24:50|82.41|82.32|82.34|82.24|82.43|82.36|82.34|82.23|2504
1652426700000|2022-05-13 07:25:00|82.36|82.25|82.36|82.28|82.38|82.31|82.35|82.24|4741
1652426710000|2022-05-13 07:25:10|82.34|82.29|82.42|82.31|82.43|82.33|82.33|82.29|2409
1652426720000|2022-05-13 07:25:20|82.41|82.3|82.34|82.24|82.41|82.34|82.31|82.21|60638
1652426730000|2022-05-13 07:25:30|82.33|82.25|82.42|82.34|82.43|82.35|82.32|82.25|0
1652426740000|2022-05-13 07:25:40|82.41|82.31|82.38|82.3|82.42|82.32|82.37|82.29|60310
1652426750000|2022-05-13 07:25:50|82.37|82.29|82.36|82.29|82.4|82.3|82.33|82.29|0
1652426760000|2022-05-13 07:26:00|82.38|82.3|82.43|82.34|82.43|82.39|82.38|82.3|10487
1652426770000|2022-05-13 07:26:10|82.41|82.31|82.34|82.29|82.41|82.33|82.33|82.29|800
1652426780000|2022-05-13 07:26:20|82.29|82.25|82.27|82.17|82.34|82.25|82.25|82.15|1957
1652426790000|2022-05-13 07:26:30|82.28||82.26||82.28||82.24||6051
1652426800000|2022-05-13 07:26:40|82.24|82.14|82.26|82.16|82.28|82.19|82.23|82.14|55
1652426810000|2022-05-13 07:26:50|||||||||2651
1652426820000|2022-05-13 07:27:00|82.23|82.14|82.23|82.14|82.26|82.14|82.21|82.12|5
1652426830000|2022-05-13 07:27:10|82.26|82.17|82.2|82.12|82.26|82.17|82.18|82.12|8092
1652426840000|2022-05-13 07:27:20|82.21|82.14|82.26|82.18|82.27|82.18|82.2|82.12|4006
1652426850000|2022-05-13 07:27:30|82.28|82.19|82.28|82.2|82.33|82.23|82.19|82.19|6
1652426860000|2022-05-13 07:27:40|82.32|82.21|82.35|82.3|82.43|82.33|82.32|82.21|15259
1652426870000|2022-05-13 07:27:50|82.34|82.25|82.3|82.23|82.34|82.28|82.3|82.21|3021
1652426880000|2022-05-13 07:28:00|82.33|82.21|82.32|82.25|82.33|82.25|82.32|82.21|8100
1652426890000|2022-05-13 07:28:10|82.33|82.23|82.33|82.25|82.36|82.27|82.32|82.23|120
1652426900000|2022-05-13 07:28:20|82.29|82.21|82.28|82.17|82.29|82.21|82.24|82.17|39070
1652426910000|2022-05-13 07:28:30|82.29|82.18|82.38|82.32|82.43|82.32|82.29|82.18|30841
1652426920000|2022-05-13 07:28:40|82.41|82.29|82.33|82.26|82.41|82.29|82.33|82.25|11545
1652426930000|2022-05-13 07:28:50|82.36|82.23|82.3|82.22|82.36|82.25|82.3|82.21|35
1652426940000|2022-05-13 07:29:00|82.35|82.24|82.38|82.3|82.39|82.32|82.31|82.23|5316
1652426950000|2022-05-13 07:29:10|||||||||2402
1652426960000|2022-05-13 07:29:20|82.43|82.28|82.4|82.32|82.6|82.46|82.39|82.28|51727
1652426970000|2022-05-13 07:29:30|82.38|82.3|82.52|82.44|82.53|82.44|82.37|82.29|10302
1652426980000|2022-05-13 07:29:40|82.5|82.42|82.49|82.38|82.52|82.43|82.46|82.37|30189
1652426990000|2022-05-13 07:29:50|82.48|82.37|82.44|82.35|82.48|82.38|82.38|82.3|10578
1652427000000|2022-05-13 07:30:00|||||||||2008
1652427010000|2022-05-13 07:30:10|82.42||82.42||82.44||82.41||1
1652427030000|2022-05-13 07:30:30|82.41|82.4|82.39|82.35|82.45|82.4|82.39|82.35|5611
1652427040000|2022-05-13 07:30:40|82.41||82.39||82.41||82.39||5018
1652427050000|2022-05-13 07:30:50|82.38|82.3|82.35|82.31|82.38|82.31|82.35|82.3|2238
1652427060000|2022-05-13 07:31:00|82.37|82.32|82.44|82.36|82.46|82.37|82.37|82.32|3113
1652427070000|2022-05-13 07:31:10|82.43||82.4||82.43||82.4||0
1652427080000|2022-05-13 07:31:20|82.46|82.38|82.58|82.47|82.68|82.51|82.46|82.38|3630
1652427090000|2022-05-13 07:31:30|82.57|82.48|82.57|82.5|82.59|82.52|82.56|82.48|50806
1652427100000|2022-05-13 07:31:40|82.59|82.51|82.63|82.51|82.63|82.51|82.59|82.51|0
1652427110000|2022-05-13 07:31:50|82.62|82.52|82.6|82.52|82.62|82.52|82.6|82.51|0
1652427120000|2022-05-13 07:32:00|82.58|82.51|82.53|82.47|82.58|82.51|82.52|82.44|7668
1652427130000|2022-05-13 07:32:10|82.52|82.46|82.51|82.41|82.52|82.46|82.49|82.4|2681
1652427140000|2022-05-13 07:32:20|82.5|82.46|82.47|82.4|82.5|82.46|82.45|82.4|4731
1652427150000|2022-05-13 07:32:30|82.46|82.34|82.41|82.3|82.46|82.35|82.41|82.3|7706
1652427160000|2022-05-13 07:32:40|82.4|82.31|82.48|82.39|82.49|82.4|82.4|82.31|4525
1652427170000|2022-05-13 07:32:50|82.47|82.4|82.45|82.39|82.47|82.41|82.45|82.39|0
1652427180000|2022-05-13 07:33:00|82.48|82.4|82.53|82.46|82.54|82.46|82.48|82.4|1545
1652427190000|2022-05-13 07:33:10|82.52|82.43|82.42|82.34|82.52|82.43|82.42|82.34|1807
1652427200000|2022-05-13 07:33:20|82.43|82.36|82.41|82.33|82.43|82.36|82.41|82.33|2790
1652427210000|2022-05-13 07:33:30|82.4|82.31|82.4|82.31|82.4|82.31|82.4|82.31|0
1652427220000|2022-05-13 07:33:40|82.41|82.35|82.44|82.36|82.46|82.39|82.41|82.35|3017
1652427240000|2022-05-13 07:34:00|82.42|82.31|82.39|82.29|82.42|82.34|82.39|82.28|8436
1652427250000|2022-05-13 07:34:10|82.38|82.3|82.39|82.3|82.39|82.32|82.35|82.29|4193
1652427260000|2022-05-13 07:34:20|82.42|82.31|82.4|82.34|82.45|82.38|82.39|82.31|2646
1652427270000|2022-05-13 07:34:30|82.44|82.36|82.44|82.39|82.48|82.39|82.44|82.36|930
1652427280000|2022-05-13 07:34:40|82.49|82.41|82.48|82.41|82.49|82.43|82.44|82.39|4990
1652427290000|2022-05-13 07:34:50|82.5|82.42|82.53|82.45|82.58|82.48|82.5|82.42|2614
1652427300000|2022-05-13 07:35:00|82.51|82.44|82.46|82.39|82.51|82.44|82.45|82.39|2374
1652427310000|2022-05-13 07:35:10|82.45|82.36|82.45|82.4|82.46|82.4|82.45|82.36|338
1652427320000|2022-05-13 07:35:20|82.46|82.41|82.48|82.4|82.49|82.42|82.46|82.4|5993
1652427330000|2022-05-13 07:35:30|82.49|82.41|82.47|82.41|82.49|82.42|82.47|82.41|0
1652427340000|2022-05-13 07:35:40|82.45|82.4|82.45|82.4|82.45|82.4|82.45|82.4|1250
1652427350000|2022-05-13 07:35:50|82.48|82.41|82.51|82.46|82.51|82.47|82.48|82.41|7952
1652427360000|2022-05-13 07:36:00|82.5|82.44|82.5|82.41|82.5|82.44|82.5|82.41|476
1652427370000|2022-05-13 07:36:10||82.42||82.46||82.46||82.42|0
1652427380000|2022-05-13 07:36:20|82.51|82.47|82.55|82.47|82.62|82.53|82.51|82.47|14873
1652427390000|2022-05-13 07:36:30|82.56|82.46|82.52|82.46|82.56|82.47|82.52|82.46|7661
1652427400000|2022-05-13 07:36:40|82.5|82.44|82.47|82.41|82.5|82.44|82.47|82.4|4039
1652427410000|2022-05-13 07:36:50|82.46|82.38|82.47|82.41|82.47|82.41|82.46|82.38|0
1652427420000|2022-05-13 07:37:00|||||||||1917
1652427430000|2022-05-13 07:37:10|82.46|82.42|82.47|82.41|82.47|82.42|82.46|82.41|12130
1652427440000|2022-05-13 07:37:20|82.46|82.37|82.39|82.33|82.46|82.37|82.36|82.28|10596
1652427450000|2022-05-13 07:37:30|82.42|82.34|82.44|82.36|82.45|82.37|82.42|82.34|1164
1652427460000|2022-05-13 07:37:40||82.37||82.37||82.37||82.37|0
1652427470000|2022-05-13 07:37:50|82.45|82.38|82.47|82.42|82.47|82.42|82.45|82.38|1682
1652427480000|2022-05-13 07:38:00|82.5|82.44|82.44|82.38|82.52|82.44|82.44|82.36|1004
1652427490000|2022-05-13 07:38:10|82.43|82.36|82.39|82.33|82.43|82.36|82.39|82.32|2500
1652427500000|2022-05-13 07:38:20|82.38|82.3|82.39|82.32|82.39|82.32|82.35|82.26|28285
1652427510000|2022-05-13 07:38:30||82.3||82.31||82.34||82.3|1502
1652427520000|2022-05-13 07:38:40||82.35||82.31||82.35||82.31|0
1652427530000|2022-05-13 07:38:50|82.36|82.36|82.42|82.34|82.43|82.36|82.36|82.33|4561
1652427540000|2022-05-13 07:39:00|82.43|82.36|82.4|82.37|82.46|82.37|82.39|82.34|389
1652427550000|2022-05-13 07:39:10|82.46|82.39|82.52|82.45|82.52|82.45|82.45|82.37|1366
1652427560000|2022-05-13 07:39:20|82.5|82.43|82.48|82.43|82.5|82.43|82.46|82.43|6061
1652427580000|2022-05-13 07:39:40|||||||||6
1652427600000|2022-05-13 07:40:00|82.47|82.4|82.42|82.34|82.47|82.4|82.36|82.3|10365
1652427610000|2022-05-13 07:40:10|82.38|82.35|82.4|82.33|82.44|82.36|82.38|82.33|1332
1652427630000|2022-05-13 07:40:30|82.44|82.35|82.4|82.35|82.44|82.35|82.4|82.35|1000
1652427640000|2022-05-13 07:40:40|82.39|82.32|82.32|82.25|82.39|82.32|82.32|82.25|1348
1652427650000|2022-05-13 07:40:50||82.26||82.26||82.27||82.25|1920
1652427660000|2022-05-13 07:41:00|82.35|82.27|82.35|82.27|82.35|82.27|82.35|82.27|604
1652427670000|2022-05-13 07:41:10|82.34|82.26|82.35|82.27|82.35|82.27|82.34|82.26|16871
1652427680000|2022-05-13 07:41:20|82.34|82.26|82.32|82.27|82.34|82.27|82.31|82.25|30135
1652427690000|2022-05-13 07:41:30|82.34|82.28|82.39|82.33|82.39|82.33|82.34|82.28|1154
1652427700000|2022-05-13 07:41:40|82.42|82.34|82.44|82.37|82.45|82.37|82.4|82.33|12568
1652427710000|2022-05-13 07:41:50|82.45|82.38|82.47|82.41|82.48|82.41|82.42|82.38|44
1652427720000|2022-05-13 07:42:00|82.49|82.4|82.49|82.43|82.52|82.44|82.48|82.4|1803
1652427730000|2022-05-13 07:42:10|82.48|82.41|82.43|82.37|82.48|82.41|82.42|82.37|5686
1652427740000|2022-05-13 07:42:20|82.44|82.38|82.52|82.47|82.52|82.47|82.44|82.38|349
1652427750000|2022-05-13 07:42:30||82.46||82.46||82.46||82.46|0
1652427760000|2022-05-13 07:42:40||82.44||82.45||82.47||82.44|12472
1652427770000|2022-05-13 07:42:50|82.5||82.5||82.5||82.5||3360
1652427780000|2022-05-13 07:43:00|82.49|82.43|82.48|82.4|82.5|82.43|82.43|82.37|11089
1652427790000|2022-05-13 07:43:10|82.49|82.41|82.51|82.44|82.52|82.46|82.49|82.41|0
1652427800000|2022-05-13 07:43:20|82.52|82.46|82.52|82.45|82.52|82.47|82.51|82.43|8
1652427810000|2022-05-13 07:43:30|82.5|82.44|82.51|82.46|82.52|82.46|82.49|82.44|32063
1652427820000|2022-05-13 07:43:40|82.52|82.47|82.56|82.48|82.68|82.59|82.52|82.47|36462
1652427830000|2022-05-13 07:43:50|82.55|82.47|82.53|82.47|82.56|82.47|82.51|82.46|10000
1652427840000|2022-05-13 07:44:00|82.54|82.48|82.56|82.51|82.56|82.51|82.54|82.48|0
1652427850000|2022-05-13 07:44:10||82.5||82.53||82.53||82.5|0
1652427860000|2022-05-13 07:44:20||82.51||82.52||82.52||82.51|2604
1652427870000|2022-05-13 07:44:30|82.59|82.53|82.62|82.56|82.65|82.57|82.59|82.53|5
1652427880000|2022-05-13 07:44:40||82.57||82.57||82.57||82.57|1551
1652427890000|2022-05-13 07:44:50|82.65|82.58|82.7|82.64|82.71|82.65|82.65|82.58|910
1652427900000|2022-05-13 07:45:00|82.69|82.63|82.67|82.61|82.69|82.63|82.67|82.6|0
1652427910000|2022-05-13 07:45:10|82.69|82.63|82.6|82.53|82.69|82.63|82.6|82.53|3418
1652427920000|2022-05-13 07:45:20|82.61|82.54|82.56|82.51|82.63|82.56|82.56|82.5|9515
1652427930000|2022-05-13 07:45:30||82.5||82.5||82.5||82.5|0
1652427940000|2022-05-13 07:45:40||82.51||82.51||82.51||82.51|3228
1652427950000|2022-05-13 07:45:50|82.57|82.53|82.59|82.53|82.64|82.56|82.57|82.53|1831
1652427960000|2022-05-13 07:46:00|82.62|82.52|82.64|82.55|82.64|82.56|82.62|82.52|1069
1652427980000|2022-05-13 07:46:20|82.63|82.56|82.61|82.56|82.63|82.56|82.61|82.56|13843
1652427990000|2022-05-13 07:46:30|82.62||82.62||82.62||82.62||1189
1652428010000|2022-05-13 07:46:50|82.63|82.57|82.69|82.62|82.69|82.63|82.63|82.57|420
1652428020000|2022-05-13 07:47:00|82.68|82.6|82.56|82.5|82.68|82.62|82.56|82.5|2318
1652428030000|2022-05-13 07:47:10|82.58|82.52|82.59|82.51|82.59|82.52|82.52|82.44|37360
1652428040000|2022-05-13 07:47:20|82.55|82.53|82.6|82.56|82.64|82.56|82.55|82.51|321
1652428050000|2022-05-13 07:47:30|82.64|82.57|82.61|82.54|82.69|82.62|82.61|82.54|21718
1652428060000|2022-05-13 07:47:40|82.62|82.55|82.6|82.54|82.63|82.57|82.6|82.54|0
1652428070000|2022-05-13 07:47:50|82.59|82.56|82.57|82.51|82.59|82.56|82.57|82.51|2188
1652428080000|2022-05-13 07:48:00|82.56|82.5|82.56|82.51|82.57|82.51|82.56|82.5|0
1652428090000|2022-05-13 07:48:10|82.55|82.5|82.51|82.44|82.55|82.5|82.51|82.41|16160
1652428100000|2022-05-13 07:48:20|82.5|82.45|82.54|82.46|82.54|82.48|82.5|82.45|903
1652428110000|2022-05-13 07:48:30|82.53|82.45|82.52|82.47|82.53|82.49|82.52|82.45|0
1652428120000|2022-05-13 07:48:40|82.5|82.45|82.5|82.45|82.5|82.45|82.5|82.45|0
1652428140000|2022-05-13 07:49:00|82.49|82.4|82.46|82.4|82.49|82.4|82.46|82.4|2005
1652428150000|2022-05-13 07:49:10|82.45|82.41|82.42|82.37|82.46|82.41|82.41|82.36|4565
1652428160000|2022-05-13 07:49:20|82.41|82.34|82.41|82.36|82.41|82.37|82.41|82.34|2
1652428170000|2022-05-13 07:49:30||82.37||82.36||82.37||82.35|0
1652428180000|2022-05-13 07:49:40|82.42|82.37|82.42|82.35|82.42|82.39|82.42|82.35|10042
1652428190000|2022-05-13 07:49:50|82.41|82.3|82.33|82.26|82.41|82.31|82.33|82.25|1055
1652428200000|2022-05-13 07:50:00|82.36|82.25|82.36|82.28|82.36|82.28|82.36|82.25|6032
1652428210000|2022-05-13 07:50:10|82.37|82.29|82.36|82.27|82.4|82.32|82.36|82.27|7
1652428220000|2022-05-13 07:50:20|82.38||82.35||82.38||82.35||3397
1652428240000|2022-05-13 07:50:40|82.38|82.28|82.34|82.29|82.39|82.31|82.33|82.28|5560
1652428250000|2022-05-13 07:50:50|82.35|82.3|82.34|82.3|82.35|82.3|82.34|82.3|0
1652428270000|2022-05-13 07:51:10|82.33|82.29|82.3|82.25|82.33|82.29|82.3|82.25|6916
1652428280000|2022-05-13 07:51:20|82.31|82.26|82.34|82.29|82.34|82.29|82.31|82.26|22
1652428290000|2022-05-13 07:51:30|82.33|82.27|82.34|82.28|82.34|82.28|82.31|82.25|0
1652428300000|2022-05-13 07:51:40|82.33|82.26|82.31|82.25|82.33|82.26|82.31|82.25|5200
1652428310000|2022-05-13 07:51:50|||||||||1196
1652428320000|2022-05-13 07:52:00|82.32|82.27|82.32|82.25|82.34|82.27|82.32|82.25|6
1652428330000|2022-05-13 07:52:10|82.33|82.32|82.36|82.3|82.4|82.32|82.33|82.26|8680
1652428340000|2022-05-13 07:52:20|82.41|82.31|82.42|82.34|82.42|82.36|82.4|82.3|15003
1652428350000|2022-05-13 07:52:30|82.41|82.33|82.36|82.27|82.42|82.35|82.36|82.27|600
1652428360000|2022-05-13 07:52:40|82.35||82.35||82.35||82.35||0
1652428370000|2022-05-13 07:52:50|82.34|82.26|82.33|82.26|82.34|82.26|82.33|82.26|4420
1652428380000|2022-05-13 07:53:00|82.32|82.25|82.34|82.31|82.38|82.31|82.32|82.25|2860
1652428420000|2022-05-13 07:53:40|82.37|82.32|82.35|82.31|82.37|82.34|82.34|82.31|23826
1652428430000|2022-05-13 07:53:50|82.36||82.35||82.37||82.35||5000
1652428440000|2022-05-13 07:54:00|82.37|82.32|82.37|82.32|82.38|82.33|82.35|82.32|10004
1652428450000|2022-05-13 07:54:10|||||||||607
1652428460000|2022-05-13 07:54:20|||||||||63
1652428470000|2022-05-13 07:54:30|82.34|82.31|82.35|82.29|82.35|82.31|82.34|82.28|2324
1652428480000|2022-05-13 07:54:40|82.34|82.28|82.34|82.28|82.34|82.28|82.34|82.28|0
1652428490000|2022-05-13 07:54:50|82.33|82.27|82.26|82.18|82.33|82.27|82.26|82.18|15674
1652428510000|2022-05-13 07:55:10|82.28|82.19|82.28|82.2|82.28|82.22|82.28|82.19|717
1652428520000|2022-05-13 07:55:20|||||||||6032
1652428530000|2022-05-13 07:55:30|82.29|82.22|82.32|82.26|82.33|82.27|82.29|82.22|6065
1652428540000|2022-05-13 07:55:40|82.3|82.25|82.3|82.25|82.32|82.25|82.3|82.24|20000
1652428550000|2022-05-13 07:55:50|82.32||82.3||82.32||82.3||0
1652428560000|2022-05-13 07:56:00|82.28|82.22|82.29|82.23|82.32|82.27|82.24|82.2|32974
1652428570000|2022-05-13 07:56:10||82.25||82.25||82.25||82.25|6235
1652428580000|2022-05-13 07:56:20|||||||||841
1652428590000|2022-05-13 07:56:30|82.28|82.23|82.35|82.3|82.36|82.3|82.28|82.22|25271
1652428600000|2022-05-13 07:56:40|82.33|82.28|82.32|82.27|82.33|82.28|82.32|82.25|355
1652428610000|2022-05-13 07:56:50|82.31|82.28|82.3|82.23|82.31|82.29|82.3|82.21|6418
1652428630000|2022-05-13 07:57:10|82.29|82.22|82.24|82.16|82.29|82.22|82.24|82.16|6553
1652428640000|2022-05-13 07:57:20|82.23|82.17|82.24|82.17|82.24|82.17|82.18|82.17|6588
1652428650000|2022-05-13 07:57:30|82.22|82.18|82.22|82.18|82.22|82.18|82.22|82.18|2
1652428660000|2022-05-13 07:57:40|82.25|82.19|82.27|82.22|82.29|82.23|82.25|82.18|3364
1652428670000|2022-05-13 07:57:50|82.29|82.23|82.31|82.24|82.32|82.27|82.29|82.23|1
1652428680000|2022-05-13 07:58:00|82.3|82.23|82.24|82.18|82.3|82.23|82.24|82.18|1769
1652428690000|2022-05-13 07:58:10|82.23|82.15|82.23|82.17|82.23|82.17|82.23|82.15|58
1652428700000|2022-05-13 07:58:20||82.18||82.19||82.19||82.18|0
1652428710000|2022-05-13 07:58:30|82.21||82.21||82.21||82.21||0
1652428720000|2022-05-13 07:58:40|82.2|82.17|82.21|82.14|82.21|82.17|82.2|82.14|7735
1652428740000|2022-05-13 07:59:00|82.23|82.15|82.38|82.32|82.38|82.32|82.23|82.15|4298
1652428750000|2022-05-13 07:59:10|82.37|82.31|82.32|82.27|82.37|82.31|82.32|82.27|8488
1652428760000|2022-05-13 07:59:20||82.26||82.25||82.26||82.25|4954
1652428770000|2022-05-13 07:59:30|82.31||82.3||82.31||82.3||4820
1652428780000|2022-05-13 07:59:40|82.31|82.26|82.31|82.25|82.31|82.26|82.31|82.25|0
1652428790000|2022-05-13 07:59:50|82.3||82.3||82.3||82.3||6200
1652428800000|2022-05-13 08:00:00|82.31|82.26|82.33|82.27|82.33|82.29|82.3|82.25|46711
1652428810000|2022-05-13 08:00:10|82.32|82.28|82.4|82.34|82.4|82.34|82.32|82.27|7566
1652428820000|2022-05-13 08:00:20|82.39|82.35|82.39|82.36|82.39|82.36|82.39|82.34|6
1652428830000|2022-05-13 08:00:30|82.43|82.37|82.52|82.46|82.52|82.46|82.42|82.36|10811
1652428840000|2022-05-13 08:00:40|||||||||697
1652428850000|2022-05-13 08:00:50|82.54|82.47|82.53|82.49|82.54|82.49|82.52|82.47|1934
1652428860000|2022-05-13 08:01:00|82.54|82.51|82.6|82.55|82.6|82.56|82.54|82.51|30803
1652428870000|2022-05-13 08:01:10|82.59|82.54|82.6|82.54|82.6|82.54|82.59|82.54|46793
1652428880000|2022-05-13 08:01:20|82.62|82.55|82.64|82.57|82.64|82.57|82.61|82.55|13692
1652428890000|2022-05-13 08:01:30|82.62|82.58|82.53|82.47|82.62|82.59|82.53|82.46|36607
1652428900000|2022-05-13 08:01:40|82.52|82.46|82.52|82.46|82.52|82.46|82.52|82.46|0
1652428910000|2022-05-13 08:01:50||82.48||82.46||82.48||82.46|0
1652428920000|2022-05-13 08:02:00|82.54|82.48|82.54|82.47|82.54|82.49|82.54|82.46|515
1652428930000|2022-05-13 08:02:10||82.48||82.48||82.49||82.48|0
1652428940000|2022-05-13 08:02:20||82.49||82.49||82.49||82.48|0
1652428950000|2022-05-13 08:02:30|82.53|82.5|82.56|82.52|82.6|82.54|82.53|82.5|45509
1652428960000|2022-05-13 08:02:40||82.54||82.52||82.54||82.52|0
1652428970000|2022-05-13 08:02:50|82.59|82.53|82.61|82.59|82.61|82.6|82.59|82.53|5880
1652428980000|2022-05-13 08:03:00|82.64|82.58|82.62|82.55|82.64|82.58|82.62|82.55|24
1652429000000|2022-05-13 08:03:20|82.66|82.57|82.66|82.6|82.66|82.63|82.66|82.57|34
1652429010000|2022-05-13 08:03:30||82.62||82.63||82.63||82.62|36
1652429020000|2022-05-13 08:03:40|82.65|82.62|82.61|82.57|82.65|82.62|82.61|82.55|4340
1652429030000|2022-05-13 08:03:50|82.6|82.55|82.58|82.54|82.6|82.55|82.58|82.54|5167
1652429040000|2022-05-13 08:04:00|82.59|82.52|82.6|82.56|82.61|82.57|82.58|82.52|3079
1652429050000|2022-05-13 08:04:10|82.59|82.55|82.64|82.58|82.64|82.59|82.59|82.54|4647
1652429060000|2022-05-13 08:04:20|82.65|82.6|82.62|82.6|82.66|82.61|82.62|82.6|1205
1652429070000|2022-05-13 08:04:30|82.66|82.62|82.66|82.61|82.66|82.62|82.66|82.6|125001
1652429080000|2022-05-13 08:04:40|82.65|82.6|82.65|82.59|82.65|82.6|82.65|82.58|0
1652429090000|2022-05-13 08:04:50|82.63|82.58|82.65|82.61|82.65|82.61|82.63|82.58|0
1652429100000|2022-05-13 08:05:00|82.66|82.62|82.7|82.63|82.72|82.68|82.66|82.62|8142
1652429110000|2022-05-13 08:05:10|82.71|82.64|82.73|82.7|82.75|82.71|82.68|82.62|42239
1652429120000|2022-05-13 08:05:20|82.75|82.71|82.79|82.74|82.81|82.74|82.75|82.71|13743
1652429130000|2022-05-13 08:05:30||82.72||82.73||82.73||82.72|0
1652429140000|2022-05-13 08:05:40||82.72||82.74||82.74||82.72|6299
1652429150000|2022-05-13 08:05:50||82.72||82.73||82.73||82.72|0
1652429160000|2022-05-13 08:06:00|82.78|82.72|82.77|82.72|82.78|82.72|82.76|82.72|80091
1652429170000|2022-05-13 08:06:10|82.78|82.73|82.82|82.77|82.89|82.81|82.78|82.73|5550
1652429200000|2022-05-13 08:06:40|82.81|82.76|82.7|82.67|82.81|82.76|82.7|82.67|15224
1652429210000|2022-05-13 08:06:50|82.72|82.68|82.75|82.69|82.75|82.69|82.72|82.68|0
1652429220000|2022-05-13 08:07:00|82.73|82.7|82.73|82.69|82.78|82.72|82.73|82.69|12468
1652429240000|2022-05-13 08:07:20|82.75|82.68|82.75|82.7|82.75|82.7|82.73|82.68|555
1652429250000|2022-05-13 08:07:30|82.77|82.71|82.75|82.7|82.78|82.71|82.75|82.7|10003
1652429260000|2022-05-13 08:07:40|82.77|82.71|82.78|82.71|82.78|82.71|82.77|82.7|3794
1652429270000|2022-05-13 08:07:50|82.76|82.72|82.75|82.7|82.76|82.73|82.72|82.67|5766
1652429280000|2022-05-13 08:08:00|82.72|82.68|82.73|82.68|82.75|82.68|82.72|82.68|60
1652429290000|2022-05-13 08:08:10|82.75|82.69|82.79|82.76|82.81|82.76|82.75|82.69|3172
1652429300000|2022-05-13 08:08:20||82.75||82.76||82.76||82.75|6843
1652429310000|2022-05-13 08:08:30|82.8|82.77|82.76|82.71|82.8|82.77|82.76|82.71|3768
1652429320000|2022-05-13 08:08:40|82.74|82.69|82.75|82.69|82.75|82.71|82.72|82.67|26535
1652429330000|2022-05-13 08:08:50|82.76|82.7|82.79|82.73|82.8|82.75|82.76|82.7|17
1652429340000|2022-05-13 08:09:00|82.77||82.77||82.77||82.77||1000
1652429360000|2022-05-13 08:09:20|82.79|82.74|82.88|82.83|82.92|82.85|82.79|82.74|14482
1652429370000|2022-05-13 08:09:30|82.86|82.81|82.84|82.78|82.86|82.81|82.82|82.76|13419
1652429380000|2022-05-13 08:09:40|82.82|82.77|82.81|82.76|82.82|82.77|82.8|82.76|2229
1652429390000|2022-05-13 08:09:50|82.8||82.8||82.8||82.8||701
1652429400000|2022-05-13 08:10:00|||||||||10
1652429410000|2022-05-13 08:10:10|||||||||1100
1652429420000|2022-05-13 08:10:20|||||||||1342
1652429430000|2022-05-13 08:10:30||82.77||82.76||82.77||82.76|9
1652429440000|2022-05-13 08:10:40|82.79|82.74|82.75|82.69|82.79|82.74|82.75|82.69|7149
1652429450000|2022-05-13 08:10:50|82.73||82.73||82.73||82.73||0
1652429460000|2022-05-13 08:11:00|82.75|82.7|82.87|82.8|82.88|82.83|82.75|82.7|11910
1652429470000|2022-05-13 08:11:10|82.88||82.85||82.88||82.85||0
1652429480000|2022-05-13 08:11:20|82.84|82.78|82.85|82.78|82.85|82.78|82.83|82.78|4382
1652429490000|2022-05-13 08:11:30|82.83|82.8|82.83|82.8|82.83|82.8|82.83|82.8|674
1652429510000|2022-05-13 08:11:50|||||||||699
1652429520000|2022-05-13 08:12:00|82.82|82.77|82.82|82.78|82.82|82.78|82.81|82.75|5719
1652429530000|2022-05-13 08:12:10|82.84|82.79|82.85|82.82|82.9|82.84|82.83|82.79|6447
1652429540000|2022-05-13 08:12:20|82.84|82.81|82.85|82.8|82.85|82.81|82.84|82.8|0
1652429560000|2022-05-13 08:12:40|82.87|82.81|82.89|82.84|82.91|82.88|82.87|82.81|4709
1652429570000|2022-05-13 08:12:50|82.88|82.83|82.83|82.78|82.88|82.83|82.83|82.78|7000
1652429580000|2022-05-13 08:13:00|82.82|82.79|82.86|82.8|82.86|82.81|82.82|82.79|1070
1652429590000|2022-05-13 08:13:10||82.81||82.81||82.81||82.81|500
1652429600000|2022-05-13 08:13:20|||||||||1202
1652429610000|2022-05-13 08:13:30|||||||||4188
1652429620000|2022-05-13 08:13:40|82.84|82.82|82.87|82.81|82.89|82.84|82.84|82.81|58
1652429630000|2022-05-13 08:13:50|82.86|82.82|82.86|82.82|82.86|82.82|82.86|82.82|1897
1652429640000|2022-05-13 08:14:00|||||||||7
1652429650000|2022-05-13 08:14:10|82.87||82.87||82.87||82.87||0
1652429660000|2022-05-13 08:14:20|82.86|82.83|82.88|82.85|82.91|82.86|82.85|82.83|2709
1652429680000|2022-05-13 08:14:40|82.89|82.86|82.89|82.86|82.92|82.86|82.89|82.86|4346
1652429690000|2022-05-13 08:14:50|82.9|82.87|82.97|82.92|83.01|82.95|82.9|82.87|16642
1652429710000|2022-05-13 08:15:10||82.94||82.94||82.94||82.94|901
1652429720000|2022-05-13 08:15:20|82.96|82.92|82.91|82.87|82.96|82.92|82.91|82.87|2079
1652429730000|2022-05-13 08:15:30|82.93|82.88|82.94|82.9|82.97|82.92|82.93|82.88|18289
1652429740000|2022-05-13 08:15:40|82.96|82.91|82.97|82.92|82.98|82.92|82.96|82.91|2386
1652429750000|2022-05-13 08:15:50|82.96|82.9|82.96|82.9|82.96|82.9|82.96|82.9|603
1652429760000|2022-05-13 08:16:00|82.95|82.92|82.95|82.92|82.95|82.92|82.95|82.92|120
1652429770000|2022-05-13 08:16:10|82.94|82.9|82.92|82.9|82.94|82.9|82.91|82.87|5974
1652429780000|2022-05-13 08:16:20|82.91||82.91||82.92||82.91||11
1652429790000|2022-05-13 08:16:30|82.92||82.94||82.94||82.92||6802
1652429800000|2022-05-13 08:16:40|82.92|82.87|82.9|82.85|82.92|82.87|82.9|82.84|2208
1652429810000|2022-05-13 08:16:50|82.89|82.83|82.87|82.82|82.89|82.83|82.86|82.81|2500
1652429820000|2022-05-13 08:17:00|82.86|82.81|82.82|82.77|82.86|82.81|82.82|82.77|10494
1652429830000|2022-05-13 08:17:10|82.81|82.78|82.81|82.78|82.82|82.79|82.81|82.78|0
1652429850000|2022-05-13 08:17:30|82.79|82.77|82.79|82.73|82.8|82.77|82.79|82.73|8758
1652429860000|2022-05-13 08:17:40|||||||||1553
1652429870000|2022-05-13 08:17:50|82.78|82.74|82.77|82.72|82.78|82.74|82.77|82.71|0
1652429880000|2022-05-13 08:18:00|82.79|82.73|82.77|82.72|82.81|82.76|82.77|82.72|1211
1652429890000|2022-05-13 08:18:10|||||||||7288
1652429900000|2022-05-13 08:18:20|82.76|82.71|82.78|82.72|82.83|82.78|82.74|82.67|74014
1652429910000|2022-05-13 08:18:30|||||||||6166
1652429920000|2022-05-13 08:18:40|82.77||82.77||82.77||82.77||6
1652429930000|2022-05-13 08:18:50|||||||||542
1652429940000|2022-05-13 08:19:00|82.76|82.71|82.71|82.66|82.76|82.71|82.67|82.61|13042
1652429950000|2022-05-13 08:19:10|82.73|82.67|82.71|82.66|82.75|82.7|82.71|82.66|1454
1652429960000|2022-05-13 08:19:20|82.7|82.65|82.7|82.65|82.72|82.67|82.66|82.61|35976
1652429980000|2022-05-13 08:19:40|82.72|82.66|82.72|82.65|82.72|82.66|82.72|82.65|2549
1652429990000|2022-05-13 08:19:50|82.71|82.64|82.72|82.67|82.72|82.67|82.69|82.64|2512
1652430000000|2022-05-13 08:20:00|82.71|82.68|82.73|82.69|82.75|82.72|82.71|82.67|325
1652430010000|2022-05-13 08:20:10||82.7||82.7||82.7||82.7|0
1652430020000|2022-05-13 08:20:20||82.72||82.7||82.72||82.7|0
1652430030000|2022-05-13 08:20:30|82.72|82.67|82.73|82.68|82.73|82.68|82.72|82.67|7651
1652430050000|2022-05-13 08:20:50|82.74|82.71|82.77|82.73|82.8|82.74|82.74|82.71|39
1652430060000|2022-05-13 08:21:00|82.8|82.74|82.81|82.76|82.82|82.76|82.8|82.74|98
1652430070000|2022-05-13 08:21:10|82.8|82.74|82.8|82.74|82.8|82.74|82.8|82.74|0
1652430080000|2022-05-13 08:21:20|82.81|82.76|82.81|82.76|82.81|82.76|82.81|82.76|1187
1652430090000|2022-05-13 08:21:30|82.79|82.74|82.79|82.74|82.79|82.74|82.79|82.74|5
1652430100000|2022-05-13 08:21:40|82.8|82.75|82.82|82.78|82.85|82.8|82.8|82.75|19656
1652430110000|2022-05-13 08:21:50||82.77||82.76||82.78||82.76|0
1652430120000|2022-05-13 08:22:00|82.83|82.78|82.83|82.79|82.87|82.8|82.81|82.78|34198
1652430130000|2022-05-13 08:22:10|||||||||21600
1652430140000|2022-05-13 08:22:20|82.82||82.82||82.82||82.82||140
1652430160000|2022-05-13 08:22:40|82.81|82.76|82.8|82.77|82.81|82.77|82.8|82.74|13154
1652430170000|2022-05-13 08:22:50|||||||||60
1652430180000|2022-05-13 08:23:00|82.82|82.78|82.81|82.77|82.83|82.78|82.81|82.77|2318
1652430190000|2022-05-13 08:23:10|82.83|82.78|82.8|82.77|82.83|82.78|82.8|82.77|30
1652430200000|2022-05-13 08:23:20|||||||||23760
1652430220000|2022-05-13 08:23:40|||||||||2624
1652430230000|2022-05-13 08:23:50|82.81|82.78|82.83|82.81|82.83|82.81|82.81|82.78|1972
1652430240000|2022-05-13 08:24:00|82.84|82.82|82.88|82.82|82.88|82.83|82.83|82.81|2840
1652430250000|2022-05-13 08:24:10|82.89|82.83|82.88|82.84|82.89|82.84|82.88|82.83|5987
1652430260000|2022-05-13 08:24:20|||||||||288
1652430270000|2022-05-13 08:24:30|82.89|82.85|82.94|82.9|82.95|82.9|82.89|82.85|213
1652430280000|2022-05-13 08:24:40|82.93|82.88|82.86|82.81|82.94|82.9|82.86|82.81|15771
1652430290000|2022-05-13 08:24:50|82.85|82.78|82.82|82.78|82.85|82.78|82.82|82.77|1727
1652430300000|2022-05-13 08:25:00|82.84|82.79|82.83|82.79|82.84|82.8|82.83|82.79|2141
1652430310000|2022-05-13 08:25:10|82.84|82.8|82.86|82.81|82.86|82.82|82.84|82.8|1
1652430320000|2022-05-13 08:25:20|82.88|82.82|82.87|82.84|82.89|82.84|82.87|82.82|10
1652430330000|2022-05-13 08:25:30|||||||||482
1652430350000|2022-05-13 08:25:50|82.89|82.85|82.94|82.89|82.94|82.89|82.89|82.85|2757
1652430360000|2022-05-13 08:26:00|82.96|82.9|82.95|82.91|82.96|82.91|82.95|82.89|0
1652430370000|2022-05-13 08:26:10|82.94||82.95||82.95||82.93||100
1652430380000|2022-05-13 08:26:20|82.96||82.96||82.96||82.96||2975
1652430390000|2022-05-13 08:26:30|82.95|82.93|83.01|82.96|83.04|82.97|82.95|82.93|9107
1652430400000|2022-05-13 08:26:40|82.99||83.01||83.01||82.99||0
1652430410000|2022-05-13 08:26:50|||||||||587
1652430430000|2022-05-13 08:27:10|83.03|82.97|83.05|83.01|83.08|83.01|83.03|82.97|2502
1652430450000|2022-05-13 08:27:30|83.04|82.99|83.01|82.96|83.04|82.99|83|82.96|15315
1652430460000|2022-05-13 08:27:40|83|82.95|82.98|82.94|83|82.95|82.98|82.93|0
1652430470000|2022-05-13 08:27:50|82.99|82.96|83.04|82.99|83.04|82.99|82.99|82.96|2500
1652430480000|2022-05-13 08:28:00|83.03|82.97|83.03|82.99|83.03|82.99|83.03|82.97|0
1652430490000|2022-05-13 08:28:10|83.01|83|83.02|82.99|83.02|83|83.01|82.97|11151
1652430500000|2022-05-13 08:28:20|83.01|82.97|83.02|82.98|83.06|83.03|83|82.95|30554
1652430510000|2022-05-13 08:28:30|||||||||1899
1652430520000|2022-05-13 08:28:40||83||82.98||83||82.98|3346
1652430530000|2022-05-13 08:28:50||83||83||83||83|115
1652430540000|2022-05-13 08:29:00|83.05|83.01|83.04|83.02|83.1|83.02|83.04|83.01|2510
1652430550000|2022-05-13 08:29:10|83.08|83.03|83.13|83.08|83.14|83.08|83.08|83.03|7
1652430560000|2022-05-13 08:29:20|83.11|83.09|83.17|83.13|83.19|83.15|83.11|83.09|9533
1652430570000|2022-05-13 08:29:30|83.16|83.1|83.14|83.11|83.16|83.11|83.14|83.1|230
1652430580000|2022-05-13 08:29:40||83.12||83.11||83.12||83.11|0
1652430590000|2022-05-13 08:29:50||83.13||83.13||83.13||83.13|0
1652430600000|2022-05-13 08:30:00|83.17|83.11|83.19|83.16|83.19|83.18|83.17|83.11|5442
1652430620000|2022-05-13 08:30:20|83.18|83.14|83.22|83.21|83.26|83.21|83.17|83.13|72427
1652430630000|2022-05-13 08:30:30|83.26|83.2|83.24|83.21|83.27|83.23|83.23|83.2|13913
1652430640000|2022-05-13 08:30:40|||||||||5004
1652430660000|2022-05-13 08:31:00||83.22||83.22||83.22||83.22|16
1652430670000|2022-05-13 08:31:10|83.23|83.21|83.24|83.2|83.24|83.21|83.21|83.17|14881
1652430680000|2022-05-13 08:31:20|83.23|83.21|83.24|83.18|83.24|83.23|83.23|83.17|7040
1652430690000|2022-05-13 08:31:30||83.2||83.2||83.2||83.2|6761
1652430700000|2022-05-13 08:31:40|83.25|83.22|83.19|83.16|83.27|83.22|83.19|83.16|18209
1652430710000|2022-05-13 08:31:50|83.18|83.17|83.25|83.2|83.26|83.21|83.18|83.17|4354
1652430720000|2022-05-13 08:32:00|83.26|83.22|83.21|83.17|83.28|83.22|83.2|83.17|26708
1652430730000|2022-05-13 08:32:10|83.19|83.16|83.14|83.1|83.19|83.16|83.14|83.09|6967
1652430740000|2022-05-13 08:32:20||83.08||83.11||83.11||83.08|0
1652430750000|2022-05-13 08:32:30|83.13|83.09|83.08|83.03|83.13|83.09|83.08|83.03|6005
1652430760000|2022-05-13 08:32:40|||||||||1183
1652430770000|2022-05-13 08:32:50|83.07|83.06|83.11|83.07|83.11|83.08|83.07|83.06|1510
1652430780000|2022-05-13 08:33:00|83.09|83.08|83.19|83.15|83.19|83.15|83.09|83.08|3524
1652430790000|2022-05-13 08:33:10|83.18|83.13|83.19|83.14|83.19|83.14|83.16|83.13|5977
1652430800000|2022-05-13 08:33:20|83.18|83.15|83.19|83.14|83.19|83.15|83.18|83.14|0
1652430810000|2022-05-13 08:33:30|83.21|83.15|83.19|83.15|83.21|83.15|83.19|83.15|2991
1652430820000|2022-05-13 08:33:40|83.21|83.16|83.21|83.18|83.21|83.18|83.21|83.16|5015
1652430830000|2022-05-13 08:33:50||83.17||83.17||83.17||83.17|0
1652430840000|2022-05-13 08:34:00|83.2|83.18|83.21|83.19|83.21|83.19|83.19|83.18|6407
1652430850000|2022-05-13 08:34:10|83.24|83.2|83.24|83.2|83.24|83.2|83.24|83.19|2839
1652430860000|2022-05-13 08:34:20|83.26||83.27||83.27||83.26||5370
1652430870000|2022-05-13 08:34:30|83.28|83.21|83.26|83.22|83.3|83.25|83.26|83.21|2500
1652430880000|2022-05-13 08:34:40|83.24|83.21|83.23|83.2|83.24|83.21|83.23|83.2|24948
1652430890000|2022-05-13 08:34:50|||||||||60853
1652430900000|2022-05-13 08:35:00|83.24|83.21|83.27|83.22|83.27|83.22|83.24|83.2|2022
1652430910000|2022-05-13 08:35:10|83.26|83.23|83.26|83.23|83.26|83.23|83.26|83.22|1197
1652430920000|2022-05-13 08:35:20|83.27||83.27||83.27||83.27||0
1652430930000|2022-05-13 08:35:30|83.26|83.2|83.32|83.28|83.33|83.29|83.24|83.19|42499
1652430940000|2022-05-13 08:35:40|83.31|83.29|83.31|83.25|83.31|83.29|83.3|83.25|6612
1652430950000|2022-05-13 08:35:50|83.3|83.29|83.3|83.26|83.36|83.3|83.29|83.25|12063
1652430960000|2022-05-13 08:36:00|83.31||83.31||83.31||83.31||0
1652430990000|2022-05-13 08:36:30|83.3|83.25|83.28|83.24|83.3|83.27|83.28|83.24|186
1652431000000|2022-05-13 08:36:40|83.27|83.25|83.34|83.32|83.34|83.32|83.27|83.25|55512
1652431010000|2022-05-13 08:36:50|83.37|83.33|83.38|83.35|83.45|83.38|83.34|83.33|4221
1652431020000|2022-05-13 08:37:00|83.39|83.34|83.39|83.35|83.39|83.36|83.37|83.32|5830
1652431030000|2022-05-13 08:37:10|83.38|83.33|83.39|83.36|83.39|83.36|83.38|83.33|0
1652431040000|2022-05-13 08:37:20|83.38||83.39||83.39||83.38||0
1652431050000|2022-05-13 08:37:30|83.4|83.38|83.46|83.41|83.48|83.41|83.4|83.38|12731
1652431060000|2022-05-13 08:37:40|||||||||30
1652431070000|2022-05-13 08:37:50|||||||||2385
1652431080000|2022-05-13 08:38:00|83.49|83.42|83.49|83.44|83.49|83.44|83.49|83.42|16017
1652431090000|2022-05-13 08:38:10|83.5|83.45|83.51|83.48|83.55|83.49|83.49|83.45|27407
1652431100000|2022-05-13 08:38:20|83.5|83.45|83.45|83.42|83.5|83.45|83.44|83.38|9329
1652431120000|2022-05-13 08:38:40|83.46|83.43|83.47|83.43|83.5|83.45|83.46|83.43|7915
1652431130000|2022-05-13 08:38:50|||||||||105
1652431140000|2022-05-13 08:39:00|||||||||10000
1652431150000|2022-05-13 08:39:10|83.46|83.42|83.43|83.4|83.46|83.42|83.41|83.37|16588
1652431160000|2022-05-13 08:39:20|83.42|83.38|83.37|83.32|83.43|83.38|83.36|83.32|21744
1652431170000|2022-05-13 08:39:30|83.38||83.35||83.38||83.35||3898
1652431180000|2022-05-13 08:39:40|83.34|83.31|83.33|83.28|83.34|83.31|83.32|83.26|6536
1652431190000|2022-05-13 08:39:50|83.34||83.34||83.34||83.33||600
1652431200000|2022-05-13 08:40:00|83.32||83.32||83.32||83.32||0
1652431210000|2022-05-13 08:40:10|||||||||4821
1652431230000|2022-05-13 08:40:30|83.31|83.25|83.25|83.22|83.31|83.25|83.24|83.22|11013
1652431250000|2022-05-13 08:40:50|83.27|83.23|83.27|83.23|83.27|83.23|83.27|83.23|2856
1652431260000|2022-05-13 08:41:00|83.25|83.24|83.27|83.24|83.27|83.24|83.25|83.24|605
1652431270000|2022-05-13 08:41:10|83.26|83.23|83.23|83.19|83.26|83.23|83.23|83.19|2029
1652431280000|2022-05-13 08:41:20|||||||||4804
1652431290000|2022-05-13 08:41:30|83.25|83.2|83.24|83.2|83.25|83.2|83.24|83.2|1637
1652431310000|2022-05-13 08:41:50|83.25|83.22|83.34|83.29|83.34|83.29|83.25|83.22|7223
1652431320000|2022-05-13 08:42:00|83.33|83.28|83.28|83.24|83.33|83.29|83.28|83.24|17564
1652431350000|2022-05-13 08:42:30||83.25||83.25||83.25||83.25|0
1652431370000|2022-05-13 08:42:50|||||||||1880
1652431380000|2022-05-13 08:43:00|83.27|83.24|83.27|83.24|83.27|83.24|83.27|83.24|4923
1652431390000|2022-05-13 08:43:10|83.28||83.28||83.28||83.28||2153
1652431400000|2022-05-13 08:43:20|||||||||6182
1652431420000|2022-05-13 08:43:40|83.26|83.22|83.2|83.13|83.26|83.24|83.2|83.13|6299
1652431440000|2022-05-13 08:44:00|83.19|83.12|83.17|83.13|83.19|83.13|83.17|83.12|15
1652431450000|2022-05-13 08:44:10||83.11||83.12||83.12||83.11|0
1652431460000|2022-05-13 08:44:20|83.16|83.11|83.15|83.11|83.16|83.11|83.14|83.1|1644
1652431470000|2022-05-13 08:44:30|||||||||51
1652431480000|2022-05-13 08:44:40|83.18|83.12|83.18|83.13|83.18|83.13|83.18|83.12|25718
1652431490000|2022-05-13 08:44:50|83.19|83.14|83.17|83.15|83.2|83.15|83.17|83.13|2149
1652431500000|2022-05-13 08:45:00|83.16|83.13|83.14|83.11|83.16|83.15|83.14|83.11|8082
1652431510000|2022-05-13 08:45:10|83.13|83.08|83.1|83.06|83.13|83.08|83.1|83.04|4027
1652431530000|2022-05-13 08:45:30|83.09|83.04|83.07|83.02|83.09|83.04|83.06|83|1
1652431540000|2022-05-13 08:45:40|83.05|82.99|83.13|83.1|83.16|83.11|83.04|82.97|83741
1652431550000|2022-05-13 08:45:50|83.11|83.09|83.11|83.09|83.11|83.09|83.11|83.09|0
1652431560000|2022-05-13 08:46:00|83.14|83.1|83.08|83.04|83.16|83.11|83.03|83.01|213195
1652431570000|2022-05-13 08:46:10|83.1|83.06|83.05|83.01|83.1|83.06|83.05|83|1981
1652431580000|2022-05-13 08:46:20|83.06|82.99|83.05|82.99|83.09|83.04|83.05|82.99|26874
1652431590000|2022-05-13 08:46:30|83.04|83|83.04|82.99|83.04|83.01|83.04|82.99|3689
1652431600000|2022-05-13 08:46:40|83.03||83.02||83.03||83.02||0
1652431610000|2022-05-13 08:46:50|||||||||45386
1652431640000|2022-05-13 08:47:20|83.01|82.96|82.96|82.92|83.01|82.96|82.93|82.88|13314
1652431650000|2022-05-13 08:47:30|82.95||82.95||82.95||82.95||2115
1652431670000|2022-05-13 08:47:50|82.93|82.9|82.93|82.89|82.93|82.9|82.93|82.85|15041
1652431680000|2022-05-13 08:48:00|82.95|82.9|82.95|82.92|82.95|82.92|82.95|82.9|807
1652431690000|2022-05-13 08:48:10|82.94|82.93|83.01|82.96|83.05|83.01|82.89|82.83|30439
1652431700000|2022-05-13 08:48:20|83|82.95|82.95|82.92|83|82.95|82.95|82.92|10400
1652431710000|2022-05-13 08:48:30||82.93||82.92||82.93||82.92|0
1652431720000|2022-05-13 08:48:40|82.98|82.93|83|82.95|83.04|83|82.98|82.93|14939
1652431730000|2022-05-13 08:48:50|82.99||82.99||82.99||82.99||0
1652431750000|2022-05-13 08:49:10|82.98||82.98||82.99||82.98||6
1652431760000|2022-05-13 08:49:20|82.97|82.93|82.98|82.93|82.98|82.93|82.97|82.93|9039
1652431770000|2022-05-13 08:49:30|83|82.94|83|82.93|83|82.94|83|82.93|0
1652431780000|2022-05-13 08:49:40|82.98|82.95|82.98|82.95|82.98|82.96|82.98|82.95|0
1652431790000|2022-05-13 08:49:50|||||||||1188
1652431800000|2022-05-13 08:50:00|82.97|82.94|82.97|82.94|82.98|82.94|82.96|82.91|4961
1652431810000|2022-05-13 08:50:10|82.98||82.98||82.98||82.98||200
1652431820000|2022-05-13 08:50:20|82.97||82.97||82.97||82.97||40
1652431830000|2022-05-13 08:50:30|82.98||82.97||82.98||82.97||0
1652431850000|2022-05-13 08:50:50|82.98|82.95|83.02|82.98|83.02|83|82.98|82.94|4255
1652431860000|2022-05-13 08:51:00|83.05|82.97|83.05|82.99|83.07|83.02|83.05|82.97|0
1652431870000|2022-05-13 08:51:10|83.04|83|83.02|82.98|83.06|83|83.02|82.98|2876
1652431880000|2022-05-13 08:51:20|83.01|82.95|83.02|82.99|83.02|82.99|82.99|82.93|3484
1652431890000|2022-05-13 08:51:30|||||||||2625
1652431920000|2022-05-13 08:52:00|83.03||83.03||83.03||83.02||1558
1652431930000|2022-05-13 08:52:10|||||||||84
1652431940000|2022-05-13 08:52:20|||||||||2144
1652431970000|2022-05-13 08:52:50|83.04|83.01|83.02|82.99|83.05|83.01|83.02|82.99|2
1652431990000|2022-05-13 08:53:10|||||||||1223
1652432000000|2022-05-13 08:53:20|83|82.97|83.11|83.08|83.12|83.08|82.97|82.92|123286
1652432010000|2022-05-13 08:53:30|83.1|83.07|83.1|83.05|83.1|83.07|83.1|83.05|1559
1652432020000|2022-05-13 08:53:40|83.09||83.08||83.09||83.08||29
1652432030000|2022-05-13 08:53:50|83.1|83.06|83.08|83.05|83.1|83.07|83.08|83.05|3448
1652432040000|2022-05-13 08:54:00|83.1|83.07|83.09|83.08|83.11|83.08|83.09|83.07|2473
1652432060000|2022-05-13 08:54:20|83.11|83.09|83.16|83.1|83.16|83.11|83.11|83.09|1251
1652432070000|2022-05-13 08:54:30|83.12|83.09|83.12|83.08|83.12|83.09|83.12|83.08|3390
1652432080000|2022-05-13 08:54:40||83.09||83.09||83.09||83.09|0
1652432090000|2022-05-13 08:54:50|83.14|83.1|83.16|83.11|83.17|83.13|83.14|83.1|9255
1652432100000|2022-05-13 08:55:00||83.13||83.13||83.14||83.13|0
1652432120000|2022-05-13 08:55:20|83.15|83.11|83.15|83.12|83.15|83.12|83.14|83.09|5919
1652432130000|2022-05-13 08:55:30|83.17|83.13|83.17|83.14|83.17|83.15|83.17|83.13|2076
1652432140000|2022-05-13 08:55:40|||||||||8000
1652432150000|2022-05-13 08:55:50|83.19|83.15|83.2|83.15|83.25|83.19|83.19|83.14|2519
1652432160000|2022-05-13 08:56:00|83.19|83.14|83.12|83.07|83.2|83.14|83.11|83.07|6063
1652432170000|2022-05-13 08:56:10|83.11|83.08|83.11|83.06|83.11|83.08|83.11|83.06|809
1652432190000|2022-05-13 08:56:30|83.09|83.05|83.07|83.02|83.09|83.05|83.05|83|1146
1652432200000|2022-05-13 08:56:40|83.06|83|83.04|83|83.06|83|83.02|82.95|62708
1652432210000|2022-05-13 08:56:50|83.06|83.01|83.06|83.03|83.06|83.03|83.05|83|1684
1652432220000|2022-05-13 08:57:00|83.05|83.02|83.11|83.06|83.11|83.06|83.05|83.02|1620
1652432240000|2022-05-13 08:57:20|83.1||83.11||83.11||83.09||0
1652432250000|2022-05-13 08:57:30|||||||||33000
1652432260000|2022-05-13 08:57:40|83.1||83.11||83.11||83.1||735
1652432280000|2022-05-13 08:58:00|||||||||5
1652432320000|2022-05-13 08:58:40|83.12|83.07|83.12|83.08|83.12|83.08|83.11|83.07|0
1652432330000|2022-05-13 08:58:50|||||||||302
1652432340000|2022-05-13 08:59:00|||||||||1500
1652432350000|2022-05-13 08:59:10|83.11||83.11||83.11||83.11||50
1652432360000|2022-05-13 08:59:20|83.12|83.09|83.15|83.13|83.18|83.13|83.12|83.08|596
1652432370000|2022-05-13 08:59:30|||||||||2070
1652432380000|2022-05-13 08:59:40|83.14|83.11|83.16|83.15|83.18|83.15|83.14|83.11|301
1652432390000|2022-05-13 08:59:50|83.18||83.16||83.18||83.16||0
1652432400000|2022-05-13 09:00:00|83.18|83.16|83.2|83.17|83.23|83.17|83.18|83.16|4073
1652432410000|2022-05-13 09:00:10|||||||||11954
1652432420000|2022-05-13 09:00:20|||||||||114
1652432430000|2022-05-13 09:00:30|||||||||109
1652432460000|2022-05-13 09:01:00|83.21|83.19|83.22|83.18|83.25|83.2|83.19|83.17|7924
1652432470000|2022-05-13 09:01:10|||||||||312
1652432480000|2022-05-13 09:01:20||83.2||83.2||83.2||83.2|0
1652432490000|2022-05-13 09:01:30|83.21|83.18|83.19|83.13|83.21|83.18|83.19|83.13|2992
1652432500000|2022-05-13 09:01:40|||||||||3000
1652432520000|2022-05-13 09:02:00|||||||||10854
1652432530000|2022-05-13 09:02:10|83.18|83.12|83.13|83.09|83.18|83.12|83.13|83.08|171
1652432540000|2022-05-13 09:02:20|83.12|83.1|83.1|83.05|83.12|83.1|83.1|83.04|14
1652432550000|2022-05-13 09:02:30|83.09||83.09||83.09||83.09||0
1652432560000|2022-05-13 09:02:40|83.1|83.06|83.13|83.11|83.13|83.12|83.1|83.06|6063
1652432570000|2022-05-13 09:02:50||83.09||83.09||83.09||83.09|5495
1652432580000|2022-05-13 09:03:00|83.15|83.1|83.18|83.14|83.19|83.15|83.15|83.1|1042
1652432590000|2022-05-13 09:03:10|83.17|83.13|83.18|83.15|83.18|83.16|83.15|83.12|14951
1652432600000|2022-05-13 09:03:20||83.14||83.15||83.15||83.13|1500
1652432610000|2022-05-13 09:03:30||83.13||83.13||83.13||83.13|76
1652432620000|2022-05-13 09:03:40|83.21|83.15|83.18|83.16|83.22|83.16|83.18|83.15|2726
1652432630000|2022-05-13 09:03:50|83.21||83.2||83.21||83.2||10156
1652432640000|2022-05-13 09:04:00|83.21|83.17|83.22|83.17|83.22|83.17|83.21|83.17|100
1652432650000|2022-05-13 09:04:10|83.23|83.19|83.27|83.22|83.28|83.22|83.23|83.19|20127
1652432660000|2022-05-13 09:04:20|83.26|83.21|83.2|83.16|83.26|83.21|83.19|83.16|9289
1652432670000|2022-05-13 09:04:30|83.18|83.14|83.2|83.15|83.23|83.19|83.18|83.12|17135
1652432680000|2022-05-13 09:04:40|83.19||83.19||83.19||83.19||19519
1652432690000|2022-05-13 09:04:50|||||||||1110
1652432700000|2022-05-13 09:05:00|83.18||83.18||83.18||83.18||2542
1652432710000|2022-05-13 09:05:10|||||||||2688
1652432720000|2022-05-13 09:05:20|83.17|83.13|83.16|83.11|83.18|83.13|83.16|83.11|15196
1652432730000|2022-05-13 09:05:30||83.12||83.12||83.12||83.12|1187
1652432740000|2022-05-13 09:05:40||83.13||83.12||83.13||83.12|14939
1652432760000|2022-05-13 09:06:00|83.15|83.11|83.18|83.15|83.19|83.16|83.15|83.11|11712
1652432770000|2022-05-13 09:06:10|83.17|83.14|83.16|83.11|83.17|83.14|83.16|83.11|2697
1652432780000|2022-05-13 09:06:20|||||||||297
1652432790000|2022-05-13 09:06:30|83.18|83.12|83.17|83.12|83.19|83.14|83.17|83.12|6796
1652432800000|2022-05-13 09:06:40|83.16|83.14|83.15|83.14|83.17|83.15|83.15|83.14|2858
1652432810000|2022-05-13 09:06:50|83.17|83.15|83.19|83.17|83.19|83.17|83.17|83.15|1096
1652432820000|2022-05-13 09:07:00||83.16||83.16||83.16||83.16|30
1652432830000|2022-05-13 09:07:10|||||||||28
1652432840000|2022-05-13 09:07:20|83.18|83.15|83.16|83.13|83.18|83.15|83.16|83.13|25068
1652432860000|2022-05-13 09:07:40|83.15|83.11|83.16|83.12|83.16|83.13|83.15|83.11|10454
1652432870000|2022-05-13 09:07:50||83.13||83.13||83.13||83.13|2396
1652432880000|2022-05-13 09:08:00||83.12||83.12||83.12||83.12|1666
1652432890000|2022-05-13 09:08:10|83.17|83.14|83.18|83.14|83.19|83.16|83.17|83.14|2685
1652432900000|2022-05-13 09:08:20|83.17|83.13|83.18|83.13|83.18|83.14|83.17|83.12|8033
1652432910000|2022-05-13 09:08:30|83.17|83.12|83.18|83.13|83.18|83.14|83.17|83.12|0
1652432920000|2022-05-13 09:08:40||83.15||83.13||83.15||83.13|0
1652432930000|2022-05-13 09:08:50|83.17|83.12|83.17|83.13|83.18|83.14|83.17|83.12|1189
1652432940000|2022-05-13 09:09:00|83.18|83.14|83.18|83.14|83.18|83.14|83.18|83.14|22462
1652432970000|2022-05-13 09:09:30|83.17|83.12|83.15|83.11|83.17|83.12|83.11|83.06|7377
1652432980000|2022-05-13 09:09:40||83.1||83.11||83.12||83.1|12043
1652433000000|2022-05-13 09:10:00|83.14|83.1|83.25|83.2|83.25|83.2|83.11|83.06|12898
1652433010000|2022-05-13 09:10:10|83.23|83.18|83.23|83.2|83.23|83.2|83.23|83.18|330
1652433020000|2022-05-13 09:10:20|83.25|83.21|83.25|83.21|83.28|83.24|83.24|83.2|10995
1652433030000|2022-05-13 09:10:30|83.24|83.2|83.22|83.2|83.25|83.2|83.22|83.2|0
1652433060000|2022-05-13 09:11:00|83.25||83.25||83.25||83.25||363
1652433070000|2022-05-13 09:11:10|83.23||83.22||83.23||83.22||0
1652433080000|2022-05-13 09:11:20|||||||||2
1652433090000|2022-05-13 09:11:30|83.21|83.17|83.2|83.16|83.22|83.18|83.2|83.16|17201
1652433110000|2022-05-13 09:11:50|83.19|83.17|83.19|83.17|83.22|83.17|83.19|83.17|0
1652433120000|2022-05-13 09:12:00|83.22|83.19|83.23|83.19|83.23|83.19|83.22|83.19|2161
1652433130000|2022-05-13 09:12:10|83.2|83.2|83.23|83.18|83.23|83.2|83.2|83.18|1499
1652433140000|2022-05-13 09:12:20||83.2||83.2||83.2||83.2|15
1652433160000|2022-05-13 09:12:40|83.22||83.22||83.22||83.22||2380
1652433180000|2022-05-13 09:13:00|||||||||600
1652433190000|2022-05-13 09:13:10|83.21|83.18|83.22|83.2|83.22|83.2|83.21|83.17|2071
1652433200000|2022-05-13 09:13:20|||||||||5000
1652433210000|2022-05-13 09:13:30|83.21||83.22||83.22||83.21||1923
1652433220000|2022-05-13 09:13:40|83.23|83.21|83.23|83.21|83.23|83.22|83.22|83.21|7946
1652433230000|2022-05-13 09:13:50|83.25|83.23|83.27|83.23|83.27|83.23|83.25|83.23|12
1652433240000|2022-05-13 09:14:00|83.28|83.24|83.27|83.23|83.29|83.25|83.25|83.21|12902
1652433250000|2022-05-13 09:14:10|83.28|83.24|83.31|83.28|83.36|83.31|83.28|83.24|5817
1652433260000|2022-05-13 09:14:20|83.3|83.27|83.28|83.23|83.31|83.27|83.28|83.23|13915
1652433270000|2022-05-13 09:14:30||83.25||83.25||83.25||83.25|25
1652433290000|2022-05-13 09:14:50|83.3|83.26|83.29|83.25|83.3|83.28|83.28|83.25|13978
1652433300000|2022-05-13 09:15:00|83.28|83.23|83.26|83.22|83.28|83.25|83.26|83.22|5894
1652433310000|2022-05-13 09:15:10|83.27|83.23|83.28|83.24|83.28|83.25|83.27|83.22|7619
1652433330000|2022-05-13 09:15:30|83.27||83.27||83.27||83.27||25
1652433350000|2022-05-13 09:15:50|83.26|83.22|83.24|83.2|83.26|83.22|83.24|83.2|4446
1652433360000|2022-05-13 09:16:00|83.23|83.18|83.21|83.17|83.23|83.18|83.21|83.17|5893
1652433370000|2022-05-13 09:16:10|83.22|83.18|83.28|83.25|83.29|83.25|83.22|83.18|2420
1652433380000|2022-05-13 09:16:20|83.27|83.23|83.22|83.18|83.27|83.23|83.22|83.18|6296
1652433390000|2022-05-13 09:16:30|83.21|83.17|83.21|83.17|83.21|83.17|83.21|83.16|0
1652433400000|2022-05-13 09:16:40|83.22||83.22||83.22||83.22||0
1652433410000|2022-05-13 09:16:50|||||||||2786
1652433420000|2022-05-13 09:17:00|83.21|83.16|83.21|83.17|83.22|83.17|83.19|83.14|1935
1652433430000|2022-05-13 09:17:10|83.22|83.19|83.25|83.21|83.27|83.21|83.21|83.19|2131
1652433440000|2022-05-13 09:17:20|83.24|83.2|83.2|83.16|83.24|83.21|83.2|83.16|21942
1652433450000|2022-05-13 09:17:30||83.17||83.16||83.17||83.16|6
1652433460000|2022-05-13 09:17:40|||||||||1000
1652433470000|2022-05-13 09:17:50|83.22|83.15|83.23|83.17|83.23|83.18|83.22|83.15|2168
1652433480000|2022-05-13 09:18:00|83.21|83.19|83.22|83.19|83.25|83.21|83.21|83.19|1475
1652433490000|2022-05-13 09:18:10|83.25|83.2|83.23|83.19|83.25|83.2|83.23|83.19|3898
1652433500000|2022-05-13 09:18:20||83.21||83.21||83.21||83.21|384
1652433510000|2022-05-13 09:18:30|83.25|83.23|83.25|83.23|83.25|83.23|83.25|83.23|1580
1652433520000|2022-05-13 09:18:40|83.27|83.25|83.35|83.31|83.35|83.31|83.25|83.23|23849
1652433530000|2022-05-13 09:18:50|83.33|83.32|83.27|83.24|83.33|83.32|83.27|83.23|11760
1652433540000|2022-05-13 09:19:00|83.26||83.27||83.27||83.26||590
1652433550000|2022-05-13 09:19:10||83.25||83.26||83.26||83.25|500
1652433560000|2022-05-13 09:19:20|83.3|83.27|83.31|83.27|83.31|83.27|83.3|83.27|35
1652433570000|2022-05-13 09:19:30|83.29||83.29||83.29||83.29||5
1652433590000|2022-05-13 09:19:50|83.28|83.28|83.3|83.26|83.31|83.28|83.26|83.21|15499
1652433600000|2022-05-13 09:20:00|83.28|83.25|83.27|83.22|83.28|83.27|83.26|83.22|7733
1652433620000|2022-05-13 09:20:20||83.24||83.24||83.24||83.24|0
1652433630000|2022-05-13 09:20:30|||||||||797
1652433660000|2022-05-13 09:21:00|83.26||83.26||83.26||83.25||3558
1652433680000|2022-05-13 09:21:20|83.25|83.22|83.25|83.21|83.25|83.22|83.25|83.2|172
1652433690000|2022-05-13 09:21:30|83.26|83.22|83.27|83.23|83.27|83.23|83.26|83.22|16092
1652433700000|2022-05-13 09:21:40|83.28|83.24|83.27|83.23|83.28|83.25|83.27|83.23|1129
1652433730000|2022-05-13 09:22:10|83.28|83.24|83.28|83.24|83.28|83.26|83.28|83.23|3779
1652433740000|2022-05-13 09:22:20||83.23||83.23||83.23||83.23|3152
1652433750000|2022-05-13 09:22:30|83.27|83.24|83.27|83.23|83.27|83.24|83.27|83.23|54
1652433770000|2022-05-13 09:22:50||83.25||83.23||83.25||83.23|2587
1652433780000|2022-05-13 09:23:00|83.28|83.24|83.27|83.24|83.28|83.24|83.27|83.24|0
1652433800000|2022-05-13 09:23:20|83.28|83.25|83.32|83.29|83.35|83.31|83.28|83.25|3775
1652433820000|2022-05-13 09:23:40||83.27||83.28||83.28||83.27|23930
1652433830000|2022-05-13 09:23:50|||||||||23873
1652433850000|2022-05-13 09:24:10|||||||||1759
1652433860000|2022-05-13 09:24:20|||||||||226
1652433880000|2022-05-13 09:24:40|83.31|83.27|83.28|83.25|83.31|83.27|83.27|83.22|28538
1652433890000|2022-05-13 09:24:50|83.3|83.24|83.29|83.26|83.31|83.27|83.29|83.24|5925
1652433900000|2022-05-13 09:25:00|83.28|83.25|83.26|83.25|83.28|83.25|83.26|83.24|125
1652433910000|2022-05-13 09:25:10||83.24||83.24||83.24||83.24|263
1652433920000|2022-05-13 09:25:20|83.27|83.25|83.28|83.25|83.29|83.25|83.27|83.25|5011
1652433940000|2022-05-13 09:25:40|83.29|83.26|83.32|83.27|83.33|83.28|83.29|83.26|34
1652433950000|2022-05-13 09:25:50|83.33|83.28|83.3|83.27|83.33|83.28|83.3|83.27|5
1652433960000|2022-05-13 09:26:00|83.29|83.25|83.25|83.21|83.29|83.25|83.24|83.19|10527
1652433970000|2022-05-13 09:26:10|83.26|83.22|83.3|83.26|83.3|83.26|83.26|83.22|869
1652433980000|2022-05-13 09:26:20|83.28||83.28||83.28||83.28||0
1652433990000|2022-05-13 09:26:30|83.27|83.24|83.27|83.23|83.28|83.25|83.27|83.23|10834
1652434000000|2022-05-13 09:26:40|83.26|83.22|83.12|83.07|83.26|83.22|83.12|83.07|58772
1652434020000|2022-05-13 09:27:00|83.13|83.06|83.15|83.11|83.15|83.11|83.12|83.05|5632
1652434030000|2022-05-13 09:27:10|83.16|83.12|83.15|83.13|83.16|83.13|83.15|83.12|13761
1652434040000|2022-05-13 09:27:20|||||||||2405
1652434050000|2022-05-13 09:27:30|83.14|83.11|83.14|83.11|83.15|83.11|83.14|83.09|11507
1652434060000|2022-05-13 09:27:40|83.15||83.15||83.15||83.15||0
1652434070000|2022-05-13 09:27:50|83.14||83.13||83.15||83.13||0
1652434080000|2022-05-13 09:28:00|||||||||3692
1652434090000|2022-05-13 09:28:10|83.12|83.09|83.08|83.02|83.12|83.09|83.08|83.02|7332
1652434100000|2022-05-13 09:28:20|83.07|83.01|83.05|83.01|83.07|83.01|83.05|83|2542
1652434110000|2022-05-13 09:28:30|83.04|83|83.04|83|83.04|83|83.04|83|55
1652434120000|2022-05-13 09:28:40|83.07|83.02|83.05|83.01|83.08|83.02|83.05|83|380
1652434130000|2022-05-13 09:28:50|83.07|83.02|83.07|83.01|83.11|83.05|83.06|83.01|6702
1652434150000|2022-05-13 09:29:10|83.05||83.05||83.05||83.05||9760
1652434160000|2022-05-13 09:29:20|83.04|83.02|83.11|83.09|83.14|83.1|83.03|83.02|21391
1652434170000|2022-05-13 09:29:30|83.14|83.1|83.15|83.13|83.15|83.14|83.14|83.1|2510
1652434180000|2022-05-13 09:29:40|83.17|83.15|83.25|83.18|83.25|83.18|83.17|83.15|742
1652434190000|2022-05-13 09:29:50|83.24|83.19|83.25|83.2|83.25|83.2|83.24|83.19|3674
1652434200000|2022-05-13 09:30:00|83.24|83.21|83.38|83.31|83.38|83.32|83.24|83.21|3206
1652434210000|2022-05-13 09:30:10|83.35||83.35||83.35||83.35||0
1652434220000|2022-05-13 09:30:20||83.32||83.32||83.32||83.3|1781
1652434230000|2022-05-13 09:30:30||83.33||83.33||83.33||83.33|840
1652434240000|2022-05-13 09:30:40|83.34|83.32|83.36|83.33|83.4|83.36|83.34|83.3|5620
1652434250000|2022-05-13 09:30:50|83.38|83.34|83.42|83.4|83.45|83.4|83.37|83.33|35643
1652434260000|2022-05-13 09:31:00|83.41|83.38|83.4|83.37|83.41|83.38|83.39|83.35|6507
1652434270000|2022-05-13 09:31:10|83.41|83.38|83.39|83.37|83.41|83.38|83.39|83.37|8423
1652434280000|2022-05-13 09:31:20|83.4|83.36|83.41|83.38|83.41|83.38|83.4|83.35|4743
1652434290000|2022-05-13 09:31:30|83.42|83.4|83.44|83.4|83.47|83.42|83.42|83.4|3918
1652434300000|2022-05-13 09:31:40|83.43|83.38|83.35|83.29|83.43|83.4|83.35|83.29|10892
1652434310000|2022-05-13 09:31:50|83.34|83.3|83.39|83.34|83.41|83.36|83.33|83.3|22774
1652434320000|2022-05-13 09:32:00|83.37|83.35|83.37|83.32|83.51|83.44|83.37|83.31|41887
1652434330000|2022-05-13 09:32:10|83.36|83.33|83.35|83.3|83.37|83.33|83.34|83.3|1558
1652434340000|2022-05-13 09:32:20|83.36|83.32|83.49|83.43|83.53|83.47|83.36|83.3|73349
1652434350000|2022-05-13 09:32:30|83.47|83.45|83.48|83.45|83.5|83.46|83.47|83.41|10190
1652434360000|2022-05-13 09:32:40||83.42||83.45||83.45||83.41|2423
1652434370000|2022-05-13 09:32:50|83.47|83.43|83.48|83.44|83.48|83.44|83.43|83.39|13216
1652434380000|2022-05-13 09:33:00|83.47|83.43|83.47|83.43|83.47|83.43|83.47|83.43|19
1652434390000|2022-05-13 09:33:10|83.46|83.42|83.47|83.41|83.47|83.44|83.45|83.4|5087
1652434400000|2022-05-13 09:33:20||83.42||83.44||83.44||83.42|0
1652434420000|2022-05-13 09:33:40|||||||||3000
1652434450000|2022-05-13 09:34:10|83.46|83.42|83.45|83.41|83.46|83.44|83.43|83.41|6917
1652434460000|2022-05-13 09:34:20|||||||||2022
1652434470000|2022-05-13 09:34:30|||||||||3597
1652434480000|2022-05-13 09:34:40|83.47|83.42|83.52|83.48|83.56|83.5|83.47|83.42|5035
1652434490000|2022-05-13 09:34:50|||||||||1192
1652434500000|2022-05-13 09:35:00|83.53|83.49|83.58|83.54|83.61|83.54|83.53|83.49|7619
1652434510000|2022-05-13 09:35:10||83.52||83.52||83.52||83.52|9
1652434520000|2022-05-13 09:35:20|83.6|83.6|83.57|83.52|83.61|83.6|83.56|83.52|41543
1652434530000|2022-05-13 09:35:30|83.58|83.53|83.57|83.54|83.58|83.54|83.57|83.52|29380
1652434540000|2022-05-13 09:35:40|83.56|83.53|83.54|83.5|83.56|83.53|83.53|83.5|3927
1652434550000|2022-05-13 09:35:50|83.55|83.52|83.57|83.54|83.57|83.54|83.55|83.51|1743
1652434560000|2022-05-13 09:36:00|83.58|83.56|83.58|83.54|83.61|83.56|83.58|83.54|9801
1652434570000|2022-05-13 09:36:10|83.57|83.52|83.56|83.53|83.57|83.53|83.55|83.51|3038
1652434580000|2022-05-13 09:36:20|83.57|83.54|83.7|83.67|83.72|83.67|83.57|83.54|37633
1652434590000|2022-05-13 09:36:30|83.73|83.68|83.73|83.68|83.73|83.7|83.71|83.67|679
1652434600000|2022-05-13 09:36:40|83.72||83.72||83.72||83.72||54033
1652434610000|2022-05-13 09:36:50||83.69||83.7||83.7||83.69|0
1652434620000|2022-05-13 09:37:00||83.69||83.7||83.7||83.69|0
1652434630000|2022-05-13 09:37:10|83.73|83.72|83.78|83.74|83.8|83.75|83.73|83.71|6328
1652434640000|2022-05-13 09:37:20|83.77|83.73|83.72|83.7|83.77|83.73|83.72|83.7|0
1652434650000|2022-05-13 09:37:30|83.73|83.71|83.76|83.72|83.76|83.72|83.73|83.7|2331
1652434660000|2022-05-13 09:37:40|83.75|83.71|83.75|83.71|83.75|83.71|83.75|83.7|5334
1652434670000|2022-05-13 09:37:50|83.76|83.72|83.78|83.74|83.85|83.79|83.76|83.72|689
1652434680000|2022-05-13 09:38:00|83.8|83.75|83.81|83.76|83.81|83.76|83.8|83.75|1
1652434690000|2022-05-13 09:38:10|83.82|83.77|83.88|83.81|83.88|83.82|83.82|83.77|2500
1652434700000|2022-05-13 09:38:20|83.87|83.8|83.84|83.78|83.87|83.8|83.84|83.78|340
1652434720000|2022-05-13 09:38:40|83.83|83.77|83.91|83.85|83.93|83.85|83.79|83.75|61731
1652434730000|2022-05-13 09:38:50|83.92|83.86|83.93|83.88|83.94|83.88|83.92|83.86|0
1652434740000|2022-05-13 09:39:00|83.92|83.86|83.85|83.82|83.92|83.86|83.84|83.78|17495
1652434750000|2022-05-13 09:39:10|||||||||10014
1652434770000|2022-05-13 09:39:30|83.84|83.81|83.85|83.82|83.85|83.82|83.84|83.81|3149
1652434800000|2022-05-13 09:40:00|83.87|83.84|83.93|83.88|83.93|83.88|83.87|83.82|720
1652434810000|2022-05-13 09:40:10|83.96|83.89|83.96|83.91|83.98|83.92|83.96|83.89|7582
1652434820000|2022-05-13 09:40:20|83.98|83.93|83.97|83.94|83.99|83.94|83.97|83.93|14639
1652434830000|2022-05-13 09:40:30|||||||||1000
1652434840000|2022-05-13 09:40:40|83.98||83.98||83.98||83.98||0
1652434850000|2022-05-13 09:40:50|83.99|83.95|83.99|83.97|83.99|83.97|83.99|83.95|685
1652434870000|2022-05-13 09:41:10|83.98|83.95|83.99|83.96|83.99|83.96|83.97|83.95|6872
1652434880000|2022-05-13 09:41:20|83.98|83.95|83.99|83.96|84|83.97|83.98|83.95|10727
1652434900000|2022-05-13 09:41:40|||||||||1000
1652434910000|2022-05-13 09:41:50|84|83.97|83.99|83.97|84.08|84|83.99|83.96|197608
1652434920000|2022-05-13 09:42:00|83.98|83.94|84.01|83.99|84.01|83.99|83.98|83.93|39019
1652434930000|2022-05-13 09:42:10|84.03|84|84.11|84.07|84.16|84.1|84.03|84|16867
1652434940000|2022-05-13 09:42:20|||||||||233
1652434960000|2022-05-13 09:42:40|84.1|84.06|84.08|84.04|84.1|84.06|84.07|84.03|3562
1652434970000|2022-05-13 09:42:50|84.09|84.06|84.09|84.07|84.09|84.07|84.09|84.06|5737
1652434980000|2022-05-13 09:43:00|84.1|84.08|84.13|84.09|84.16|84.1|84.1|84.08|8453
1652434990000|2022-05-13 09:43:10|84.12|84.12|84.22|84.15|84.22|84.15|84.12|84.1|125292
1652435000000|2022-05-13 09:43:20|84.19|84.14|84.27|84.22|84.32|84.25|84.16|84.13|49365
1652435010000|2022-05-13 09:43:30|84.29|84.21|84.24|84.19|84.29|84.22|84.24|84.18|13209
1652435020000|2022-05-13 09:43:40|84.2|84.18|84.22|84.19|84.22|84.19|84.2|84.16|13662
1652435030000|2022-05-13 09:43:50|84.24|84.17|84.34|84.28|84.36|84.28|84.24|84.17|20030
1652435040000|2022-05-13 09:44:00|84.32|84.29|84.35|84.3|84.35|84.3|84.32|84.29|2156
1652435050000|2022-05-13 09:44:10||84.31||84.32||84.32||84.31|10014
1652435060000|2022-05-13 09:44:20|84.37|84.31|84.47|84.42|84.47|84.42|84.34|84.31|40197
1652435070000|2022-05-13 09:44:30|84.49|84.43|84.56|84.52|84.6|84.52|84.44|84.37|125565
1652435080000|2022-05-13 09:44:40|84.6|84.54|84.55|84.53|84.66|84.58|84.5|84.49|28009
1652435090000|2022-05-13 09:44:50|84.54|84.52|84.71|84.66|84.74|84.66|84.54|84.49|52472
1652435100000|2022-05-13 09:45:00|84.77|84.67|84.63|84.59|84.8|84.74|84.6|84.58|117206
1652435110000|2022-05-13 09:45:10|84.62|84.58|84.62|84.57|84.63|84.58|84.49|84.45|60970
1652435120000|2022-05-13 09:45:20|84.64|84.58|84.67|84.61|84.68|84.66|84.61|84.58|23210
1652435130000|2022-05-13 09:45:30|84.64|84.59|84.46|84.41|84.67|84.63|84.43|84.35|95452
1652435140000|2022-05-13 09:45:40|84.45|84.42|84.57|84.52|84.57|84.53|84.45|84.42|67529
1652435150000|2022-05-13 09:45:50|84.55|84.51|84.62|84.58|84.62|84.58|84.55|84.5|205596
1652435160000|2022-05-13 09:46:00|84.61|84.56|84.54|84.5|84.61|84.56|84.5|84.41|20874
1652435170000|2022-05-13 09:46:10|84.52|84.49|84.44|84.39|84.56|84.51|84.39|84.33|62669
1652435180000|2022-05-13 09:46:20|84.46|84.41|84.44|84.39|84.46|84.43|84.44|84.39|6987
1652435190000|2022-05-13 09:46:30|84.45|84.4|84.47|84.41|84.49|84.44|84.45|84.4|9530
1652435200000|2022-05-13 09:46:40|84.45|84.4|84.42|84.36|84.45|84.4|84.42|84.33|10564
1652435210000|2022-05-13 09:46:50|84.4|84.37|84.43|84.41|84.43|84.41|84.39|84.37|4354
1652435220000|2022-05-13 09:47:00|84.42|84.38|84.38|84.34|84.42|84.38|84.36|84.3|19436
1652435230000|2022-05-13 09:47:10|84.37|84.33|84.36|84.32|84.38|84.35|84.36|84.31|20049
1652435240000|2022-05-13 09:47:20|84.34|84.3|84.41|84.35|84.44|84.41|84.3|84.27|23811
1652435260000|2022-05-13 09:47:40|84.4|84.37|84.4|84.37|84.4|84.37|84.4|84.37|50
1652435270000|2022-05-13 09:47:50|84.39|84.38|84.4|84.38|84.4|84.38|84.39|84.37|5000
1652435280000|2022-05-13 09:48:00|||||||||629
1652435290000|2022-05-13 09:48:10|84.39|84.37|84.4|84.37|84.4|84.37|84.39|84.37|1859
1652435300000|2022-05-13 09:48:20|84.39|84.35|84.39|84.35|84.4|84.38|84.39|84.35|5350
1652435310000|2022-05-13 09:48:30|84.37|84.32|84.38|84.32|84.39|84.32|84.35|84.3|16088
1652435320000|2022-05-13 09:48:40|84.39|84.34|84.36|84.33|84.39|84.34|84.36|84.32|12670
1652435330000|2022-05-13 09:48:50|84.35|84.32|84.32|84.24|84.35|84.32|84.25|84.2|34461
1652435340000|2022-05-13 09:49:00|84.31|84.26|84.23|84.21|84.32|84.27|84.22|84.21|11203
1652435350000|2022-05-13 09:49:10|84.22||84.22||84.22||84.22||345
1652435360000|2022-05-13 09:49:20|84.19|84.17|84.17|84.12|84.19|84.17|84.17|84.1|12
1652435370000|2022-05-13 09:49:30|84.16|84.1|84.12|84.08|84.16|84.1|84.12|84.08|0
1652435380000|2022-05-13 09:49:40|84.11|84.05|84.12|84.08|84.13|84.08|84.11|84.05|0
1652435400000|2022-05-13 09:50:00|84.11|84.07|84.1|84.05|84.11|84.08|84.08|84.03|1764
1652435410000|2022-05-13 09:50:10|84.08|84.03|83.91|83.86|84.08|84.04|83.83|83.76|147207
1652435420000|2022-05-13 09:50:20|83.93|83.87|83.97|83.94|83.97|83.95|83.93|83.87|44952
1652435430000|2022-05-13 09:50:30|83.99|83.95|84.09|84.05|84.11|84.05|83.99|83.95|16765
1652435440000|2022-05-13 09:50:40|84.08|84.01|84.03|83.99|84.08|84.05|84.03|83.98|6035
1652435450000|2022-05-13 09:50:50|84.01|83.97|83.99|83.94|84.01|83.97|83.95|83.87|8053
1652435460000|2022-05-13 09:51:00|83.98|83.92|83.7|83.65|83.98|83.92|83.62|83.55|80196
1652435470000|2022-05-13 09:51:10|83.69|83.63|83.59|83.56|83.69|83.63|83.55|83.47|90667
1652435480000|2022-05-13 09:51:20|83.61|83.57|83.56|83.53|83.61|83.57|83.56|83.53|4268
1652435500000|2022-05-13 09:51:40|83.54|83.52|83.45|83.4|83.54|83.52|83.44|83.36|41115
1652435510000|2022-05-13 09:51:50|83.44|83.39|83.44|83.39|83.44|83.39|83.44|83.39|6
1652435520000|2022-05-13 09:52:00|||||||||2060
1652435530000|2022-05-13 09:52:10|||||||||4186
1652435540000|2022-05-13 09:52:20|83.45|83.4|83.58|83.53|83.62|83.54|83.45|83.4|37023
1652435550000|2022-05-13 09:52:30|83.57|83.52|83.45|83.39|83.57|83.53|83.45|83.38|21913
1652435560000|2022-05-13 09:52:40|83.46|83.41|83.46|83.41|83.46|83.44|83.46|83.41|2510
1652435570000|2022-05-13 09:52:50|||||||||5949
1652435580000|2022-05-13 09:53:00|83.45|83.4|83.4|83.32|83.45|83.4|83.36|83.31|56436
1652435590000|2022-05-13 09:53:10|83.36|83.3|83.29|83.24|83.36|83.3|83.18|83.16|43240
1652435600000|2022-05-13 09:53:20|83.31|83.25|83.05|83|83.36|83.29|83.05|83|59448
1652435610000|2022-05-13 09:53:30|83.01|82.98|83.16|83.11|83.17|83.11|82.97|82.92|29687
1652435620000|2022-05-13 09:53:40|83.13|83.1|83.19|83.1|83.28|83.21|83.13|83.1|38774
1652435630000|2022-05-13 09:53:50|83.18|83.09|83.01|82.97|83.18|83.09|83.01|82.96|14041
1652435640000|2022-05-13 09:54:00|83.04|82.99|83.1|83.04|83.11|83.04|83.04|82.99|300
1652435650000|2022-05-13 09:54:10|83.09|83.05|83.16|83.11|83.16|83.11|83.09|83.05|9351
1652435660000|2022-05-13 09:54:20|83.13|83.1|83.16|83.11|83.16|83.11|83.11|83.09|10073
1652435670000|2022-05-13 09:54:30|||||||||1190
1652435690000|2022-05-13 09:54:50|83.12|83.1|83.03|82.94|83.12|83.1|83.03|82.93|52948
1652435700000|2022-05-13 09:55:00|83.02|82.93|82.85|82.8|83.02|82.93|82.85|82.8|0
1652435710000|2022-05-13 09:55:10|82.86|82.82|82.97|82.89|82.97|82.92|82.86|82.82|9247
1652435720000|2022-05-13 09:55:20|82.96|82.88|82.93|82.88|82.96|82.89|82.85|82.8|45609
1652435730000|2022-05-13 09:55:30|82.97|82.9|82.97|82.9|82.97|82.93|82.95|82.9|2513
1652435740000|2022-05-13 09:55:40||82.91||82.92||82.92||82.91|13
1652435750000|2022-05-13 09:55:50|82.99|82.96|83.04|82.97|83.04|82.97|82.99|82.96|7745
1652435760000|2022-05-13 09:56:00|83.06|82.99|83.07|83.02|83.12|83.02|83.02|82.98|1307
1652435770000|2022-05-13 09:56:10|83.04|83.01|83.07|83.01|83.07|83.01|83.04|82.99|1131
1652435780000|2022-05-13 09:56:20|83.08|83.03|83.08|83.03|83.08|83.03|83.08|83.03|0
1652435800000|2022-05-13 09:56:40||83.05||83.03||83.05||83.03|5000
1652435810000|2022-05-13 09:56:50|83.09|83.04|83.24|83.18|83.24|83.18|83.09|83.04|8756
1652435820000|2022-05-13 09:57:00|83.3|83.19|83.26|83.2|83.3|83.2|83.26|83.19|0
1652435830000|2022-05-13 09:57:10|83.29|83.22|83.27|83.22|83.3|83.24|83.27|83.2|2402
1652435840000|2022-05-13 09:57:20|83.3|83.23|83.27|83.22|83.3|83.23|83.27|83.22|0
1652435850000|2022-05-13 09:57:30|83.28|83.23|83.28|83.23|83.28|83.23|83.28|83.23|1401
1652435860000|2022-05-13 09:57:40|83.31|83.25|83.34|83.27|83.34|83.29|83.31|83.25|1635
1652435870000|2022-05-13 09:57:50|83.32||83.31||83.32||83.31||3
1652435890000|2022-05-13 09:58:10|83.29|83.25|83.28|83.23|83.29|83.25|83.26|83.22|8904
1652435900000|2022-05-13 09:58:20|83.26|83.22|83.26|83.22|83.26|83.22|83.26|83.22|1258
1652435910000|2022-05-13 09:58:30|83.27||83.26||83.27||83.26||4219
1652435920000|2022-05-13 09:58:40|83.27|83.23|83.28|83.23|83.28|83.23|83.27|83.23|727
1652435930000|2022-05-13 09:58:50|83.29|83.24|83.33|83.28|83.38|83.32|83.29|83.24|38907
1652435940000|2022-05-13 09:59:00|||||||||2975
1652435960000|2022-05-13 09:59:20|83.32|83.27|83.24|83.17|83.32|83.27|83.24|83.15|3375
1652435970000|2022-05-13 09:59:30|83.23||83.21||83.23||83.21||0
1652435990000|2022-05-13 09:59:50|83.2||83.2||83.2||83.2||0
1652436000000|2022-05-13 10:00:00|83.21|83.18|83.24|83.2|83.27|83.2|83.21|83.18|13616
1652436010000|2022-05-13 10:00:10|83.23|83.21|83.22|83.17|83.27|83.22|83.19|83.17|24017
1652436020000|2022-05-13 10:00:20|83.24|83.18|83.3|83.25|83.31|83.25|83.24|83.18|11207
1652436040000|2022-05-13 10:00:40|83.31|83.26|83.38|83.31|83.41|83.34|83.31|83.26|17829
1652436050000|2022-05-13 10:00:50|83.4|83.38|83.33|83.27|83.42|83.38|83.33|83.27|44997
1652436060000|2022-05-13 10:01:00|83.34|83.29|83.24|83.18|83.34|83.31|83.24|83.18|49379
1652436070000|2022-05-13 10:01:10|83.22|83.15|83.12|83.06|83.22|83.15|83.11|83.05|31244
1652436080000|2022-05-13 10:01:20|83.1|83.05|83.08|83.03|83.1|83.05|83.07|83.01|2106
1652436100000|2022-05-13 10:01:40|83.07||83.07||83.07||83.07||74
1652436110000|2022-05-13 10:01:50|83.06|83.01|83.05|82.99|83.06|83.01|83.04|82.97|7571
1652436120000|2022-05-13 10:02:00|83.03|82.97|83.02|82.99|83.03|82.99|83.02|82.97|15431
1652436140000|2022-05-13 10:02:20|||||||||5000
1652436160000|2022-05-13 10:02:40|83|82.98|83.02|82.98|83.02|83|83|82.98|8665
1652436170000|2022-05-13 10:02:50|83.03|82.99|83.1|83.05|83.1|83.05|83.03|82.99|40442
1652436180000|2022-05-13 10:03:00|83.08|83.04|83.12|83.07|83.12|83.07|83.08|83.04|2512
1652436190000|2022-05-13 10:03:10|83.1|83.08|83.11|83.07|83.14|83.08|83.07|83.01|14796
1652436200000|2022-05-13 10:03:20|83.12|83.08|83.15|83.07|83.15|83.1|83.12|83.07|5378
1652436210000|2022-05-13 10:03:30|83.11|83.06|83.11|83.03|83.11|83.06|83.09|83.03|0
1652436220000|2022-05-13 10:03:40||83.04||83.04||83.04||83.04|4464
1652436230000|2022-05-13 10:03:50|||||||||2000
1652436240000|2022-05-13 10:04:00|83.1|83.03|83.08|83.03|83.1|83.03|83.08|83.03|0
1652436250000|2022-05-13 10:04:10|83.07|83.01|83.05|83.01|83.07|83.02|83.05|83.01|2825
1652436260000|2022-05-13 10:04:20|83.08|83.02|83.18|83.12|83.18|83.12|83.08|83.02|300
1652436270000|2022-05-13 10:04:30|83.2|83.13|83.19|83.12|83.24|83.18|83.16|83.12|1842
1652436280000|2022-05-13 10:04:40|83.2|83.13|83.21|83.15|83.21|83.15|83.2|83.13|0
1652436290000|2022-05-13 10:04:50|83.2|83.13|83.21|83.16|83.21|83.16|83.19|83.12|224
1652436300000|2022-05-13 10:05:00|83.23|83.17|83.22|83.17|83.23|83.17|83.2|83.16|0
1652436310000|2022-05-13 10:05:10|||||||||5370
1652436320000|2022-05-13 10:05:20|83.2|83.16|83.22|83.16|83.22|83.16|83.2|83.16|0
1652436330000|2022-05-13 10:05:30||83.18||83.18||83.18||83.18|119
1652436340000|2022-05-13 10:05:40||83.16||83.16||83.16||83.16|3968
1652436350000|2022-05-13 10:05:50|83.2|83.12|83.2|83.14|83.2|83.16|83.17|83.12|3427
1652436370000|2022-05-13 10:06:10|83.21|83.15|83.13|83.08|83.22|83.17|83.13|83.08|3909
1652436380000|2022-05-13 10:06:20||83.1||83.1||83.1||83.1|0
1652436390000|2022-05-13 10:06:30|||||||||6
1652436400000|2022-05-13 10:06:40|83.18|83.11|83.14|83.12|83.18|83.12|83.14|83.11|1862
1652436410000|2022-05-13 10:06:50||83.1||83.1||83.1||83.1|1000
1652436420000|2022-05-13 10:07:00||83.12||83.12||83.12||83.12|1000
1652436430000|2022-05-13 10:07:10||83.1||83.1||83.1||83.1|0
1652436460000|2022-05-13 10:07:40|83.13|83.08|83.13|83.08|83.13|83.08|83.11|83.08|0
1652436500000|2022-05-13 10:08:20|83.14|83.09|83.14|83.09|83.14|83.09|83.14|83.09|320
1652436510000|2022-05-13 10:08:30||83.12||83.09||83.12||83.09|1702
1652436520000|2022-05-13 10:08:40|||||||||349
1652436570000|2022-05-13 10:09:30|83.15|83.1|83.21|83.16|83.25|83.18|83.15|83.1|8080
1652436580000|2022-05-13 10:09:40|||||||||1446
1652436590000|2022-05-13 10:09:50|83.22|83.17|83.15|83.1|83.27|83.19|83.12|83.08|42046
1652436600000|2022-05-13 10:10:00|83.14|83.08|83.06|83|83.14|83.08|83.05|82.98|2985
1652436610000|2022-05-13 10:10:10|||||||||1000
1652436620000|2022-05-13 10:10:20|83.05||83.05||83.05||83.05||1520
1652436630000|2022-05-13 10:10:30|83.06||83.06||83.06||83.06||10
1652436650000|2022-05-13 10:10:50|||||||||24071
1652436670000|2022-05-13 10:11:10|83.07|83.01|83.05|83|83.07|83.03|83.05|83|242
1652436680000|2022-05-13 10:11:20|83.04|82.98|82.99|82.94|83.04|82.98|82.97|82.9|22714
1652436690000|2022-05-13 10:11:30|82.98||82.98||82.98||82.98||6
1652436700000|2022-05-13 10:11:40|82.97||82.98||82.98||82.97||0
1652436740000|2022-05-13 10:12:20|||||||||12000
1652436750000|2022-05-13 10:12:30|82.99|82.95|83.03|82.97|83.06|83|82.99|82.94|31615
1652436760000|2022-05-13 10:12:40|83.04|82.98|83.05|83|83.07|83.02|83.04|82.98|2535
1652436770000|2022-05-13 10:12:50|||||||||150
1652436780000|2022-05-13 10:13:00|83.04||83.02||83.04||83.02||145
1652436800000|2022-05-13 10:13:20|83.03|83.01|83.07|83.03|83.1|83.05|83.03|83.01|3755
1652436810000|2022-05-13 10:13:30|83.1||83.07||83.1||83.07||0
1652436830000|2022-05-13 10:13:50|83.1|83.04|83.19|83.14|83.2|83.14|83.09|83.04|6559
1652436840000|2022-05-13 10:14:00|83.18|83.13|83.16|83.1|83.18|83.13|83.14|83.07|6149
1652436850000|2022-05-13 10:14:10|83.18|83.11|83.16|83.1|83.23|83.15|83.16|83.1|0
1652436860000|2022-05-13 10:14:20|83.14|83.09|83.14|83.08|83.14|83.09|83.12|83.07|2509
1652436870000|2022-05-13 10:14:30|||||||||9560
1652436900000|2022-05-13 10:15:00|83.13|83.07|83.12|83.1|83.13|83.1|83.12|83.07|6
1652436910000|2022-05-13 10:15:10|83.13|83.11|83.12|83.1|83.16|83.11|83.12|83.1|2880
1652436920000|2022-05-13 10:15:20|83.11|83.08|83.1|83.05|83.11|83.08|83.1|83.05|1033
1652436930000|2022-05-13 10:15:30|83.09|83.04|83.09|83.03|83.09|83.04|83.09|83.03|0
1652436940000|2022-05-13 10:15:40|83.08|83.02|83.08|83.03|83.08|83.03|83.07|83.01|0
1652436960000|2022-05-13 10:16:00|83.09|83.02|83.06|83.01|83.09|83.02|83.06|83.01|0
1652436970000|2022-05-13 10:16:10|||||||||4174
1652436980000|2022-05-13 10:16:20|83.05|83|83.04|83|83.05|83|83.04|83|0
1652436990000|2022-05-13 10:16:30||83.01||83||83.01||83|1001
1652437000000|2022-05-13 10:16:40|83.05|83.01|83.06|83.02|83.06|83.03|83.03|83|6587
1652437010000|2022-05-13 10:16:50|83.04||83.04||83.04||83.04||0
1652437020000|2022-05-13 10:17:00|||||||||1202
1652437030000|2022-05-13 10:17:10|83.06|83.04|83.11|83.07|83.11|83.07|83.06|83.02|6160
1652437040000|2022-05-13 10:17:20||83.09||83.07||83.09||83.07|0
1652437050000|2022-05-13 10:17:30|83.1|83.09|83.17|83.13|83.2|83.15|83.1|83.09|5201
1652437060000|2022-05-13 10:17:40||83.15||83.15||83.15||83.15|0
1652437070000|2022-05-13 10:17:50|83.16|83.12|83.11|83.06|83.16|83.12|83.11|83.06|477
1652437080000|2022-05-13 10:18:00|83.1|83.05|83.1|83.05|83.1|83.05|83.1|83.05|3
1652437090000|2022-05-13 10:18:10|83.09|83.06|83.07|83.02|83.09|83.06|83.07|83.01|166
1652437100000|2022-05-13 10:18:20|83.05|83.01|83.05|83|83.05|83.01|83.05|83|0
1652437110000|2022-05-13 10:18:30||83.02||83.02||83.02||83.02|0
1652437120000|2022-05-13 10:18:40|83.04||83.04||83.04||83.04||0
1652437130000|2022-05-13 10:18:50|83.03|82.99|83|82.96|83.03|82.99|83|82.96|111
1652437160000|2022-05-13 10:19:20|||||||||671
1652437180000|2022-05-13 10:19:40|83.03|82.97|83.09|83.04|83.11|83.06|83.03|82.97|5280
1652437190000|2022-05-13 10:19:50|83.11|83.05|83.11|83.05|83.11|83.06|83.11|83.05|31
1652437230000|2022-05-13 10:20:30|83.1||83.11||83.11||83.1||0
1652437240000|2022-05-13 10:20:40|83.1|83.04|83.03|82.98|83.1|83.04|83.03|82.98|0
1652437250000|2022-05-13 10:20:50|83.01|82.97|83|82.94|83.03|82.97|83|82.94|0
1652437260000|2022-05-13 10:21:00|82.99|82.95|82.99|82.95|82.99|82.95|82.99|82.95|800
1652437270000|2022-05-13 10:21:10|83.03|82.96|83.01|82.97|83.03|82.97|83.01|82.95|3216
1652437290000|2022-05-13 10:21:30|83|82.96|83.01|82.95|83.01|82.96|83|82.94|379
1652437300000|2022-05-13 10:21:40|83|83|83|82.95|83|83|83|82.95|1500
1652437310000|2022-05-13 10:21:50|82.99|82.93|82.98|82.93|82.99|82.93|82.98|82.93|0
1652437320000|2022-05-13 10:22:00||82.94||82.93||82.94||82.93|5
1652437330000|2022-05-13 10:22:10|83|82.92|82.97|82.92|83|82.92|82.97|82.91|0
1652437340000|2022-05-13 10:22:20|82.96|82.94|82.96|82.94|82.96|82.94|82.96|82.94|325
1652437350000|2022-05-13 10:22:30|82.99|82.95|82.96|82.94|83|82.95|82.96|82.94|2315
1652437370000|2022-05-13 10:22:50|82.95|82.91|82.96|82.92|82.96|82.92|82.95|82.88|28
1652437380000|2022-05-13 10:23:00|82.98|82.93|83.06|83.01|83.06|83.01|82.98|82.93|894
1652437390000|2022-05-13 10:23:10|83.07|82.99|83.06|83.02|83.08|83.02|83.06|82.99|0
1652437400000|2022-05-13 10:23:20|83.08||83.08||83.08||83.08||5000
1652437410000|2022-05-13 10:23:30|83.06|83|83.04|83|83.07|83|83.04|83|85
1652437430000|2022-05-13 10:23:50|||||||||186
1652437440000|2022-05-13 10:24:00|83.07|83.01|83.05|83.04|83.08|83.04|83.05|83.01|326
1652437450000|2022-05-13 10:24:10|||||||||10000
1652437480000|2022-05-13 10:24:40|83.04|83.02|83.09|83.03|83.09|83.04|83.03|82.98|27338
1652437490000|2022-05-13 10:24:50|83.11|83.04|83.11|83.06|83.11|83.08|83.11|83.04|4901
1652437500000|2022-05-13 10:25:00||83.08||83.08||83.08||83.08|585
1652437510000|2022-05-13 10:25:10|83.12|83.09|83.23|83.19|83.25|83.19|83.12|83.09|22809
1652437520000|2022-05-13 10:25:20|83.22|83.18|83.23|83.19|83.23|83.19|83.18|83.14|20600
1652437530000|2022-05-13 10:25:30|83.21|83.15|83.11|83.05|83.21|83.15|83.08|83.04|10284
1652437550000|2022-05-13 10:25:50|83.08|83.04|83.06|83.01|83.08|83.04|83.06|83|0
1652437560000|2022-05-13 10:26:00|||||||||288
1652437570000|2022-05-13 10:26:10|||||||||5652
1652437580000|2022-05-13 10:26:20|83.08|83.02|83.08|83.03|83.12|83.08|83.07|83.01|32284
1652437590000|2022-05-13 10:26:30|83.07|83.02|83.12|83.08|83.15|83.1|83.04|83.02|24615
1652437600000|2022-05-13 10:26:40|||||||||100000
1652437610000|2022-05-13 10:26:50|83.11|83.07|83.11|83.06|83.11|83.07|83.09|83.04|16008
1652437620000|2022-05-13 10:27:00|83.12|83.07|83.13|83.08|83.14|83.09|83.12|83.07|850
1652437630000|2022-05-13 10:27:10|83.12|83.07|83.12|83.06|83.12|83.07|83.12|83.06|200
1652437640000|2022-05-13 10:27:20||83.07||83.07||83.07||83.07|11700
1652437650000|2022-05-13 10:27:30|83.13|83.09|83.06|83|83.13|83.09|83.06|83|814
1652437660000|2022-05-13 10:27:40|||||||||173
1652437690000|2022-05-13 10:28:10|83.07|83.01|83.07|83.02|83.07|83.03|83.07|83.01|768
1652437710000|2022-05-13 10:28:30|83.06|83.01|83.07|83.02|83.07|83.03|83.06|83|2014
1652437720000|2022-05-13 10:28:40|83.09|83.05|83.1|83.05|83.12|83.06|83.08|83.03|2828
1652437730000|2022-05-13 10:28:50|83.08||83.08||83.08||83.08||0
1652437740000|2022-05-13 10:29:00||83.06||83.05||83.06||83.05|0
1652437760000|2022-05-13 10:29:20|||||||||10128
1652437770000|2022-05-13 10:29:30|83.07|83.02|83.08|83.03|83.08|83.03|83.06|83.01|556
1652437780000|2022-05-13 10:29:40|||||||||362
1652437790000|2022-05-13 10:29:50|||||||||3
1652437800000|2022-05-13 10:30:00|83.07|83.02|83.07|83.02|83.07|83.02|83.06|83.01|4198
1652437810000|2022-05-13 10:30:10||83.01||83.01||83.01||83.01|5959
1652437820000|2022-05-13 10:30:20|83.08|83.02|83.08|83.02|83.08|83.03|83.08|83.02|0
1652437840000|2022-05-13 10:30:40|83.07|83.01|83.07|83.01|83.07|83.01|83.07|83.01|0
1652437850000|2022-05-13 10:30:50||83.02||83.02||83.03||83.02|0
1652437860000|2022-05-13 10:31:00|83.06|83.01|83.05|83|83.06|83.01|83.05|83|0
1652437890000|2022-05-13 10:31:30|83.06|83.01|83.11|83.06|83.15|83.09|83.06|83.01|19710
1652437920000|2022-05-13 10:32:00|83.1|83.04|83.08|83.02|83.1|83.04|83.08|83.01|5164
1652437930000|2022-05-13 10:32:10|83.1|83.03|83.12|83.07|83.12|83.07|83.1|83.03|37
1652437940000|2022-05-13 10:32:20|83.13|83.09|83.16|83.1|83.16|83.11|83.13|83.07|3700
1652437950000|2022-05-13 10:32:30|||||||||73
1652437960000|2022-05-13 10:32:40|83.15|83.09|83.16|83.1|83.16|83.1|83.13|83.07|0
1652437980000|2022-05-13 10:33:00|83.17|83.11|83.2|83.16|83.2|83.16|83.17|83.11|1134
1652437990000|2022-05-13 10:33:10||83.14||83.16||83.16||83.14|117
1652438000000|2022-05-13 10:33:20||83.15||83.14||83.15||83.14|0
1652438020000|2022-05-13 10:33:40|||||||||1002
1652438030000|2022-05-13 10:33:50|83.23|83.15|83.25|83.21|83.26|83.21|83.23|83.15|5038
1652438040000|2022-05-13 10:34:00|83.27|83.26|83.29|83.22|83.32|83.26|83.26|83.21|6534
1652438070000|2022-05-13 10:34:30|83.28|83.21|83.13|83.07|83.28|83.21|83.13|83.05|8626
1652438080000|2022-05-13 10:34:40|83.12|83.06|83.1|83.03|83.12|83.07|83.1|83.03|3
1652438090000|2022-05-13 10:34:50|83.09||83.09||83.09||83.09||16841
1652438100000|2022-05-13 10:35:00|83.1|83.04|83.15|83.11|83.17|83.12|83.1|83.04|20615
1652438110000|2022-05-13 10:35:10|83.17|83.1|83.17|83.12|83.17|83.12|83.17|83.1|2500
1652438130000|2022-05-13 10:35:30|83.16|83.11|83.15|83.11|83.16|83.11|83.15|83.11|101
1652438140000|2022-05-13 10:35:40||83.1||83.1||83.1||83.1|4
1652438150000|2022-05-13 10:35:50|||||||||5893
1652438170000|2022-05-13 10:36:10|||||||||2
1652438180000|2022-05-13 10:36:20||83.09||83.09||83.09||83.09|422
1652438190000|2022-05-13 10:36:30|83.14|83.08|83.15|83.09|83.15|83.09|83.12|83.07|2500
1652438200000|2022-05-13 10:36:40||83.11||83.11||83.12||83.11|5971
1652438230000|2022-05-13 10:37:10|83.17|83.12|83.18|83.14|83.21|83.16|83.17|83.12|1288
1652438270000|2022-05-13 10:37:50|||||||||1250
1652438290000|2022-05-13 10:38:10|||||||||23
1652438300000|2022-05-13 10:38:20||83.15||83.15||83.15||83.15|75
1652438310000|2022-05-13 10:38:30|83.2|83.16|83.32|83.27|83.32|83.27|83.2|83.16|16056
1652438320000|2022-05-13 10:38:40|83.34|83.28|83.33|83.28|83.39|83.31|83.33|83.28|3248
1652438330000|2022-05-13 10:38:50|83.32||83.33||83.33||83.32||2
1652438340000|2022-05-13 10:39:00|83.35|83.29|83.34|83.3|83.35|83.3|83.34|83.29|1887
1652438350000|2022-05-13 10:39:10|83.35||83.36||83.36||83.35||0
1652438370000|2022-05-13 10:39:30|83.35|83.29|83.28|83.24|83.35|83.29|83.28|83.23|9533
1652438390000|2022-05-13 10:39:50|||||||||179
1652438440000|2022-05-13 10:40:40|83.29|83.25|83.32|83.27|83.32|83.27|83.29|83.24|5713
1652438450000|2022-05-13 10:40:50|83.29|83.24|83.29|83.24|83.29|83.24|83.26|83.23|8471
1652438460000|2022-05-13 10:41:00|83.3|83.25|83.31|83.29|83.35|83.3|83.3|83.25|625
1652438470000|2022-05-13 10:41:10|83.34|83.3|83.36|83.33|83.36|83.33|83.34|83.3|1420
1652438480000|2022-05-13 10:41:20|83.37|83.34|83.44|83.39|83.45|83.39|83.37|83.34|5101
1652438490000|2022-05-13 10:41:30|||||||||5000
1652438500000|2022-05-13 10:41:40|83.42|83.38|83.42|83.38|83.42|83.38|83.42|83.37|65
1652438510000|2022-05-13 10:41:50|83.44||83.43||83.44||83.43||9
1652438520000|2022-05-13 10:42:00|83.42|83.41|83.44|83.4|83.48|83.41|83.42|83.37|6645
1652438540000|2022-05-13 10:42:20|83.43|83.38|83.39|83.33|83.43|83.38|83.39|83.33|835
1652438560000|2022-05-13 10:42:40|83.38|83.32|83.28|83.22|83.38|83.32|83.27|83.22|29328
1652438570000|2022-05-13 10:42:50|||||||||7
1652438580000|2022-05-13 10:43:00|83.26|83.24|83.29|83.23|83.38|83.32|83.26|83.22|22186
1652438590000|2022-05-13 10:43:10|83.28|83.22|83.25|83.19|83.28|83.22|83.25|83.19|1900
1652438600000|2022-05-13 10:43:20|83.23|83.18|83.21|83.17|83.23|83.18|83.2|83.17|8804
1652438610000|2022-05-13 10:43:30|83.2|83.15|83.18|83.13|83.2|83.15|83.17|83.1|14309
1652438620000|2022-05-13 10:43:40|83.16|83.14|83.16|83.13|83.18|83.14|83.16|83.12|5807
1652438630000|2022-05-13 10:43:50|83.15|83.12|83.15|83.09|83.16|83.12|83.15|83.07|7310
1652438640000|2022-05-13 10:44:00|83.14|83.08|83.17|83.14|83.18|83.15|83.11|83.05|15531
1652438650000|2022-05-13 10:44:10|83.18|83.12|83.17|83.12|83.18|83.14|83.17|83.12|4094
1652438660000|2022-05-13 10:44:20|83.18|83.13|83.07|83.01|83.18|83.14|83.07|83|23540
1652438670000|2022-05-13 10:44:30|83.09|83.02|83.12|83.09|83.13|83.09|83.07|83.02|19645
1652438680000|2022-05-13 10:44:40|83.13|83.1|83.15|83.11|83.15|83.12|83.13|83.1|769
1652438690000|2022-05-13 10:44:50|83.17|83.12|83.17|83.13|83.17|83.13|83.17|83.12|750
1652438700000|2022-05-13 10:45:00|83.18|83.15|83.18|83.15|83.18|83.15|83.18|83.15|3242
1652438720000|2022-05-13 10:45:20|83.19|83.16|83.2|83.16|83.2|83.16|83.19|83.16|1593
1652438730000|2022-05-13 10:45:30|83.19|83.15|83.18|83.13|83.19|83.15|83.18|83.13|0
1652438740000|2022-05-13 10:45:40|83.17|83.12|83.09|83.04|83.17|83.12|83.06|83|23689
1652438750000|2022-05-13 10:45:50|83.06|83.03|83.1|83.04|83.1|83.06|83.06|83.03|14392
1652438760000|2022-05-13 10:46:00|83.12|83.05|83.08|83.05|83.12|83.07|83.08|83.05|5204
1652438770000|2022-05-13 10:46:10|83.07|83.04|83.08|83.02|83.08|83.04|83.05|83.02|7926
1652438780000|2022-05-13 10:46:20|83.07|83.03|83.1|83.06|83.1|83.06|83.07|83.03|2753
1652438790000|2022-05-13 10:46:30|83.12|83.07|83.09|83.06|83.12|83.07|83.07|83.06|11409
1652438800000|2022-05-13 10:46:40|83.07|83.05|83.07|83.06|83.07|83.06|83.07|83.04|9890
1652438810000|2022-05-13 10:46:50|83.09||83.08||83.09||83.08||2532
1652438820000|2022-05-13 10:47:00|83.05|83.04|83.03|83|83.05|83.04|83.03|83|3827
1652438840000|2022-05-13 10:47:20|83|82.99|82.99|82.96|83.05|83.01|82.98|82.93|145666
1652438850000|2022-05-13 10:47:30|83|82.97|83.02|82.99|83.03|83.01|83|82.97|15762
1652438860000|2022-05-13 10:47:40|83.01|82.98|83.03|82.99|83.03|82.99|82.98|82.92|34389
1652438870000|2022-05-13 10:47:50|83.05|83|83.09|83.05|83.09|83.05|83.05|83|3256
1652438880000|2022-05-13 10:48:00|83.08|83.04|83.08|83.04|83.08|83.04|83.06|83.04|6597
1652438890000|2022-05-13 10:48:10|83.12|83.05|83.08|83.06|83.12|83.07|83.08|83.05|2079
1652438900000|2022-05-13 10:48:20|83.1||83.09||83.1||83.09||16
1652438910000|2022-05-13 10:48:30|83.1|83.07|83.12|83.07|83.12|83.07|83.09|83.07|3701
1652438920000|2022-05-13 10:48:40|83.11|83.09|83.12|83.09|83.12|83.09|83.1|83.09|19648
1652438930000|2022-05-13 10:48:50|83.11|83.07|83.12|83.08|83.12|83.08|83.1|83.07|205
1652438940000|2022-05-13 10:49:00|83.09|83.07|83.1|83.05|83.12|83.07|83.08|83.05|131464
1652438950000|2022-05-13 10:49:10|83.08|83.04|83.08|83.04|83.08|83.04|83.08|83.04|200
1652438960000|2022-05-13 10:49:20|83.07|83.03|83.06|83.03|83.07|83.03|83.06|83.03|8219
1652438980000|2022-05-13 10:49:40|83.07|83.04|83.1|83.06|83.12|83.07|83.05|83.04|8395
1652439030000|2022-05-13 10:50:30|83.12|83.07|83.11|83.09|83.14|83.1|83.11|83.07|4031
1652439040000|2022-05-13 10:50:40|83.14|83.1|83.15|83.11|83.18|83.12|83.14|83.1|847
1652439050000|2022-05-13 10:50:50|||||||||4772
1652439060000|2022-05-13 10:51:00||83.12||83.11||83.12||83.11|0
1652439090000|2022-05-13 10:51:30|83.14|83.1|83.12|83.09|83.14|83.1|83.12|83.09|4894
1652439170000|2022-05-13 10:52:50||83.1||83.09||83.1||83.09|17571
1652439200000|2022-05-13 10:53:20|83.11|83.08|83.07|83.04|83.11|83.08|83.03|82.97|44982
1652439210000|2022-05-13 10:53:30|83.08|83.06|83.11|83.06|83.11|83.06|83.07|83.04|6098
1652439220000|2022-05-13 10:53:40|83.1|83.05|83.08|83.04|83.1|83.05|83.08|83.04|7360
1652439240000|2022-05-13 10:54:00||83.05||83.05||83.06||83.04|0
1652439260000|2022-05-13 10:54:20|83.09|83.04|83.08|83.05|83.11|83.05|83.08|83.04|2799
1652439270000|2022-05-13 10:54:30|83.11|83.06|83.08|83.05|83.12|83.07|83.08|83.05|2475
1652439290000|2022-05-13 10:54:50|83.1|83.07|83.08|83.05|83.12|83.07|83.08|83.05|550
1652439300000|2022-05-13 10:55:00|||||||||7500
1652439320000|2022-05-13 10:55:20|83.07|83.04|83.06|83.03|83.07|83.04|83.06|83.02|12735
1652439330000|2022-05-13 10:55:30|83.07|83.05|83.2|83.16|83.22|83.16|83.07|83.05|41702
1652439340000|2022-05-13 10:55:40|83.21|83.18|83.17|83.12|83.23|83.18|83.17|83.11|8929
1652439350000|2022-05-13 10:55:50|83.16|83.11|83.22|83.18|83.23|83.18|83.14|83.09|10727
1652439360000|2022-05-13 10:56:00|83.21|83.17|83.21|83.17|83.21|83.17|83.21|83.17|0
1652439380000|2022-05-13 10:56:20|||||||||2501
1652439400000|2022-05-13 10:56:40|||||||||4774
1652439410000|2022-05-13 10:56:50|83.22|83.21|83.25|83.23|83.28|83.25|83.22|83.17|10096
1652439420000|2022-05-13 10:57:00|83.26|83.21|83.22|83.19|83.26|83.21|83.22|83.17|2624
1652439430000|2022-05-13 10:57:10|||||||||6018
1652439440000|2022-05-13 10:57:20||83.21||83.21||83.21||83.21|0
1652439450000|2022-05-13 10:57:30||83.19||83.19||83.19||83.19|2224
1652439460000|2022-05-13 10:57:40|83.24|83.2|83.25|83.21|83.28|83.25|83.24|83.2|15204
1652439480000|2022-05-13 10:58:00||83.2||83.21||83.21||83.2|6
1652439490000|2022-05-13 10:58:10|83.24|83.2|83.24|83.19|83.24|83.2|83.24|83.19|129
1652439500000|2022-05-13 10:58:20||83.2||83.2||83.2||83.2|0
1652439510000|2022-05-13 10:58:30||83.19||83.19||83.19||83.19|1
1652439520000|2022-05-13 10:58:40|83.23||83.23||83.23||83.23||0
1652439530000|2022-05-13 10:58:50|83.22|83.18|83.22|83.18|83.22|83.18|83.22|83.18|0
1652439550000|2022-05-13 10:59:10||83.2||83.18||83.2||83.18|26
1652439560000|2022-05-13 10:59:20|83.23|83.19|83.25|83.22|83.25|83.24|83.23|83.19|11691
1652439580000|2022-05-13 10:59:40|83.28|83.23|83.25|83.22|83.28|83.25|83.25|83.22|2434
1652439590000|2022-05-13 10:59:50|83.23|83.2|83.23|83.19|83.23|83.2|83.22|83.17|10690
1652439600000|2022-05-13 11:00:00|||||||||1201
1652439620000|2022-05-13 11:00:20|83.25|83.23|83.24|83.19|83.25|83.23|83.21|83.17|20757
1652439630000|2022-05-13 11:00:30|83.22|83.18|83.21|83.18|83.22|83.18|83.21|83.18|2500
1652439640000|2022-05-13 11:00:40|83.22|83.19|83.22|83.17|83.22|83.19|83.2|83.17|2555
1652439650000|2022-05-13 11:00:50|83.21|83.15|83.16|83.11|83.21|83.15|83.16|83.11|12092
1652439660000|2022-05-13 11:01:00|83.15|83.1|83.18|83.13|83.19|83.15|83.15|83.1|807
1652439670000|2022-05-13 11:01:10|||||||||10
1652439680000|2022-05-13 11:01:20|83.16|83.12|83.16|83.11|83.16|83.12|83.16|83.1|15000
1652439690000|2022-05-13 11:01:30||83.12||83.12||83.12||83.12|0
1652439700000|2022-05-13 11:01:40|83.15|83.11|83.15|83.11|83.15|83.11|83.15|83.1|50
1652439710000|2022-05-13 11:01:50|83.14|83.08|83.1|83.05|83.14|83.08|83.1|83.05|111
1652439720000|2022-05-13 11:02:00|83.08|83.04|83.08|83.04|83.08|83.05|83.08|83.03|168
1652439730000|2022-05-13 11:02:10||83.05||83.05||83.05||83.05|1185
1652439740000|2022-05-13 11:02:20||83.07||83.05||83.07||83.05|0
1652439770000|2022-05-13 11:02:50|||||||||2395
1652439780000|2022-05-13 11:03:00|||||||||608
1652439790000|2022-05-13 11:03:10||83.04||83.04||83.04||83.04|1504
1652439800000|2022-05-13 11:03:20|83.06|83.03|83.02|82.98|83.08|83.05|83.02|82.98|5427
1652439810000|2022-05-13 11:03:30|83.04|82.97|83.05|83.03|83.07|83.04|83.04|82.97|3157
1652439820000|2022-05-13 11:03:40||83.04||83.03||83.04||83.03|1076
1652439830000|2022-05-13 11:03:50|||||||||850
1652439840000|2022-05-13 11:04:00|83.07|83.04|83.07|83.03|83.08|83.04|83.07|83.03|214
1652439850000|2022-05-13 11:04:10|83.06|83.04|83.06|83.03|83.08|83.04|83.06|83.03|3223
1652439860000|2022-05-13 11:04:20|||||||||58
1652439870000|2022-05-13 11:04:30|83.05|83.04|83.12|83.07|83.12|83.07|83.05|83.03|5617
1652439880000|2022-05-13 11:04:40|83.13|83.08|83.16|83.11|83.16|83.11|83.13|83.08|0
1652439900000|2022-05-13 11:05:00|83.15|83.1|83.14|83.09|83.15|83.1|83.14|83.09|0
1652439910000|2022-05-13 11:05:10|83.12|83.08|83.12|83.07|83.12|83.08|83.11|83.07|0
1652439940000|2022-05-13 11:05:40|83.1|83.05|83.06|83.02|83.1|83.05|83.06|83.01|642
1652439950000|2022-05-13 11:05:50|83.08|83.03|83.08|83.03|83.08|83.04|83.08|83.03|0
1652439990000|2022-05-13 11:06:30|83.07|83.02|83.02|82.96|83.07|83.02|83.02|82.96|21880
1652440000000|2022-05-13 11:06:40|83.01|82.97|83.02|82.98|83.02|82.98|83|82.97|11260
1652440010000|2022-05-13 11:06:50|83.01|82.97|83|82.97|83.01|82.97|83|82.96|2470
1652440020000|2022-05-13 11:07:00|83.02|82.98|83.02|82.96|83.04|83|83|82.96|1769
1652440030000|2022-05-13 11:07:10||82.97||82.98||82.98||82.97|3
1652440040000|2022-05-13 11:07:20|83.01|82.97|83|82.97|83.01|82.97|83|82.97|0
1652440050000|2022-05-13 11:07:30|82.98|82.96|83.02|82.97|83.02|82.97|82.96|82.9|5596
1652440060000|2022-05-13 11:07:40|83.03|82.98|83.15|83.09|83.19|83.13|83.03|82.98|14095
1652440070000|2022-05-13 11:07:50|83.14|83.11|83.09|83.06|83.14|83.11|83.06|83.02|7220
1652440090000|2022-05-13 11:08:10|83.11|83.07|83.12|83.07|83.13|83.09|83.1|83.06|1592
1652440100000|2022-05-13 11:08:20|83.13|83.08|83.2|83.16|83.26|83.21|83.13|83.08|31176
1652440110000|2022-05-13 11:08:30|83.19|83.15|83.18|83.12|83.19|83.15|83.18|83.12|10245
1652440120000|2022-05-13 11:08:40||83.14||83.14||83.14||83.14|12
1652440140000|2022-05-13 11:09:00|83.17|83.12|83.13|83.08|83.17|83.12|83.13|83.08|150
1652440160000|2022-05-13 11:09:20|83.11|83.07|83.11|83.07|83.11|83.07|83.11|83.07|0
1652440170000|2022-05-13 11:09:30|83.13|83.08|83.13|83.08|83.13|83.08|83.13|83.08|5
1652440180000|2022-05-13 11:09:40|83.12|83.09|83.12|83.09|83.12|83.09|83.12|83.09|601
1652440190000|2022-05-13 11:09:50||83.08||83.08||83.09||83.08|574
1652440230000|2022-05-13 11:10:30|83.1|83.07|83.1|83.06|83.11|83.07|83.08|83.04|1437
1652440240000|2022-05-13 11:10:40|83.09|83.05|83.08|83.04|83.09|83.05|83.08|83.04|2381
1652440250000|2022-05-13 11:10:50|83.07|83.02|82.97|82.93|83.07|83.02|82.97|82.93|8463
1652440260000|2022-05-13 11:11:00|82.96|82.92|82.95|82.9|82.96|82.92|82.95|82.9|0
1652440270000|2022-05-13 11:11:10|82.97|82.89|83.03|82.99|83.03|82.99|82.97|82.89|18440
1652440280000|2022-05-13 11:11:20||82.98||82.99||82.99||82.98|0
1652440290000|2022-05-13 11:11:30||82.98||82.98||82.98||82.98|0
1652440300000|2022-05-13 11:11:40|82.99|82.97|82.97|82.92|82.99|82.97|82.97|82.92|5000
1652440310000|2022-05-13 11:11:50||82.91||82.92||82.92||82.91|0
1652440330000|2022-05-13 11:12:10|82.99|82.93|82.98|82.95|82.99|82.95|82.98|82.93|98
1652440340000|2022-05-13 11:12:20|82.97|82.94|82.97|82.93|82.97|82.94|82.97|82.93|5
1652440360000|2022-05-13 11:12:40|||||||||105
1652440380000|2022-05-13 11:13:00|82.96|82.92|82.91|82.86|82.96|82.92|82.89|82.84|8861
1652440390000|2022-05-13 11:13:10|82.9|82.85|82.88|82.84|82.9|82.85|82.88|82.84|0
1652440400000|2022-05-13 11:13:20||82.81||82.84||82.84||82.81|225
1652440430000|2022-05-13 11:13:50|82.89|82.85|82.89|82.85|82.91|82.87|82.89|82.85|10311
1652440440000|2022-05-13 11:14:00|82.88|82.84|82.88|82.83|82.88|82.84|82.88|82.83|383
1652440450000|2022-05-13 11:14:10|||||||||1700
1652440460000|2022-05-13 11:14:20|82.86||82.86||82.86||82.86||3620
1652440470000|2022-05-13 11:14:30|82.88||82.88||82.88||82.88||0
1652440480000|2022-05-13 11:14:40||82.84||82.84||82.84||82.84|601
1652440490000|2022-05-13 11:14:50|||||||||1186
1652440500000|2022-05-13 11:15:00|||||||||49
1652440510000|2022-05-13 11:15:10|82.89|82.85|82.86|82.84|82.89|82.85|82.86|82.84|0
1652440520000|2022-05-13 11:15:20|82.87|82.85|82.88|82.86|82.88|82.86|82.86|82.85|4358
1652440530000|2022-05-13 11:15:30|82.87|82.85|82.88|82.85|82.88|82.85|82.87|82.84|15447
1652440540000|2022-05-13 11:15:40|82.87||82.87||82.87||82.87||10
1652440570000|2022-05-13 11:16:10|||||||||500
1652440580000|2022-05-13 11:16:20|82.86|82.84|82.95|82.9|82.97|82.92|82.83|82.82|7325
1652440610000|2022-05-13 11:16:50|82.97|82.91|82.97|82.92|82.97|82.92|82.97|82.91|6224
1652440620000|2022-05-13 11:17:00|||||||||6170
1652440640000|2022-05-13 11:17:20|82.98|82.93|82.99|82.96|83.06|83|82.97|82.93|22299
1652440660000|2022-05-13 11:17:40|82.97|82.95|82.98|82.94|82.99|82.95|82.97|82.93|3115
1652440670000|2022-05-13 11:17:50|82.99|82.95|83|82.95|83|82.95|82.99|82.95|340
1652440680000|2022-05-13 11:18:00|83.01|82.98|82.99|82.95|83.02|82.98|82.99|82.95|2500
1652440700000|2022-05-13 11:18:20|82.97||82.97||82.97||82.97||0
1652440710000|2022-05-13 11:18:30|||||||||1400
1652440720000|2022-05-13 11:18:40|82.96|82.93|82.94|82.9|82.96|82.93|82.93|82.9|2799
1652440730000|2022-05-13 11:18:50|82.95|82.91|82.97|82.92|82.97|82.92|82.95|82.91|1220
1652440740000|2022-05-13 11:19:00|82.95|82.91|82.91|82.86|82.95|82.91|82.91|82.86|6286
1652440750000|2022-05-13 11:19:10|82.93|82.87|82.91|82.87|82.93|82.88|82.91|82.87|5
1652440760000|2022-05-13 11:19:20|82.93|82.88|82.93|82.88|82.93|82.88|82.93|82.88|12
1652440770000|2022-05-13 11:19:30|||||||||2000
1652440800000|2022-05-13 11:20:00|82.94|82.9|82.95|82.9|82.95|82.9|82.94|82.9|0
1652440810000|2022-05-13 11:20:10|82.96|82.91|82.97|82.92|82.97|82.92|82.96|82.91|0
1652440820000|2022-05-13 11:20:20|82.96|82.91|82.95|82.9|82.96|82.91|82.92|82.88|18043
1652440830000|2022-05-13 11:20:30|82.96|82.91|82.97|82.92|82.97|82.92|82.96|82.91|0
1652440840000|2022-05-13 11:20:40|82.96|82.91|82.87|82.82|82.96|82.91|82.83|82.8|50195
1652440860000|2022-05-13 11:21:00|82.86|82.81|82.7|82.66|82.86|82.82|82.7|82.66|76688
1652440870000|2022-05-13 11:21:10|82.72|82.65|82.68|82.64|82.74|82.68|82.67|82.6|19658
1652440880000|2022-05-13 11:21:20|82.67|82.62|82.61|82.57|82.67|82.62|82.61|82.53|7326
1652440890000|2022-05-13 11:21:30|82.59|82.56|82.56|82.52|82.63|82.59|82.56|82.51|72290
1652440900000|2022-05-13 11:21:40|82.55|82.51|82.53|82.47|82.56|82.51|82.5|82.46|15042
1652440910000|2022-05-13 11:21:50|82.55|82.49|82.58|82.51|82.58|82.54|82.55|82.49|10000
1652440920000|2022-05-13 11:22:00|82.56|82.5|82.56|82.5|82.56|82.5|82.55|82.5|2543
1652440930000|2022-05-13 11:22:10|82.53|82.49|82.58|82.53|82.61|82.58|82.51|82.49|16919
1652440950000|2022-05-13 11:22:30|82.57|82.52|82.56|82.52|82.57|82.52|82.56|82.52|0
1652440960000|2022-05-13 11:22:40|82.57|82.53|82.63|82.58|82.82|82.73|82.57|82.53|90820
1652440970000|2022-05-13 11:22:50|82.62|82.57|82.58|82.52|82.62|82.57|82.58|82.52|12397
1652440980000|2022-05-13 11:23:00|82.59|82.53|82.62|82.58|82.65|82.62|82.58|82.53|21749
1652440990000|2022-05-13 11:23:10|82.63|82.59|82.68|82.63|82.7|82.63|82.63|82.59|4688
1652441000000|2022-05-13 11:23:20|||||||||801
1652441010000|2022-05-13 11:23:30|82.7|82.64|82.72|82.68|82.73|82.68|82.7|82.64|10000
1652441020000|2022-05-13 11:23:40||82.7||82.7||82.7||82.7|0
1652441030000|2022-05-13 11:23:50|82.75|82.71|82.76|82.73|82.78|82.73|82.75|82.71|3094
1652441040000|2022-05-13 11:24:00|82.75|82.74|82.71|82.62|82.75|82.75|82.71|82.62|9535
1652441050000|2022-05-13 11:24:10|82.7|82.66|82.69|82.65|82.7|82.66|82.68|82.64|14525
1652441060000|2022-05-13 11:24:20|82.7|82.66|82.73|82.68|82.73|82.68|82.7|82.66|2805
1652441070000|2022-05-13 11:24:30|82.74|82.67|82.74|82.69|82.74|82.69|82.72|82.67|0
1652441080000|2022-05-13 11:24:40||82.68||82.69||82.69||82.68|1000
1652441090000|2022-05-13 11:24:50|82.71|82.7|82.67|82.6|82.71|82.7|82.64|82.57|4471
1652441100000|2022-05-13 11:25:00|82.64|82.61|82.67|82.62|82.67|82.62|82.64|82.61|500
1652441110000|2022-05-13 11:25:10|82.68|82.63|82.56|82.51|82.69|82.65|82.54|82.49|63595
1652441120000|2022-05-13 11:25:20|82.59|82.52|82.58|82.52|82.59|82.52|82.58|82.52|124
1652441130000|2022-05-13 11:25:30|82.6|82.54|82.59|82.55|82.6|82.56|82.59|82.54|33455
1652441140000|2022-05-13 11:25:40|82.6|82.56|82.55|82.5|82.65|82.59|82.55|82.5|20610
1652441150000|2022-05-13 11:25:50|82.56|82.51|82.55|82.5|82.56|82.55|82.55|82.5|3580
1652441160000|2022-05-13 11:26:00|||||||||590
1652441170000|2022-05-13 11:26:10|82.56|82.51|82.57|82.55|82.59|82.55|82.56|82.51|4417
1652441180000|2022-05-13 11:26:20|82.59|82.56|82.61|82.57|82.61|82.57|82.59|82.56|3357
1652441200000|2022-05-13 11:26:40|82.64|82.58|82.71|82.64|82.71|82.64|82.63|82.58|2500
1652441210000|2022-05-13 11:26:50|82.72|82.65|82.73|82.67|82.75|82.67|82.72|82.65|0
1652441230000|2022-05-13 11:27:10|||||||||887
1652441270000|2022-05-13 11:27:50|82.71|82.68|82.73|82.69|82.73|82.69|82.71|82.68|2850
1652441280000|2022-05-13 11:28:00|82.75||82.74||82.75||82.74||0
1652441290000|2022-05-13 11:28:10|82.73|82.66|82.66|82.6|82.73|82.67|82.66|82.6|15752
1652441300000|2022-05-13 11:28:20|82.64|82.59|82.58|82.53|82.64|82.59|82.58|82.52|2500
1652441320000|2022-05-13 11:28:40|82.57|82.52|82.52|82.47|82.57|82.52|82.51|82.47|34579
1652441330000|2022-05-13 11:28:50|82.53|82.48|82.52|82.48|82.53|82.48|82.52|82.47|2500
1652441340000|2022-05-13 11:29:00|||||||||178
1652441350000|2022-05-13 11:29:10|82.51|82.47|82.45|82.39|82.51|82.47|82.45|82.38|2760
1652441360000|2022-05-13 11:29:20|82.47|82.42|82.49|82.44|82.49|82.45|82.47|82.42|890
1652441370000|2022-05-13 11:29:30|82.46|82.45|82.53|82.5|82.53|82.5|82.46|82.45|5116
1652441380000|2022-05-13 11:29:40|82.55|82.51|82.61|82.55|82.61|82.55|82.55|82.51|4821
1652441400000|2022-05-13 11:30:00|82.6|82.54|82.59|82.53|82.6|82.54|82.59|82.53|5000
1652441410000|2022-05-13 11:30:10|||||||||32
1652441420000|2022-05-13 11:30:20|82.58||82.57||82.58||82.57||540
1652441440000|2022-05-13 11:30:40||82.52||82.52||82.52||82.52|0
1652441480000|2022-05-13 11:31:20|82.55|82.51|82.54|82.48|82.55|82.51|82.53|82.48|11247
1652441490000|2022-05-13 11:31:30|82.52|82.47|82.52|82.47|82.52|82.47|82.48|82.43|5000
1652441500000|2022-05-13 11:31:40|82.53||82.52||82.53||82.52||0
1652441510000|2022-05-13 11:31:50||82.49||82.46||82.49||82.46|0
1652441520000|2022-05-13 11:32:00|82.54|82.47|82.57|82.52|82.57|82.52|82.54|82.47|274
1652441530000|2022-05-13 11:32:10|82.58||82.58||82.58||82.58||240
1652441550000|2022-05-13 11:32:30|82.59|82.54|82.6|82.56|82.6|82.57|82.59|82.54|2111
1652441560000|2022-05-13 11:32:40|82.58|82.55|82.58|82.52|82.58|82.55|82.58|82.52|0
1652441590000|2022-05-13 11:33:10|82.6|82.54|82.62|82.57|82.62|82.57|82.6|82.54|3311
1652441610000|2022-05-13 11:33:30|82.61|82.55|82.6|82.55|82.61|82.55|82.6|82.54|5
1652441620000|2022-05-13 11:33:40||82.54||82.54||82.54||82.54|0
1652441630000|2022-05-13 11:33:50|||||||||2912
1652441640000|2022-05-13 11:34:00|82.57|82.55|82.6|82.56|82.6|82.57|82.48|82.43|9707
1652441650000|2022-05-13 11:34:10|82.62|82.57|82.59|82.54|82.62|82.57|82.59|82.54|3589
1652441670000|2022-05-13 11:34:30|82.6|82.55|82.64|82.58|82.66|82.6|82.6|82.55|16614
1652441680000|2022-05-13 11:34:40|82.67|82.59|82.68|82.62|82.69|82.62|82.67|82.59|1780
1652441700000|2022-05-13 11:35:00|82.69|82.63|82.69|82.64|82.74|82.67|82.69|82.63|7251
1652441710000|2022-05-13 11:35:10|82.68|82.62|82.63|82.59|82.68|82.62|82.63|82.59|10369
1652441740000|2022-05-13 11:35:40|82.64|82.61|82.65|82.6|82.65|82.63|82.64|82.58|4798
1652441750000|2022-05-13 11:35:50|||||||||4
1652441770000|2022-05-13 11:36:10||82.61||82.61||82.61||82.6|0
1652441780000|2022-05-13 11:36:20|82.64|82.6|82.62|82.57|82.64|82.6|82.6|82.56|807
1652441790000|2022-05-13 11:36:30|82.61|82.6|82.62|82.57|82.62|82.6|82.61|82.57|4
1652441810000|2022-05-13 11:36:50||82.56||82.56||82.56||82.56|0
1652441820000|2022-05-13 11:37:00|82.63|82.57|82.64|82.58|82.65|82.6|82.61|82.55|23075
1652441830000|2022-05-13 11:37:10|82.63|82.59|82.69|82.65|82.71|82.68|82.63|82.59|65432
1652441840000|2022-05-13 11:37:20|82.68|82.63|82.68|82.63|82.68|82.66|82.68|82.63|3000
1652441850000|2022-05-13 11:37:30|82.66|82.62|82.68|82.62|82.68|82.62|82.66|82.61|0
1652441860000|2022-05-13 11:37:40|82.67|82.63|82.67|82.62|82.67|82.63|82.67|82.62|0
1652441870000|2022-05-13 11:37:50||82.61||82.61||82.63||82.61|0
1652441880000|2022-05-13 11:38:00|82.66||82.66||82.66||82.66||1
1652441890000|2022-05-13 11:38:10|||||||||550
1652441900000|2022-05-13 11:38:20|82.68|82.62|82.73|82.68|82.75|82.68|82.67|82.62|10636
1652441910000|2022-05-13 11:38:30|82.72|82.67|82.72|82.68|82.72|82.68|82.72|82.67|0
1652441920000|2022-05-13 11:38:40|82.73|82.69|82.73|82.69|82.73|82.69|82.73|82.69|3666
1652441930000|2022-05-13 11:38:50|82.75|82.7|82.79|82.74|82.8|82.75|82.75|82.7|5034
1652441940000|2022-05-13 11:39:00|82.78|82.73|82.76|82.74|82.78|82.74|82.75|82.72|11105
1652441970000|2022-05-13 11:39:30|82.75|82.73|82.67|82.62|82.75|82.73|82.67|82.6|26965
1652441980000|2022-05-13 11:39:40|82.66|82.6|82.65|82.6|82.66|82.61|82.61|82.56|7020
1652441990000|2022-05-13 11:39:50|82.64|82.61|82.67|82.62|82.67|82.62|82.64|82.61|1
1652442010000|2022-05-13 11:40:10||82.61||82.62||82.62||82.61|0
1652442020000|2022-05-13 11:40:20|82.66|82.6|82.65|82.6|82.66|82.6|82.65|82.6|0
1652442040000|2022-05-13 11:40:40|82.67|82.62|82.69|82.63|82.69|82.63|82.67|82.62|0
1652442050000|2022-05-13 11:40:50|82.68|82.62|82.73|82.68|82.73|82.68|82.66|82.6|12443
1652442060000|2022-05-13 11:41:00|82.72|82.67|82.7|82.65|82.72|82.67|82.67|82.62|22755
1652442070000|2022-05-13 11:41:10|82.69|82.64|82.69|82.64|82.69|82.64|82.69|82.64|1000
1652442080000|2022-05-13 11:41:20|||||||||120
1652442090000|2022-05-13 11:41:30|82.7|82.67|82.69|82.64|82.72|82.67|82.69|82.64|6006
1652442110000|2022-05-13 11:41:50|82.66|82.63|82.61|82.56|82.67|82.63|82.61|82.56|12760
1652442120000|2022-05-13 11:42:00|82.59|82.55|82.61|82.56|82.63|82.56|82.59|82.52|2616
1652442130000|2022-05-13 11:42:10|82.6|82.54|82.6|82.55|82.6|82.55|82.6|82.54|0
1652442140000|2022-05-13 11:42:20|||||||||2000
1652442160000|2022-05-13 11:42:40|82.61|82.56|82.63|82.59|82.63|82.59|82.61|82.56|6627
1652442170000|2022-05-13 11:42:50|82.6||82.6||82.6||82.6||0
1652442180000|2022-05-13 11:43:00|82.59|82.57|82.57|82.51|82.59|82.57|82.51|82.44|6445
1652442190000|2022-05-13 11:43:10|82.56|82.5|82.55|82.5|82.56|82.5|82.55|82.49|232
1652442200000|2022-05-13 11:43:20|82.54|82.49|82.53|82.48|82.54|82.49|82.53|82.48|530
1652442210000|2022-05-13 11:43:30||82.5||82.48||82.5||82.48|430
1652442220000|2022-05-13 11:43:40|82.52|82.49|82.52|82.49|82.52|82.49|82.52|82.49|0
1652442230000|2022-05-13 11:43:50|82.51||82.51||82.51||82.51||0
1652442240000|2022-05-13 11:44:00|82.5|82.46|82.46|82.42|82.5|82.46|82.46|82.41|237
1652442280000|2022-05-13 11:44:40|82.47|82.43|82.49|82.44|82.49|82.44|82.47|82.42|64
1652442300000|2022-05-13 11:45:00|82.48|82.42|82.43|82.37|82.48|82.42|82.43|82.37|0
1652442310000|2022-05-13 11:45:10||82.39||82.39||82.39||82.39|287
1652442320000|2022-05-13 11:45:20|||||||||594
1652442330000|2022-05-13 11:45:30||82.37||82.37||82.37||82.37|3612
1652442340000|2022-05-13 11:45:40|82.42|82.34|82.42|82.39|82.42|82.39|82.38|82.33|8289
1652442350000|2022-05-13 11:45:50|82.45|82.4|82.43|82.39|82.45|82.41|82.43|82.39|1
1652442360000|2022-05-13 11:46:00||82.41||82.39||82.41||82.39|2946
1652442370000|2022-05-13 11:46:10|82.44|82.4|82.53|82.48|82.53|82.49|82.44|82.4|20000
1652442390000|2022-05-13 11:46:30||82.49||82.49||82.49||82.49|0
1652442400000|2022-05-13 11:46:40|82.55|82.5|82.58|82.54|82.58|82.54|82.55|82.5|0
1652442420000|2022-05-13 11:47:00|82.6|82.55|82.61|82.55|82.61|82.56|82.57|82.54|1731
1652442430000|2022-05-13 11:47:10|82.6|82.56|82.58|82.53|82.6|82.56|82.58|82.52|1732
1652442440000|2022-05-13 11:47:20|||||||||2601
1652442450000|2022-05-13 11:47:30|82.57|82.52|82.58|82.53|82.58|82.53|82.57|82.52|6
1652442460000|2022-05-13 11:47:40|82.57|82.52|82.57|82.52|82.57|82.52|82.57|82.52|0
1652442500000|2022-05-13 11:48:20|82.58|82.53|82.57|82.52|82.58|82.53|82.57|82.52|1
1652442520000|2022-05-13 11:48:40|82.58|82.53|82.59|82.54|82.59|82.55|82.58|82.53|3307
1652442530000|2022-05-13 11:48:50|82.61|82.55|82.59|82.57|82.61|82.57|82.59|82.55|2402
1652442550000|2022-05-13 11:49:10|82.58|82.55|82.59|82.55|82.59|82.55|82.57|82.54|19
1652442560000|2022-05-13 11:49:20|82.6|82.56|82.62|82.56|82.62|82.59|82.59|82.54|7990
1652442580000|2022-05-13 11:49:40|82.59|82.55|82.59|82.54|82.59|82.55|82.59|82.54|0
1652442590000|2022-05-13 11:49:50|||||||||2102
1652442600000|2022-05-13 11:50:00|82.58|82.53|82.55|82.5|82.58|82.53|82.55|82.5|0
1652442610000|2022-05-13 11:50:10|82.54|82.49|82.54|82.49|82.54|82.49|82.54|82.49|4
1652442650000|2022-05-13 11:50:50|||||||||241
1652442660000|2022-05-13 11:51:00|82.53|82.47|82.51|82.46|82.53|82.47|82.48|82.46|2800
1652442670000|2022-05-13 11:51:10|82.5||82.51||82.51||82.5||0
1652442700000|2022-05-13 11:51:40|82.52|82.48|82.55|82.51|82.55|82.51|82.52|82.48|13826
1652442720000|2022-05-13 11:52:00|82.54||82.55||82.55||82.54||924
1652442750000|2022-05-13 11:52:30|||||||||48
1652442760000|2022-05-13 11:52:40|||||||||1196
1652442770000|2022-05-13 11:52:50|||||||||1100
1652442810000|2022-05-13 11:53:30|82.56|82.53|82.59|82.55|82.59|82.55|82.56|82.53|5385
1652442820000|2022-05-13 11:53:40|||||||||726
1652442840000|2022-05-13 11:54:00||82.56||82.56||82.56||82.56|0
1652442850000|2022-05-13 11:54:10|||||||||7319
1652442860000|2022-05-13 11:54:20|82.58|82.55|82.58|82.54|82.58|82.55|82.56|82.52|4188
1652442880000|2022-05-13 11:54:40|82.57|82.52|82.58|82.53|82.58|82.53|82.57|82.52|0
1652442890000|2022-05-13 11:54:50|82.56|82.52|82.56|82.52|82.56|82.52|82.56|82.52|0
1652442900000|2022-05-13 11:55:00|82.57|82.53|82.58|82.53|82.58|82.53|82.57|82.53|25
1652442910000|2022-05-13 11:55:10|||||||||1211
1652442920000|2022-05-13 11:55:20|82.59|82.54|82.61|82.55|82.62|82.57|82.58|82.53|894
1652442930000|2022-05-13 11:55:30|82.62||82.62||82.62||82.62||0
1652442940000|2022-05-13 11:55:40|82.59|82.56|82.65|82.6|82.65|82.61|82.59|82.56|80
1652442950000|2022-05-13 11:55:50|82.66|82.61|82.66|82.61|82.67|82.62|82.65|82.61|0
1652442960000|2022-05-13 11:56:00|82.65|82.63|82.66|82.63|82.66|82.63|82.65|82.63|5
1652442970000|2022-05-13 11:56:10|82.67|82.64|82.65|82.61|82.7|82.65|82.65|82.61|3704
1652442980000|2022-05-13 11:56:20||82.63||82.63||82.63||82.63|0
1652443000000|2022-05-13 11:56:40|||||||||12040
1652443010000|2022-05-13 11:56:50||82.64||82.63||82.64||82.63|0
1652443020000|2022-05-13 11:57:00|82.66|82.64|82.67|82.63|82.68|82.64|82.66|82.62|4765
1652443050000|2022-05-13 11:57:30|82.68|82.66|82.68|82.64|82.68|82.66|82.68|82.64|80
1652443060000|2022-05-13 11:57:40|82.69|82.65|82.72|82.67|82.81|82.79|82.69|82.65|32639
1652443070000|2022-05-13 11:57:50|82.7|82.68|82.72|82.68|82.72|82.68|82.7|82.67|0
1652443080000|2022-05-13 11:58:00|82.73|82.69|82.72|82.68|82.73|82.69|82.72|82.68|3702
1652443090000|2022-05-13 11:58:10|82.73|82.7|82.74|82.68|82.74|82.7|82.67|82.62|28246
1652443100000|2022-05-13 11:58:20|82.76|82.69|82.8|82.74|82.8|82.76|82.76|82.69|7086
1652443110000|2022-05-13 11:58:30||82.75||82.75||82.75||82.74|24021
1652443120000|2022-05-13 11:58:40|82.81|82.77|82.82|82.77|82.86|82.8|82.81|82.77|2308
1652443130000|2022-05-13 11:58:50|82.8|82.76|82.8|82.75|82.8|82.76|82.8|82.74|0
1652443140000|2022-05-13 11:59:00|82.79|82.74|82.82|82.77|82.82|82.77|82.79|82.74|2556
1652443150000|2022-05-13 11:59:10||82.78||82.78||82.78||82.78|2389
1652443160000|2022-05-13 11:59:20|82.8|82.77|82.8|82.77|82.8|82.77|82.8|82.75|23
1652443170000|2022-05-13 11:59:30|82.82|82.78|82.82|82.78|82.82|82.78|82.82|82.78|0
1652443200000|2022-05-13 12:00:00||82.79||82.79||82.79||82.79|320
1652443210000|2022-05-13 12:00:10|82.84|82.8|82.85|82.8|82.85|82.81|82.84|82.8|0
1652443220000|2022-05-13 12:00:20||82.81||82.8||82.81||82.8|0
1652443250000|2022-05-13 12:00:50|82.84|82.82|82.82|82.78|82.84|82.82|82.79|82.75|20877
1652443260000|2022-05-13 12:01:00|82.83|82.79|82.82|82.78|82.85|82.8|82.82|82.78|39
1652443270000|2022-05-13 12:01:10|82.8|82.77|82.82|82.76|82.82|82.77|82.8|82.76|2500
1652443280000|2022-05-13 12:01:20|82.83|82.77|82.84|82.79|82.85|82.79|82.83|82.77|0
1652443290000|2022-05-13 12:01:30|82.83||82.83||82.83||82.83||0
1652443300000|2022-05-13 12:01:40|82.82||82.83||82.83||82.82||5
1652443310000|2022-05-13 12:01:50|82.82||82.83||82.83||82.82||0
1652443320000|2022-05-13 12:02:00|82.81|82.78|82.86|82.81|82.89|82.83|82.79|82.74|12778
1652443330000|2022-05-13 12:02:10|82.85|82.8|82.82|82.77|82.85|82.8|82.81|82.77|594
1652443340000|2022-05-13 12:02:20|82.83|82.78|82.84|82.81|82.86|82.82|82.83|82.78|2501
1652443350000|2022-05-13 12:02:30|82.83|82.79|82.83|82.79|82.83|82.79|82.83|82.79|0
1652443360000|2022-05-13 12:02:40|82.84|82.81|82.84|82.81|82.84|82.81|82.84|82.81|0
1652443380000|2022-05-13 12:03:00|82.83|82.79|82.84|82.8|82.84|82.81|82.81|82.78|6843
1652443390000|2022-05-13 12:03:10|82.85|82.81|82.87|82.85|82.89|82.85|82.85|82.81|1781
1652443400000|2022-05-13 12:03:20|82.86|82.84|82.85|82.81|82.86|82.84|82.85|82.81|0
1652443420000|2022-05-13 12:03:40|82.87|82.82|82.86|82.81|82.87|82.84|82.86|82.81|37907
1652443430000|2022-05-13 12:03:50||82.8||82.8||82.8||82.8|0
1652443450000|2022-05-13 12:04:10|82.87|82.81|82.87|82.82|82.87|82.84|82.87|82.81|2500
1652443460000|2022-05-13 12:04:20||82.83||82.83||82.83||82.83|17
1652443480000|2022-05-13 12:04:40|82.86|82.82|82.87|82.82|82.87|82.82|82.86|82.82|0
1652443500000|2022-05-13 12:05:00|82.88|82.83|82.85|82.81|82.88|82.85|82.84|82.8|8718
1652443510000|2022-05-13 12:05:10|82.87|82.83|82.87|82.83|82.87|82.84|82.84|82.83|3952
1652443520000|2022-05-13 12:05:20|82.86|82.81|82.87|82.84|82.87|82.84|82.84|82.81|2500
1652443530000|2022-05-13 12:05:30||82.85||82.84||82.86||82.84|0
1652443560000|2022-05-13 12:06:00|82.88|82.85|82.87|82.84|82.88|82.86|82.87|82.84|2504
1652443570000|2022-05-13 12:06:10|||||||||2392
1652443580000|2022-05-13 12:06:20|82.88|82.85|82.93|82.88|82.93|82.89|82.88|82.85|2665
1652443590000|2022-05-13 12:06:30|82.92|82.87|82.91|82.87|82.93|82.87|82.91|82.87|5000
1652443610000|2022-05-13 12:06:50|82.9|82.86|82.9|82.88|82.91|82.88|82.88|82.85|12926
1652443620000|2022-05-13 12:07:00|82.93|82.89|82.93|82.9|82.93|82.9|82.92|82.89|5091
1652443630000|2022-05-13 12:07:10||82.89||82.89||82.89||82.89|0
1652443640000|2022-05-13 12:07:20|82.91|82.88|82.93|82.9|82.93|82.9|82.91|82.88|99
1652443650000|2022-05-13 12:07:30|82.92||82.92||82.92||82.92||11
1652443660000|2022-05-13 12:07:40|82.93|82.91|82.99|82.94|83|82.95|82.93|82.91|4283
1652443670000|2022-05-13 12:07:50|83|82.96|82.99|82.96|83.01|82.96|82.99|82.94|3070
1652443680000|2022-05-13 12:08:00|82.98|82.94|83.01|82.97|83.03|82.99|82.98|82.94|807
1652443690000|2022-05-13 12:08:10|||||||||1000
1652443700000|2022-05-13 12:08:20|||||||||4023
1652443720000|2022-05-13 12:08:40|83.02|82.98|83.02|82.98|83.02|82.99|83.02|82.98|257
1652443740000|2022-05-13 12:09:00|83|82.97|83.02|82.98|83.02|82.98|82.99|82.95|4361
1652443750000|2022-05-13 12:09:10|83.01||83.01||83.01||83.01||0
1652443760000|2022-05-13 12:09:20|83.02|82.99|83.01|82.98|83.02|82.99|83.01|82.98|4
1652443770000|2022-05-13 12:09:30|83.02|82.99|83.01|82.98|83.05|82.99|83.01|82.98|1686
1652443780000|2022-05-13 12:09:40|83|82.99|83|82.96|83.01|82.99|82.99|82.95|5113
1652443790000|2022-05-13 12:09:50|83.01|82.98|83.04|82.98|83.05|82.98|83.01|82.98|2510
1652443800000|2022-05-13 12:10:00|83.03|82.99|82.98|82.94|83.03|82.99|82.98|82.94|11988
1652443810000|2022-05-13 12:10:10|||||||||1200
1652443830000|2022-05-13 12:10:30||82.93||82.93||82.93||82.93|90
1652443840000|2022-05-13 12:10:40||82.95||82.95||82.95||82.95|45000
1652443850000|2022-05-13 12:10:50|82.97|82.94|82.93|82.88|82.97|82.94|82.93|82.88|12773
1652443860000|2022-05-13 12:11:00|82.95|82.89|82.95|82.91|82.97|82.93|82.92|82.88|6681
1652443870000|2022-05-13 12:11:10|82.97|82.92|82.97|82.93|82.97|82.93|82.97|82.92|4052
1652443880000|2022-05-13 12:11:20||82.92||82.91||82.92||82.91|0
1652443890000|2022-05-13 12:11:30|82.96|82.92|82.96|82.93|82.96|82.93|82.96|82.92|52
1652443900000|2022-05-13 12:11:40|82.95|82.9|82.95|82.93|82.95|82.93|82.94|82.89|348
1652443910000|2022-05-13 12:11:50|||||||||1861
1652443920000|2022-05-13 12:12:00|82.96||82.96||82.96||82.96||8
1652443930000|2022-05-13 12:12:10|82.95|82.92|82.93|82.88|82.95|82.92|82.93|82.88|5
1652443940000|2022-05-13 12:12:20|82.92||82.92||82.92||82.92||0
1652443950000|2022-05-13 12:12:30|82.91|82.86|82.91|82.87|82.92|82.87|82.91|82.86|0
1652443960000|2022-05-13 12:12:40||82.86||82.86||82.86||82.86|0
1652443970000|2022-05-13 12:12:50||82.87||82.87||82.87||82.87|0
1652443980000|2022-05-13 12:13:00|||||||||585
1652443990000|2022-05-13 12:13:10|82.92|82.86|82.87|82.82|82.92|82.9|82.87|82.82|5810
1652444000000|2022-05-13 12:13:20|82.88|82.83|82.88|82.84|82.88|82.84|82.88|82.83|0
1652444030000|2022-05-13 12:13:50|||||||||233
1652444040000|2022-05-13 12:14:00|82.9|82.85|82.92|82.89|82.92|82.89|82.9|82.85|11333
1652444060000|2022-05-13 12:14:20|82.91|82.91|82.92|82.91|82.92|82.91|82.91|82.91|13
1652444070000|2022-05-13 12:14:30||82.89||82.89||82.89||82.89|1199
1652444080000|2022-05-13 12:14:40|82.93|82.9|82.97|82.93|82.97|82.93|82.93|82.9|1993
1652444090000|2022-05-13 12:14:50|82.98||82.99||82.99||82.98||0
1652444100000|2022-05-13 12:15:00|83|82.94|83|82.96|83|82.96|83|82.94|10
1652444110000|2022-05-13 12:15:10|83.01|82.97|83.05|83.01|83.06|83.01|83.01|82.97|0
1652444120000|2022-05-13 12:15:20|83.07|83.02|82.97|82.92|83.09|83.04|82.97|82.92|20011
1652444130000|2022-05-13 12:15:30||82.93||82.92||82.93||82.92|131
1652444140000|2022-05-13 12:15:40|82.98|82.93|83.01|82.96|83.01|82.96|82.98|82.93|1199
1652444150000|2022-05-13 12:15:50|83|82.95|82.99|82.95|83|82.95|82.99|82.95|0
1652444160000|2022-05-13 12:16:00|||||||||59
1652444170000|2022-05-13 12:16:10|82.98|82.94|82.99|82.94|82.99|82.94|82.93|82.89|10000
1652444180000|2022-05-13 12:16:20|||||||||61
1652444190000|2022-05-13 12:16:30|83|82.95|83|82.95|83.01|82.97|82.97|82.95|12904
1652444200000|2022-05-13 12:16:40|82.99|82.94|83|82.95|83|82.95|82.99|82.94|600
1652444210000|2022-05-13 12:16:50||82.96||82.96||82.96||82.96|200
1652444230000|2022-05-13 12:17:10|82.99||83||83||82.99||360
1652444240000|2022-05-13 12:17:20|82.99||83||83||82.99||10
1652444260000|2022-05-13 12:17:40|82.99||83||83||82.99||13371
1652444300000|2022-05-13 12:18:20|82.99|82.95|83|82.96|83.02|83|82.95|82.9|33581
1652444310000|2022-05-13 12:18:30|82.99|82.95|82.99|82.95|83|82.95|82.99|82.95|0
1652444320000|2022-05-13 12:18:40|82.98|82.93|82.92|82.88|82.98|82.93|82.92|82.87|807
1652444330000|2022-05-13 12:18:50|82.93||82.93||82.93||82.93||0
1652444340000|2022-05-13 12:19:00|82.94|82.89|82.94|82.9|82.96|82.9|82.93|82.88|5808
1652444350000|2022-05-13 12:19:10|82.96|82.91|83|82.97|83|82.97|82.96|82.91|3834
1652444360000|2022-05-13 12:19:20|||||||||8
1652444380000|2022-05-13 12:19:40|83.02|82.98|83.03|82.99|83.04|82.99|83.02|82.98|2229
1652444390000|2022-05-13 12:19:50|83.01|82.97|82.98|82.93|83.01|82.97|82.97|82.93|6437
1652444400000|2022-05-13 12:20:00|82.99|82.94|83|82.97|83.03|82.98|82.99|82.94|2775
1652444410000|2022-05-13 12:20:10|83.02|82.96|82.98|82.93|83.03|82.97|82.98|82.93|1264
1652444420000|2022-05-13 12:20:20|83|82.94|83|82.96|83|82.96|83|82.94|1328
1652444430000|2022-05-13 12:20:30|82.99|82.95|82.98|82.94|83|82.95|82.98|82.94|0
1652444440000|2022-05-13 12:20:40|83|82.95|83|82.96|83|82.96|83|82.95|0
1652444450000|2022-05-13 12:20:50|82.98|82.94|82.96|82.91|82.98|82.94|82.96|82.91|57
1652444460000|2022-05-13 12:21:00|82.95||82.96||82.96||82.94||0
1652444470000|2022-05-13 12:21:10|82.95|82.89|82.92|82.88|82.95|82.9|82.92|82.88|3316
1652444480000|2022-05-13 12:21:20||82.87||82.86||82.87||82.86|2000
1652444490000|2022-05-13 12:21:30|||||||||18109
1652444500000|2022-05-13 12:21:40|82.91|82.85|82.86|82.8|82.91|82.85|82.86|82.8|136
1652444510000|2022-05-13 12:21:50|82.85||82.84||82.86||82.84||3267
1652444520000|2022-05-13 12:22:00||82.82||82.82||82.82||82.82|6
1652444530000|2022-05-13 12:22:10|||||||||18003
1652444540000|2022-05-13 12:22:20|82.86|82.83|82.86|82.83|82.86|82.83|82.86|82.83|2794
1652444560000|2022-05-13 12:22:40||82.82||82.82||82.82||82.82|0
1652444590000|2022-05-13 12:23:10|||||||||1194
1652444610000|2022-05-13 12:23:30|||||||||2387
1652444620000|2022-05-13 12:23:40|82.85||82.86||82.86||82.85||0
1652444630000|2022-05-13 12:23:50|82.87||82.87||82.87||82.87||0
1652444640000|2022-05-13 12:24:00|82.86||82.87||82.87||82.86||0
1652444650000|2022-05-13 12:24:10|||||||||213
1652444660000|2022-05-13 12:24:20|82.85||82.85||82.85||82.85||0
1652444670000|2022-05-13 12:24:30|82.84|82.81|82.75|82.71|82.84|82.81|82.75|82.7|20719
1652444680000|2022-05-13 12:24:40|82.76||82.75||82.76||82.75||0
1652444690000|2022-05-13 12:24:50|||||||||12
1652444700000|2022-05-13 12:25:00|82.74|82.7|82.73|82.69|82.74|82.7|82.72|82.68|1768
1652444710000|2022-05-13 12:25:10|82.74|82.71|82.74|82.71|82.74|82.71|82.74|82.71|0
1652444750000|2022-05-13 12:25:50|82.73|82.68|82.73|82.7|82.74|82.7|82.71|82.65|2545
1652444760000|2022-05-13 12:26:00|||||||||12
1652444770000|2022-05-13 12:26:10|||||||||2516
1652444780000|2022-05-13 12:26:20|82.74|82.71|82.78|82.75|82.79|82.76|82.74|82.71|4949
1652444790000|2022-05-13 12:26:30|||||||||1788
1652444800000|2022-05-13 12:26:40|||||||||1147
1652444810000|2022-05-13 12:26:50|82.77|82.74|82.79|82.74|82.79|82.75|82.75|82.73|1267
1652444820000|2022-05-13 12:27:00|82.81|82.75|82.81|82.76|82.82|82.76|82.81|82.75|1890
1652444830000|2022-05-13 12:27:10|82.82|82.77|82.84|82.81|82.86|82.81|82.82|82.77|0
1652444840000|2022-05-13 12:27:20|82.83|82.79|82.81|82.76|82.83|82.79|82.81|82.76|2673
1652444850000|2022-05-13 12:27:30|||||||||173
1652444860000|2022-05-13 12:27:40||82.77||82.76||82.77||82.76|5
1652444870000|2022-05-13 12:27:50|82.83|82.77|82.83|82.78|82.83|82.78|82.83|82.76|0
1652444910000|2022-05-13 12:28:30|82.85|82.79|82.82|82.78|82.86|82.81|82.82|82.78|3312
1652444930000|2022-05-13 12:28:50|82.81|82.76|82.74|82.7|82.81|82.76|82.74|82.7|771
1652444940000|2022-05-13 12:29:00|82.76|82.71|82.76|82.72|82.76|82.72|82.74|82.7|3996
1652444950000|2022-05-13 12:29:10|82.74||82.74||82.74||82.74||0
1652444960000|2022-05-13 12:29:20|82.75|82.73|82.78|82.73|82.78|82.73|82.75|82.73|2850
1652444970000|2022-05-13 12:29:30|82.77||82.78||82.78||82.77||0
1652444990000|2022-05-13 12:29:50|82.79|82.74|82.79|82.74|82.79|82.74|82.79|82.74|0
1652445000000|2022-05-13 12:30:00|82.78|82.73|82.76|82.74|82.78|82.74|82.75|82.73|232
1652445010000|2022-05-13 12:30:10|82.75|82.73|82.76|82.72|82.76|82.73|82.75|82.72|10790
1652445020000|2022-05-13 12:30:20||82.73||82.74||82.74||82.73|2000
1652445030000|2022-05-13 12:30:30|82.78|82.75|82.78|82.74|82.78|82.76|82.78|82.74|14129
1652445040000|2022-05-13 12:30:40|82.77||82.77||82.78||82.77||2416
1652445050000|2022-05-13 12:30:50|82.75|82.72|82.75|82.7|82.75|82.72|82.73|82.7|3056
1652445060000|2022-05-13 12:31:00|82.74|82.71|82.75|82.71|82.75|82.72|82.73|82.71|0
1652445070000|2022-05-13 12:31:10||82.7||82.7||82.7||82.7|0
1652445080000|2022-05-13 12:31:20|82.73|82.71|82.75|82.71|82.75|82.71|82.73|82.71|0
1652445090000|2022-05-13 12:31:30|82.74||82.75||82.75||82.74||1872
1652445100000|2022-05-13 12:31:40||82.72||82.72||82.73||82.71|0
1652445130000|2022-05-13 12:32:10|82.74|82.71|82.75|82.71|82.75|82.71|82.73|82.7|6504
1652445200000|2022-05-13 12:33:20|82.74||82.73||82.74||82.73||100
1652445210000|2022-05-13 12:33:30|82.72|82.69|82.79|82.77|82.8|82.77|82.72|82.68|6209
1652445220000|2022-05-13 12:33:40||82.76||82.76||82.76||82.76|0
1652445230000|2022-05-13 12:33:50||82.78||82.75||82.78||82.75|7
1652445240000|2022-05-13 12:34:00|82.8|82.76|82.84|82.8|82.85|82.8|82.8|82.76|24893
1652445250000|2022-05-13 12:34:10|82.85|82.81|82.88|82.83|82.89|82.84|82.85|82.81|7558
1652445260000|2022-05-13 12:34:20|82.87|82.82|82.83|82.79|82.87|82.83|82.83|82.79|17011
1652445270000|2022-05-13 12:34:30|82.84|82.8|82.85|82.81|82.85|82.81|82.84|82.8|422
1652445280000|2022-05-13 12:34:40|82.86|82.82|82.86|82.81|82.88|82.85|82.86|82.81|5373
1652445300000|2022-05-13 12:35:00|82.87|82.82|82.93|82.89|82.93|82.9|82.87|82.82|7206
1652445310000|2022-05-13 12:35:10|82.92||82.92||82.92||82.92||0
1652445330000|2022-05-13 12:35:30|82.93|82.9|82.93|82.89|82.93|82.91|82.93|82.89|77
1652445340000|2022-05-13 12:35:40||82.9||82.9||82.9||82.9|0
1652445350000|2022-05-13 12:35:50||82.89||82.89||82.89||82.89|0
1652445360000|2022-05-13 12:36:00|82.94|82.9|82.95|82.93|82.98|82.93|82.94|82.9|10970
1652445370000|2022-05-13 12:36:10|82.94|82.91|83.01|82.96|83.01|82.96|82.94|82.91|4154
1652445380000|2022-05-13 12:36:20|83.02||83.01||83.02||83.01||6006
1652445390000|2022-05-13 12:36:30|83|82.97|83|82.99|83|82.99|83|82.96|1551
1652445400000|2022-05-13 12:36:40||82.96||82.96||82.99||82.96|6710
1652445410000|2022-05-13 12:36:50||82.99||82.96||82.99||82.96|12
1652445420000|2022-05-13 12:37:00|83.01|82.97|83.02|82.98|83.05|83|83.01|82.97|1905
1652445440000|2022-05-13 12:37:20|83.04|82.99|83.03|83|83.06|83|83.03|82.99|1607
1652445460000|2022-05-13 12:37:40||83.01||83||83.01||83|0
1652445480000|2022-05-13 12:38:00|83.01|82.97|82.99|82.94|83.03|82.97|82.99|82.94|807
1652445490000|2022-05-13 12:38:10|83|82.95|83|82.95|83.01|82.95|83|82.95|0
1652445500000|2022-05-13 12:38:20|83.01|82.96|83.01|82.96|83.01|82.96|83.01|82.96|0
1652445510000|2022-05-13 12:38:30|83||83.01||83.01||83||0
1652445540000|2022-05-13 12:39:00|83|82.95|82.99|82.94|83|82.95|82.98|82.94|0
1652445560000|2022-05-13 12:39:20|83|82.95|83.01|82.95|83.01|82.96|83|82.95|3500
1652445570000|2022-05-13 12:39:30||82.96||82.96||82.96||82.95|1789
1652445580000|2022-05-13 12:39:40|83|82.94|82.99|82.94|83|82.94|82.99|82.94|2
1652445590000|2022-05-13 12:39:50|82.98|82.93|82.93|82.89|82.98|82.93|82.93|82.89|0
1652445600000|2022-05-13 12:40:00|82.95|82.9|82.94|82.92|82.95|82.92|82.94|82.9|2432
1652445610000|2022-05-13 12:40:10||82.9||82.9||82.9||82.9|0
1652445640000|2022-05-13 12:40:40|82.93|82.89|82.88|82.83|82.93|82.89|82.87|82.82|4053
1652445660000|2022-05-13 12:41:00|||||||||124
1652445670000|2022-05-13 12:41:10|82.86|82.82|82.87|82.82|82.87|82.82|82.86|82.82|500
1652445680000|2022-05-13 12:41:20|82.88|82.83|82.88|82.83|82.88|82.83|82.86|82.83|2075
1652445700000|2022-05-13 12:41:40|82.89|82.84|82.89|82.86|82.91|82.87|82.89|82.84|8117
1652445710000|2022-05-13 12:41:50|||||||||300
1652445720000|2022-05-13 12:42:00|||||||||1186
1652445730000|2022-05-13 12:42:10||82.87||82.86||82.87||82.86|1181
1652445740000|2022-05-13 12:42:20|82.88|82.84|82.88|82.83|82.89|82.84|82.85|82.81|2811
1652445750000|2022-05-13 12:42:30|82.87||82.87||82.87||82.87||0
1652445760000|2022-05-13 12:42:40|82.86|82.81|82.86|82.81|82.86|82.81|82.85|82.81|0
1652445780000|2022-05-13 12:43:00|82.84|82.79|82.81|82.77|82.84|82.79|82.81|82.77|808
1652445790000|2022-05-13 12:43:10||82.78||82.78||82.78||82.78|0
1652445870000|2022-05-13 12:44:30|||||||||36
1652445920000|2022-05-13 12:45:20|||||||||300
1652445940000|2022-05-13 12:45:40|82.8||82.8||82.81||82.8||20
1652445950000|2022-05-13 12:45:50|82.79|82.76|82.79|82.75|82.8|82.76|82.79|82.75|4304
1652445960000|2022-05-13 12:46:00|82.78|82.74|82.78|82.74|82.78|82.74|82.77|82.73|0
1652445970000|2022-05-13 12:46:10||82.75||82.75||82.75||82.75|0
1652445990000|2022-05-13 12:46:30|82.79|82.76|82.81|82.76|82.81|82.78|82.79|82.76|9376
1652446000000|2022-05-13 12:46:40||82.77||82.77||82.77||82.77|0
1652446020000|2022-05-13 12:47:00|82.8|82.78|82.8|82.77|82.8|82.78|82.8|82.77|1030
1652446030000|2022-05-13 12:47:10|82.79|82.76|82.8|82.76|82.8|82.76|82.79|82.75|0
1652446060000|2022-05-13 12:47:40|||||||||2
1652446080000|2022-05-13 12:48:00|82.79|82.75|82.79|82.76|82.79|82.76|82.79|82.75|6
1652446100000|2022-05-13 12:48:20|||||||||240
1652446110000|2022-05-13 12:48:30|82.8|82.77|82.81|82.77|82.81|82.79|82.8|82.76|1633
1652446140000|2022-05-13 12:49:00|82.82|82.78|82.84|82.82|82.85|82.82|82.81|82.78|4216
1652446150000|2022-05-13 12:49:10|82.86|82.83|82.86|82.83|82.86|82.85|82.86|82.83|129
1652446160000|2022-05-13 12:49:20||82.84||82.83||82.84||82.83|400
1652446170000|2022-05-13 12:49:30|82.89|82.85|82.91|82.86|82.91|82.86|82.89|82.85|1395
1652446180000|2022-05-13 12:49:40||82.87||82.87||82.87||82.87|0
1652446190000|2022-05-13 12:49:50|82.89||82.89||82.89||82.89||3378
1652446200000|2022-05-13 12:50:00|82.91|82.88|82.91|82.88|82.91|82.88|82.9|82.88|521
1652446210000|2022-05-13 12:50:10|||||||||28
1652446240000|2022-05-13 12:50:40|82.93|82.9|82.96|82.92|82.99|82.93|82.93|82.9|2148
1652446250000|2022-05-13 12:50:50|82.97|82.93|82.98|82.93|82.98|82.93|82.97|82.92|0
1652446260000|2022-05-13 12:51:00|82.99|82.94|82.99|82.94|82.99|82.94|82.99|82.94|285
1652446270000|2022-05-13 12:51:10|82.98||82.99||82.99||82.98||0
1652446280000|2022-05-13 12:51:20|82.96||82.96||82.96||82.96||63
1652446290000|2022-05-13 12:51:30|||||||||36
1652446310000|2022-05-13 12:51:50|||||||||1429
1652446330000|2022-05-13 12:52:10|||||||||16114
1652446340000|2022-05-13 12:52:20|82.98|82.95|83.01|82.98|83.04|82.99|82.98|82.95|19843
1652446350000|2022-05-13 12:52:30|83.02||83.01||83.02||83.01||0
1652446360000|2022-05-13 12:52:40|83|82.96|82.99|82.98|83|82.98|82.99|82.96|3405
1652446370000|2022-05-13 12:52:50||82.96||82.98||82.98||82.95|4
1652446390000|2022-05-13 12:53:10|83|82.96|83.01|82.96|83.02|82.97|82.98|82.95|18085
1652446400000|2022-05-13 12:53:20|83.02||83.02||83.02||83.02||15
1652446410000|2022-05-13 12:53:30|83.01|82.94|82.97|82.92|83.01|82.94|82.94|82.9|3317
1652446440000|2022-05-13 12:54:00|82.96|82.9|83.01|82.97|83.01|82.97|82.95|82.9|535
1652446450000|2022-05-13 12:54:10|83|82.96|83|82.95|83|82.96|83|82.95|0
1652446460000|2022-05-13 12:54:20|82.99|82.94|82.95|82.92|82.99|82.94|82.95|82.91|0
1652446470000|2022-05-13 12:54:30|82.96|82.91|82.98|82.94|82.98|82.94|82.96|82.9|2400
1652446480000|2022-05-13 12:54:40|82.97|82.93|82.96|82.92|82.97|82.93|82.96|82.92|1
1652446500000|2022-05-13 12:55:00|82.95|82.91|82.94|82.9|82.95|82.91|82.93|82.9|3952
1652446520000|2022-05-13 12:55:20||82.91||82.91||82.91||82.91|25
1652446530000|2022-05-13 12:55:30||82.92||82.91||82.92||82.91|0
1652446540000|2022-05-13 12:55:40|82.96|82.93|82.97|82.94|82.99|82.94|82.96|82.92|1172
1652446550000|2022-05-13 12:55:50|82.98||82.98||82.98||82.98||0
1652446560000|2022-05-13 12:56:00|82.97|82.92|82.98|82.94|82.98|82.94|82.95|82.91|12569
1652446570000|2022-05-13 12:56:10|82.99|82.95|83.02|82.98|83.02|82.98|82.99|82.95|0
1652446590000|2022-05-13 12:56:30|83.01|82.97|82.99|82.95|83.01|82.97|82.99|82.95|14319
1652446620000|2022-05-13 12:57:00|83|82.96|83.04|82.99|83.06|83.03|82.98|82.95|12863
1652446630000|2022-05-13 12:57:10|83.03||83.03||83.03||83.03||0
1652446640000|2022-05-13 12:57:20|83.02|82.98|83|82.96|83.02|82.99|82.98|82.96|3173
1652446650000|2022-05-13 12:57:30|82.99|82.94|82.98|82.94|82.99|82.96|82.98|82.93|2076
1652446660000|2022-05-13 12:57:40|||||||||225
1652446670000|2022-05-13 12:57:50|82.97|82.93|82.89|82.85|82.97|82.93|82.89|82.85|16658
1652446680000|2022-05-13 12:58:00|82.88|82.84|82.9|82.84|82.9|82.85|82.87|82.83|250
1652446690000|2022-05-13 12:58:10|82.89|82.85|82.87|82.85|82.89|82.87|82.87|82.85|1132
1652446700000|2022-05-13 12:58:20|82.89|82.86|82.89|82.85|82.89|82.86|82.89|82.85|363
1652446710000|2022-05-13 12:58:30|82.9|82.86|82.9|82.85|82.9|82.86|82.9|82.85|915
1652446720000|2022-05-13 12:58:40|82.89|82.86|82.9|82.86|82.9|82.86|82.89|82.85|834
1652446730000|2022-05-13 12:58:50|82.89||82.89||82.9||82.89||0
1652446740000|2022-05-13 12:59:00|82.9||82.9||82.9||82.9||600
1652446750000|2022-05-13 12:59:10|82.89||82.89||82.89||82.89||246
1652446760000|2022-05-13 12:59:20|||||||||12
1652446770000|2022-05-13 12:59:30|82.9|82.87|82.94|82.9|82.96|82.92|82.9|82.87|22493
1652446780000|2022-05-13 12:59:40||82.89||82.9||82.9||82.89|0
1652446790000|2022-05-13 12:59:50||82.91||82.91||82.91||82.91|0
1652446800000|2022-05-13 13:00:00|82.96|82.92|82.96|82.93|82.98|82.94|82.96|82.92|481
1652446820000|2022-05-13 13:00:20|82.98|82.94|82.97|82.93|82.98|82.94|82.97|82.93|2459
1652446830000|2022-05-13 13:00:30|82.98|82.94|83.01|82.96|83.01|82.97|82.97|82.94|3751
1652446840000|2022-05-13 13:00:40|83||83||83.01||82.99||9
1652446850000|2022-05-13 13:00:50|83.01|82.97|83.01|82.97|83.01|82.98|83.01|82.97|1789
1652446860000|2022-05-13 13:01:00|82.99|82.96|82.99|82.95|82.99|82.96|82.97|82.95|1138
1652446880000|2022-05-13 13:01:20|82.98|82.93|82.99|82.93|82.99|82.95|82.96|82.92|5574
1652446890000|2022-05-13 13:01:30|||||||||10353
1652446900000|2022-05-13 13:01:40|83|82.95|83.01|82.97|83.01|82.98|83|82.95|884
1652446930000|2022-05-13 13:02:10|83.03|82.98|82.98|82.93|83.06|83.03|82.98|82.93|12464
1652446940000|2022-05-13 13:02:20|82.97|82.92|82.96|82.92|82.97|82.92|82.95|82.91|2385
1652446950000|2022-05-13 13:02:30||82.91||82.91||82.91||82.91|0
1652446970000|2022-05-13 13:02:50|82.95|82.9|82.94|82.89|82.95|82.9|82.94|82.89|1513
1652446990000|2022-05-13 13:03:10|82.95|82.9|82.96|82.92|82.96|82.92|82.95|82.9|16831
1652447010000|2022-05-13 13:03:30|82.95|82.91|82.99|82.96|83|82.96|82.94|82.89|4453
1652447020000|2022-05-13 13:03:40|83.02|82.97|83.03|82.99|83.03|82.99|83.02|82.96|6671
1652447030000|2022-05-13 13:03:50|83.01|82.98|82.99|82.96|83.01|82.98|82.97|82.93|1136
1652447060000|2022-05-13 13:04:20|83|82.97|83.03|82.99|83.03|82.99|83|82.97|0
1652447070000|2022-05-13 13:04:30|83.02|82.98|83.02|82.98|83.02|82.98|83.02|82.98|0
1652447080000|2022-05-13 13:04:40|83.01|82.97|82.99|82.94|83.02|82.98|82.99|82.94|0
1652447100000|2022-05-13 13:05:00|82.98||82.98||82.99||82.98||5000
1652447110000|2022-05-13 13:05:10|82.97|82.92|82.96|82.91|82.97|82.92|82.93|82.89|807
1652447120000|2022-05-13 13:05:20|82.97|82.92|82.98|82.93|82.98|82.96|82.97|82.92|13003
1652447140000|2022-05-13 13:05:40|82.97|82.91|82.96|82.91|82.97|82.91|82.96|82.91|0
1652447160000|2022-05-13 13:06:00|82.97|82.92|82.98|82.93|82.98|82.94|82.97|82.92|2502
1652447170000|2022-05-13 13:06:10||82.94||82.94||82.94||82.93|8500
1652447180000|2022-05-13 13:06:20||82.95||82.95||82.95||82.95|0
1652447190000|2022-05-13 13:06:30||82.94||82.94||82.94||82.94|0
1652447200000|2022-05-13 13:06:40|82.96|82.92|82.97|82.94|82.98|82.94|82.96|82.91|812
1652447210000|2022-05-13 13:06:50|82.95|82.91|82.93|82.89|82.95|82.91|82.93|82.89|597
1652447220000|2022-05-13 13:07:00|82.92|82.87|82.83|82.78|82.93|82.91|82.83|82.78|86452
1652447230000|2022-05-13 13:07:10|82.84|82.79|82.83|82.81|82.84|82.81|82.81|82.78|7340
1652447250000|2022-05-13 13:07:30||82.8||82.8||82.8||82.8|0
1652447280000|2022-05-13 13:08:00|82.84|82.82|82.84|82.81|82.84|82.82|82.84|82.79|2900
1652447290000|2022-05-13 13:08:10|82.83|82.82|82.88|82.83|82.88|82.84|82.83|82.81|1094
1652447300000|2022-05-13 13:08:20||82.82||82.84||82.84||82.82|4787
1652447320000|2022-05-13 13:08:40|82.9|82.85|82.91|82.86|82.94|82.89|82.89|82.85|13501
1652447330000|2022-05-13 13:08:50||82.87||82.87||82.87||82.87|0
1652447340000|2022-05-13 13:09:00|82.9|82.86|82.9|82.87|82.92|82.87|82.88|82.86|3198
1652447350000|2022-05-13 13:09:10|82.91|82.88|82.91|82.87|82.91|82.88|82.91|82.87|2500
1652447380000|2022-05-13 13:09:40|82.92||82.89||82.92||82.89||1
1652447390000|2022-05-13 13:09:50|82.88|82.86|82.97|82.92|82.98|82.94|82.86|82.82|25088
1652447400000|2022-05-13 13:10:00||82.93||82.93||82.93||82.93|0
1652447410000|2022-05-13 13:10:10|82.96||82.96||82.96||82.96||1500
1652447420000|2022-05-13 13:10:20|82.95|82.94|82.98|82.94|82.99|82.94|82.94|82.94|1709
1652447430000|2022-05-13 13:10:30|82.99|82.95|83.01|82.96|83.03|82.99|82.99|82.94|9700
1652447440000|2022-05-13 13:10:40|83|82.95|83.01|82.96|83.01|82.96|82.99|82.95|0
1652447450000|2022-05-13 13:10:50|||||||||2
1652447460000|2022-05-13 13:11:00|83.03|82.97|83.05|83|83.05|83.01|83.03|82.97|2557
1652447470000|2022-05-13 13:11:10|83.07|83.01|83.03|82.99|83.07|83.02|83.03|82.99|1500
1652447480000|2022-05-13 13:11:20|83.02|82.98|83.01|82.96|83.02|82.98|83.01|82.96|0
1652447490000|2022-05-13 13:11:30|83|82.93|82.99|82.94|83|82.94|82.98|82.93|1615
1652447500000|2022-05-13 13:11:40|83|82.96|83.02|82.98|83.02|82.98|83|82.96|805
1652447510000|2022-05-13 13:11:50|||||||||1186
1652447540000|2022-05-13 13:12:20|83.04|82.99|83.02|82.98|83.06|83.01|83.02|82.98|7749
1652447550000|2022-05-13 13:12:30|83.01|82.97|82.94|82.91|83.01|82.97|82.94|82.9|0
1652447560000|2022-05-13 13:12:40|82.93|82.9|82.92|82.88|82.93|82.9|82.92|82.88|0
1652447580000|2022-05-13 13:13:00|82.91|82.87|82.89|82.85|82.92|82.87|82.89|82.85|14
1652447590000|2022-05-13 13:13:10|82.9|82.84|82.88|82.84|82.9|82.84|82.88|82.84|596
1652447600000|2022-05-13 13:13:20|82.87|82.83|82.87|82.83|82.87|82.83|82.87|82.83|0
1652447610000|2022-05-13 13:13:30|82.88||82.86||82.88||82.86||3200
1652447620000|2022-05-13 13:13:40|82.87||82.87||82.87||82.87||0
1652447630000|2022-05-13 13:13:50|82.84|82.82|82.86|82.82|82.86|82.83|82.84|82.82|857
1652447640000|2022-05-13 13:14:00|82.85|82.8|82.86|82.81|82.86|82.81|82.85|82.8|133
1652447650000|2022-05-13 13:14:10|82.87|82.82|82.94|82.91|82.95|82.91|82.87|82.82|2774
1652447660000|2022-05-13 13:14:20|82.95||82.95||82.95||82.95||0
1652447670000|2022-05-13 13:14:30|82.94||82.92||82.95||82.92||0
1652447710000|2022-05-13 13:15:10|82.95|82.92|82.96|82.93|82.96|82.93|82.95|82.92|3
1652447720000|2022-05-13 13:15:20|82.97|82.94|82.97|82.93|82.97|82.95|82.97|82.93|2388
1652447730000|2022-05-13 13:15:30||82.95||82.95||82.95||82.95|0
1652447740000|2022-05-13 13:15:40|82.99|82.96|83|82.95|83|82.96|82.99|82.95|2134
1652447760000|2022-05-13 13:16:00|82.97||82.97||82.97||82.97||0
1652447770000|2022-05-13 13:16:10||82.96||82.96||82.96||82.96|0
1652447780000|2022-05-13 13:16:20|||||||||5000
1652447790000|2022-05-13 13:16:30|82.96|82.95|82.97|82.93|82.97|82.95|82.96|82.93|5807
1652447800000|2022-05-13 13:16:40||82.94||82.94||82.94||82.94|0
1652447810000|2022-05-13 13:16:50||82.93||82.93||82.93||82.93|0
1652447820000|2022-05-13 13:17:00|82.95|82.91|82.97|82.91|82.97|82.91|82.93|82.89|6878
1652447830000|2022-05-13 13:17:10|82.96|82.92|82.97|82.94|82.97|82.94|82.96|82.91|9200
1652447850000|2022-05-13 13:17:30|82.99|82.95|82.98|82.95|83.01|82.96|82.98|82.95|772
1652447880000|2022-05-13 13:18:00|82.97|82.93|82.98|82.95|82.98|82.95|82.97|82.93|102
1652447890000|2022-05-13 13:18:10|82.99|82.97|83.01|82.97|83.01|82.97|82.99|82.97|5
1652447900000|2022-05-13 13:18:20||82.95||82.96||82.96||82.95|853
1652447910000|2022-05-13 13:18:30|83||83.01||83.01||83||10
1652447930000|2022-05-13 13:18:50|82.99|82.94|82.95|82.91|82.99|82.94|82.95|82.91|1795
1652447940000|2022-05-13 13:19:00|82.97|82.93|82.99|82.95|82.99|82.95|82.97|82.93|5
1652447950000|2022-05-13 13:19:10|82.98||82.99||82.99||82.98||201
1652447960000|2022-05-13 13:19:20|82.98|82.96|83.02|82.97|83.02|82.97|82.98|82.96|958
1652447970000|2022-05-13 13:19:30|83.03|82.99|83.03|82.99|83.05|83.01|83.03|82.99|4106
1652447980000|2022-05-13 13:19:40||83||82.99||83||82.99|0
1652448000000|2022-05-13 13:20:00|83.02|83|82.99|82.97|83.02|83|82.99|82.95|6614
1652448010000|2022-05-13 13:20:10||82.96||82.96||82.96||82.96|0
1652448020000|2022-05-13 13:20:20|83|82.97|83|82.96|83|82.98|83|82.96|415
1652448030000|2022-05-13 13:20:30|83.02|82.97|83.03|83|83.04|83.01|83.02|82.97|3
1652448040000|2022-05-13 13:20:40|83.02|82.99|83|82.96|83.02|82.99|83|82.96|0
1652448050000|2022-05-13 13:20:50|83.01|82.97|83.01|82.96|83.01|82.97|83.01|82.96|1125
1652448060000|2022-05-13 13:21:00|83|82.95|82.97|82.93|83|82.95|82.96|82.91|728
1652448070000|2022-05-13 13:21:10|82.96|82.92|82.97|82.92|82.97|82.93|82.96|82.91|713
1652448080000|2022-05-13 13:21:20|82.96|82.91|82.95|82.9|82.96|82.91|82.95|82.9|0
1652448090000|2022-05-13 13:21:30|82.96|82.91|82.95|82.92|82.96|82.92|82.93|82.9|17480
1652448120000|2022-05-13 13:22:00|82.96|82.93|83|82.95|83.02|82.98|82.96|82.93|5145
1652448130000|2022-05-13 13:22:10|82.99|82.94|82.99|82.94|82.99|82.94|82.99|82.94|0
1652448140000|2022-05-13 13:22:20|83|82.95|83.02|82.99|83.04|83|83|82.95|707
1652448150000|2022-05-13 13:22:30||82.98||82.99||82.99||82.98|2500
1652448160000|2022-05-13 13:22:40|83.05|83|83.08|83.04|83.08|83.04|83.04|83|4514
1652448170000|2022-05-13 13:22:50|83.07|83.03|83.05|83|83.09|83.04|83.04|83|4904
1652448180000|2022-05-13 13:23:00|83.04|82.99|83.04|82.99|83.04|83|83.04|82.99|10
1652448220000|2022-05-13 13:23:40|83.02|82.98|83.04|83|83.04|83|82.98|82.94|19851
1652448240000|2022-05-13 13:24:00|83.06|83.01|83.03|82.98|83.08|83.02|83.02|82.98|7950
1652448260000|2022-05-13 13:24:20|83.02|82.97|82.99|82.94|83.02|82.97|82.99|82.94|3788
1652448270000|2022-05-13 13:24:30|82.98|82.93|82.97|82.93|82.98|82.93|82.97|82.93|255
1652448280000|2022-05-13 13:24:40|82.96|82.92|82.99|82.95|82.99|82.95|82.94|82.88|5319
1652448290000|2022-05-13 13:24:50||82.94||82.95||82.95||82.94|1500
1652448300000|2022-05-13 13:25:00||82.94||82.95||82.95||82.94|1196
1652448320000|2022-05-13 13:25:20||82.94||82.94||82.94||82.94|92
1652448330000|2022-05-13 13:25:30||82.95||82.95||82.95||82.95|0
1652448340000|2022-05-13 13:25:40|83.01|82.96|83.01|82.96|83.01|82.96|83.01|82.96|0
1652448360000|2022-05-13 13:26:00|||||||||7802
1652448370000|2022-05-13 13:26:10|82.99|82.97|83|82.96|83.03|82.99|82.99|82.96|12075
1652448380000|2022-05-13 13:26:20|83.01|82.94|82.96|82.92|83.01|82.94|82.96|82.92|1906
1652448390000|2022-05-13 13:26:30|82.95||82.96||82.96||82.95||603
1652448420000|2022-05-13 13:27:00|82.95|82.9|82.94|82.89|82.96|82.91|82.94|82.88|7598
1652448430000|2022-05-13 13:27:10|82.95|82.9|82.98|82.94|82.98|82.95|82.95|82.9|11165
1652448450000|2022-05-13 13:27:30|82.99|82.95|83.02|82.98|83.02|82.98|82.99|82.95|304
1652448470000|2022-05-13 13:27:50|83|82.97|83.03|82.98|83.03|82.98|83|82.96|0
1652448480000|2022-05-13 13:28:00|83.02|83|83.03|82.98|83.04|83|83.01|82.98|2214
1652448490000|2022-05-13 13:28:10|83.02||83.02||83.02||83.02||0
1652448500000|2022-05-13 13:28:20|83.01|82.97|83.01|82.98|83.02|82.99|82.97|82.92|24280
1652448510000|2022-05-13 13:28:30|83.02|82.97|83.01|82.96|83.02|82.97|83.01|82.96|150
1652448520000|2022-05-13 13:28:40|||||||||216
1652448530000|2022-05-13 13:28:50|83.02|83.01|83.04|83.01|83.07|83.02|83.02|82.96|9029
1652448540000|2022-05-13 13:29:00|83.03|82.99|83.04|82.99|83.04|82.99|83.03|82.98|103
1652448550000|2022-05-13 13:29:10|83.03|83|83.03|82.99|83.04|83.01|83.03|82.99|5649
1652448560000|2022-05-13 13:29:20|83.02|82.98|82.96|82.92|83.02|82.98|82.96|82.92|10812
1652448570000|2022-05-13 13:29:30|82.95|82.91|82.93|82.89|82.95|82.91|82.93|82.89|0
1652448590000|2022-05-13 13:29:50|82.94|82.9|82.96|82.91|82.96|82.92|82.94|82.9|1919
1652448600000|2022-05-13 13:30:00|82.95|82.92|82.96|82.92|83|82.96|82.95|82.91|11513
1652448610000|2022-05-13 13:30:10|82.95|82.91|82.96|82.9|82.96|82.92|82.92|82.87|13673
1652448620000|2022-05-13 13:30:20|||||||||11329
1652448630000|2022-05-13 13:30:30|82.95|82.89|82.96|82.93|82.96|82.93|82.94|82.89|1923
1652448640000|2022-05-13 13:30:40||82.92||82.92||82.92||82.92|1186
1652448650000|2022-05-13 13:30:50|82.98|82.93|83.02|82.98|83.05|83.01|82.97|82.93|23558
1652448660000|2022-05-13 13:31:00|83.04|82.99|83.02|82.97|83.08|83.02|83.01|82.97|1057
1652448670000|2022-05-13 13:31:10|83|82.99|83.04|83.01|83.05|83.01|83|82.99|125
1652448680000|2022-05-13 13:31:20|83.05|83|83.06|83.03|83.08|83.04|83.04|82.99|16019
1652448690000|2022-05-13 13:31:30|83.08|83.04|83.08|83.05|83.11|83.08|83.07|83.04|15943
1652448700000|2022-05-13 13:31:40|83.07|83.04|83.06|83.02|83.08|83.04|83.04|83.01|1394
1652448710000|2022-05-13 13:31:50|83.07|83.03|83.08|83.06|83.08|83.06|83.05|83.03|3732
1652448720000|2022-05-13 13:32:00|83.1|83.05|83.16|83.12|83.17|83.12|83.07|83.04|10292
1652448730000|2022-05-13 13:32:10|83.15|83.11|83.1|83.06|83.15|83.11|83.1|83.06|804
1652448740000|2022-05-13 13:32:20|83.09|83.05|83.1|83.06|83.11|83.07|83.09|83.05|0
1652448750000|2022-05-13 13:32:30|83.11|83.07|83.1|83.07|83.11|83.08|83.1|83.07|3426
1652448760000|2022-05-13 13:32:40|83.09|83.06|83.11|83.09|83.11|83.09|83.09|83.06|16648
1652448770000|2022-05-13 13:32:50|83.1|83.08|83.1|83.06|83.1|83.09|83.1|83.06|2145
1652448780000|2022-05-13 13:33:00|83.09|83.04|83.11|83.07|83.11|83.08|83.07|83.03|3565
1652448790000|2022-05-13 13:33:10|83.1|83.08|83.09|83.05|83.1|83.08|83.09|83.05|100
1652448800000|2022-05-13 13:33:20|83.08||83.08||83.08||83.08||250
1652448810000|2022-05-13 13:33:30|83.09|83.06|83.08|83.05|83.1|83.08|83.08|83.05|13082
1652448820000|2022-05-13 13:33:40|83.07|83.03|83.05|83.02|83.07|83.04|83.04|83.02|12007
1652448830000|2022-05-13 13:33:50|83.04|83.01|83.07|83.01|83.07|83.02|83.03|82.99|6102
1652448840000|2022-05-13 13:34:00|83.06|83.02|83.11|83.08|83.11|83.08|83.06|83.01|2660
1652448850000|2022-05-13 13:34:10|83.13|83.09|83.1|83.05|83.13|83.1|83.08|83.05|568
1652448860000|2022-05-13 13:34:20|83.09|83.06|83.08|83.06|83.1|83.07|83.08|83.06|4452
1652448870000|2022-05-13 13:34:30|83.07|83.05|83.06|83.02|83.07|83.05|83.05|83.02|5670
1652448880000|2022-05-13 13:34:40|83.05|83.03|83.07|83.03|83.07|83.03|83.03|83.03|587
1652448890000|2022-05-13 13:34:50|83.05|83.02|83.06|83.04|83.07|83.04|83.04|83|5708
1652448900000|2022-05-13 13:35:00|||||||||956
1652448910000|2022-05-13 13:35:10|83.05|83.03|83.06|83.03|83.06|83.03|83.04|83.01|2301
1652448920000|2022-05-13 13:35:20|83.05|83.01|83.04|83.01|83.05|83.01|83.04|83.01|2500
1652448930000|2022-05-13 13:35:30|83.03|83|83|82.98|83.03|83|83|82.98|5807
1652448950000|2022-05-13 13:35:50||82.99||82.99||82.99||82.98|4411
1652448960000|2022-05-13 13:36:00|82.99|82.97|83|82.97|83|82.97|82.99|82.97|0
1652448970000|2022-05-13 13:36:10|83.03|82.98|83.04|83|83.04|83.01|83.03|82.98|15144
1652448980000|2022-05-13 13:36:20|83.03|82.99|82.99|82.96|83.03|83|82.98|82.95|19186
1652448990000|2022-05-13 13:36:30|83|82.98|83.11|83.07|83.11|83.07|83|82.98|10332
1652449000000|2022-05-13 13:36:40|83.1|83.06|83.1|83.06|83.1|83.07|83.09|83.05|0
1652449010000|2022-05-13 13:36:50|83.09|83.05|83.13|83.07|83.14|83.09|83.07|83.05|24858
1652449020000|2022-05-13 13:37:00|83.12|83.08|83.17|83.11|83.24|83.17|83.12|83.08|15060
1652449030000|2022-05-13 13:37:10|83.15|83.12|83.22|83.17|83.22|83.17|83.14|83.09|13861
1652449040000|2022-05-13 13:37:20|83.23|83.19|83.22|83.17|83.25|83.2|83.21|83.17|2365
1652449050000|2022-05-13 13:37:30|83.21|83.15|83.26|83.23|83.28|83.23|83.2|83.15|11407
1652449060000|2022-05-13 13:37:40|83.25|83.22|83.21|83.17|83.25|83.22|83.21|83.17|9801
1652449070000|2022-05-13 13:37:50|83.2|83.16|83.2|83.16|83.21|83.17|83.18|83.13|5658
1652449080000|2022-05-13 13:38:00|83.22|83.18|83.26|83.22|83.3|83.24|83.22|83.18|33967
1652449090000|2022-05-13 13:38:10|83.25|83.23|83.38|83.33|83.39|83.34|83.23|83.21|26251
1652449100000|2022-05-13 13:38:20|83.37|83.31|83.31|83.27|83.37|83.31|83.31|83.26|7519
1652449110000|2022-05-13 13:38:30|83.3|83.25|83.32|83.29|83.34|83.29|83.29|83.25|19462
1652449120000|2022-05-13 13:38:40|83.31|83.27|83.36|83.31|83.37|83.32|83.31|83.27|3111
1652449130000|2022-05-13 13:38:50|83.37|83.32|83.34|83.31|83.4|83.36|83.34|83.31|21244
1652449140000|2022-05-13 13:39:00|83.35|83.3|83.32|83.28|83.35|83.3|83.3|83.26|32369
1652449150000|2022-05-13 13:39:10|83.31|83.29|83.32|83.28|83.32|83.29|83.31|83.28|4458
1652449160000|2022-05-13 13:39:20|83.33|83.29|83.4|83.36|83.41|83.36|83.33|83.29|13986
1652449170000|2022-05-13 13:39:30|83.41|83.37|83.34|83.31|83.43|83.38|83.34|83.31|1610
1652449180000|2022-05-13 13:39:40|83.33|83.29|83.31|83.27|83.33|83.29|83.29|83.24|15000
1652449190000|2022-05-13 13:39:50|83.3|83.25|83.27|83.22|83.3|83.25|83.27|83.22|3
1652449200000|2022-05-13 13:40:00|83.26|83.2|83.21|83.16|83.27|83.22|83.19|83.14|9417
1652449210000|2022-05-13 13:40:10|83.19|83.17|83.27|83.22|83.27|83.22|83.19|83.17|2005
1652449220000|2022-05-13 13:40:20|83.28|83.23|83.27|83.23|83.28|83.25|83.26|83.22|2392
1652449230000|2022-05-13 13:40:30|83.26|83.22|83.26|83.23|83.27|83.23|83.26|83.22|20612
1652449240000|2022-05-13 13:40:40||83.22||83.22||83.22||83.22|40
1652449250000|2022-05-13 13:40:50||83.24||83.24||83.24||83.24|0
1652449260000|2022-05-13 13:41:00|83.27|83.25|83.33|83.29|83.37|83.33|83.27|83.25|8877
1652449270000|2022-05-13 13:41:10|83.34|83.28|83.33|83.28|83.34|83.3|83.31|83.27|30694
1652449280000|2022-05-13 13:41:20|83.3|83.29|83.31|83.27|83.33|83.29|83.3|83.27|899
1652449290000|2022-05-13 13:41:30|83.3|83.25|83.24|83.21|83.3|83.26|83.24|83.2|31415
1652449300000|2022-05-13 13:41:40|83.25|83.22|83.24|83.21|83.26|83.22|83.24|83.21|0
1652449310000|2022-05-13 13:41:50|83.25|83.22|83.25|83.22|83.25|83.22|83.25|83.22|0
1652449320000|2022-05-13 13:42:00|83.27|83.24|83.24|83.2|83.31|83.27|83.24|83.2|1525
1652449330000|2022-05-13 13:42:10|83.23|83.21|83.26|83.21|83.26|83.23|83.23|83.21|0
1652449340000|2022-05-13 13:42:20|83.28|83.23|83.26|83.22|83.28|83.24|83.26|83.21|370
1652449350000|2022-05-13 13:42:30|83.25|83.21|83.23|83.21|83.26|83.21|83.22|83.21|2
1652449360000|2022-05-13 13:42:40|83.21|83.18|83.17|83.12|83.21|83.18|83.15|83.1|7944
1652449370000|2022-05-13 13:42:50|83.16|83.11|83.13|83.1|83.17|83.12|83.11|83.08|3448
1652449380000|2022-05-13 13:43:00|83.11|83.09|83.16|83.12|83.16|83.12|83.1|83.08|24469
1652449390000|2022-05-13 13:43:10|83.17|83.13|83.1|83.06|83.17|83.13|83.08|83.04|23208
1652449400000|2022-05-13 13:43:20|83.09|83.05|83.1|83.07|83.14|83.1|83.09|83.05|34466
1652449410000|2022-05-13 13:43:30|83.09|83.06|83.07|83.03|83.1|83.06|83.07|83.02|29544
1652449420000|2022-05-13 13:43:40|83.06|83.02|83.12|83.07|83.13|83.1|83.04|83.01|20525
1652449430000|2022-05-13 13:43:50|83.11|83.05|83.06|83.02|83.11|83.07|83.06|83|13233
1652449440000|2022-05-13 13:44:00|83.05|83.01|83.13|83.09|83.13|83.1|83.05|83|17958
1652449450000|2022-05-13 13:44:10|83.14|83.1|83.12|83.06|83.17|83.12|83.12|83.06|11158
1652449460000|2022-05-13 13:44:20|83.13|83.09|83.12|83.08|83.14|83.1|83.12|83.07|10578
1652449470000|2022-05-13 13:44:30|83.11|83.09|83.11|83.08|83.11|83.09|83.11|83.08|240
1652449490000|2022-05-13 13:44:50|83.1|83.06|83.11|83.07|83.11|83.08|83.07|83.02|8726
1652449500000|2022-05-13 13:45:00|83.12|83.08|83.13|83.1|83.17|83.11|83.11|83.07|7264
1652449510000|2022-05-13 13:45:10|83.12|83.09|83.13|83.08|83.13|83.09|83.12|83.07|37
1652449520000|2022-05-13 13:45:20|83.14|83.11|83.12|83.11|83.16|83.11|83.12|83.07|7571
1652449530000|2022-05-13 13:45:30|83.13|83.09|83.08|83.04|83.15|83.09|83.08|83.04|36679
1652449560000|2022-05-13 13:46:00|83.1|83.05|83.19|83.14|83.22|83.16|83.1|83.05|6443
1652449570000|2022-05-13 13:46:10|83.18|83.15|83.15|83.1|83.19|83.15|83.14|83.1|9301
1652449580000|2022-05-13 13:46:20|83.16|83.11|83.16|83.13|83.18|83.14|83.14|83.1|101063
1652449590000|2022-05-13 13:46:30|83.15|83.12|83.15|83.11|83.16|83.13|83.15|83.11|35338
1652449600000|2022-05-13 13:46:40|83.17|83.12|83.17|83.13|83.19|83.16|83.16|83.12|8931
1652449610000|2022-05-13 13:46:50|83.16|83.12|83.15|83.11|83.16|83.12|83.14|83.11|1000
1652449620000|2022-05-13 13:47:00|83.17|83.13|83.16|83.13|83.17|83.14|83.16|83.13|5556
1652449630000|2022-05-13 13:47:10|83.15||83.15||83.15||83.15||10101
1652449640000|2022-05-13 13:47:20|83.14|83.11|83.14|83.1|83.15|83.12|83.14|83.1|6563
1652449650000|2022-05-13 13:47:30|83.13|83.12|83.13|83.1|83.13|83.12|83.13|83.1|2031
1652449660000|2022-05-13 13:47:40|83.12|83.08|83.09|83.04|83.12|83.08|83.03|83|18601
1652449670000|2022-05-13 13:47:50|83.1|83.05|83.12|83.08|83.13|83.1|83.1|83.05|785
1652449680000|2022-05-13 13:48:00|83.13|83.09|83.13|83.09|83.13|83.1|83.11|83.07|26550
1652449690000|2022-05-13 13:48:10|83.14|83.1|83.07|83.03|83.14|83.11|83.07|83.03|30208
1652449700000|2022-05-13 13:48:20|83.08|83.01|83.03|83|83.08|83.01|83.03|83|24206
1652449710000|2022-05-13 13:48:30|83.02|82.99|83|82.95|83.02|82.99|83|82.94|1
1652449720000|2022-05-13 13:48:40|82.99|82.96|82.96|82.92|82.99|82.96|82.96|82.92|23264
1652449730000|2022-05-13 13:48:50|82.97|82.94|83.02|82.99|83.02|82.99|82.97|82.93|13924
1652449740000|2022-05-13 13:49:00|83.03|83|83.03|82.99|83.03|83|83.02|82.98|2689
1652449750000|2022-05-13 13:49:10|83.02|82.98|82.88|82.85|83.02|82.98|82.88|82.85|84295
1652449760000|2022-05-13 13:49:20|82.9|82.86|82.92|82.88|82.93|82.89|82.9|82.85|4342
1652449770000|2022-05-13 13:49:30|82.94|82.89|82.94|82.9|82.96|82.91|82.94|82.89|7499
1652449780000|2022-05-13 13:49:40|||||||||4329
1652449790000|2022-05-13 13:49:50|82.93|82.89|82.97|82.93|82.97|82.93|82.92|82.87|16837
1652449800000|2022-05-13 13:50:00|82.94|82.94|82.99|82.96|83|82.96|82.94|82.94|879
1652449810000|2022-05-13 13:50:10|83|82.97|83.04|82.99|83.04|83|82.98|82.97|10712
1652449820000|2022-05-13 13:50:20|83.03|83|83.02|82.99|83.04|83|83.01|82.99|9180
1652449830000|2022-05-13 13:50:30|83.03|83|83.02|82.99|83.06|83.01|83.01|82.99|7261
1652449840000|2022-05-13 13:50:40|83.04|83|83.03|83.02|83.09|83.03|83.02|83|2498
1652449850000|2022-05-13 13:50:50|83.02|83.01|83.03|82.99|83.03|83.01|83.02|82.99|4833
1652449860000|2022-05-13 13:51:00|83.02||83.02||83.02||83.02||0
1652449880000|2022-05-13 13:51:20|83.04|83|83.06|83.01|83.06|83.01|83.04|82.99|1938
1652449890000|2022-05-13 13:51:30|83.05||83.05||83.05||83.05||0
1652449900000|2022-05-13 13:51:40|83.04|82.99|83.03|82.99|83.04|83|83.02|82.99|2501
1652449910000|2022-05-13 13:51:50|83.05|83|83.05|83|83.05|83.01|83.05|83|0
1652449920000|2022-05-13 13:52:00||83.01||83||83.01||83|6
1652449930000|2022-05-13 13:52:10|83.07|83.03|83.06|83.04|83.09|83.05|83.05|83.01|5559
1652449940000|2022-05-13 13:52:20|83.05|83.01|83.06|83.03|83.08|83.03|83.01|82.99|9884
1652449950000|2022-05-13 13:52:30|83.05|83.01|83.03|82.99|83.05|83.01|83.03|82.99|4894
1652449960000|2022-05-13 13:52:40|83.04|83|83.04|83.03|83.06|83.04|83.04|83|0
1652449970000|2022-05-13 13:52:50|||||||||16
1652449980000|2022-05-13 13:53:00|83.03|83.02|83.04|83|83.04|83.02|83.03|83|1127
1652449990000|2022-05-13 13:53:10|83.06|83.01|83.11|83.09|83.12|83.09|83.04|83.01|8551
1652450000000|2022-05-13 13:53:20|83.12|83.08|83.13|83.08|83.17|83.11|83.12|83.07|2216
1652450010000|2022-05-13 13:53:30||83.09||83.09||83.09||83.09|15
1652450020000|2022-05-13 13:53:40|83.12|83.1|83.13|83.09|83.14|83.11|83.12|83.09|0
1652450030000|2022-05-13 13:53:50|83.12|83.1|83.08|83.04|83.12|83.1|83.08|83.04|4937
1652450040000|2022-05-13 13:54:00|83.07|83.03|83.07|83.03|83.07|83.03|83.07|83.03|0
1652450050000|2022-05-13 13:54:10|83.06|83.02|83.06|83.01|83.06|83.02|83.04|83|680
1652450060000|2022-05-13 13:54:20|83.05|83.02|83.08|83.03|83.08|83.05|83.05|83.01|5999
1652450070000|2022-05-13 13:54:30|83.07|83.04|83.08|83.04|83.08|83.04|83.07|83.04|1184
1652450080000|2022-05-13 13:54:40|83.07|83.03|83.03|82.99|83.07|83.03|83.01|82.95|4770
1652450090000|2022-05-13 13:54:50|83.04|83|83.06|83.03|83.07|83.05|83.03|83|11073
1652450100000|2022-05-13 13:55:00|83.05|83.02|83.01|82.97|83.05|83.02|83.01|82.97|4676
1652450130000|2022-05-13 13:55:30|||||||||3584
1652450140000|2022-05-13 13:55:40|83.02|82.98|83.01|82.97|83.02|82.99|83.01|82.97|26642
1652450150000|2022-05-13 13:55:50|83|82.95|82.97|82.93|83|82.95|82.96|82.9|2506
1652450160000|2022-05-13 13:56:00|82.96|82.92|82.95|82.91|82.96|82.92|82.92|82.89|5443
1652450180000|2022-05-13 13:56:20|82.96|82.93|82.96|82.93|82.97|82.93|82.96|82.92|17780
1652450200000|2022-05-13 13:56:40|82.97|82.94|82.96|82.92|82.99|82.94|82.94|82.9|9958
1652450210000|2022-05-13 13:56:50|82.95|82.91|82.96|82.94|83|82.95|82.95|82.91|26000
1652450220000|2022-05-13 13:57:00|82.98|82.95|83.08|83.05|83.1|83.05|82.98|82.95|15030
1652450230000|2022-05-13 13:57:10|83.07|83.06|83.01|82.97|83.07|83.06|83.01|82.97|19472
1652450240000|2022-05-13 13:57:20|82.99|82.96|83|82.96|83.01|82.96|82.99|82.95|2
1652450250000|2022-05-13 13:57:30|83.01|82.95|83|82.95|83.01|82.95|83|82.95|500
1652450260000|2022-05-13 13:57:40|82.99||82.98||83||82.98||0
1652450270000|2022-05-13 13:57:50|82.97|82.93|82.97|82.93|82.98|82.93|82.97|82.93|3569
1652450280000|2022-05-13 13:58:00|82.98||82.97||82.98||82.97||20003
1652450290000|2022-05-13 13:58:10|82.98|82.95|82.95|82.92|82.98|82.95|82.95|82.91|164
1652450300000|2022-05-13 13:58:20|82.97|82.94|83.01|82.96|83.01|82.96|82.97|82.92|1684
1652450310000|2022-05-13 13:58:30|83.02|82.97|83.01|82.98|83.03|82.98|82.99|82.97|261
1652450320000|2022-05-13 13:58:40|83.03|83|83.01|82.96|83.04|83|83.01|82.96|5213
1652450330000|2022-05-13 13:58:50|83|82.98|83.04|83|83.04|83|83|82.98|2739
1652450340000|2022-05-13 13:59:00|83.06|83.01|83.02|82.98|83.09|83.04|83.02|82.98|3496
1652450350000|2022-05-13 13:59:10|83.03|82.99|83.02|83|83.05|83.01|83.02|82.98|2183
1652450360000|2022-05-13 13:59:20|83.05|82.99|83.02|82.99|83.05|82.99|83.02|82.99|1174
1652450380000|2022-05-13 13:59:40||82.98||82.97||83||82.97|656
1652450390000|2022-05-13 13:59:50|83|82.96|83|82.96|83|82.96|82.98|82.94|2547
1652450400000|2022-05-13 14:00:00|82.99|82.99|82.99|82.94|83.05|82.99|82.99|82.94|3530
1652450410000|2022-05-13 14:00:10|83.01|82.95|82.98|82.94|83.01|82.96|82.98|82.94|0
1652450420000|2022-05-13 14:00:20|82.97|82.91|82.97|82.92|82.98|82.92|82.95|82.9|612
1652450430000|2022-05-13 14:00:30|82.96|82.94|82.99|82.96|82.99|82.96|82.96|82.94|3
1652450440000|2022-05-13 14:00:40|83.01|82.97|83.03|82.99|83.05|83|82.99|82.97|1723
1652450450000|2022-05-13 14:00:50|83.02|83|83.04|83|83.04|83|83.02|82.99|7550
1652450460000|2022-05-13 14:01:00|83.03|82.99|83|82.97|83.03|83|83|82.96|2511
1652450470000|2022-05-13 14:01:10|82.98|82.99|83|82.97|83|82.99|82.98|82.94|807
1652450480000|2022-05-13 14:01:20|82.99||82.99||82.99||82.99||24
1652450500000|2022-05-13 14:01:40|82.98|82.96|82.98|82.94|83|82.96|82.96|82.91|3625
1652450510000|2022-05-13 14:01:50|83|82.95|83|82.96|83|82.96|83|82.95|30018
1652450520000|2022-05-13 14:02:00|83.02|82.97|83.07|83.04|83.07|83.04|83.02|82.97|6482
1652450530000|2022-05-13 14:02:10|83.06|83.05|83.07|83.04|83.07|83.05|83.03|83|21004
1652450540000|2022-05-13 14:02:20|83.06|83.05|83.1|83.08|83.1|83.08|83.06|83.03|19634
1652450550000|2022-05-13 14:02:30|83.09|83.07|83.1|83.06|83.1|83.08|83.07|83.05|1633
1652450560000|2022-05-13 14:02:40|83.09|83.05|83.06|83.02|83.1|83.05|83.06|83.01|16036
1652450570000|2022-05-13 14:02:50|83.07|83.03|83.1|83.07|83.1|83.07|83.07|83.03|2343
1652450580000|2022-05-13 14:03:00|83.09|83.06|83.07|83.03|83.15|83.09|83.07|83.03|17856
1652450590000|2022-05-13 14:03:10|83.08|83.04|83.1|83.05|83.1|83.06|83.08|83.03|165
1652450600000|2022-05-13 14:03:20|83.09|83.03|83.07|83.03|83.09|83.04|83.05|83|4125
1652450610000|2022-05-13 14:03:30|83.05|83.02|83.05|83.01|83.05|83.02|83.05|83.01|0
1652450620000|2022-05-13 14:03:40|83.04|83|83.05|83|83.05|83.01|83.04|83|2500
1652450630000|2022-05-13 14:03:50|83.06|83.01|83.05|83|83.06|83.03|83.05|83|2510
1652450640000|2022-05-13 14:04:00|83.06|83.01|83.12|83.07|83.12|83.07|83.06|83.01|17758
1652450650000|2022-05-13 14:04:10|83.11|83.06|83.09|83.07|83.11|83.07|83.09|83.05|15351
1652450660000|2022-05-13 14:04:20|83.1|83.05|83.15|83.1|83.15|83.1|83.08|83.05|1622
1652450670000|2022-05-13 14:04:30|83.14|83.11|83.18|83.14|83.18|83.14|83.14|83.11|16435
1652450680000|2022-05-13 14:04:40|83.19|83.15|83.2|83.16|83.21|83.18|83.19|83.15|2500
1652450690000|2022-05-13 14:04:50|||||||||281
1652450700000|2022-05-13 14:05:00|83.21|83.17|83.28|83.25|83.3|83.25|83.21|83.17|8915
1652450710000|2022-05-13 14:05:10|83.27|83.23|83.27|83.23|83.27|83.23|83.27|83.23|4321
1652450720000|2022-05-13 14:05:20|83.28|83.24|83.3|83.26|83.36|83.3|83.25|83.24|13954
1652450730000|2022-05-13 14:05:30|83.29|83.27|83.32|83.28|83.33|83.29|83.29|83.27|5661
1652450740000|2022-05-13 14:05:40|83.31|83.27|83.33|83.3|83.34|83.3|83.31|83.27|528
1652450750000|2022-05-13 14:05:50|83.34|83.31|83.36|83.31|83.37|83.31|83.34|83.31|1112
1652450760000|2022-05-13 14:06:00|83.35|83.32|83.36|83.32|83.38|83.34|83.33|83.31|10010
1652450770000|2022-05-13 14:06:10|83.37|83.33|83.58|83.54|83.62|83.57|83.37|83.33|174210
1652450780000|2022-05-13 14:06:20|83.57|83.52|83.58|83.54|83.58|83.54|83.56|83.52|9267
1652450790000|2022-05-13 14:06:30|83.57|83.55|83.5|83.46|83.59|83.56|83.5|83.46|17993
1652450800000|2022-05-13 14:06:40|83.49|83.45|83.38|83.35|83.49|83.45|83.38|83.34|27363
1652450810000|2022-05-13 14:06:50|83.37|83.34|83.37|83.35|83.37|83.35|83.37|83.34|94
1652450820000|2022-05-13 14:07:00|83.38|83.36|83.4|83.36|83.42|83.38|83.38|83.36|10184
1652450830000|2022-05-13 14:07:10|83.41|83.37|83.45|83.4|83.48|83.43|83.4|83.36|5115
1652450840000|2022-05-13 14:07:20|83.41|83.38|83.4|83.36|83.42|83.4|83.38|83.34|39130
1652450850000|2022-05-13 14:07:30|83.39|83.35|83.4|83.36|83.4|83.36|83.37|83.35|3561
1652450860000|2022-05-13 14:07:40|83.39|83.34|83.38|83.34|83.39|83.34|83.37|83.34|3317
1652450870000|2022-05-13 14:07:50|83.37|83.35|83.32|83.28|83.37|83.35|83.32|83.28|8464
1652450880000|2022-05-13 14:08:00|83.31|83.27|83.28|83.24|83.31|83.28|83.28|83.24|10316
1652450890000|2022-05-13 14:08:10|83.27|83.2|83.25|83.21|83.27|83.22|83.22|83.17|3591
1652450900000|2022-05-13 14:08:20|83.24|83.2|83.24|83.21|83.24|83.21|83.24|83.2|0
1652450910000|2022-05-13 14:08:30|83.25|83.22|83.27|83.22|83.3|83.27|83.25|83.22|757
1652450920000|2022-05-13 14:08:40|83.24|83.21|83.22|83.18|83.24|83.21|83.18|83.12|25503
1652450930000|2022-05-13 14:08:50|83.23|83.19|83.22|83.16|83.28|83.23|83.21|83.16|251248
1652450940000|2022-05-13 14:09:00|83.23|83.17|83.26|83.22|83.26|83.22|83.2|83.16|21281
1652450950000|2022-05-13 14:09:10|83.25|83.2|83.25|83.2|83.25|83.2|83.25|83.2|2
1652450960000|2022-05-13 14:09:20|83.26|83.21|83.2|83.17|83.26|83.21|83.2|83.15|35957
1652450970000|2022-05-13 14:09:30|83.22|83.18|83.23|83.19|83.23|83.19|83.22|83.18|904
1652450980000|2022-05-13 14:09:40|83.22|83.18|83.2|83.17|83.22|83.18|83.2|83.17|2049
1652450990000|2022-05-13 14:09:50|83.22|83.18|83.25|83.21|83.27|83.22|83.22|83.18|6661
1652451000000|2022-05-13 14:10:00|83.24|83.2|83.22|83.18|83.24|83.2|83.21|83.14|6929
1652451010000|2022-05-13 14:10:10|83.23|83.19|83.25|83.21|83.25|83.21|83.23|83.19|6133
1652451020000|2022-05-13 14:10:20|83.24|83.22|83.24|83.21|83.25|83.23|83.22|83.19|3979
1652451030000|2022-05-13 14:10:30|83.25|83.22|83.25|83.21|83.25|83.22|83.22|83.21|1218
1652451040000|2022-05-13 14:10:40|83.24|83.19|83.24|83.2|83.25|83.22|83.21|83.14|117429
1652451050000|2022-05-13 14:10:50|83.23|83.19|83.2|83.16|83.23|83.19|83.18|83.14|17742
1652451060000|2022-05-13 14:11:00|83.19|83.15|83.15|83.11|83.19|83.15|83.13|83.09|25754
1652451070000|2022-05-13 14:11:10|83.14|83.12|83.16|83.14|83.19|83.15|83.14|83.1|32530
1652451080000|2022-05-13 14:11:20|83.17|83.13|83.17|83.14|83.19|83.16|83.16|83.13|2291
1652451090000|2022-05-13 14:11:30|83.16|83.13|83.12|83.07|83.16|83.13|83.1|83.05|15086
1652451100000|2022-05-13 14:11:40|83.11|83.06|83.04|83|83.11|83.06|83.04|83|12361
1652451110000|2022-05-13 14:11:50|83.06|83.01|83.1|83.08|83.11|83.09|83.06|83.01|6008
1652451130000|2022-05-13 14:12:10|83.11|83.09|83.15|83.11|83.19|83.15|83.11|83.09|23891
1652451140000|2022-05-13 14:12:20|83.14|83.09|83.11|83.08|83.14|83.09|83.11|83.07|11306
1652451150000|2022-05-13 14:12:30|||||||||5973
1652451160000|2022-05-13 14:12:40|||||||||591
1652451170000|2022-05-13 14:12:50|83.1|83.09|83.09|83.05|83.1|83.09|83.09|83.05|5025
1652451190000|2022-05-13 14:13:10|||||||||5
1652451200000|2022-05-13 14:13:20|83.08|83.03|83.05|83|83.08|83.03|83.04|83|3961
1652451210000|2022-05-13 14:13:30|83.04|83.01|83.08|83.03|83.09|83.06|83.04|83.01|27047
1652451220000|2022-05-13 14:13:40|83.07|83.01|83.16|83.12|83.16|83.12|83.05|83.01|25576
1652451230000|2022-05-13 14:13:50|83.15|83.11|83.14|83.09|83.15|83.11|83.12|83.08|6043
1652451240000|2022-05-13 14:14:00|83.11|83.1|83.15|83.12|83.17|83.12|83.11|83.1|4035
1652451250000|2022-05-13 14:14:10|83.17|83.13|83.2|83.15|83.22|83.15|83.15|83.12|6583
1652451260000|2022-05-13 14:14:20|83.21|83.16|83.18|83.16|83.21|83.16|83.18|83.15|0
1652451270000|2022-05-13 14:14:30|83.17|83.17|83.2|83.16|83.22|83.17|83.17|83.16|622
1652451280000|2022-05-13 14:14:40|83.21|83.18|83.32|83.29|83.4|83.33|83.21|83.18|53184
1652451290000|2022-05-13 14:14:50|83.3|83.27|83.22|83.18|83.3|83.27|83.16|83.11|33794
1652451300000|2022-05-13 14:15:00|83.21|83.17|83.17|83.12|83.21|83.17|83.13|83.1|3846
1652451310000|2022-05-13 14:15:10|83.14|83.11|83.1|83.05|83.14|83.11|83.09|83.05|3796
1652451320000|2022-05-13 14:15:20|83.12|83.06|83.15|83.1|83.17|83.11|83.09|83.06|7291
1652451330000|2022-05-13 14:15:30|83.14|83.11|83.15|83.12|83.17|83.14|83.14|83.11|284
1652451340000|2022-05-13 14:15:40||83.13||83.12||83.13||83.12|120
1652451350000|2022-05-13 14:15:50|83.16|83.13|83.17|83.13|83.17|83.14|83.14|83.13|20511
1652451360000|2022-05-13 14:16:00|83.19|83.15|83.27|83.23|83.27|83.23|83.19|83.15|145897
1652451370000|2022-05-13 14:16:10|83.26|83.21|83.21|83.18|83.26|83.21|83.21|83.18|2659
1652451380000|2022-05-13 14:16:20|83.2|83.17|83.24|83.19|83.24|83.2|83.19|83.15|1145
1652451390000|2022-05-13 14:16:30|83.22|83.2|83.22|83.18|83.22|83.2|83.21|83.17|2824
1652451400000|2022-05-13 14:16:40|83.21|83.2|83.22|83.18|83.22|83.2|83.17|83.15|15951
1652451410000|2022-05-13 14:16:50|83.2|83.16|83.19|83.15|83.2|83.16|83.19|83.15|0
1652451420000|2022-05-13 14:17:00|83.18|83.14|83.22|83.18|83.24|83.2|83.15|83.1|144026
1652451430000|2022-05-13 14:17:10|83.23|83.19|83.23|83.19|83.26|83.21|83.23|83.19|21753
1652451440000|2022-05-13 14:17:20|83.22|83.2|83.2|83.16|83.23|83.21|83.18|83.16|17144
1652451450000|2022-05-13 14:17:30|83.19|83.15|83.18|83.13|83.19|83.15|83.18|83.13|5496
1652451460000|2022-05-13 14:17:40|83.17|83.12|83.14|83.1|83.17|83.12|83.13|83.08|2685
1652451470000|2022-05-13 14:17:50|83.13|83.08|83.09|83.05|83.13|83.1|83.09|83.04|22168
1652451480000|2022-05-13 14:18:00|83.08|83.04|83.08|83.04|83.09|83.05|83.06|83.01|21911
1652451490000|2022-05-13 14:18:10|83.09|83.06|83.18|83.13|83.19|83.15|83.09|83.06|8947
1652451500000|2022-05-13 14:18:20|83.15|83.15|83.18|83.14|83.19|83.15|83.15|83.12|11180
1652451510000|2022-05-13 14:18:30|83.2|83.16|83.18|83.16|83.21|83.16|83.17|83.16|1489
1652451520000|2022-05-13 14:18:40||83.14||83.14||83.14||83.14|0
1652451530000|2022-05-13 14:18:50|83.17|83.13|83.16|83.12|83.17|83.13|83.16|83.12|4209
1652451550000|2022-05-13 14:19:10|83.17|83.13|83.17|83.13|83.22|83.17|83.17|83.13|26144
1652451570000|2022-05-13 14:19:30|83.15|83.12|83.13|83.09|83.15|83.12|83.12|83.08|19145
1652451580000|2022-05-13 14:19:40|83.15|83.1|83.13|83.09|83.15|83.1|83.12|83.08|2184
1652451590000|2022-05-13 14:19:50|83.15||83.12||83.15||83.12||0
1652451600000|2022-05-13 14:20:00|83.14|83.1|83.12|83.09|83.14|83.11|83.12|83.09|1307
1652451610000|2022-05-13 14:20:10|83.14||83.13||83.14||83.12||0
1652451620000|2022-05-13 14:20:20|83.12|83.1|83.13|83.09|83.17|83.13|83.12|83.09|20182
1652451630000|2022-05-13 14:20:30|83.12|83.08|83.15|83.11|83.18|83.16|83.11|83.06|33467
1652451640000|2022-05-13 14:20:40|83.14||83.14||83.14||83.14||0
1652451650000|2022-05-13 14:20:50|83.16|83.12|83.14|83.11|83.16|83.13|83.14|83.11|931
1652451660000|2022-05-13 14:21:00|83.15|83.12|83.15|83.12|83.17|83.13|83.15|83.12|798
1652451670000|2022-05-13 14:21:10|83.14|83.14|83.18|83.14|83.18|83.15|83.14|83.12|22081
1652451680000|2022-05-13 14:21:20|83.16||83.18||83.18||83.16||1011
1652451690000|2022-05-13 14:21:30|83.19|83.15|83.25|83.22|83.27|83.25|83.19|83.15|119126
1652451700000|2022-05-13 14:21:40|83.27|83.23|83.25|83.21|83.27|83.23|83.22|83.21|59154
1652451710000|2022-05-13 14:21:50|83.24|83.2|83.17|83.13|83.24|83.2|83.15|83.12|24252
1652451720000|2022-05-13 14:22:00|83.16|83.12|83.12|83.08|83.16|83.12|83.09|83.04|36032
1652451730000|2022-05-13 14:22:10|83.11|83.09|83.09|83.05|83.11|83.09|83.04|83|35128
1652451740000|2022-05-13 14:22:20|83.08|83.04|83.08|83.05|83.08|83.05|83.08|83.04|70
1652451750000|2022-05-13 14:22:30|83.09|83.06|83.11|83.07|83.11|83.08|83.09|83.06|9256
1652451760000|2022-05-13 14:22:40|83.12|83.08|83.11|83.08|83.15|83.1|83.11|83.08|10731
1652451770000|2022-05-13 14:22:50|83.12|83.07|83.11|83.09|83.13|83.09|83.11|83.07|3953
1652451780000|2022-05-13 14:23:00|83.12|83.1|83.15|83.1|83.16|83.1|83.12|83.1|2461
1652451790000|2022-05-13 14:23:10|83.12|83.11|83.16|83.12|83.18|83.14|83.12|83.11|19680
1652451800000|2022-05-13 14:23:20|83.15|83.13|83.16|83.14|83.16|83.14|83.15|83.12|12978
1652451810000|2022-05-13 14:23:30|83.15|83.12|83.14|83.11|83.15|83.12|83.13|83.11|8252
1652451820000|2022-05-13 14:23:40|83.13|83.1|83.13|83.08|83.13|83.1|83.12|83.07|5409
1652451830000|2022-05-13 14:23:50|83.12|83.09|83.12|83.09|83.13|83.09|83.12|83.09|300
1652451840000|2022-05-13 14:24:00|83.14|83.1|83.14|83.09|83.15|83.1|83.14|83.09|2331
1652451850000|2022-05-13 14:24:10|||||||||2382
1652451860000|2022-05-13 14:24:20|83.13|83.1|83.11|83.09|83.13|83.1|83.1|83.09|4149
1652451870000|2022-05-13 14:24:30|83.1|83.08|83.1|83.08|83.1|83.08|83.1|83.08|130
1652451880000|2022-05-13 14:24:40|83.09|83.07|83.07|83.03|83.09|83.07|83.07|83.02|1091
1652451890000|2022-05-13 14:24:50||83.02||83.02||83.03||83.02|171
1652451900000|2022-05-13 14:25:00||83.03||83.03||83.03||83.03|1200
1652451910000|2022-05-13 14:25:10|||||||||20
1652451930000|2022-05-13 14:25:30|83.06|83.04|83.05|83.03|83.06|83.05|83.05|83.03|929
1652451940000|2022-05-13 14:25:40|83.06|83.04|83.07|83.05|83.09|83.05|83.06|83.03|4278
1652451950000|2022-05-13 14:25:50|||||||||10
1652451960000|2022-05-13 14:26:00|83.09||83.07||83.09||83.07||6
1652451970000|2022-05-13 14:26:10|83.06|83.04|83.06|83.03|83.06|83.04|83.06|83.03|105
1652451980000|2022-05-13 14:26:20|83.07|83.04|83.06|83.03|83.07|83.04|83.06|83.03|7733
1652452010000|2022-05-13 14:26:50|83.05|83.01|83.04|83.01|83.05|83.01|83.02|83|11130
1652452020000|2022-05-13 14:27:00|83.02|83|83.04|83|83.04|83.02|83.02|83|2590
1652452030000|2022-05-13 14:27:10|83.03|82.98|82.99|82.95|83.03|82.98|82.95|82.93|52769
1652452040000|2022-05-13 14:27:20|83|82.96|83|82.96|83.02|82.98|83|82.96|3769
1652452050000|2022-05-13 14:27:30||82.98||82.98||82.98||82.98|0
1652452060000|2022-05-13 14:27:40|83.02|82.99|83.08|83.02|83.08|83.03|83.02|82.99|2268
1652452070000|2022-05-13 14:27:50|83.05|83.01|83.05|83.01|83.05|83.01|83.05|83.01|0
1652452080000|2022-05-13 14:28:00|83.06|83.02|83.09|83.05|83.09|83.05|83.06|83.02|8832
1652452090000|2022-05-13 14:28:10|83.08||83.08||83.08||83.08||0
1652452100000|2022-05-13 14:28:20|83.09||83.09||83.09||83.09||5976
1652452110000|2022-05-13 14:28:30|83.08||83.09||83.09||83.08||780
1652452120000|2022-05-13 14:28:40|83.08|83.03|83.05|83.03|83.08|83.03|83.05|83.03|1511
1652452130000|2022-05-13 14:28:50|83.04|83.02|83.05|83.02|83.05|83.02|83.04|83.02|3780
1652452140000|2022-05-13 14:29:00|83.04|83|83.03|83|83.04|83|83.03|83|1651
1652452150000|2022-05-13 14:29:10|83.02|83.01|82.98|82.94|83.02|83.01|82.98|82.94|23196
1652452160000|2022-05-13 14:29:20|83|82.95|83.05|83.01|83.05|83.02|83|82.95|6284
1652452170000|2022-05-13 14:29:30|83.04|83|83.03|83|83.04|83|83.03|83|1261
1652452180000|2022-05-13 14:29:40|83.02|82.99|83.01|83|83.03|83.01|83.01|82.99|4105
1652452200000|2022-05-13 14:30:00|83.04|83.01|83.03|83|83.04|83.01|83.01|83|5213
1652452210000|2022-05-13 14:30:10|83.02||83.03||83.03||83.02||297
1652452220000|2022-05-13 14:30:20|83.05|83.01|83.06|83.03|83.06|83.03|83.03|83.01|2690
1652452230000|2022-05-13 14:30:30|83.05||83.05||83.05||83.05||2492
1652452240000|2022-05-13 14:30:40|83.06|83.04|83.1|83.08|83.12|83.09|83.06|83.04|6938
1652452250000|2022-05-13 14:30:50|83.12|83.09|83.1|83.08|83.12|83.09|83.1|83.08|1152
1652452260000|2022-05-13 14:31:00|83.12|83.09|83.1|83.09|83.12|83.1|83.1|83.08|0
1652452270000|2022-05-13 14:31:10|83.12|83.1|83.1|83.08|83.12|83.1|83.1|83.08|2090
1652452280000|2022-05-13 14:31:20|||||||||359
1652452290000|2022-05-13 14:31:30|83.09|83.07|83.09|83.05|83.1|83.08|83.07|83.05|25888
1652452300000|2022-05-13 14:31:40|83.08||83.08||83.08||83.08||16
1652452310000|2022-05-13 14:31:50|83.07|83.03|83.07|83.04|83.1|83.07|83.07|83.03|11095
1652452320000|2022-05-13 14:32:00|83.06|83.05|83.08|83.05|83.08|83.06|83.06|83.05|10453
1652452330000|2022-05-13 14:32:10|83.1|83.06|83.09|83.06|83.11|83.07|83.07|83.04|18204
1652452340000|2022-05-13 14:32:20|83.08|83.05|83.08|83.04|83.08|83.05|83.04|83|24010
1652452350000|2022-05-13 14:32:30|83.09|83.05|83.07|83.04|83.1|83.05|83.07|83.04|4672
1652452360000|2022-05-13 14:32:40|||||||||534
1652452370000|2022-05-13 14:32:50|83.08|83.05|83.1|83.07|83.11|83.07|83.07|83.05|5311
1652452380000|2022-05-13 14:33:00|83.11|83.08|83.12|83.09|83.12|83.1|83.1|83.08|13362
1652452390000|2022-05-13 14:33:10|83.11|83.08|83.11|83.08|83.11|83.08|83.11|83.08|0
1652452410000|2022-05-13 14:33:30|83.12|83.09|83.12|83.1|83.12|83.1|83.12|83.09|2541
1652452420000|2022-05-13 14:33:40|83.11|83.08|83.12|83.09|83.12|83.1|83.11|83.07|3737
1652452430000|2022-05-13 14:33:50||83.1||83.1||83.11||83.09|4238
1652452440000|2022-05-13 14:34:00|83.15|83.11|83.2|83.16|83.21|83.17|83.15|83.11|5577
1652452450000|2022-05-13 14:34:10|83.19||83.19||83.19||83.19||0
1652452460000|2022-05-13 14:34:20|83.18|83.15|83.16|83.13|83.18|83.15|83.16|83.13|5825
1652452470000|2022-05-13 14:34:30|83.15|83.12|83.12|83.09|83.15|83.12|83.12|83.08|3596
1652452480000|2022-05-13 14:34:40|83.11|83.08|83.09|83.06|83.12|83.09|83.09|83.06|41
1652452490000|2022-05-13 14:34:50|83.08|83.05|83.08|83.05|83.08|83.05|83.08|83.05|0
1652452500000|2022-05-13 14:35:00|83.09|83.06|83.1|83.09|83.12|83.09|83.08|83.06|6477
1652452510000|2022-05-13 14:35:10|83.12|83.08|83.11|83.09|83.12|83.09|83.11|83.08|3709
1652452520000|2022-05-13 14:35:20|83.1|83.08|83.09|83.08|83.11|83.09|83.09|83.07|765
1652452530000|2022-05-13 14:35:30|83.08|83.07|83.08|83.04|83.09|83.07|83.08|83.04|10180
1652452540000|2022-05-13 14:35:40|83.1|83.05|83.11|83.08|83.11|83.08|83.09|83.05|2512
1652452550000|2022-05-13 14:35:50|83.09|83.06|83.18|83.15|83.2|83.16|83.09|83.05|11941
1652452560000|2022-05-13 14:36:00|83.17|83.14|83.15|83.12|83.17|83.15|83.15|83.12|4031
1652452570000|2022-05-13 14:36:10|83.14|83.11|83.14|83.11|83.15|83.11|83.14|83.11|731
1652452580000|2022-05-13 14:36:20|83.16|83.1|83.18|83.14|83.18|83.16|83.16|83.1|7049
1652452590000|2022-05-13 14:36:30|83.2|83.15|83.21|83.17|83.22|83.17|83.18|83.15|4146
1652452600000|2022-05-13 14:36:40|83.22|83.18|83.2|83.18|83.22|83.19|83.2|83.17|3000
1652452610000|2022-05-13 14:36:50|83.22|83.19|83.27|83.23|83.27|83.24|83.22|83.19|13610
1652452620000|2022-05-13 14:37:00|83.26||83.26||83.26||83.24||2509
1652452630000|2022-05-13 14:37:10||83.24||83.24||83.24||83.24|485
1652452640000|2022-05-13 14:37:20|83.27|83.25|83.23|83.19|83.3|83.28|83.21|83.17|67292
1652452650000|2022-05-13 14:37:30|83.22||83.22||83.23||83.22||0
1652452660000|2022-05-13 14:37:40|83.2|83.18|83.22|83.18|83.22|83.19|83.2|83.16|10276
1652452670000|2022-05-13 14:37:50|||||||||107
1652452680000|2022-05-13 14:38:00|83.23|83.19|83.23|83.19|83.25|83.2|83.23|83.19|2393
1652452690000|2022-05-13 14:38:10|83.22||83.22||83.23||83.22||3
1652452700000|2022-05-13 14:38:20|83.21|83.17|83.19|83.15|83.21|83.17|83.18|83.14|105
1652452710000|2022-05-13 14:38:30|83.17|83.14|83.16|83.12|83.19|83.14|83.14|83.1|3015
1652452720000|2022-05-13 14:38:40|83.14|83.11|83.17|83.14|83.17|83.14|83.14|83.11|2500
1652452730000|2022-05-13 14:38:50|83.19|83.15|83.17|83.15|83.19|83.16|83.17|83.14|5957
1652452750000|2022-05-13 14:39:10|||||||||10095
1652452770000|2022-05-13 14:39:30|83.16|83.13|83.19|83.17|83.2|83.17|83.15|83.13|12559
1652452790000|2022-05-13 14:39:50|83.2|83.18|83.2|83.17|83.22|83.19|83.2|83.17|8570
1652452800000|2022-05-13 14:40:00|83.21|83.18|83.21|83.18|83.22|83.18|83.2|83.17|98
1652452810000|2022-05-13 14:40:10|83.23|83.19|83.21|83.19|83.23|83.2|83.21|83.18|2784
1652452820000|2022-05-13 14:40:20|||||||||5
1652452830000|2022-05-13 14:40:30|83.23|83.2|83.23|83.2|83.23|83.21|83.23|83.2|2775
1652452840000|2022-05-13 14:40:40|83.21|83.19|83.21|83.19|83.23|83.2|83.21|83.19|1204
1652452850000|2022-05-13 14:40:50||83.2||83.2||83.2||83.2|0
1652452870000|2022-05-13 14:41:10|||||||||500
1652452920000|2022-05-13 14:42:00|83.2|83.19|83.2|83.18|83.2|83.19|83.2|83.18|12706
1652452930000|2022-05-13 14:42:10|83.19|83.16|83.14|83.11|83.19|83.16|83.14|83.11|7837
1652452940000|2022-05-13 14:42:20|83.13|83.1|83.12|83.07|83.13|83.1|83.1|83.07|1657
1652452950000|2022-05-13 14:42:30|83.1|83.08|83.11|83.07|83.12|83.08|83.1|83.07|110
1652452960000|2022-05-13 14:42:40|83.12|83.08|83.15|83.1|83.15|83.11|83.12|83.08|711
1652452970000|2022-05-13 14:42:50|83.14||83.14||83.14||83.14||0
1652452980000|2022-05-13 14:43:00|83.15|83.11|83.15|83.12|83.16|83.14|83.15|83.11|249
1652452990000|2022-05-13 14:43:10|83.14|83.11|83.16|83.13|83.18|83.14|83.13|83.1|53515
1652453000000|2022-05-13 14:43:20||83.12||83.12||83.12||83.12|0
1652453010000|2022-05-13 14:43:30|83.14|83.13|83.15|83.11|83.15|83.13|83.14|83.1|4510
1652453020000|2022-05-13 14:43:40|83.14|83.1|83.08|83.06|83.14|83.1|83.08|83.06|8723
1652453030000|2022-05-13 14:43:50|83.09|83.07|83.09|83.07|83.1|83.07|83.08|83.04|17364
1652453040000|2022-05-13 14:44:00|83.08|83.04|83.07|83.04|83.08|83.05|83.07|83.03|1464
1652453050000|2022-05-13 14:44:10||83.05||83.06||83.06||83.04|998
1652453060000|2022-05-13 14:44:20|83.09|83.07|83.06|83.02|83.13|83.09|83.04|83.01|15794
1652453070000|2022-05-13 14:44:30|83.04|83.03|83.06|83.03|83.06|83.03|83.04|83.03|2
1652453090000|2022-05-13 14:44:50|83.05|83.02|83.01|82.98|83.05|83.02|83.01|82.98|7103
1652453100000|2022-05-13 14:45:00|83||83.02||83.02||82.99||3370
1652453110000|2022-05-13 14:45:10|83.01||83||83.01||83||0
1652453120000|2022-05-13 14:45:20|82.99|82.95|82.98|82.95|83|82.97|82.98|82.94|6555
1652453130000|2022-05-13 14:45:30|82.97|82.94|82.96|82.93|82.98|82.94|82.96|82.93|11944
1652453140000|2022-05-13 14:45:40|||||||||1190
1652453150000|2022-05-13 14:45:50|82.98|82.94|82.96|82.94|82.98|82.94|82.96|82.93|3090
1652453160000|2022-05-13 14:46:00|82.95|82.93|82.9|82.86|82.95|82.93|82.9|82.86|3805
1652453170000|2022-05-13 14:46:10||82.88||82.87||82.88||82.86|0
1652453180000|2022-05-13 14:46:20|82.89|82.86|82.84|82.81|82.89|82.86|82.83|82.78|32541
1652453190000|2022-05-13 14:46:30|82.83|82.8|82.75|82.72|82.83|82.8|82.71|82.66|92285
1652453200000|2022-05-13 14:46:40|82.76|82.73|82.84|82.8|82.94|82.88|82.76|82.73|39431
1652453210000|2022-05-13 14:46:50|82.83|82.78|82.8|82.77|82.83|82.79|82.8|82.74|5000
1652453220000|2022-05-13 14:47:00|82.79|82.76|82.8|82.75|82.82|82.77|82.71|82.64|25326
1652453230000|2022-05-13 14:47:10|82.79|82.74|82.81|82.77|82.82|82.77|82.74|82.7|11894
1652453240000|2022-05-13 14:47:20|82.82|82.78|82.76|82.71|82.82|82.78|82.76|82.71|13982
1652453250000|2022-05-13 14:47:30|82.74|82.7|82.72|82.69|82.75|82.72|82.72|82.66|26086
1652453260000|2022-05-13 14:47:40|82.71|82.68|82.68|82.63|82.71|82.68|82.68|82.63|7490
1652453270000|2022-05-13 14:47:50|82.67|82.61|82.65|82.61|82.67|82.64|82.64|82.59|58632
1652453280000|2022-05-13 14:48:00|82.64|82.6|82.65|82.61|82.67|82.64|82.63|82.59|47874
1652453290000|2022-05-13 14:48:10|82.64|82.6|82.66|82.63|82.66|82.64|82.64|82.6|50196
1652453300000|2022-05-13 14:48:20|82.65|82.61|82.61|82.58|82.67|82.65|82.61|82.58|54641
1652453310000|2022-05-13 14:48:30|82.63|82.57|82.58|82.54|82.63|82.57|82.58|82.54|21658
1652453320000|2022-05-13 14:48:40||82.53||82.54||82.54||82.53|10000
1652453330000|2022-05-13 14:48:50|82.56|82.52|82.5|82.46|82.58|82.54|82.48|82.42|252273
1652453340000|2022-05-13 14:49:00|82.51|82.48|82.54|82.51|82.58|82.52|82.51|82.48|15747
1652453350000|2022-05-13 14:49:10|82.55|82.52|82.58|82.54|82.58|82.55|82.55|82.52|6971
1652453360000|2022-05-13 14:49:20|82.57|82.55|82.54|82.5|82.57|82.55|82.54|82.5|14910
1652453370000|2022-05-13 14:49:30|82.53|82.48|82.58|82.53|82.58|82.53|82.52|82.47|20042
1652453380000|2022-05-13 14:49:40|82.57|82.54|82.65|82.6|82.65|82.6|82.57|82.54|8155
1652453390000|2022-05-13 14:49:50|82.64|82.59|82.63|82.59|82.64|82.63|82.63|82.59|126
1652453400000|2022-05-13 14:50:00|82.64|82.6|82.88|82.84|82.95|82.9|82.64|82.59|130049
1652453410000|2022-05-13 14:50:10|82.87|82.82|82.8|82.76|82.87|82.82|82.8|82.75|5668
1652453420000|2022-05-13 14:50:20|82.79|82.74|82.79|82.74|82.79|82.74|82.79|82.73|5
1652453430000|2022-05-13 14:50:30|82.8|82.75|82.8|82.76|82.8|82.76|82.8|82.74|20
1652453440000|2022-05-13 14:50:40|82.81|82.77|82.79|82.76|82.82|82.77|82.79|82.76|2505
1652453450000|2022-05-13 14:50:50|82.78|82.75|82.78|82.74|82.78|82.75|82.78|82.73|30082
1652453460000|2022-05-13 14:51:00|82.77|82.76|82.74|82.69|82.77|82.76|82.74|82.68|3905
1652453470000|2022-05-13 14:51:10|82.75|82.7|82.73|82.69|82.75|82.72|82.73|82.69|16650
1652453480000|2022-05-13 14:51:20|82.75||82.74||82.75||82.74||0
1652453490000|2022-05-13 14:51:30|82.75|82.7|82.82|82.78|82.82|82.78|82.75|82.7|7988
1652453510000|2022-05-13 14:51:50|||||||||5000
1652453520000|2022-05-13 14:52:00|82.84|82.79|82.83|82.79|82.85|82.8|82.83|82.78|2453
1652453530000|2022-05-13 14:52:10|82.81|82.78|82.87|82.83|82.87|82.83|82.79|82.76|7458
1652453540000|2022-05-13 14:52:20|||||||||1236
1652453560000|2022-05-13 14:52:40|||||||||3018
1652453570000|2022-05-13 14:52:50|82.89|82.84|82.93|82.89|82.93|82.89|82.89|82.84|2187
1652453580000|2022-05-13 14:53:00|82.92|82.88|82.93|82.9|82.93|82.9|82.9|82.86|8223
1652453590000|2022-05-13 14:53:10|82.92||82.92||82.92||82.92||0
1652453600000|2022-05-13 14:53:20|82.91|82.89|82.89|82.85|82.92|82.89|82.89|82.84|408
1652453610000|2022-05-13 14:53:30||82.84||82.84||82.84||82.84|320
1652453620000|2022-05-13 14:53:40|82.87|82.83|82.92|82.9|82.93|82.9|82.86|82.81|5560
1652453630000|2022-05-13 14:53:50|82.91|82.88|82.9|82.86|82.91|82.88|82.88|82.86|4911
1652453660000|2022-05-13 14:54:20|||||||||22498
1652453700000|2022-05-13 14:55:00|82.92|82.87|82.91|82.88|82.92|82.88|82.91|82.87|3795
1652453710000|2022-05-13 14:55:10|82.89|82.87|82.89|82.86|82.89|82.87|82.89|82.86|9806
1652453730000|2022-05-13 14:55:30|||||||||5000
1652453740000|2022-05-13 14:55:40|82.88||82.88||82.89||82.88||586
1652453750000|2022-05-13 14:55:50|||||||||3
1652453780000|2022-05-13 14:56:20|82.87|82.84|82.87|82.84|82.87|82.84|82.86|82.82|843
1652453790000|2022-05-13 14:56:30|||||||||6
1652453800000|2022-05-13 14:56:40|82.86|82.82|82.81|82.76|82.86|82.82|82.79|82.76|12939
1652453810000|2022-05-13 14:56:50|82.8|82.77|82.81|82.77|82.81|82.77|82.8|82.76|0
1652453820000|2022-05-13 14:57:00|82.8||82.81||82.81||82.8||300
1652453830000|2022-05-13 14:57:10|82.8||82.81||82.81||82.8||241
1652453840000|2022-05-13 14:57:20|82.8|82.78|82.8|82.77|82.81|82.78|82.8|82.77|0
1652453850000|2022-05-13 14:57:30|82.79|82.75|82.79|82.76|82.8|82.76|82.78|82.75|148
1652453860000|2022-05-13 14:57:40|82.78|82.75|82.75|82.69|82.78|82.75|82.74|82.69|3561
1652453870000|2022-05-13 14:57:50|82.73|82.68|82.72|82.69|82.75|82.69|82.72|82.68|100
1652453880000|2022-05-13 14:58:00|82.74|82.68|82.72|82.68|82.74|82.68|82.71|82.66|10
1652453890000|2022-05-13 14:58:10|82.71|82.67|82.72|82.68|82.72|82.68|82.71|82.66|4147
1652453920000|2022-05-13 14:58:40|||||||||6793
1652453930000|2022-05-13 14:58:50|82.73|82.69|82.76|82.74|82.79|82.75|82.72|82.69|14995
1652453940000|2022-05-13 14:59:00||82.73||82.73||82.73||82.73|0
1652453960000|2022-05-13 14:59:20|82.78|82.74|82.83|82.79|82.83|82.79|82.78|82.74|7096
1652453970000|2022-05-13 14:59:30|82.82||82.82||82.82||82.82||0
1652453990000|2022-05-13 14:59:50|82.81|82.78|82.76|82.72|82.81|82.78|82.76|82.72|6004
1652454000000|2022-05-13 15:00:00|82.75|82.71|82.75|82.71|82.76|82.73|82.75|82.71|372
1652454010000|2022-05-13 15:00:10|82.76|82.72|82.76|82.74|82.8|82.75|82.76|82.72|6832
1652454020000|2022-05-13 15:00:20|82.78|82.75|82.77|82.74|82.78|82.76|82.77|82.73|2928
1652454030000|2022-05-13 15:00:30|82.78|82.75|82.77|82.74|82.78|82.75|82.77|82.74|3312
1652454060000|2022-05-13 15:01:00|82.76|82.75|82.72|82.69|82.76|82.75|82.72|82.69|5231
1652454070000|2022-05-13 15:01:10|82.71|82.67|82.68|82.65|82.71|82.67|82.68|82.62|3611
1652454080000|2022-05-13 15:01:20||82.64||82.63||82.64||82.62|24
1652454090000|2022-05-13 15:01:30||82.64||82.64||82.64||82.64|0
1652454100000|2022-05-13 15:01:40||82.65||82.65||82.65||82.65|20
1652454120000|2022-05-13 15:02:00|82.69|82.64|82.7|82.68|82.73|82.69|82.69|82.64|10011
1652454130000|2022-05-13 15:02:10|82.72|82.69|82.7|82.68|82.73|82.69|82.7|82.68|1646
1652454140000|2022-05-13 15:02:20|82.72|82.69|82.72|82.68|82.72|82.7|82.72|82.68|2799
1652454160000|2022-05-13 15:02:40||82.69||82.69||82.69||82.69|918
1652454180000|2022-05-13 15:03:00|82.75|82.71|82.75|82.74|82.78|82.74|82.75|82.71|8332
1652454190000|2022-05-13 15:03:10|82.74|82.73|82.75|82.74|82.75|82.74|82.74|82.72|7762
1652454200000|2022-05-13 15:03:20||82.73||82.74||82.74||82.73|5546
1652454210000|2022-05-13 15:03:30||82.73||82.73||82.74||82.73|168
1652454240000|2022-05-13 15:04:00|82.74|82.72|82.74|82.72|82.74|82.72|82.74|82.72|6203
1652454250000|2022-05-13 15:04:10|||||||||1263
1652454260000|2022-05-13 15:04:20|82.75|82.73|82.77|82.75|82.79|82.75|82.74|82.72|2552
1652454270000|2022-05-13 15:04:30|82.79|82.76|82.81|82.79|82.83|82.79|82.79|82.76|3300
1652454300000|2022-05-13 15:05:00|82.83|82.8|82.83|82.79|82.83|82.8|82.83|82.79|2376
1652454310000|2022-05-13 15:05:10|82.84|82.8|82.85|82.84|82.85|82.84|82.84|82.8|20
1652454320000|2022-05-13 15:05:20|82.86|82.85|82.86|82.85|82.86|82.85|82.86|82.85|2169
1652454330000|2022-05-13 15:05:30|82.87|82.86|82.89|82.87|82.92|82.87|82.87|82.86|3345
1652454350000|2022-05-13 15:05:50|82.88||82.89||82.89||82.88||30
1652454360000|2022-05-13 15:06:00|82.9|82.88|82.98|82.96|82.98|82.96|82.9|82.88|9456
1652454370000|2022-05-13 15:06:10|82.97|82.95|82.99|82.97|83|82.99|82.97|82.95|17571
1652454380000|2022-05-13 15:06:20|83|82.98|83.05|83.02|83.09|83.05|83|82.98|34388
1652454390000|2022-05-13 15:06:30|83.04|83|82.92|82.89|83.05|83.01|82.92|82.87|31115
1652454400000|2022-05-13 15:06:40|82.94|82.9|82.95|82.92|82.95|82.92|82.94|82.9|2518
1652454410000|2022-05-13 15:06:50|82.94|82.93|82.98|82.95|82.98|82.95|82.94|82.93|366
1652454420000|2022-05-13 15:07:00|82.99|82.97|82.98|82.97|83.05|83.01|82.98|82.97|7854
1652454430000|2022-05-13 15:07:10|82.97|82.96|83.04|83.02|83.04|83.02|82.97|82.96|6967
1652454440000|2022-05-13 15:07:20||83.01||83.01||83.02||83.01|0
1652454460000|2022-05-13 15:07:40|83.05|83.02|83.18|83.14|83.18|83.14|83.05|83.02|11902
1652454470000|2022-05-13 15:07:50|83.17|83.13|83.02|82.98|83.18|83.13|82.99|82.95|11683
1652454480000|2022-05-13 15:08:00|83.03|82.99|83.04|83.01|83.05|83.01|83.02|82.99|5329
1652454490000|2022-05-13 15:08:10|83.03|83|82.98|82.94|83.03|83|82.98|82.93|3193
1652454500000|2022-05-13 15:08:20|82.97|82.96|83|82.96|83|82.96|82.97|82.96|955
1652454510000|2022-05-13 15:08:30|83.01|82.97|83.05|83.02|83.05|83.02|83|82.96|4975
1652454520000|2022-05-13 15:08:40|83.04|83.01|82.98|82.94|83.04|83.01|82.98|82.94|8896
1652454530000|2022-05-13 15:08:50|82.97|82.93|82.96|82.92|82.98|82.94|82.96|82.91|2660
1652454540000|2022-05-13 15:09:00|82.95|82.91|82.95|82.91|82.95|82.91|82.94|82.89|0
1652454550000|2022-05-13 15:09:10|||||||||2000
1652454560000|2022-05-13 15:09:20||82.92||82.91||82.92||82.91|528
1652454570000|2022-05-13 15:09:30|82.96|82.93|83|82.97|83.01|82.98|82.96|82.93|779
1652454580000|2022-05-13 15:09:40|83.01|83|83|82.97|83.05|83.02|82.98|82.97|64314
1652454590000|2022-05-13 15:09:50|82.98|82.96|83|82.96|83|82.96|82.98|82.96|4389
1652454600000|2022-05-13 15:10:00|82.98|82.97|82.94|82.9|82.98|82.97|82.94|82.89|6325
1652454610000|2022-05-13 15:10:10|82.95|82.91|82.97|82.92|83|82.96|82.95|82.91|2500
1652454620000|2022-05-13 15:10:20|82.94|82.91|82.97|82.93|82.97|82.94|82.91|82.85|7164
1652454630000|2022-05-13 15:10:30|82.96|82.92|83.02|82.97|83.04|82.99|82.96|82.92|5670
1652454640000|2022-05-13 15:10:40|83|82.98|82.99|82.94|83|82.99|82.97|82.93|34383
1652454650000|2022-05-13 15:10:50|82.98|82.92|82.99|82.95|82.99|82.95|82.97|82.92|1528
1652454660000|2022-05-13 15:11:00|82.98|82.94|82.97|82.92|82.98|82.94|82.96|82.91|6116
1652454670000|2022-05-13 15:11:10|82.98|82.93|83.05|83|83.08|83.02|82.98|82.93|61654
1652454680000|2022-05-13 15:11:20|83.04|82.99|82.99|82.95|83.04|82.99|82.99|82.95|807
1652454690000|2022-05-13 15:11:30|83|82.96|83.02|82.99|83.09|83.04|83|82.96|12469
1652454700000|2022-05-13 15:11:40|83.03|83.01|83.03|82.99|83.05|83.01|83.02|82.99|2550
1652454710000|2022-05-13 15:11:50|83.02|82.98|83.01|82.97|83.02|82.98|82.99|82.95|7574
1652454720000|2022-05-13 15:12:00|83|82.96|83.01|82.98|83.01|82.98|82.99|82.96|2501
1652454730000|2022-05-13 15:12:10|83.02|82.99|83.03|82.99|83.05|83.01|83.02|82.99|1613
1652454740000|2022-05-13 15:12:20|83.04|83|83.03|82.99|83.05|83.01|83.03|82.99|0
1652454750000|2022-05-13 15:12:30|83.04|83.01|83.09|83.04|83.09|83.06|83.04|83.01|9203
1652454760000|2022-05-13 15:12:40|83.08|83.03|83.04|83.01|83.08|83.05|83.04|83.01|14768
1652454770000|2022-05-13 15:12:50|83.03|83.02|83.09|83.06|83.09|83.06|83.03|83.02|16472
1652454780000|2022-05-13 15:13:00|83.08|83.05|83.12|83.08|83.14|83.1|83.08|83.04|10179
1652454790000|2022-05-13 15:13:10|83.11|83.07|83.11|83.07|83.11|83.07|83.11|83.07|0
1652454800000|2022-05-13 15:13:20|83.1|83.08|83.08|83.06|83.1|83.08|83.08|83.06|835
1652454810000|2022-05-13 15:13:30|83.07|83.05|83.11|83.07|83.11|83.07|83.07|83.02|2985
1652454820000|2022-05-13 15:13:40|83.09|83.06|83.13|83.08|83.13|83.1|83.09|83.05|6311
1652454830000|2022-05-13 15:13:50|83.12|83.09|83.08|83.05|83.12|83.1|83.08|83.05|5001
1652454840000|2022-05-13 15:14:00|83.09|83.06|83.07|83.02|83.09|83.06|83.05|83.01|5322
1652454850000|2022-05-13 15:14:10|83.06|83.01|83.09|83.06|83.11|83.07|83.05|83.01|12757
1652454860000|2022-05-13 15:14:20|83.08|83.05|83.05|83.02|83.09|83.05|83.05|83.02|35765
1652454870000|2022-05-13 15:14:30|83.06|83.01|83.07|83.04|83.07|83.05|83.06|83.01|4082
1652454880000|2022-05-13 15:14:40|83.06|83.02|83.07|83.03|83.07|83.03|83.06|83.02|2500
1652454900000|2022-05-13 15:15:00|83.06|83.04|83.12|83.08|83.21|83.16|83.06|83.02|141074
1652454910000|2022-05-13 15:15:10|83.1|83.07|83.07|83.03|83.12|83.08|83.03|82.98|86790
1652454920000|2022-05-13 15:15:20|83.06|83.04|83.06|83.04|83.06|83.04|83.06|83.04|1910
1652454930000|2022-05-13 15:15:30|83.08|83.05|83.12|83.08|83.19|83.12|83.08|83.05|88810
1652454940000|2022-05-13 15:15:40|83.13|83.07|83.11|83.06|83.22|83.14|83.11|83.06|73721
1652454960000|2022-05-13 15:16:00|83.1|83.08|83.2|83.17|83.25|83.22|83.1|83.06|28690
1652454970000|2022-05-13 15:16:10|83.19|83.18|83.14|83.09|83.2|83.18|83.14|83.09|60125
1652454980000|2022-05-13 15:16:20|83.11|83.07|83.04|82.99|83.11|83.07|83.04|82.99|20305
1652454990000|2022-05-13 15:16:30|83.05|83|83.11|83.05|83.11|83.05|83.05|83|3500
1652455000000|2022-05-13 15:16:40|83.12|83.07|83.18|83.13|83.18|83.13|83.12|83.07|3952
1652455010000|2022-05-13 15:16:50|83.17|83.12|83.1|83.06|83.17|83.12|83.1|83.06|5000
1652455020000|2022-05-13 15:17:00|83.11|83.07|83.13|83.08|83.13|83.09|83.11|83.07|0
1652455030000|2022-05-13 15:17:10||83.09||83.09||83.09||83.09|0
1652455040000|2022-05-13 15:17:20|83.14|83.1|83.16|83.12|83.23|83.17|83.14|83.1|3602
1652455050000|2022-05-13 15:17:30|83.15|83.1|83.15|83.1|83.16|83.13|83.15|83.1|5485
1652455060000|2022-05-13 15:17:40|83.17|83.13|83.17|83.13|83.17|83.15|83.17|83.13|1
1652455070000|2022-05-13 15:17:50|83.16|83.11|83.16|83.13|83.16|83.13|83.16|83.11|0
1652455080000|2022-05-13 15:18:00|83.17|83.15|83.17|83.14|83.17|83.15|83.16|83.14|3753
1652455090000|2022-05-13 15:18:10||83.15||83.13||83.15||83.13|22043
1652455100000|2022-05-13 15:18:20|83.16|83.1|83.13|83.1|83.17|83.1|83.11|83.06|3557
1652455120000|2022-05-13 15:18:40|83.12||83.13||83.13||83.12||0
1652455140000|2022-05-13 15:19:00||83.11||83.11||83.11||83.11|3
1652455150000|2022-05-13 15:19:10|83.16|83.12|83.15|83.11|83.17|83.13|83.15|83.11|3
1652455160000|2022-05-13 15:19:20|83.14|83.12|83.19|83.13|83.23|83.15|83.14|83.11|70157
1652455170000|2022-05-13 15:19:30|83.16|83.12|83.15|83.11|83.16|83.14|83.13|83.11|36516
1652455180000|2022-05-13 15:19:40|83.19|83.12|83.16|83.13|83.19|83.15|83.16|83.12|6485
1652455190000|2022-05-13 15:19:50|83.15|83.11|83.15|83.11|83.15|83.11|83.14|83.11|3803
1652455200000|2022-05-13 15:20:00|83.16|83.12|83.16|83.11|83.16|83.13|83.15|83.11|2505
1652455210000|2022-05-13 15:20:10|83.19|83.14|83.22|83.19|83.23|83.19|83.19|83.14|33442
1652455220000|2022-05-13 15:20:20|83.21|83.17|83.16|83.12|83.21|83.17|83.15|83.1|25554
1652455230000|2022-05-13 15:20:30|83.17|83.13|83.22|83.17|83.23|83.19|83.17|83.13|8885
1652455240000|2022-05-13 15:20:40|83.21|83.18|83.2|83.16|83.22|83.19|83.19|83.16|38
1652455250000|2022-05-13 15:20:50|83.19|83.17|83.23|83.17|83.23|83.18|83.19|83.17|2320
1652455260000|2022-05-13 15:21:00|83.22|83.18|83.17|83.12|83.23|83.19|83.15|83.1|68331
1652455270000|2022-05-13 15:21:10|83.16|83.11|83.16|83.11|83.19|83.14|83.06|83.03|110554
1652455280000|2022-05-13 15:21:20|83.14|83.13|83.17|83.14|83.19|83.14|83.14|83.12|5728
1652455290000|2022-05-13 15:21:30|83.16|83.12|83.16|83.12|83.16|83.12|83.16|83.11|12644
1652455300000|2022-05-13 15:21:40|83.17|83.13|83.18|83.14|83.18|83.15|83.17|83.12|12699
1652455310000|2022-05-13 15:21:50|83.17|83.15|83.14|83.11|83.17|83.15|83.14|83.11|8028
1652455320000|2022-05-13 15:22:00|83.16|83.12|83.21|83.17|83.23|83.19|83.16|83.12|2207
1652455330000|2022-05-13 15:22:10|83.2|83.16|83.18|83.15|83.2|83.18|83.18|83.15|3
1652455340000|2022-05-13 15:22:20|83.17|83.14|83.18|83.15|83.2|83.17|83.17|83.13|5672
1652455350000|2022-05-13 15:22:30|83.19|83.16|83.23|83.19|83.23|83.2|83.19|83.14|7364
1652455360000|2022-05-13 15:22:40|83.21|83.17|83.21|83.17|83.3|83.23|83.2|83.17|91803
1652455370000|2022-05-13 15:22:50|83.2|83.18|83.21|83.19|83.21|83.19|83.2|83.18|1001
1652455380000|2022-05-13 15:23:00|83.2|83.18|83.18|83.14|83.2|83.18|83.18|83.14|2968
1652455390000|2022-05-13 15:23:10|83.19|83.15|83.19|83.15|83.2|83.16|83.19|83.15|5
1652455400000|2022-05-13 15:23:20|83.2|83.16|83.18|83.15|83.22|83.19|83.18|83.15|11560
1652455410000|2022-05-13 15:23:30|83.19|83.16|83.12|83.08|83.19|83.16|83.11|83.06|23443
1652455420000|2022-05-13 15:23:40|83.11|83.07|83.18|83.13|83.18|83.14|83.11|83.07|35874
1652455430000|2022-05-13 15:23:50|83.16|83.14|83.16|83.12|83.19|83.15|83.16|83.11|24738
1652455440000|2022-05-13 15:24:00|83.17|83.13|83.2|83.16|83.21|83.17|83.17|83.13|6691
1652455450000|2022-05-13 15:24:10|83.19|83.15|83.17|83.15|83.19|83.15|83.17|83.14|11517
1652455460000|2022-05-13 15:24:20|83.2|83.16|83.19|83.17|83.2|83.17|83.18|83.14|55582
1652455470000|2022-05-13 15:24:30|83.2|83.18|83.21|83.17|83.23|83.19|83.2|83.17|15437
1652455480000|2022-05-13 15:24:40|83.2|83.16|83.18|83.17|83.2|83.18|83.18|83.16|7995
1652455490000|2022-05-13 15:24:50|83.19|83.18|83.23|83.17|83.23|83.19|83.19|83.17|1211
1652455500000|2022-05-13 15:25:00|83.22||83.2||83.23||83.2||32
1652455510000|2022-05-13 15:25:10|83.19|83.18|83.2|83.17|83.2|83.18|83.19|83.17|2500
1652455520000|2022-05-13 15:25:20|83.19|83.18|83.2|83.17|83.2|83.18|83.19|83.17|2339
1652455530000|2022-05-13 15:25:30|83.23|83.18|83.23|83.19|83.26|83.2|83.21|83.17|4696
1652455540000|2022-05-13 15:25:40|83.21|83.2|83.22|83.19|83.23|83.2|83.21|83.19|4690
1652455550000|2022-05-13 15:25:50|83.21|83.17|83.15|83.12|83.22|83.18|83.14|83.11|47474
1652455560000|2022-05-13 15:26:00|83.14|83.11|83.1|83.07|83.16|83.13|83.09|83.04|108298
1652455570000|2022-05-13 15:26:10|83.09|83.06|83.1|83.05|83.13|83.1|83.07|83.03|109091
1652455580000|2022-05-13 15:26:20|83.09|83.04|83.04|83.01|83.12|83.08|83.04|82.99|156436
1652455590000|2022-05-13 15:26:30|83.07|83.02|83.34|83.3|83.41|83.36|83.07|83.02|199249
1652455600000|2022-05-13 15:26:40|83.35|83.33|83.35|83.3|83.49|83.41|83.35|83.3|103160
1652455610000|2022-05-13 15:26:50|83.36|83.32|83.47|83.44|83.53|83.46|83.36|83.32|48320
1652455620000|2022-05-13 15:27:00|83.46|83.45|83.6|83.56|83.72|83.64|83.43|83.38|126078
1652455630000|2022-05-13 15:27:10|83.62|83.57|83.54|83.49|83.62|83.6|83.54|83.49|70286
1652455640000|2022-05-13 15:27:20|83.52|83.48|83.64|83.59|83.65|83.62|83.49|83.46|57751
1652455650000|2022-05-13 15:27:30|83.65|83.61|83.64|83.61|83.72|83.67|83.61|83.55|119222
1652455660000|2022-05-13 15:27:40|83.65|83.62|83.65|83.62|83.67|83.64|83.64|83.61|26415
1652455670000|2022-05-13 15:27:50|83.66|83.61|83.53|83.5|83.66|83.61|83.53|83.49|59443
1652455680000|2022-05-13 15:28:00|83.54|83.52|83.63|83.59|83.65|83.61|83.54|83.52|88162
1652455690000|2022-05-13 15:28:10|83.62|83.57|83.65|83.61|83.67|83.61|83.59|83.56|57302
1652455700000|2022-05-13 15:28:20|83.67|83.59|83.74|83.69|83.74|83.7|83.65|83.56|45241
1652455710000|2022-05-13 15:28:30|83.75|83.68|83.71|83.67|83.75|83.73|83.7|83.64|37353
1652455720000|2022-05-13 15:28:40|83.72|83.68|83.74|83.72|83.74|83.72|83.72|83.68|16645
1652455730000|2022-05-13 15:28:50|83.75|83.71|83.77|83.73|83.78|83.73|83.75|83.71|18558
1652455740000|2022-05-13 15:29:00|83.78|83.72|83.83|83.77|83.92|83.86|83.78|83.72|32032
1652455750000|2022-05-13 15:29:10|83.82|83.75|83.72|83.67|83.82|83.76|83.7|83.67|51722
1652455760000|2022-05-13 15:29:20|83.74|83.68|83.66|83.6|83.83|83.77|83.66|83.58|59504
1652455770000|2022-05-13 15:29:30|83.68|83.62|83.69|83.65|83.74|83.67|83.68|83.6|14127
1652455780000|2022-05-13 15:29:40|83.7|83.67|83.96|83.86|83.97|83.86|83.7|83.65|182140
1652455790000|2022-05-13 15:29:50|83.94|83.84|83.86|83.81|83.98|83.87|83.86|83.77|12645
1652684400000|2022-05-16 07:00:00|84.38|84.01|83.95|83.86|84.38|84.01|83.95|83.86|202901
1652684410000|2022-05-16 07:00:10|83.94|83.85|83.27|83.07|83.94|83.85|83.24|83.01|102526
1652684420000|2022-05-16 07:00:20|83.26|83.04|83.35|83.06|83.46|83.26|83.23|83.04|18309
1652684430000|2022-05-16 07:00:30|83.34|83.14|83.34|83.14|83.5|83.28|83.31|83.08|70086
1652684440000|2022-05-16 07:00:40|83.39|83.15|83.29|83.16|83.39|83.18|83.26|83.04|3472
1652684450000|2022-05-16 07:00:50|83.39|83.17|83.37|83.24|83.46|83.24|83.35|83.17|3000
1652684460000|2022-05-16 07:01:00|83.46|83.18|83.39|83.18|83.46|83.18|83.33|83.17|14
1652684470000|2022-05-16 07:01:10|83.37|83.17|83.16|83|83.39|83.17|83.13|83|82233
1652684480000|2022-05-16 07:01:20|83.17|82.95|82.69|82.56|83.17|82.95|82.69|82.49|95451
1652684490000|2022-05-16 07:01:30|82.74|82.55|82.69|82.54|82.83|82.68|82.64|82.47|76625
1652684500000|2022-05-16 07:01:40|82.74|82.55|82.9|82.75|82.94|82.79|82.74|82.55|16065
1652684510000|2022-05-16 07:01:50|82.89|82.74|82.82|82.67|82.89|82.74|82.81|82.65|22271
1652684520000|2022-05-16 07:02:00|82.88|82.65|82.79|82.64|82.88|82.66|82.67|82.47|4347
1652684530000|2022-05-16 07:02:10|82.75|82.63|82.49|82.33|82.81|82.63|82.49|82.31|35927
1652684540000|2022-05-16 07:02:20|82.55|82.31|82.55|82.39|82.6|82.41|82.36|82.16|4742
1652684550000|2022-05-16 07:02:30|82.61|82.4|82.54|82.43|82.68|82.55|82.53|82.4|20502
1652684560000|2022-05-16 07:02:40|82.53|82.37|82.44|82.28|82.53|82.37|82.44|82.27|25011
1652684570000|2022-05-16 07:02:50|82.43|82.27|82.44|82.34|82.44|82.34|82.36|82.21|877
1652684580000|2022-05-16 07:03:00|82.43|82.32|82.43|82.32|82.44|82.34|82.43|82.28|14622
1652684590000|2022-05-16 07:03:10|82.44|82.31|82.53|82.38|82.53|82.38|82.44|82.31|9640
1652684600000|2022-05-16 07:03:20|82.54|82.39|82.62|82.44|82.65|82.51|82.5|82.35|4028
1652684610000|2022-05-16 07:03:30|82.61|82.54|82.58|82.45|82.66|82.54|82.54|82.4|29533
1652684620000|2022-05-16 07:03:40|82.57|82.46|82.46|82.31|82.59|82.47|82.27|82.15|64589
1652684630000|2022-05-16 07:03:50|82.43|82.32|82.48|82.32|82.49|82.36|82.4|82.23|4752
1652684640000|2022-05-16 07:04:00|82.49|82.34|82.48|82.36|82.64|82.46|82.46|82.34|11945
1652684650000|2022-05-16 07:04:10|82.47|82.27|82.34|82.25|82.49|82.29|82.34|82.25|9781
1652684660000|2022-05-16 07:04:20|82.4|82.26|82.53|82.38|82.55|82.41|82.4|82.26|7859
1652684670000|2022-05-16 07:04:30|82.51|82.36|82.49|82.36|82.55|82.39|82.49|82.32|316
1652684680000|2022-05-16 07:04:40|82.5|82.37|82.52|82.38|82.66|82.49|82.5|82.37|8748
1652684690000|2022-05-16 07:04:50|82.5|82.37|82.48|82.36|82.52|82.38|82.48|82.36|5512
1652684700000|2022-05-16 07:05:00|82.47|82.35|82.51|82.39|82.65|82.43|82.44|82.28|17736
1652684710000|2022-05-16 07:05:10|82.52|82.4|82.62|82.48|82.65|82.5|82.51|82.39|16175
1652684720000|2022-05-16 07:05:20|82.61||82.6||82.62||82.57||23277
1652684730000|2022-05-16 07:05:30|82.59||82.6||82.6||82.58||12718
1652684740000|2022-05-16 07:05:40|82.63|82.49|82.57|82.43|82.85|82.65|82.52|82.43|33061
1652684750000|2022-05-16 07:05:50|82.54|82.46|82.62|82.51|82.75|82.6|82.53|82.46|9453
1652684760000|2022-05-16 07:06:00|82.6|82.43|82.47|82.36|82.63|82.43|82.47|82.36|5630
1652684770000|2022-05-16 07:06:10|82.48|82.37|82.6|82.49|82.68|82.5|82.48|82.37|94775
1652684780000|2022-05-16 07:06:20|82.59|82.48|82.66|82.56|82.78|82.63|82.57|82.44|22274
1652684790000|2022-05-16 07:06:30|82.65|82.55|82.47|82.39|82.66|82.55|82.47|82.38|7197
1652684800000|2022-05-16 07:06:40|82.46|82.32|82.39|82.32|82.46|82.4|82.39|82.27|3762
1652684810000|2022-05-16 07:06:50|82.38|82.28|82.36|82.24|82.39|82.29|82.36|82.22|608
1652684820000|2022-05-16 07:07:00|82.35|82.23|82.3|82.2|82.39|82.23|82.28|82.16|15979
1652684830000|2022-05-16 07:07:10|82.29|82.19|82.22|82.14|82.31|82.2|82.22|82.1|4087
1652684840000|2022-05-16 07:07:20|82.21|82.12|82.14|82.05|82.21|82.12|82.1|82|3761
1652684850000|2022-05-16 07:07:30|82.17|82.06|82.11|82.01|82.26|82.09|82.11|82.01|417
1652684860000|2022-05-16 07:07:40|82.09|82.02|82.2|82.11|82.24|82.12|82.09|82.02|7181
1652684870000|2022-05-16 07:07:50|82.28|82.12|82.22|82.08|82.28|82.14|82.13|82.04|8957
1652684880000|2022-05-16 07:08:00|82.21|82.07|82.2|82.09|82.28|82.17|82.2|82.07|12126
1652684890000|2022-05-16 07:08:10|82.23|82.1|82.23|82.16|82.24|82.16|82.2|82.09|893
1652684900000|2022-05-16 07:08:20|82.24|82.17|82.24|82.15|82.42|82.32|82.24|82.14|24121
1652684910000|2022-05-16 07:08:30|82.23|82.12|82.22|82.13|82.23|82.13|82.22|82.12|0
1652684920000|2022-05-16 07:08:40|82.24|82.11|82.18|82.09|82.24|82.11|82.17|82.05|2923
1652684930000|2022-05-16 07:08:50|82.21|82.08|82.15|82.05|82.21|82.08|82.13|82.05|1434
1652684940000|2022-05-16 07:09:00|82.2|82.07|82.24|82.12|82.27|82.15|82.19|82.07|52
1652684950000|2022-05-16 07:09:10|82.23|82.1|82.19|82.08|82.23|82.11|82.18|82.06|609
1652684960000|2022-05-16 07:09:20|82.2|82.11|82.19|82.07|82.22|82.11|82.15|82.05|86
1652684970000|2022-05-16 07:09:30|82.22|82.08|82.27|82.17|82.28|82.18|82.21|82.08|0
1652684980000|2022-05-16 07:09:40|82.28|82.18|82.27|82.18|82.3|82.19|82.27|82.18|4
1652684990000|2022-05-16 07:09:50|82.28|82.2|82.36|82.25|82.36|82.3|82.28|82.19|12197
1652685000000|2022-05-16 07:10:00|82.43|82.27|82.45|82.33|82.48|82.34|82.4|82.25|5020
1652685010000|2022-05-16 07:10:10|82.46|82.34|82.44|82.32|82.53|82.42|82.44|82.32|1218
1652685020000|2022-05-16 07:10:20|82.45|82.31|82.2|82.12|82.45|82.39|82.2|82.11|28004
1652685030000|2022-05-16 07:10:30|82.19|82.11|82.21|82.11|82.25|82.14|82.18|82.05|10829
1652685040000|2022-05-16 07:10:40|82.2|82.09|82.16|82.05|82.2|82.1|82.1|82.01|3500
1652685050000|2022-05-16 07:10:50|82.18|82.04|82.18|82.03|82.18|82.05|82.1|82.01|0
1652685060000|2022-05-16 07:11:00|82.17|82.02|82.11|82.06|82.18|82.08|82.11|82.02|6819
1652685070000|2022-05-16 07:11:10|82.1|82.01|82.19|82.1|82.21|82.1|82.07|82.01|11196
1652685080000|2022-05-16 07:11:20|82.15|82.07|82.1|82.01|82.15|82.07|82.1|82.01|645
1652685090000|2022-05-16 07:11:30|82.12|82.02|82.14|82.04|82.14|82.04|82.1|82.01|0
1652685100000|2022-05-16 07:11:40|82.13|82.02|81.94|81.83|82.13|82.03|81.9|81.82|94659
1652685110000|2022-05-16 07:11:50|81.95|81.82|81.87|81.78|81.95|81.83|81.82|81.73|39174
1652685120000|2022-05-16 07:12:00|81.9|81.8|81.93|81.84|81.97|81.86|81.87|81.8|15551
1652685130000|2022-05-16 07:12:10|81.97|81.86|81.96|81.87|81.97|81.87|81.94|81.86|0
1652685140000|2022-05-16 07:12:20|81.97|81.9|81.92|81.83|81.98|81.92|81.87|81.81|5774
1652685150000|2022-05-16 07:12:30|81.93|81.84|81.98|81.89|81.98|81.9|81.93|81.84|8280
1652685160000|2022-05-16 07:12:40|81.97|81.9|81.97|81.9|81.98|81.9|81.95|81.89|24635
1652685170000|2022-05-16 07:12:50|81.98|81.98|82.18|82.11|82.22|82.12|81.98|81.9|42241
1652685180000|2022-05-16 07:13:00|82.16|82.1|82.08|82|82.16|82.1|82.06|81.95|1896
1652685190000|2022-05-16 07:13:10|82.07|81.97|82.07|81.98|82.08|81.98|81.97|81.88|16720
1652685200000|2022-05-16 07:13:20|82.09|81.97|82.19|82.11|82.2|82.11|82.08|81.97|1498
1652685210000|2022-05-16 07:13:30|82.22|82.1|82.26|82.17|82.27|82.17|82.13|82.04|2186
1652685220000|2022-05-16 07:13:40|82.27|82.14|82.23|82.14|82.27|82.15|82.16|82.08|15
1652685230000|2022-05-16 07:13:50|82.24|82.15|82.25|82.15|82.41|82.25|82.24|82.14|77259
1652685240000|2022-05-16 07:14:00|82.26|82.21|82.24|82.15|82.27|82.21|82.2|82.14|19498
1652685250000|2022-05-16 07:14:10|82.23|82.14|82.28|82.22|82.28|82.22|82.2|82.12|15173
1652685260000|2022-05-16 07:14:20|82.27|82.19|82.14|82.05|82.28|82.2|82.12|82.03|7139
1652685270000|2022-05-16 07:14:30|82.17|82.06|82.23|82.14|82.23|82.14|82.16|82.05|6378
1652685280000|2022-05-16 07:14:40|82.22|82.11|82.2|82.1|82.26|82.2|82.19|82.08|10811
1652685290000|2022-05-16 07:14:50|82.21|82.09|82.28|82.2|82.28|82.21|82.18|82.09|4288
1652685300000|2022-05-16 07:15:00|82.27|82.21|82.05|81.98|82.27|82.22|82.01|81.89|33266
1652685310000|2022-05-16 07:15:10|82.04|81.97|82.05|81.95|82.09|81.99|81.98|81.93|16715
1652685320000|2022-05-16 07:15:20|82.04|81.94|82.02|81.94|82.04|81.95|81.96|81.88|4385
1652685330000|2022-05-16 07:15:30|82.01||82.01||82.02||82||29026
1652685340000|2022-05-16 07:15:40|82||82||82||82||0
1652685350000|2022-05-16 07:15:50|82.03|81.95|81.94|81.87|82.03|81.98|81.89|81.83|33029
1652685360000|2022-05-16 07:16:00|81.98|81.88|82.08|82.01|82.08|82.01|81.95|81.86|8602
1652685370000|2022-05-16 07:16:10|82.09|82.04|82.04|81.96|82.14|82.07|82.02|81.95|6037
1652685380000|2022-05-16 07:16:20|82.05|81.97|82.13|82.05|82.14|82.06|82.05|81.97|12219
1652685390000|2022-05-16 07:16:30|82.14|82.04|82.14|82.06|82.15|82.07|82.11|82.03|180
1652685400000|2022-05-16 07:16:40|82.12|82.05|82.08|82.03|82.12|82.06|82.05|81.96|13916
1652685410000|2022-05-16 07:16:50|82.07|81.96|81.99|81.91|82.08|81.97|81.99|81.91|7411
1652685420000|2022-05-16 07:17:00|81.98|81.85|81.83|81.77|81.98|81.85|81.83|81.75|3179
1652685430000|2022-05-16 07:17:10|81.81|81.75|81.86|81.8|81.93|81.83|81.79|81.73|13110
1652685440000|2022-05-16 07:17:20|81.93|81.81|81.83|81.78|81.93|81.84|81.83|81.78|3862
1652685450000|2022-05-16 07:17:30|81.82||81.87||81.87||81.82||0
1652685460000|2022-05-16 07:17:40|81.84|81.79|81.86|81.79|81.89|81.8|81.84|81.78|0
1652685470000|2022-05-16 07:17:50|81.89|81.78|81.94|81.88|81.99|81.91|81.84|81.78|12562
1652685480000|2022-05-16 07:18:00|81.91|81.86|81.85|81.78|81.91|81.86|81.83|81.76|16612
1652685490000|2022-05-16 07:18:10|81.83|81.72|81.8|81.72|81.85|81.72|81.79|81.7|162
1652685500000|2022-05-16 07:18:20|81.82|81.73|81.85|81.78|81.91|81.83|81.8|81.72|22578
1652685510000|2022-05-16 07:18:30|81.89|81.79|81.91|81.82|81.93|81.85|81.89|81.79|6438
1652685520000|2022-05-16 07:18:40|81.89|81.81|81.86|81.77|81.89|81.81|81.82|81.74|259
1652685530000|2022-05-16 07:18:50|81.87|81.78|81.83|81.76|81.89|81.8|81.79|81.75|7836
1652685540000|2022-05-16 07:19:00|81.85|81.77|81.83|81.76|81.85|81.77|81.83|81.76|500
1652685550000|2022-05-16 07:19:10|81.85|81.77|81.9|81.82|81.99|81.87|81.83|81.77|23261
1652685560000|2022-05-16 07:19:20|81.88|81.83|81.91|81.85|81.92|81.87|81.87|81.83|0
1652685570000|2022-05-16 07:19:30|81.9|81.82|81.97|81.9|81.97|81.9|81.88|81.82|12643
1652685580000|2022-05-16 07:19:40|81.95|81.89|81.93|81.87|81.96|81.9|81.89|81.83|15703
1652685590000|2022-05-16 07:19:50|81.94|81.86|81.94|81.87|81.96|81.89|81.91|81.86|43
1652685600000|2022-05-16 07:20:00|81.93|81.86|81.8|81.77|81.93|81.86|81.79|81.77|4165
1652685610000|2022-05-16 07:20:10|81.79|81.7|81.81|81.75|81.84|81.75|81.78|81.7|6036
1652685620000|2022-05-16 07:20:20|81.78|81.73|81.76|81.7|81.78|81.75|81.76|81.69|6809
1652685630000|2022-05-16 07:20:30|81.77|81.66|81.63|81.58|81.77|81.66|81.63|81.54|19003
1652685640000|2022-05-16 07:20:40|81.64|81.59|81.62|81.55|81.68|81.64|81.62|81.54|12436
1652685650000|2022-05-16 07:20:50|81.61|81.54|81.67|81.57|81.68|81.57|81.61|81.54|2500
1652685660000|2022-05-16 07:21:00|81.66|81.58|81.76|81.68|81.79|81.72|81.65|81.57|14023
1652685670000|2022-05-16 07:21:10|81.79|81.69|81.74|81.63|81.79|81.71|81.66|81.61|1133
1652685680000|2022-05-16 07:21:20|81.73|81.64|81.76|81.7|81.77|81.7|81.72|81.64|3283
1652685690000|2022-05-16 07:21:30|81.75|81.66|81.7|81.66|81.77|81.66|81.69|81.63|1764
1652685700000|2022-05-16 07:21:40|81.69|81.61|81.67|81.61|81.71|81.63|81.65|81.6|45
1652685710000|2022-05-16 07:21:50|81.66|81.55|81.61|81.55|81.68|81.56|81.61|81.54|62
1652685720000|2022-05-16 07:22:00|81.63|81.56|81.7|81.63|81.71|81.63|81.61|81.55|14621
1652685730000|2022-05-16 07:22:10|81.73|81.64|81.71|81.66|81.74|81.66|81.71|81.64|8150
1652685740000|2022-05-16 07:22:20|81.74||81.73||81.76||81.73||30
1652685750000|2022-05-16 07:22:30|81.72|81.64|81.59|81.53|81.72|81.64|81.56|81.49|15015
1652685760000|2022-05-16 07:22:40|81.62|81.54|81.63|81.58|81.63|81.58|81.61|81.54|21849
1652685770000|2022-05-16 07:22:50|81.6|81.57|81.58|81.55|81.6|81.57|81.56|81.54|10309
1652685780000|2022-05-16 07:23:00|81.59|81.56|81.63|81.56|81.68|81.61|81.58|81.52|241327
1652685790000|2022-05-16 07:23:10|81.62|81.55|81.52|81.44|81.62|81.55|81.48|81.4|16071
1652685800000|2022-05-16 07:23:20|81.5|81.43|81.51|81.43|81.53|81.43|81.5|81.42|500
1652685810000|2022-05-16 07:23:30|81.53|81.42|81.49|81.44|81.53|81.46|81.49|81.41|3800
1652685820000|2022-05-16 07:23:40|81.48|81.43|81.42|81.34|81.48|81.44|81.42|81.34|9866
1652685830000|2022-05-16 07:23:50|81.41|81.35|81.4|81.3|81.42|81.4|81.34|81.26|39587
1652685840000|2022-05-16 07:24:00|81.39|81.31|81.39|81.35|81.42|81.37|81.39|81.31|22949
1652685850000|2022-05-16 07:24:10|81.41|81.36|81.48|81.43|81.51|81.43|81.4|81.36|8653
1652685860000|2022-05-16 07:24:20|81.53|81.44|81.51|81.47|81.56|81.47|81.51|81.43|3070
1652685870000|2022-05-16 07:24:30|81.54||81.54||81.55||81.51||30
1652685880000|2022-05-16 07:24:40|81.56|81.48|81.56|81.51|81.61|81.51|81.55|81.48|150
1652685890000|2022-05-16 07:24:50|81.55|81.5|81.54|81.49|81.57|81.5|81.53|81.49|1113
1652685900000|2022-05-16 07:25:00|81.57|81.5|81.56|81.51|81.57|81.51|81.56|81.5|674
1652685910000|2022-05-16 07:25:10|||||||||8
1652685920000|2022-05-16 07:25:20|81.57|81.52|81.66|81.65|81.66|81.65|81.57|81.52|21916
1652685930000|2022-05-16 07:25:30|81.68|81.64|81.75|81.71|81.82|81.72|81.68|81.63|9316
1652685940000|2022-05-16 07:25:40|81.74|81.7|81.69|81.62|81.74|81.7|81.68|81.62|4520
1652685950000|2022-05-16 07:25:50|81.68|81.59|81.65|81.6|81.69|81.62|81.65|81.59|51
1652685960000|2022-05-16 07:26:00|81.66|81.61|81.72|81.66|81.73|81.69|81.66|81.61|4540
1652685970000|2022-05-16 07:26:10|81.7||81.72||81.72||81.7||0
1652685980000|2022-05-16 07:26:20|81.74|81.67|81.73|81.68|81.78|81.7|81.7|81.66|31914
1652685990000|2022-05-16 07:26:30|81.76|81.69|81.74|81.69|81.79|81.72|81.72|81.66|58512
1652686000000|2022-05-16 07:26:40|81.75|81.7|81.85|81.79|81.85|81.8|81.75|81.7|40059
1652686010000|2022-05-16 07:26:50|81.84|81.78|81.73|81.67|81.84|81.78|81.71|81.66|37939
1652686020000|2022-05-16 07:27:00|81.74|81.68|81.74|81.68|81.86|81.82|81.74|81.68|12391
1652686030000|2022-05-16 07:27:10|81.73|81.66|81.74|81.67|81.74|81.68|81.69|81.64|27129
1652686040000|2022-05-16 07:27:20|81.75|81.69|81.73|81.69|81.76|81.69|81.73|81.69|1250
1652686050000|2022-05-16 07:27:30|81.75|81.7|81.84|81.78|81.86|81.8|81.75|81.7|99092
1652686060000|2022-05-16 07:27:40|81.85|81.75|81.86|81.81|81.86|81.82|81.85|81.75|37
1652686070000|2022-05-16 07:27:50|81.85|81.79|81.86|81.79|81.86|81.81|81.85|81.79|1560
1652686080000|2022-05-16 07:28:00|81.85|81.8|81.85|81.77|81.85|81.8|81.79|81.73|6090
1652686090000|2022-05-16 07:28:10|81.83|81.78|81.84|81.78|81.85|81.8|81.83|81.77|5
1652686100000|2022-05-16 07:28:20|81.83|81.81|81.8|81.74|81.83|81.81|81.75|81.68|20490
1652686110000|2022-05-16 07:28:30|81.82|81.75|81.85|81.82|81.85|81.82|81.82|81.75|8611
1652686120000|2022-05-16 07:28:40|81.86|81.83|81.93|81.86|81.95|81.86|81.86|81.83|3024
1652686130000|2022-05-16 07:28:50|81.92|81.84|81.87|81.83|81.92|81.84|81.87|81.83|2303
1652686140000|2022-05-16 07:29:00|81.88|81.84|81.91|81.84|81.91|81.84|81.88|81.84|5848
1652686150000|2022-05-16 07:29:10|81.9|81.85|81.97|81.94|81.97|81.94|81.9|81.85|2
1652686160000|2022-05-16 07:29:20|||||||||6098
1652686170000|2022-05-16 07:29:30|81.96|81.92|81.96|81.91|81.97|81.93|81.92|81.86|7091
1652686180000|2022-05-16 07:29:40|81.97|81.92|81.98|81.91|82.04|81.99|81.97|81.91|15335
1652686190000|2022-05-16 07:29:50|81.97|81.93|81.94|81.9|81.97|81.93|81.93|81.86|114
1652686200000|2022-05-16 07:30:00|81.98|81.91|81.9|81.84|82.03|81.95|81.9|81.84|22212
1652686210000|2022-05-16 07:30:10|81.92|81.87|81.89|81.85|81.93|81.87|81.89|81.85|844
1652686220000|2022-05-16 07:30:20|81.91|81.86|81.89|81.85|81.96|81.89|81.89|81.85|6180
1652686230000|2022-05-16 07:30:30|81.88|81.84|81.88|81.83|81.89|81.84|81.85|81.79|11647
1652686240000|2022-05-16 07:30:40|81.87|81.81|81.88|81.83|81.89|81.83|81.86|81.81|9234
1652686250000|2022-05-16 07:30:50|81.89|81.85|81.89|81.85|81.92|81.87|81.87|81.81|33817
1652686260000|2022-05-16 07:31:00|81.91|81.84|81.91|81.88|81.95|81.91|81.91|81.84|14851
1652686270000|2022-05-16 07:31:10|81.92|81.9|81.93|81.89|81.99|81.91|81.92|81.88|16022
1652686280000|2022-05-16 07:31:20|81.96|81.9|81.98|81.94|82|81.94|81.96|81.9|3019
1652686290000|2022-05-16 07:31:30|82|81.95|81.97|81.91|82|81.95|81.97|81.89|8469
1652686300000|2022-05-16 07:31:40|81.96|81.92|82|81.96|82.01|81.97|81.96|81.92|4713
1652686310000|2022-05-16 07:31:50|82.01|81.95|81.99|81.94|82.01|81.95|81.98|81.94|3054
1652686320000|2022-05-16 07:32:00|81.98|81.93|81.92|81.9|81.98|81.93|81.91|81.85|5568
1652686330000|2022-05-16 07:32:10|81.94|81.91|82.04|81.99|82.04|81.99|81.93|81.9|8820
1652686340000|2022-05-16 07:32:20||82.01||82.01||82.01||82.01|0
1652686350000|2022-05-16 07:32:30||82.02||82.01||82.02||82.01|835
1652686360000|2022-05-16 07:32:40|82.07|82.02|82.12|82.06|82.13|82.07|82.07|82.02|5384
1652686370000|2022-05-16 07:32:50|82.11|82.07|82.15|82.1|82.17|82.11|82.1|82.07|10435
1652686380000|2022-05-16 07:33:00|82.2|82.11|82.27|82.23|82.28|82.23|82.15|82.11|1377
1652686390000|2022-05-16 07:33:10|82.28|82.24|82.31|82.23|82.34|82.29|82.28|82.22|13320
1652686400000|2022-05-16 07:33:20|82.32|82.26|82.33|82.28|82.33|82.28|82.32|82.26|24
1652686410000|2022-05-16 07:33:30|82.32|82.26|82.23|82.18|82.32|82.26|82.23|82.18|23269
1652686420000|2022-05-16 07:33:40|82.22|82.17|82.25|82.21|82.27|82.21|82.17|82.11|15592
1652686430000|2022-05-16 07:33:50|82.21|82.19|82.21|82.17|82.21|82.19|82.19|82.13|14231
1652686440000|2022-05-16 07:34:00|82.24|82.18|82.23|82.2|82.27|82.22|82.22|82.17|96645
1652686450000|2022-05-16 07:34:10|82.26|82.21|82.26|82.2|82.33|82.3|82.25|82.19|80703
1652686460000|2022-05-16 07:34:20|82.25|82.22|82.3|82.24|82.3|82.25|82.25|82.19|10736
1652686470000|2022-05-16 07:34:30|82.31|82.22|82.3|82.27|82.31|82.27|82.29|82.22|153
1652686480000|2022-05-16 07:34:40|82.31|82.24|82.31|82.23|82.31|82.24|82.31|82.23|2836
1652686490000|2022-05-16 07:34:50|82.3|82.25|82.31|82.26|82.31|82.26|82.3|82.22|2170
1652686500000|2022-05-16 07:35:00|82.33|82.27|82.33|82.31|82.37|82.31|82.33|82.27|0
1652686510000|2022-05-16 07:35:10|82.35|82.28|82.4|82.35|82.4|82.35|82.31|82.25|2055
1652686520000|2022-05-16 07:35:20|82.42|82.37|82.36|82.32|82.43|82.37|82.36|82.28|4000
1652686530000|2022-05-16 07:35:30|82.35|82.3|82.35|82.3|82.36|82.32|82.32|82.25|13914
1652686540000|2022-05-16 07:35:40|82.33||82.35||82.35||82.33||0
1652686550000|2022-05-16 07:35:50|82.34|82.31|82.32|82.26|82.34|82.31|82.27|82.24|6229
1652686560000|2022-05-16 07:36:00|82.29|82.24|82.26|82.2|82.29|82.24|82.26|82.2|4170
1652686570000|2022-05-16 07:36:10|82.27|82.19|82.24|82.18|82.27|82.21|82.16|82.11|17393
1652686580000|2022-05-16 07:36:20|82.23|82.2|82.23|82.17|82.24|82.2|82.23|82.16|4012
1652686590000|2022-05-16 07:36:30|82.24|82.19|82.25|82.17|82.28|82.21|82.24|82.17|2597
1652686600000|2022-05-16 07:36:40|82.23|82.19|82.19|82.14|82.25|82.19|82.19|82.11|1385
1652686610000|2022-05-16 07:36:50|82.18|82.12|82.14|82.08|82.18|82.12|82.14|82.07|43
1652686620000|2022-05-16 07:37:00|82.12|82.07|82.1|82.05|82.14|82.07|82.1|82.02|9400
1652686630000|2022-05-16 07:37:10|82.12|82.06|82.15|82.11|82.18|82.11|82.1|82.05|13204
1652686640000|2022-05-16 07:37:20||82.09||82.09||82.09||82.09|0
1652686650000|2022-05-16 07:37:30|82.18|82.1|82.21|82.15|82.22|82.15|82.15|82.1|6204
1652686660000|2022-05-16 07:37:40|82.2|82.16|82.24|82.18|82.25|82.18|82.19|82.16|49
1652686670000|2022-05-16 07:37:50|82.26|82.19|82.27|82.21|82.28|82.21|82.24|82.19|0
1652686680000|2022-05-16 07:38:00|82.28|82.23|82.26|82.21|82.3|82.23|82.25|82.21|2617
1652686690000|2022-05-16 07:38:10|82.25|82.19|82.22|82.16|82.25|82.19|82.21|82.16|803
1652686700000|2022-05-16 07:38:20|82.23||82.23||82.24||82.23||0
1652686710000|2022-05-16 07:38:30|82.22||82.24||82.24||82.22||0
1652686720000|2022-05-16 07:38:40|82.26|82.19|82.34|82.29|82.35|82.29|82.24|82.17|609
1652686730000|2022-05-16 07:38:50|82.33|82.27|82.32|82.26|82.33|82.27|82.31|82.24|2500
1652686740000|2022-05-16 07:39:00|82.33|82.27|82.34|82.27|82.34|82.27|82.33|82.26|9308
1652686750000|2022-05-16 07:39:10|82.33|82.3|82.3|82.24|82.33|82.3|82.3|82.24|2054
1652686760000|2022-05-16 07:39:20||82.26||82.27||82.28||82.26|0
1652686770000|2022-05-16 07:39:30|82.35|82.28|82.37|82.31|82.38|82.31|82.35|82.28|6005
1652686780000|2022-05-16 07:39:40|82.36|82.28|82.35|82.29|82.36|82.29|82.35|82.28|0
1652686790000|2022-05-16 07:39:50|82.37|82.31|82.42|82.35|82.43|82.35|82.37|82.31|6036
1652686800000|2022-05-16 07:40:00|82.41|82.34|82.46|82.4|82.5|82.45|82.38|82.32|7734
1652686810000|2022-05-16 07:40:10|82.45|82.38|82.45|82.39|82.45|82.39|82.43|82.36|24
1652686820000|2022-05-16 07:40:20||82.4||82.4||82.4||82.4|0
1652686830000|2022-05-16 07:40:30|82.44|82.42|82.43|82.4|82.45|82.42|82.42|82.4|0
1652686840000|2022-05-16 07:40:40|82.45||82.45||82.45||82.45||0
1652686850000|2022-05-16 07:40:50|82.47|82.41|82.57|82.5|82.58|82.52|82.47|82.41|2906
1652686860000|2022-05-16 07:41:00|82.58|82.52|82.47|82.4|82.6|82.52|82.46|82.37|7451
1652686870000|2022-05-16 07:41:10|82.48|82.42|82.51|82.46|82.51|82.46|82.48|82.42|0
1652686880000|2022-05-16 07:41:20|82.53|82.47|82.54|82.48|82.54|82.48|82.52|82.47|0
1652686890000|2022-05-16 07:41:30|82.52|82.46|82.53|82.48|82.56|82.48|82.52|82.45|5
1652686900000|2022-05-16 07:41:40|82.56|82.49|82.56|82.49|82.58|82.52|82.56|82.49|2140
1652686910000|2022-05-16 07:41:50|82.57|82.51|82.55|82.5|82.57|82.51|82.52|82.49|9
1652686920000|2022-05-16 07:42:00|82.57|82.51|82.57|82.52|82.57|82.52|82.55|82.49|122
1652686930000|2022-05-16 07:42:10|82.59|82.53|82.65|82.58|82.66|82.59|82.59|82.53|0
1652686940000|2022-05-16 07:42:20|82.63|82.56|82.63|82.56|82.63|82.56|82.63|82.56|18
1652686950000|2022-05-16 07:42:30|82.64|82.57|82.65|82.57|82.65|82.59|82.64|82.57|100
1652686960000|2022-05-16 07:42:40||82.59||82.59||82.59||82.59|792
1652686970000|2022-05-16 07:42:50||82.58||82.58||82.6||82.58|588
1652686980000|2022-05-16 07:43:00||82.59||82.6||82.61||82.58|229
1652686990000|2022-05-16 07:43:10|82.64|82.59|82.51|82.46|82.64|82.59|82.5|82.44|14033
1652687000000|2022-05-16 07:43:20|82.54|82.47|82.56|82.5|82.56|82.5|82.54|82.47|515
1652687010000|2022-05-16 07:43:30|82.57|82.51|82.57|82.49|82.59|82.52|82.56|82.48|34
1652687020000|2022-05-16 07:43:40|82.56|82.5|82.56|82.48|82.56|82.5|82.54|82.47|0
1652687030000|2022-05-16 07:43:50|82.54|82.49|82.54|82.49|82.57|82.49|82.54|82.49|539
1652687040000|2022-05-16 07:44:00|82.52|82.51|82.47|82.41|82.52|82.51|82.46|82.4|1959
1652687050000|2022-05-16 07:44:10|82.5|82.42|82.48|82.42|82.5|82.42|82.48|82.42|0
1652687080000|2022-05-16 07:44:40|82.47|82.41|82.43|82.39|82.47|82.42|82.43|82.36|2904
1652687090000|2022-05-16 07:44:50|82.42||82.43||82.43||82.41||20
1652687100000|2022-05-16 07:45:00|82.41|82.37|82.37|82.32|82.43|82.37|82.35|82.28|667
1652687110000|2022-05-16 07:45:10|82.35|82.31|82.39|82.34|82.39|82.34|82.35|82.31|1384
1652687120000|2022-05-16 07:45:20|82.4|82.35|82.37|82.34|82.43|82.36|82.37|82.32|7488
1652687140000|2022-05-16 07:45:40|82.36|82.31|82.37|82.31|82.37|82.31|82.33|82.28|2054
1652687150000|2022-05-16 07:45:50|82.38|82.32|82.32|82.26|82.4|82.32|82.32|82.26|197
1652687160000|2022-05-16 07:46:00|82.31|82.27|82.35|82.3|82.35|82.3|82.28|82.23|2500
1652687170000|2022-05-16 07:46:10|82.38|82.31|82.44|82.37|82.45|82.37|82.37|82.31|42
1652687180000|2022-05-16 07:46:20|82.42|82.38|82.42|82.36|82.42|82.38|82.4|82.33|4946
1652687190000|2022-05-16 07:46:30|82.44|82.35|82.46|82.39|82.47|82.39|82.44|82.35|0
1652687200000|2022-05-16 07:46:40|82.45|82.4|82.44|82.37|82.45|82.4|82.43|82.36|1884
1652687210000|2022-05-16 07:46:50|82.46|82.39|82.48|82.39|82.48|82.4|82.46|82.39|179
1652687220000|2022-05-16 07:47:00||82.4||82.42||82.42||82.4|45
1652687240000|2022-05-16 07:47:20|82.5|82.43|82.51|82.44|82.57|82.48|82.5|82.43|3063
1652687250000|2022-05-16 07:47:30|82.5|82.43|82.5|82.42|82.5|82.43|82.48|82.41|1350
1652687260000|2022-05-16 07:47:40|82.51|82.43|82.48|82.43|82.51|82.45|82.47|82.42|3698
1652687270000|2022-05-16 07:47:50|||||||||1200
1652687280000|2022-05-16 07:48:00|82.5||82.51||82.51||82.5||6
1652687290000|2022-05-16 07:48:10|82.5||82.48||82.5||82.48||0
1652687300000|2022-05-16 07:48:20|82.5||82.5||82.5||82.5||60
1652687310000|2022-05-16 07:48:30|82.51|82.44|82.5|82.45|82.51|82.45|82.5|82.44|9018
1652687320000|2022-05-16 07:48:40|82.51|82.46|82.6|82.55|82.6|82.55|82.5|82.46|15767
1652687330000|2022-05-16 07:48:50|82.61|82.56|82.6|82.55|82.62|82.56|82.6|82.55|2500
1652687340000|2022-05-16 07:49:00|82.59|82.54|82.59|82.52|82.59|82.55|82.56|82.5|5022
1652687350000|2022-05-16 07:49:10|82.6|82.53|82.63|82.56|82.65|82.59|82.6|82.53|3205
1652687360000|2022-05-16 07:49:20|82.61|82.54|82.55|82.5|82.61|82.56|82.55|82.5|137
1652687370000|2022-05-16 07:49:30|82.57||82.57||82.57||82.57||0
1652687380000|2022-05-16 07:49:40|82.58|82.51|82.58|82.5|82.6|82.55|82.58|82.5|5999
1652687390000|2022-05-16 07:49:50|82.57||82.58||82.58||82.57||1858
1652687400000|2022-05-16 07:50:00|82.57|82.52|82.58|82.53|82.6|82.53|82.51|82.43|9089
1652687410000|2022-05-16 07:50:10|82.59|82.5|82.54|82.5|82.59|82.5|82.54|82.5|299
1652687420000|2022-05-16 07:50:20|82.53|82.48|82.49|82.41|82.54|82.49|82.49|82.41|4123
1652687430000|2022-05-16 07:50:30||82.42||82.44||82.44||82.42|0
1652687440000|2022-05-16 07:50:40|82.51|82.47|82.51|82.44|82.54|82.49|82.51|82.43|393
1652687450000|2022-05-16 07:50:50|82.52|82.45|82.52|82.43|82.53|82.46|82.52|82.43|8
1652687460000|2022-05-16 07:51:00||82.44||82.44||82.44||82.44|5
1652687470000|2022-05-16 07:51:10|82.49|82.42|82.46|82.4|82.49|82.42|82.46|82.37|1861
1652687480000|2022-05-16 07:51:20|82.48|82.41|82.45|82.37|82.49|82.42|82.44|82.37|97572
1652687490000|2022-05-16 07:51:30|82.44|82.38|82.38|82.32|82.44|82.38|82.38|82.31|1633
1652687500000|2022-05-16 07:51:40|82.39|82.31|82.42|82.34|82.42|82.35|82.39|82.31|11
1652687510000|2022-05-16 07:51:50|82.44|82.35|82.43|82.37|82.44|82.37|82.43|82.34|1833
1652687520000|2022-05-16 07:52:00|82.42|82.35|82.38|82.31|82.42|82.35|82.37|82.3|860
1652687530000|2022-05-16 07:52:10|82.35|82.3|82.32|82.26|82.35|82.3|82.32|82.25|50
1652687540000|2022-05-16 07:52:20|82.29||82.32||82.32||82.29||0
1652687550000|2022-05-16 07:52:30|82.34|82.27|82.3|82.26|82.35|82.27|82.3|82.26|6
1652687560000|2022-05-16 07:52:40|82.29|82.23|82.3|82.23|82.3|82.23|82.27|82.2|4092
1652687570000|2022-05-16 07:52:50||82.24||82.24||82.24||82.24|10
1652687580000|2022-05-16 07:53:00|82.32||82.3||82.33||82.29||0
1652687590000|2022-05-16 07:53:10|82.32|82.25|82.26|82.19|82.33|82.25|82.26|82.18|1268
1652687600000|2022-05-16 07:53:20||82.2||82.19||82.2||82.19|0
1652687610000|2022-05-16 07:53:30|||||||||348
1652687620000|2022-05-16 07:53:40|82.24|82.2|82.26|82.2|82.27|82.2|82.24|82.2|1000
1652687630000|2022-05-16 07:53:50|82.27||82.27||82.27||82.27||0
1652687640000|2022-05-16 07:54:00|82.29|82.21|82.34|82.26|82.34|82.27|82.29|82.21|120
1652687650000|2022-05-16 07:54:10|82.33||82.33||82.34||82.33||3619
1652687660000|2022-05-16 07:54:20|82.34|82.27|82.39|82.33|82.39|82.33|82.34|82.27|11788
1652687670000|2022-05-16 07:54:30|82.38|82.32|82.38|82.33|82.4|82.34|82.36|82.32|2641
1652687680000|2022-05-16 07:54:40|82.39|82.34|82.41|82.36|82.41|82.36|82.39|82.34|2355
1652687690000|2022-05-16 07:54:50|82.4|82.37|82.45|82.41|82.45|82.41|82.4|82.37|3661
1652687700000|2022-05-16 07:55:00|82.46|82.42|82.37|82.3|82.47|82.42|82.33|82.26|2743
1652687720000|2022-05-16 07:55:20|82.36||82.36||82.36||82.36||0
1652687730000|2022-05-16 07:55:30|82.35|82.28|82.31|82.24|82.35|82.28|82.28|82.21|6115
1652687750000|2022-05-16 07:55:50|82.32|82.27|82.3|82.23|82.32|82.27|82.29|82.22|600
1652687760000|2022-05-16 07:56:00|82.31|82.25|82.31|82.25|82.33|82.25|82.3|82.25|0
1652687770000|2022-05-16 07:56:10|82.3|82.24|82.3|82.22|82.3|82.24|82.3|82.22|0
1652687780000|2022-05-16 07:56:20|82.29|82.23|82.21|82.16|82.29|82.23|82.21|82.12|4893
1652687790000|2022-05-16 07:56:30|82.2|82.15|82.21|82.15|82.21|82.17|82.2|82.13|0
1652687800000|2022-05-16 07:56:40|82.2|82.16|82.21|82.15|82.21|82.16|82.2|82.13|41
1652687810000|2022-05-16 07:56:50||82.16||82.17||82.18||82.16|11710
1652687820000|2022-05-16 07:57:00|82.19|82.16|82.21|82.14|82.21|82.16|82.19|82.13|8245
1652687830000|2022-05-16 07:57:10|82.2|82.13|82.34|82.26|82.34|82.26|82.2|82.13|29660
1652687840000|2022-05-16 07:57:20|82.33|82.25|82.33|82.26|82.34|82.26|82.31|82.25|0
1652687850000|2022-05-16 07:57:30|82.31|82.25|82.33|82.25|82.34|82.27|82.31|82.25|0
1652687870000|2022-05-16 07:57:50|82.31|82.24|82.28|82.2|82.31|82.24|82.28|82.2|0
1652687880000|2022-05-16 07:58:00|82.29|82.22|82.31|82.25|82.31|82.25|82.29|82.21|0
1652687890000|2022-05-16 07:58:10|82.32|82.26|82.38|82.31|82.4|82.32|82.32|82.26|2000
1652687900000|2022-05-16 07:58:20|82.37||82.37||82.37||82.37||0
1652687910000|2022-05-16 07:58:30|82.38|82.32|82.42|82.35|82.43|82.36|82.35|82.31|6738
1652687920000|2022-05-16 07:58:40|82.43|82.34|82.4|82.33|82.43|82.34|82.4|82.32|13
1652687930000|2022-05-16 07:58:50||82.34||82.34||82.34||82.34|0
1652687940000|2022-05-16 07:59:00|82.41|82.35|82.42|82.35|82.43|82.35|82.41|82.34|0
1652687950000|2022-05-16 07:59:10|82.43|82.37|82.42|82.35|82.45|82.37|82.42|82.34|0
1652687960000|2022-05-16 07:59:20|82.43|82.36|82.41|82.34|82.44|82.36|82.41|82.34|6
1652687980000|2022-05-16 07:59:40|82.42|82.35|82.42|82.35|82.42|82.35|82.42|82.34|0
1652687990000|2022-05-16 07:59:50|82.41|82.34|82.39|82.33|82.41|82.34|82.39|82.32|1012
1652688000000|2022-05-16 08:00:00|82.41|82.34|82.41|82.36|82.43|82.37|82.41|82.34|4372
1652688010000|2022-05-16 08:00:10|82.42|82.37|82.46|82.39|82.46|82.39|82.42|82.37|1110
1652688020000|2022-05-16 08:00:20|82.47|82.4|82.49|82.43|82.5|82.43|82.46|82.4|12060
1652688030000|2022-05-16 08:00:30|82.48|82.42|82.49|82.42|82.5|82.43|82.48|82.42|50
1652688040000|2022-05-16 08:00:40|82.5|82.43|82.49|82.42|82.51|82.43|82.49|82.42|0
1652688050000|2022-05-16 08:00:50|82.5|82.43|82.46|82.4|82.5|82.43|82.45|82.4|2100
1652688060000|2022-05-16 08:01:00|82.45||82.46||82.46||82.45||221
1652688070000|2022-05-16 08:01:10|82.47|82.41|82.5|82.43|82.5|82.43|82.47|82.41|10845
1652688080000|2022-05-16 08:01:20|82.51|82.44|82.49|82.42|82.52|82.44|82.49|82.42|0
1652688090000|2022-05-16 08:01:30|82.48|82.44|82.54|82.46|82.55|82.48|82.48|82.44|6896
1652688100000|2022-05-16 08:01:40|82.55|82.47|82.53|82.47|82.55|82.48|82.53|82.46|0
1652688110000|2022-05-16 08:01:50|82.55|82.49|82.5|82.43|82.57|82.5|82.47|82.4|20184
1652688120000|2022-05-16 08:02:00|82.51|82.44|82.48|82.43|82.52|82.45|82.45|82.39|8265
1652688150000|2022-05-16 08:02:30|82.5|82.44|82.53|82.46|82.55|82.48|82.5|82.44|4203
1652688160000|2022-05-16 08:02:40|82.55|82.47|82.55|82.48|82.55|82.48|82.55|82.46|12050
1652688170000|2022-05-16 08:02:50|82.54|82.46|82.53|82.46|82.54|82.46|82.53|82.46|53
1652688180000|2022-05-16 08:03:00|82.52|82.47|82.52|82.48|82.54|82.49|82.52|82.45|1191
1652688190000|2022-05-16 08:03:10||82.49||82.49||82.49||82.49|0
1652688200000|2022-05-16 08:03:20|82.54|82.5|82.5|82.44|82.61|82.54|82.5|82.42|19004
1652688210000|2022-05-16 08:03:30|82.49|82.43|82.5|82.45|82.5|82.45|82.49|82.43|0
1652688220000|2022-05-16 08:03:40||82.44||82.43||82.44||82.43|0
1652688230000|2022-05-16 08:03:50|82.51|82.44|82.52|82.46|82.56|82.51|82.51|82.44|11425
1652688240000|2022-05-16 08:04:00|82.5|82.45|82.47|82.4|82.5|82.45|82.47|82.4|8217
1652688250000|2022-05-16 08:04:10|82.48|82.41|82.42|82.36|82.48|82.42|82.41|82.33|2112
1652688260000|2022-05-16 08:04:20|82.41|82.37|82.42|82.37|82.42|82.37|82.41|82.37|3
1652688270000|2022-05-16 08:04:30|82.41|82.38|82.42|82.36|82.42|82.38|82.41|82.36|0
1652688280000|2022-05-16 08:04:40|82.41||82.4||82.41||82.4||0
1652688290000|2022-05-16 08:04:50|82.39|82.33|82.38|82.32|82.39|82.33|82.36|82.3|1994
1652688300000|2022-05-16 08:05:00|82.4|82.33|82.41|82.35|82.42|82.35|82.4|82.33|1112
1652688310000|2022-05-16 08:05:10|||||||||8627
1652688320000|2022-05-16 08:05:20|82.4|82.33|82.36|82.29|82.4|82.33|82.36|82.29|0
1652688330000|2022-05-16 08:05:30|82.38|82.3|82.38|82.31|82.4|82.33|82.38|82.3|0
1652688340000|2022-05-16 08:05:40|82.36|82.32|82.36|82.31|82.4|82.34|82.36|82.31|2511
1652688350000|2022-05-16 08:05:50||82.32||82.31||82.32||82.31|0
1652688360000|2022-05-16 08:06:00|82.38|82.33|82.34|82.29|82.41|82.35|82.34|82.29|13898
1652688370000|2022-05-16 08:06:10|82.33|82.28|82.3|82.26|82.33|82.28|82.29|82.23|1902
1652688380000|2022-05-16 08:06:20|82.29||82.29||82.29||82.29||6
1652688390000|2022-05-16 08:06:30|82.27|82.24|82.26|82.2|82.29|82.24|82.26|82.2|4023
1652688400000|2022-05-16 08:06:40||82.21||82.2||82.21||82.2|8129
1652688410000|2022-05-16 08:06:50|82.25|82.22|82.26|82.2|82.26|82.22|82.25|82.2|7458
1652688420000|2022-05-16 08:07:00|82.24|82.21|82.22|82.17|82.24|82.21|82.21|82.14|29659
1652688430000|2022-05-16 08:07:10|82.21|82.16|82.22|82.17|82.22|82.17|82.21|82.16|6051
1652688440000|2022-05-16 08:07:20||82.18||82.18||82.18||82.18|131
1652688450000|2022-05-16 08:07:30|82.24|82.19|82.29|82.23|82.29|82.23|82.21|82.16|19326
1652688460000|2022-05-16 08:07:40|82.27|82.22|82.27|82.21|82.27|82.22|82.27|82.21|486
1652688470000|2022-05-16 08:07:50|82.25|82.22|82.25|82.19|82.25|82.22|82.25|82.19|11984
1652688490000|2022-05-16 08:08:10|82.24|82.2|82.29|82.26|82.29|82.26|82.23|82.2|6140
1652688500000|2022-05-16 08:08:20|82.28|82.25|82.26|82.2|82.28|82.27|82.25|82.2|2768
1652688510000|2022-05-16 08:08:30|82.25|82.21|82.26|82.22|82.26|82.22|82.24|82.21|1530
1652688520000|2022-05-16 08:08:40||82.2||82.2||82.2||82.2|1093
1652688540000|2022-05-16 08:09:00|82.27|82.22|82.27|82.23|82.27|82.23|82.27|82.2|3758
1652688560000|2022-05-16 08:09:20|82.29|82.24|82.29|82.25|82.29|82.27|82.29|82.24|2873
1652688570000|2022-05-16 08:09:30|82.28|82.23|82.28|82.22|82.28|82.23|82.28|82.21|0
1652688580000|2022-05-16 08:09:40|82.27||82.28||82.28||82.27||1235
1652688590000|2022-05-16 08:09:50|82.27|82.21|82.26|82.21|82.27|82.21|82.26|82.21|2012
1652688600000|2022-05-16 08:10:00|82.25|82.22|82.26|82.22|82.26|82.22|82.25|82.22|4920
1652688610000|2022-05-16 08:10:10||82.21||82.21||82.21||82.21|596
1652688620000|2022-05-16 08:10:20|82.25|82.2|82.24|82.17|82.25|82.2|82.22|82.16|2992
1652688630000|2022-05-16 08:10:30|82.22||82.22||82.22||82.22||0
1652688640000|2022-05-16 08:10:40|82.24|82.18|82.24|82.2|82.24|82.2|82.24|82.18|1048
1652688650000|2022-05-16 08:10:50|82.23|82.21|82.24|82.2|82.24|82.21|82.23|82.18|3617
1652688660000|2022-05-16 08:11:00|82.26|82.21|82.3|82.25|82.3|82.27|82.25|82.21|10939
1652688670000|2022-05-16 08:11:10|82.32|82.26|82.31|82.26|82.34|82.28|82.31|82.26|3459
1652688680000|2022-05-16 08:11:20|82.3|82.25|82.32|82.26|82.32|82.26|82.29|82.24|3709
1652688690000|2022-05-16 08:11:30|82.33|82.27|82.32|82.26|82.34|82.28|82.32|82.26|0
1652688710000|2022-05-16 08:11:50|82.31|82.25|82.31|82.25|82.31|82.25|82.31|82.25|0
1652688720000|2022-05-16 08:12:00|82.33|82.27|82.33|82.28|82.38|82.33|82.31|82.25|11199
1652688730000|2022-05-16 08:12:10|82.32|82.26|82.25|82.23|82.32|82.26|82.25|82.23|2504
1652688740000|2022-05-16 08:12:20|82.27||82.25||82.29||82.25||4538
1652688750000|2022-05-16 08:12:30|82.27|82.24|82.27|82.23|82.27|82.24|82.27|82.23|4397
1652688760000|2022-05-16 08:12:40|82.26|82.21|82.25|82.21|82.27|82.22|82.24|82.2|5663
1652688770000|2022-05-16 08:12:50|82.27|82.23|82.25|82.21|82.29|82.23|82.25|82.21|7717
1652688780000|2022-05-16 08:13:00|82.28|82.22|82.31|82.26|82.32|82.26|82.28|82.22|2959
1652688790000|2022-05-16 08:13:10|82.3|82.25|82.3|82.25|82.3|82.26|82.3|82.23|12078
1652688800000|2022-05-16 08:13:20||82.26||82.25||82.27||82.25|24768
1652688810000|2022-05-16 08:13:30||82.26||82.25||82.26||82.25|0
1652688820000|2022-05-16 08:13:40|82.33|82.27|82.37|82.33|82.38|82.34|82.33|82.27|6799
1652688830000|2022-05-16 08:13:50||82.31||82.33||82.33||82.31|0
1652688840000|2022-05-16 08:14:00|82.36|82.31|82.36|82.32|82.36|82.32|82.36|82.31|0
1652688850000|2022-05-16 08:14:10|82.38|82.33|82.41|82.35|82.42|82.37|82.37|82.33|40055
1652688860000|2022-05-16 08:14:20|82.4|82.36|82.4|82.37|82.4|82.37|82.4|82.36|0
1652688870000|2022-05-16 08:14:30||82.35||82.35||82.35||82.35|0
1652688880000|2022-05-16 08:14:40||82.37||82.37||82.37||82.37|0
1652688890000|2022-05-16 08:14:50|82.42|82.38|82.33|82.29|82.42|82.38|82.33|82.27|21501
1652688900000|2022-05-16 08:15:00|||||||||18091
1652688910000|2022-05-16 08:15:10|82.34|82.3|82.35|82.31|82.4|82.34|82.34|82.3|18825
1652688920000|2022-05-16 08:15:20|82.34|82.29|82.32|82.29|82.34|82.29|82.32|82.29|468
1652688930000|2022-05-16 08:15:30|82.31|82.27|82.25|82.2|82.31|82.27|82.25|82.19|3962
1652688960000|2022-05-16 08:16:00|82.24|82.18|82.24|82.19|82.24|82.19|82.23|82.18|11946
1652688970000|2022-05-16 08:16:10|82.25|82.2|82.21|82.19|82.25|82.22|82.2|82.19|2795
1652688990000|2022-05-16 08:16:30|82.23|82.2|82.2|82.17|82.25|82.2|82.2|82.17|971
1652689000000|2022-05-16 08:16:40|82.19|82.15|82.17|82.12|82.2|82.15|82.16|82.11|2859
1652689010000|2022-05-16 08:16:50|82.16|82.11|82.25|82.19|82.26|82.2|82.15|82.1|17681
1652689020000|2022-05-16 08:17:00|82.24|82.2|82.24|82.21|82.24|82.22|82.24|82.2|112572
1652689030000|2022-05-16 08:17:10|82.27|82.22|82.22|82.19|82.29|82.24|82.22|82.19|7794
1652689040000|2022-05-16 08:17:20|82.21|82.16|82.2|82.16|82.21|82.16|82.2|82.13|2076
1652689050000|2022-05-16 08:17:30|82.19|82.15|82.19|82.14|82.19|82.15|82.19|82.14|0
1652689060000|2022-05-16 08:17:40|82.21|82.16|82.26|82.21|82.26|82.21|82.21|82.14|1274
1652689070000|2022-05-16 08:17:50|82.27|82.22|82.25|82.2|82.27|82.22|82.25|82.2|0
1652689080000|2022-05-16 08:18:00||82.21||82.2||82.21||82.2|0
1652689090000|2022-05-16 08:18:10|82.24|82.19|82.2|82.14|82.24|82.19|82.2|82.14|4085
1652689100000|2022-05-16 08:18:20|82.22|82.15|82.24|82.17|82.24|82.18|82.22|82.14|1205
1652689110000|2022-05-16 08:18:30|82.25|82.19|82.24|82.18|82.27|82.2|82.24|82.17|2151
1652689120000|2022-05-16 08:18:40|82.26|82.19|82.25|82.2|82.27|82.21|82.25|82.19|1506
1652689130000|2022-05-16 08:18:50|82.24|82.19|82.27|82.21|82.27|82.22|82.22|82.16|14413
1652689140000|2022-05-16 08:19:00|82.25|82.22|82.27|82.22|82.27|82.22|82.24|82.22|19339
1652689150000|2022-05-16 08:19:10|82.25|82.21|82.25|82.21|82.25|82.21|82.25|82.21|367
1652689160000|2022-05-16 08:19:20|||||||||589
1652689180000|2022-05-16 08:19:40|82.24|82.2|82.32|82.26|82.33|82.29|82.23|82.17|18693
1652689190000|2022-05-16 08:19:50|82.31|82.24|82.27|82.24|82.31|82.24|82.26|82.21|3055
1652689200000|2022-05-16 08:20:00|||||||||4
1652689210000|2022-05-16 08:20:10|82.29|82.25|82.33|82.27|82.33|82.28|82.29|82.25|10504
1652689220000|2022-05-16 08:20:20|82.32|82.29|82.26|82.23|82.32|82.29|82.26|82.21|4270
1652689230000|2022-05-16 08:20:30|82.25|82.21|82.24|82.18|82.25|82.21|82.23|82.17|2
1652689240000|2022-05-16 08:20:40|82.23||82.24||82.24||82.23||1209
1652689250000|2022-05-16 08:20:50|82.23|82.17|82.23|82.18|82.23|82.18|82.22|82.17|0
1652689260000|2022-05-16 08:21:00|82.24|82.19|82.26|82.19|82.26|82.21|82.24|82.19|2599
1652689270000|2022-05-16 08:21:10|82.25|82.18|82.22|82.17|82.25|82.18|82.22|82.16|10
1652689280000|2022-05-16 08:21:20|82.24|82.19|82.24|82.17|82.24|82.19|82.24|82.17|0
1652689290000|2022-05-16 08:21:30|82.23|82.19|82.2|82.15|82.23|82.2|82.2|82.15|1
1652689300000|2022-05-16 08:21:40|82.22|82.16|82.23|82.18|82.24|82.2|82.22|82.15|12093
1652689310000|2022-05-16 08:21:50|82.24|82.19|82.29|82.23|82.32|82.26|82.24|82.19|8661
1652689320000|2022-05-16 08:22:00|82.28|82.25|82.33|82.29|82.33|82.29|82.28|82.22|10557
1652689330000|2022-05-16 08:22:10||82.31||82.28||82.31||82.27|0
1652689340000|2022-05-16 08:22:20|82.34|82.29|82.36|82.31|82.39|82.35|82.34|82.29|4811
1652689350000|2022-05-16 08:22:30|82.35|82.3|82.31|82.26|82.35|82.3|82.29|82.26|13054
1652689360000|2022-05-16 08:22:40|82.32|82.27|82.32|82.27|82.32|82.29|82.3|82.26|1623
1652689380000|2022-05-16 08:23:00|82.34|82.28|82.33|82.29|82.36|82.3|82.33|82.27|7858
1652689390000|2022-05-16 08:23:10|82.31|82.27|82.31|82.24|82.31|82.27|82.31|82.24|4000
1652689400000|2022-05-16 08:23:20|82.3|82.25|82.28|82.23|82.3|82.25|82.28|82.22|0
1652689410000|2022-05-16 08:23:30|82.27|82.24|82.27|82.23|82.27|82.24|82.27|82.23|25
1652689420000|2022-05-16 08:23:40|82.26||82.27||82.27||82.25||2960
1652689430000|2022-05-16 08:23:50|82.28|82.24|82.27|82.24|82.28|82.24|82.27|82.24|6041
1652689440000|2022-05-16 08:24:00|82.28|82.25|82.31|82.27|82.31|82.27|82.28|82.25|17145
1652689450000|2022-05-16 08:24:10|82.3|82.25|82.29|82.25|82.3|82.25|82.29|82.25|218
1652689460000|2022-05-16 08:24:20|82.3|82.27|82.31|82.28|82.31|82.29|82.29|82.26|2531
1652689470000|2022-05-16 08:24:30|82.3|82.27|82.31|82.26|82.31|82.27|82.29|82.24|1544
1652689480000|2022-05-16 08:24:40||82.27||82.26||82.27||82.26|0
1652689490000|2022-05-16 08:24:50|82.3|82.27|82.31|82.27|82.31|82.27|82.3|82.27|1171
1652689500000|2022-05-16 08:25:00|82.3|82.25|82.29|82.25|82.31|82.25|82.29|82.25|537
1652689510000|2022-05-16 08:25:10|82.3|82.26|82.34|82.29|82.4|82.34|82.3|82.26|7442
1652689520000|2022-05-16 08:25:20|82.33|82.3|82.33|82.28|82.33|82.32|82.33|82.28|996
1652689530000|2022-05-16 08:25:30||82.27||82.28||82.28||82.27|2500
1652689540000|2022-05-16 08:25:40|82.32|82.27|82.29|82.25|82.32|82.27|82.28|82.25|676
1652689570000|2022-05-16 08:26:10|82.3|82.26|82.32|82.26|82.33|82.27|82.3|82.26|1389
1652689580000|2022-05-16 08:26:20|82.31||82.31||82.31||82.31||0
1652689590000|2022-05-16 08:26:30|82.29|82.25|82.33|82.27|82.33|82.27|82.29|82.25|1831
1652689600000|2022-05-16 08:26:40|82.3|82.28|82.25|82.2|82.3|82.28|82.25|82.2|16257
1652689610000|2022-05-16 08:26:50||82.21||82.21||82.22||82.21|1260
1652689620000|2022-05-16 08:27:00||82.2||82.2||82.2||82.2|120
1652689630000|2022-05-16 08:27:10|82.27|82.21|82.3|82.25|82.31|82.28|82.27|82.21|6181
1652689640000|2022-05-16 08:27:20|82.29|82.24|82.28|82.22|82.3|82.24|82.28|82.22|4140
1652689650000|2022-05-16 08:27:30|82.27|82.2|82.25|82.2|82.27|82.2|82.24|82.2|62
1652689660000|2022-05-16 08:27:40|82.24|82.18|82.24|82.18|82.24|82.18|82.24|82.18|0
1652689670000|2022-05-16 08:27:50||82.19||82.19||82.2||82.18|0
1652689680000|2022-05-16 08:28:00|82.23|82.18|82.26|82.21|82.28|82.23|82.23|82.18|3529
1652689690000|2022-05-16 08:28:10|82.27|82.22|82.23|82.18|82.28|82.23|82.23|82.18|7849
1652689700000|2022-05-16 08:28:20|82.22|82.17|82.21|82.16|82.23|82.18|82.2|82.15|0
1652689710000|2022-05-16 08:28:30||82.17||82.16||82.17||82.16|30444
1652689720000|2022-05-16 08:28:40||82.17||82.17||82.17||82.16|4611
1652689730000|2022-05-16 08:28:50|82.2|82.16|82.21|82.16|82.21|82.18|82.2|82.16|30
1652689740000|2022-05-16 08:29:00|82.2|82.15|82.16|82.11|82.2|82.15|82.16|82.1|50
1652689760000|2022-05-16 08:29:20|82.15|82.1|82.14|82.09|82.15|82.1|82.14|82.08|0
1652689770000|2022-05-16 08:29:30|82.13|82.1|82.14|82.09|82.14|82.11|82.13|82.09|0
1652689780000|2022-05-16 08:29:40|82.15|82.1|82.15|82.09|82.15|82.12|82.15|82.09|2590
1652689790000|2022-05-16 08:29:50|82.14|82.07|82.15|82.1|82.15|82.1|82.12|82.06|0
1652689800000|2022-05-16 08:30:00|82.16|82.11|82.15|82.09|82.17|82.12|82.15|82.09|404
1652689810000|2022-05-16 08:30:10|82.14||82.13||82.14||82.12||0
1652689830000|2022-05-16 08:30:30|82.14|82.1|82.13|82.09|82.14|82.1|82.13|82.09|0
1652689840000|2022-05-16 08:30:40|82.14|82.1|82.13|82.07|82.14|82.11|82.1|82.06|2594
1652689850000|2022-05-16 08:30:50|82.15|82.08|82.16|82.13|82.17|82.15|82.15|82.07|15528
1652689860000|2022-05-16 08:31:00|82.15|82.11|82.11|82.07|82.15|82.11|82.1|82.06|1763
1652689870000|2022-05-16 08:31:10||82.08||82.08||82.1||82.08|50
1652689880000|2022-05-16 08:31:20|82.15|82.09|82.15|82.1|82.16|82.13|82.14|82.09|208
1652689890000|2022-05-16 08:31:30|82.14|82.11|82.16|82.12|82.19|82.14|82.14|82.1|6191
1652689900000|2022-05-16 08:31:40|82.17|82.13|82.13|82.09|82.2|82.15|82.1|82.05|11905
1652689910000|2022-05-16 08:31:50|82.15|82.1|82.13|82.09|82.16|82.11|82.13|82.09|0
1652689920000|2022-05-16 08:32:00|82.14|82.1|82.22|82.17|82.23|82.17|82.14|82.1|4197
1652689930000|2022-05-16 08:32:10|82.21|82.15|82.18|82.14|82.21|82.15|82.18|82.14|0
1652689940000|2022-05-16 08:32:20|82.2|82.16|82.15|82.13|82.21|82.16|82.15|82.11|13201
1652689950000|2022-05-16 08:32:30|82.14|82.1|82.08|82.06|82.14|82.1|82.08|82.04|3385
1652689970000|2022-05-16 08:32:50|82.06|82.04|82.08|82.03|82.08|82.04|82.06|82.01|1404
1652689980000|2022-05-16 08:33:00||82.04||82.04||82.04||82.03|0
1652689990000|2022-05-16 08:33:10|82.07|82.03|82.04|82.01|82.07|82.03|82.04|82.01|45
1652690010000|2022-05-16 08:33:30|82.03|82|82.04|82.02|82.04|82.02|82.03|82|26093
1652690020000|2022-05-16 08:33:40|82.05|82.03|82.08|82.05|82.11|82.07|82.05|82.03|6686
1652690040000|2022-05-16 08:34:00|82.07||82.06||82.08||82.06||46
1652690050000|2022-05-16 08:34:10|82.05|82.04|82.04|82.01|82.06|82.04|82.04|82|25919
1652690060000|2022-05-16 08:34:20|||||||||3673
1652690080000|2022-05-16 08:34:40|82.06|82.03|82.13|82.09|82.15|82.1|82.06|82.03|19175
1652690090000|2022-05-16 08:34:50|82.12|82.08|82.06|82.01|82.12|82.08|82.06|82.01|6827
1652690100000|2022-05-16 08:35:00|82.05||82.04||82.05||82.04||5
1652690110000|2022-05-16 08:35:10|82.05|82.02|82.06|82.01|82.14|82.09|82.04|82|55965
1652690120000|2022-05-16 08:35:20|82.05|82|82.05|82.01|82.06|82.02|82.05|82|0
1652690130000|2022-05-16 08:35:30||82.02||82.01||82.02||82.01|0
1652690140000|2022-05-16 08:35:40|82.04|82|82.04|82|82.04|82|82.04|82|0
1652690150000|2022-05-16 08:35:50|82.03|81.99|82|81.97|82.03|82|82|81.94|13354
1652690160000|2022-05-16 08:36:00|81.99|81.96|81.93|81.89|81.99|81.96|81.93|81.88|19413
1652690170000|2022-05-16 08:36:10|81.92|81.87|81.87|81.83|81.92|81.88|81.86|81.81|9456
1652690180000|2022-05-16 08:36:20|81.86|81.84|81.89|81.87|81.89|81.87|81.86|81.83|8112
1652690190000|2022-05-16 08:36:30|81.92|81.88|81.84|81.8|81.92|81.88|81.83|81.78|27001
1652690210000|2022-05-16 08:36:50|81.83|81.79|81.81|81.79|81.83|81.79|81.81|81.79|154
1652690220000|2022-05-16 08:37:00|81.83|81.8|81.89|81.86|81.91|81.86|81.81|81.8|9886
1652690240000|2022-05-16 08:37:20|81.91|81.87|81.93|81.88|81.94|81.9|81.91|81.87|1833
1652690250000|2022-05-16 08:37:30|81.92|81.87|81.94|81.9|81.94|81.91|81.9|81.86|979
1652690260000|2022-05-16 08:37:40|81.97|81.91|81.96|81.93|82|81.94|81.96|81.91|1046
1652690270000|2022-05-16 08:37:50|81.95|81.9|81.88|81.83|81.95|81.9|81.88|81.82|143
1652690280000|2022-05-16 08:38:00|81.87|81.82|81.87|81.83|81.87|81.83|81.86|81.82|250
1652690290000|2022-05-16 08:38:10|81.86|81.82|81.84|81.8|81.86|81.82|81.84|81.8|1671
1652690300000|2022-05-16 08:38:20|81.86|81.81|81.85|81.8|81.88|81.83|81.85|81.8|8561
1652690310000|2022-05-16 08:38:30|81.84|81.79|81.83|81.79|81.85|81.79|81.83|81.79|60
1652690320000|2022-05-16 08:38:40|81.8|81.78|81.82|81.77|81.83|81.79|81.8|81.75|4950
1652690340000|2022-05-16 08:39:00|81.81||81.8||81.81||81.8||5043
1652690350000|2022-05-16 08:39:10|81.78|81.74|81.8|81.75|81.82|81.77|81.77|81.72|27021
1652690360000|2022-05-16 08:39:20|81.79|81.76|81.79|81.74|81.79|81.77|81.79|81.73|7416
1652690390000|2022-05-16 08:39:50|81.78|81.75|81.79|81.74|81.85|81.78|81.77|81.74|11601
1652690400000|2022-05-16 08:40:00|81.78|81.73|81.74|81.69|81.78|81.73|81.74|81.68|1188
1652690410000|2022-05-16 08:40:10|||||||||200
1652690420000|2022-05-16 08:40:20|81.73||81.73||81.73||81.73||9
1652690430000|2022-05-16 08:40:30|81.72||81.72||81.72||81.72||0
1652690440000|2022-05-16 08:40:40|81.71|81.66|81.71|81.65|81.71|81.68|81.71|81.64|838
1652690450000|2022-05-16 08:40:50||81.66||81.66||81.67||81.66|0
1652690460000|2022-05-16 08:41:00|81.74|81.65|81.71|81.68|81.74|81.69|81.71|81.65|4470
1652690470000|2022-05-16 08:41:10|81.74|81.69|81.72|81.7|81.75|81.7|81.72|81.69|3259
1652690480000|2022-05-16 08:41:20|81.75|81.71|81.83|81.79|81.85|81.81|81.75|81.71|4690
1652690500000|2022-05-16 08:41:40||81.8||81.79||81.8||81.79|3747
1652690510000|2022-05-16 08:41:50|81.82|81.8|81.82|81.78|81.82|81.8|81.82|81.78|0
1652690520000|2022-05-16 08:42:00|81.8||81.82||81.82||81.8||65
1652690530000|2022-05-16 08:42:10|81.84|81.79|81.87|81.82|81.88|81.83|81.82|81.78|1541
1652690540000|2022-05-16 08:42:20|81.88|81.83|81.86|81.82|81.92|81.88|81.86|81.8|1000
1652690550000|2022-05-16 08:42:30||81.84||81.82||81.84||81.81|2521
1652690560000|2022-05-16 08:42:40|81.88|81.84|81.89|81.84|81.89|81.85|81.88|81.84|7648
1652690580000|2022-05-16 08:43:00|81.88|81.83|81.83|81.78|81.88|81.84|81.82|81.77|2382
1652690590000|2022-05-16 08:43:10||81.77||81.77||81.77||81.77|0
1652690600000|2022-05-16 08:43:20|81.85|81.78|81.85|81.8|81.85|81.8|81.84|81.78|3503
1652690610000|2022-05-16 08:43:30|81.84|81.78|81.84|81.78|81.84|81.79|81.83|81.78|0
1652690630000|2022-05-16 08:43:50|81.83|81.79|81.8|81.74|81.85|81.8|81.8|81.74|1135
1652690640000|2022-05-16 08:44:00|81.79|81.73|81.8|81.75|81.8|81.75|81.77|81.72|6980
1652690650000|2022-05-16 08:44:10|81.79|81.76|81.8|81.77|81.8|81.77|81.79|81.76|5859
1652690660000|2022-05-16 08:44:20|81.82|81.78|81.84|81.79|81.85|81.8|81.82|81.78|8513
1652690670000|2022-05-16 08:44:30||81.8||81.82||81.82||81.8|704
1652690680000|2022-05-16 08:44:40|81.87|81.83|81.83|81.79|81.88|81.84|81.83|81.79|1615
1652690690000|2022-05-16 08:44:50|81.8|81.77|81.8|81.74|81.8|81.77|81.8|81.74|1112
1652690700000|2022-05-16 08:45:00||81.75||81.75||81.75||81.75|0
1652690710000|2022-05-16 08:45:10|81.81|81.76|81.81|81.76|81.82|81.76|81.8|81.75|25
1652690720000|2022-05-16 08:45:20|81.82|81.78|81.82|81.78|81.83|81.78|81.82|81.78|3636
1652690730000|2022-05-16 08:45:30|81.81|81.77|81.81|81.77|81.82|81.77|81.8|81.74|0
1652690740000|2022-05-16 08:45:40|81.82||81.82||81.82||81.82||0
1652690750000|2022-05-16 08:45:50|81.81|81.75|81.81|81.75|81.81|81.75|81.81|81.74|63
1652690760000|2022-05-16 08:46:00|81.82|81.77|81.81|81.8|81.84|81.8|81.8|81.77|2317
1652690770000|2022-05-16 08:46:10|81.8|81.78|81.81|81.78|81.81|81.79|81.8|81.75|0
1652690780000|2022-05-16 08:46:20||81.8||81.78||81.8||81.78|6
1652690790000|2022-05-16 08:46:30||81.77||81.76||81.77||81.76|0
1652690800000|2022-05-16 08:46:40|81.8|81.77|81.81|81.76|81.81|81.77|81.8|81.75|1449
1652690810000|2022-05-16 08:46:50||81.77||81.77||81.8||81.77|21
1652690820000|2022-05-16 08:47:00||81.79||81.77||81.79||81.77|0
1652690830000|2022-05-16 08:47:10|81.83|81.79|81.79|81.76|81.83|81.79|81.79|81.76|14963
1652690840000|2022-05-16 08:47:20|81.78|81.75|81.88|81.83|81.88|81.83|81.76|81.72|9946
1652690850000|2022-05-16 08:47:30|81.89|81.84|81.89|81.85|81.89|81.85|81.89|81.84|0
1652690860000|2022-05-16 08:47:40|81.88|81.84|81.89|81.85|81.89|81.85|81.88|81.83|0
1652690870000|2022-05-16 08:47:50||81.87||81.87||81.87||81.85|2430
1652690880000|2022-05-16 08:48:00|81.92|81.88|81.95|81.92|82|81.95|81.92|81.88|7379
1652690890000|2022-05-16 08:48:10|81.96|81.9|81.92|81.86|81.96|81.9|81.9|81.85|846
1652690900000|2022-05-16 08:48:20|81.9|81.85|81.9|81.85|81.9|81.86|81.89|81.85|0
1652690910000|2022-05-16 08:48:30|81.89|81.84|81.87|81.82|81.89|81.84|81.87|81.82|0
1652690920000|2022-05-16 08:48:40|81.89|81.83|81.9|81.85|81.9|81.86|81.87|81.83|1138
1652690930000|2022-05-16 08:48:50|81.89|81.86|81.89|81.84|81.89|81.88|81.87|81.82|1202
1652690940000|2022-05-16 08:49:00|||||||||3054
1652690950000|2022-05-16 08:49:10|81.88|81.83|81.89|81.84|81.89|81.85|81.88|81.83|2769
1652690960000|2022-05-16 08:49:20|81.9|81.85|81.9|81.85|81.91|81.85|81.9|81.85|66
1652690970000|2022-05-16 08:49:30|81.91||81.9||81.91||81.9||0
1652690980000|2022-05-16 08:49:40|81.91|81.86|81.88|81.83|81.92|81.87|81.87|81.83|19347
1652690990000|2022-05-16 08:49:50|81.89|81.84|81.9|81.85|81.9|81.85|81.88|81.83|0
1652691000000|2022-05-16 08:50:00|81.91|81.86|81.93|81.89|81.94|81.9|81.9|81.85|3000
1652691010000|2022-05-16 08:50:10|81.94|81.9|81.92|81.86|81.97|81.93|81.92|81.86|10105
1652691020000|2022-05-16 08:50:20|81.94|81.87|81.91|81.87|81.94|81.89|81.91|81.86|0
1652691030000|2022-05-16 08:50:30||81.86||81.86||81.86||81.86|0
1652691040000|2022-05-16 08:50:40||81.87||81.87||81.87||81.87|3
1652691050000|2022-05-16 08:50:50|81.9|81.89|81.91|81.88|81.91|81.89|81.9|81.88|8769
1652691060000|2022-05-16 08:51:00|81.9|81.87|81.82|81.79|81.9|81.87|81.82|81.78|3707
1652691070000|2022-05-16 08:51:10|81.81|81.77|81.8|81.76|81.81|81.77|81.8|81.75|803
1652691080000|2022-05-16 08:51:20||81.77||81.76||81.77||81.76|1814
1652691090000|2022-05-16 08:51:30|81.82|81.77|81.79|81.74|81.83|81.78|81.78|81.74|7101
1652691100000|2022-05-16 08:51:40|81.8|81.75|81.73|81.69|81.83|81.77|81.7|81.66|22702
1652691110000|2022-05-16 08:51:50|81.74|81.7|81.76|81.7|81.78|81.72|81.74|81.7|2692
1652691120000|2022-05-16 08:52:00|81.75|81.72|81.76|81.72|81.76|81.72|81.75|81.72|0
1652691130000|2022-05-16 08:52:10|81.78|81.73|81.77|81.72|81.78|81.76|81.77|81.72|210
1652691140000|2022-05-16 08:52:20|81.78|81.73|81.78|81.73|81.78|81.76|81.78|81.73|121
1652691150000|2022-05-16 08:52:30|81.77|81.72|81.77|81.72|81.78|81.73|81.77|81.72|42
1652691160000|2022-05-16 08:52:40|81.78|81.73|81.78|81.75|81.78|81.75|81.77|81.72|2500
1652691170000|2022-05-16 08:52:50||81.73||81.75||81.75||81.73|6083
1652691180000|2022-05-16 08:53:00|81.8|81.76|81.94|81.89|81.95|81.89|81.8|81.76|4154
1652691190000|2022-05-16 08:53:10|81.93|81.88|81.96|81.91|81.97|81.91|81.92|81.87|0
1652691200000|2022-05-16 08:53:20|81.97|81.92|81.98|81.94|82|81.95|81.97|81.92|301
1652691210000|2022-05-16 08:53:30|81.97|81.91|81.98|81.94|81.98|81.94|81.95|81.9|139
1652691230000|2022-05-16 08:53:50||81.95||81.94||81.95||81.94|0
1652691250000|2022-05-16 08:54:10||81.95||81.94||81.95||81.94|10369
1652691260000|2022-05-16 08:54:20|81.97|81.93|82.06|82.03|82.08|82.03|81.97|81.92|5105
1652691270000|2022-05-16 08:54:30|82.05|82.01|82.01|81.95|82.06|82.03|82.01|81.95|10826
1652691280000|2022-05-16 08:54:40||81.96||81.96||81.96||81.96|0
1652691290000|2022-05-16 08:54:50|82.02|81.95|82.02|81.97|82.03|81.97|82.02|81.95|12367
1652691300000|2022-05-16 08:55:00|82.03||82.02||82.03||82.02||538
1652691310000|2022-05-16 08:55:10|82.03|81.98|82.05|82.01|82.05|82.01|82.02|81.97|3833
1652691320000|2022-05-16 08:55:20|82.06|82.03|82.09|82.06|82.09|82.07|82.05|82.01|12373
1652691330000|2022-05-16 08:55:30|82.11|82.08|82.12|82.08|82.12|82.1|82.09|82.08|0
1652691340000|2022-05-16 08:55:40||82.1||82.1||82.1||82.08|122
1652691350000|2022-05-16 08:55:50|82.15|82.12|82.13|82.08|82.16|82.12|82.12|82.08|19130
1652691370000|2022-05-16 08:56:10|82.12||82.12||82.12||82.12||12108
1652691380000|2022-05-16 08:56:20|||||||||1410
1652691400000|2022-05-16 08:56:40|82.14|82.09|82.19|82.14|82.22|82.16|82.14|82.09|897
1652691420000|2022-05-16 08:57:00||82.16||82.16||82.16||82.16|0
1652691430000|2022-05-16 08:57:10|82.2|82.18|82.23|82.17|82.23|82.18|82.19|82.16|0
1652691440000|2022-05-16 08:57:20|82.22||82.21||82.22||82.21||0
1652691450000|2022-05-16 08:57:30|82.2|82.18|82.24|82.18|82.24|82.2|82.2|82.18|8553
1652691460000|2022-05-16 08:57:40|82.23|82.16|82.26|82.21|82.26|82.21|82.2|82.16|300
1652691470000|2022-05-16 08:57:50|82.27|82.23|82.3|82.25|82.3|82.25|82.27|82.21|2500
1652691480000|2022-05-16 08:58:00|82.29||82.29||82.29||82.29||0
1652691490000|2022-05-16 08:58:10|82.28|82.23|82.23|82.18|82.28|82.23|82.23|82.17|7097
1652691500000|2022-05-16 08:58:20||82.19||82.19||82.19||82.19|0
1652691510000|2022-05-16 08:58:30|82.24|82.2|82.29|82.24|82.3|82.24|82.24|82.2|1159
1652691520000|2022-05-16 08:58:40|82.28|82.22|82.27|82.22|82.28|82.23|82.25|82.19|227
1652691530000|2022-05-16 08:58:50|82.28|82.23|82.37|82.33|82.39|82.33|82.27|82.22|6103
1652691540000|2022-05-16 08:59:00|82.36|82.31|82.37|82.33|82.38|82.34|82.33|82.31|854
1652691550000|2022-05-16 08:59:10|82.4|82.34|82.47|82.43|82.48|82.43|82.4|82.34|133
1652691560000|2022-05-16 08:59:20|82.49|82.44|82.52|82.47|82.56|82.47|82.49|82.44|7001
1652691570000|2022-05-16 08:59:30|82.53|82.46|82.55|82.5|82.56|82.5|82.45|82.41|6082
1652691580000|2022-05-16 08:59:40|82.53|82.49|82.53|82.48|82.53|82.49|82.51|82.48|0
1652691590000|2022-05-16 08:59:50|82.54|82.49|82.55|82.49|82.56|82.49|82.52|82.49|0
1652691600000|2022-05-16 09:00:00|82.56|82.5|82.6|82.54|82.61|82.55|82.55|82.5|100
1652691610000|2022-05-16 09:00:10|82.58|82.55|82.62|82.55|82.62|82.56|82.58|82.54|100
1652691620000|2022-05-16 09:00:20|82.61|82.56|82.62|82.56|82.62|82.56|82.61|82.56|184
1652691630000|2022-05-16 09:00:30|82.63|82.57|82.64|82.58|82.65|82.59|82.63|82.57|1178
1652691640000|2022-05-16 09:00:40|82.65|82.57|82.67|82.61|82.68|82.61|82.65|82.57|102
1652691650000|2022-05-16 09:00:50|82.68|82.62|82.67|82.62|82.68|82.62|82.67|82.62|3
1652691660000|2022-05-16 09:01:00|82.66|82.61|82.67|82.61|82.67|82.61|82.65|82.61|63
1652691670000|2022-05-16 09:01:10|82.68|82.63|82.79|82.74|82.8|82.74|82.68|82.63|16
1652691680000|2022-05-16 09:01:20|82.78|82.72|82.76|82.72|82.78|82.72|82.73|82.68|2692
1652691710000|2022-05-16 09:01:50|82.78|82.74|82.91|82.85|82.94|82.87|82.78|82.74|2594
1652691720000|2022-05-16 09:02:00|82.93|82.87|82.9|82.85|82.93|82.87|82.88|82.81|9109
1652691730000|2022-05-16 09:02:10|82.92|82.86|82.91|82.86|82.93|82.87|82.91|82.86|1115
1652691740000|2022-05-16 09:02:20|82.93|82.87|82.93|82.87|82.97|82.91|82.92|82.86|0
1652691750000|2022-05-16 09:02:30|82.92|82.86|82.98|82.92|82.99|82.92|82.91|82.86|3046
1652691760000|2022-05-16 09:02:40|83|82.95|83|82.95|83|82.95|82.99|82.95|21936
1652691780000|2022-05-16 09:03:00|82.99||82.99||82.99||82.99||46
1652691790000|2022-05-16 09:03:10|83|82.94|82.89|82.82|83.01|82.97|82.89|82.82|32198
1652691800000|2022-05-16 09:03:20||82.84||82.84||82.84||82.84|0
1652691810000|2022-05-16 09:03:30|82.9|82.85|82.91|82.85|82.98|82.91|82.9|82.84|13273
1652691820000|2022-05-16 09:03:40|82.92|82.86|82.96|82.9|82.96|82.9|82.92|82.86|2500
1652691830000|2022-05-16 09:03:50|82.97|82.91|82.99|82.92|82.99|82.94|82.97|82.91|0
1652691840000|2022-05-16 09:04:00|83|82.94|83|82.95|83.01|82.98|82.98|82.92|70
1652691850000|2022-05-16 09:04:10|82.99|82.93|82.98|82.93|82.99|82.93|82.96|82.9|1008
1652691860000|2022-05-16 09:04:20|82.97||82.97||82.97||82.96||1193
1652691870000|2022-05-16 09:04:30|82.95|82.91|82.95|82.88|82.95|82.91|82.95|82.88|1675
1652691880000|2022-05-16 09:04:40|82.97|82.91|82.98|82.93|83|82.94|82.96|82.91|31870
1652691890000|2022-05-16 09:04:50||82.91||82.91||82.91||82.91|0
1652691900000|2022-05-16 09:05:00|||||||||487
1652691910000|2022-05-16 09:05:10|82.96|82.89|82.93|82.88|82.96|82.89|82.93|82.88|6155
1652691920000|2022-05-16 09:05:20|82.95|82.89|82.94|82.89|82.95|82.89|82.94|82.89|0
1652691940000|2022-05-16 09:05:40|82.93|82.9|82.96|82.9|82.98|82.9|82.93|82.9|35
1652691950000|2022-05-16 09:05:50|82.97|82.91|82.99|82.93|82.99|82.93|82.97|82.91|0
1652691960000|2022-05-16 09:06:00|82.97|82.94|83|82.93|83.01|82.96|82.97|82.93|1214
1652691970000|2022-05-16 09:06:10|||||||||34
1652691980000|2022-05-16 09:06:20|83.01|82.95|83.01|82.97|83.01|82.97|83.01|82.95|315
1652691990000|2022-05-16 09:06:30|||||||||31
1652692000000|2022-05-16 09:06:40|83.03|82.99|83.06|83.01|83.1|83.03|83.03|82.99|2548
1652692010000|2022-05-16 09:06:50|83.07|83.02|83.09|83.02|83.09|83.02|83.07|83.02|1192
1652692020000|2022-05-16 09:07:00|83.11|83.03|83.1|83.03|83.11|83.05|83.1|83.03|128
1652692030000|2022-05-16 09:07:10|83.11|83.06|83.09|83.03|83.13|83.06|83.09|83.03|2
1652692040000|2022-05-16 09:07:20|83.06|83.02|83.04|82.99|83.06|83.02|83.04|82.97|0
1652692050000|2022-05-16 09:07:30|||||||||5334
1652692060000|2022-05-16 09:07:40|83.03|82.97|83.01|82.96|83.03|82.99|82.97|82.9|7381
1652692070000|2022-05-16 09:07:50|||||||||10000
1652692080000|2022-05-16 09:08:00|83|82.94|82.9|82.86|83|82.95|82.9|82.85|5494
1652692090000|2022-05-16 09:08:10|82.89|82.85|82.86|82.8|82.89|82.85|82.86|82.8|76
1652692100000|2022-05-16 09:08:20|82.84|82.79|82.84|82.78|82.84|82.79|82.84|82.77|331
1652692110000|2022-05-16 09:08:30||82.79||82.79||82.79||82.79|0
1652692120000|2022-05-16 09:08:40|82.86|82.8|82.89|82.83|82.89|82.84|82.86|82.8|4347
1652692130000|2022-05-16 09:08:50|82.9|82.84|82.85|82.81|82.9|82.85|82.84|82.79|5062
1652692140000|2022-05-16 09:09:00||82.8||82.8||82.8||82.8|339
1652692150000|2022-05-16 09:09:10|82.84|82.79|82.82|82.75|82.84|82.79|82.8|82.75|8766
1652692160000|2022-05-16 09:09:20||82.76||82.79||82.79||82.76|0
1652692170000|2022-05-16 09:09:30|82.86|82.8|82.85|82.79|82.87|82.81|82.82|82.77|3747
1652692180000|2022-05-16 09:09:40|||||||||73
1652692190000|2022-05-16 09:09:50|82.83|82.78|82.87|82.81|82.87|82.81|82.83|82.77|1200
1652692200000|2022-05-16 09:10:00|82.84|82.79|82.84|82.79|82.84|82.79|82.84|82.79|0
1652692210000|2022-05-16 09:10:10|82.83|82.78|82.82|82.77|82.83|82.8|82.81|82.75|5582
1652692220000|2022-05-16 09:10:20|||||||||3623
1652692230000|2022-05-16 09:10:30|82.81|82.76|82.77|82.71|82.81|82.76|82.76|82.71|2978
1652692240000|2022-05-16 09:10:40|82.76|82.73|82.77|82.72|82.77|82.73|82.74|82.7|2500
1652692250000|2022-05-16 09:10:50|||||||||24
1652692260000|2022-05-16 09:11:00|82.76|82.71|82.76|82.71|82.76|82.71|82.76|82.69|10013
1652692270000|2022-05-16 09:11:10|82.78|82.72|82.75|82.72|82.8|82.76|82.75|82.72|5039
1652692280000|2022-05-16 09:11:20|82.74|82.7|82.71|82.66|82.74|82.7|82.7|82.64|6592
1652692290000|2022-05-16 09:11:30|82.69||82.69||82.69||82.69||0
1652692300000|2022-05-16 09:11:40|82.67|82.67|82.67|82.61|82.67|82.67|82.67|82.6|552
1652692310000|2022-05-16 09:11:50|82.66|82.6|82.71|82.68|82.75|82.68|82.64|82.58|15987
1652692320000|2022-05-16 09:12:00|||||||||375
1652692330000|2022-05-16 09:12:10||82.66||82.66||82.66||82.66|1276
1652692340000|2022-05-16 09:12:20||82.68||82.66||82.68||82.66|0
1652692360000|2022-05-16 09:12:40|82.7|82.65|82.7|82.63|82.7|82.65|82.69|82.63|6
1652692370000|2022-05-16 09:12:50|82.69|82.64|82.69|82.63|82.69|82.65|82.69|82.63|16
1652692380000|2022-05-16 09:13:00|82.68||82.69||82.69||82.68||162
1652692390000|2022-05-16 09:13:10|82.68|82.62|82.66|82.6|82.68|82.62|82.65|82.6|3944
1652692400000|2022-05-16 09:13:20|82.65|82.61|82.65|82.61|82.65|82.62|82.65|82.6|0
1652692410000|2022-05-16 09:13:30|||||||||357
1652692420000|2022-05-16 09:13:40|82.64||82.64||82.64||82.64||0
1652692440000|2022-05-16 09:14:00|||||||||14952
1652692450000|2022-05-16 09:14:10|82.67|82.62|82.66|82.61|82.68|82.64|82.66|82.61|5176
1652692460000|2022-05-16 09:14:20|82.67|82.62|82.64|82.61|82.67|82.62|82.63|82.61|0
1652692470000|2022-05-16 09:14:30|82.63|82.59|82.57|82.52|82.63|82.59|82.56|82.5|5873
1652692480000|2022-05-16 09:14:40||82.51||82.52||82.53||82.51|724
1652692490000|2022-05-16 09:14:50||82.51||82.52||82.52||82.51|1199
1652692500000|2022-05-16 09:15:00|82.56|82.51|82.48|82.43|82.56|82.51|82.47|82.39|14219
1652692510000|2022-05-16 09:15:10|82.47|82.42|82.46|82.4|82.47|82.42|82.46|82.4|14
1652692520000|2022-05-16 09:15:20|82.44||82.44||82.44||82.44||0
1652692540000|2022-05-16 09:15:40|||||||||1213
1652692560000|2022-05-16 09:16:00|||||||||83
1652692570000|2022-05-16 09:16:10|82.43|82.39|82.44|82.41|82.44|82.41|82.37|82.3|9171
1652692580000|2022-05-16 09:16:20|82.43|82.39|82.44|82.37|82.46|82.43|82.41|82.36|20296
1652692590000|2022-05-16 09:16:30|82.43|82.38|82.42|82.39|82.44|82.39|82.4|82.34|890
1652692610000|2022-05-16 09:16:50|||||||||866
1652692620000|2022-05-16 09:17:00|||||||||966
1652692630000|2022-05-16 09:17:10|82.41|82.38|82.2|82.15|82.41|82.38|82.18|82.12|50678
1652692640000|2022-05-16 09:17:20|82.17|82.16|82.11|82.05|82.2|82.17|82.11|82.03|14904
1652692650000|2022-05-16 09:17:30|82.1|82.04|82.08|82.04|82.11|82.06|82.08|82.04|11714
1652692660000|2022-05-16 09:17:40|82.09|82.05|82.08|82.05|82.11|82.05|82.08|82.05|2612
1652692670000|2022-05-16 09:17:50|82.07|82.04|82.05|81.99|82.09|82.04|82.01|81.93|62943
1652692680000|2022-05-16 09:18:00|82.06|82|82.06|82.03|82.09|82.05|82.06|82|3200
1652692690000|2022-05-16 09:18:10|82.07|82.01|82.06|82.01|82.07|82.01|82.06|82.01|2735
1652692700000|2022-05-16 09:18:20||82.03||82.03||82.03||82.01|0
1652692710000|2022-05-16 09:18:30|82.05|82.02|82.05|82.01|82.06|82.02|82.05|82|3624
1652692720000|2022-05-16 09:18:40||82.02||82.01||82.02||82|60
1652692730000|2022-05-16 09:18:50|82.06|82.02|82.09|82.04|82.09|82.06|82.06|82.01|5836
1652692740000|2022-05-16 09:19:00|82.1|82.07|82.11|82.06|82.12|82.07|82.1|82.05|4408
1652692760000|2022-05-16 09:19:20|82.1|82.05|82.04|81.99|82.1|82.05|82.03|81.98|0
1652692770000|2022-05-16 09:19:30||81.98||81.98||81.98||81.98|3654
1652692780000|2022-05-16 09:19:40|82.03||82.03||82.03||82.03||0
1652692790000|2022-05-16 09:19:50|82|81.97|82.04|81.97|82.04|81.99|82|81.94|3300
1652692800000|2022-05-16 09:20:00|82.03||82.02||82.04||82.02||0
1652692810000|2022-05-16 09:20:10|82.03||82.03||82.03||82.03||0
1652692830000|2022-05-16 09:20:30|82.04||82.04||82.04||82.04||2565
1652692850000|2022-05-16 09:20:50|82.03|82|81.98|81.95|82.03|82|81.97|81.92|3348
1652692870000|2022-05-16 09:21:10|82|81.96|82.09|82.04|82.12|82.04|82|81.95|13714
1652692880000|2022-05-16 09:21:20||82.07||82.04||82.07||82.04|2325
1652692890000|2022-05-16 09:21:30|82.11|82.06|82.11|82.06|82.11|82.06|82.11|82.06|6046
1652692900000|2022-05-16 09:21:40|82.09|82.05|82.07|82.01|82.09|82.05|82.05|82.01|0
1652692910000|2022-05-16 09:21:50|82.09|82.02|82.09|82.02|82.11|82.05|82.09|82.01|0
1652692920000|2022-05-16 09:22:00|82.08|82.01|81.98|81.93|82.08|82.01|81.98|81.93|6
1652692930000|2022-05-16 09:22:10|81.97|81.92|81.94|81.88|81.97|81.92|81.93|81.86|1328
1652692940000|2022-05-16 09:22:20||81.89||81.88||81.89||81.88|0
1652692950000|2022-05-16 09:22:30|81.92|81.86|81.94|81.87|81.94|81.87|81.92|81.86|3495
1652692960000|2022-05-16 09:22:40|81.93||81.94||81.94||81.93||0
1652692970000|2022-05-16 09:22:50|81.95|81.88|81.95|81.91|81.95|81.93|81.95|81.88|8173
1652692980000|2022-05-16 09:23:00|81.94|81.9|81.91|81.86|81.94|81.9|81.89|81.86|1427
1652692990000|2022-05-16 09:23:10|81.93|81.87|81.93|81.87|81.95|81.91|81.93|81.87|3227
1652693000000|2022-05-16 09:23:20|81.92|81.86|81.9|81.87|81.93|81.87|81.89|81.82|154
1652693010000|2022-05-16 09:23:30|81.89|81.86|81.88|81.83|81.9|81.86|81.86|81.82|11141
1652693020000|2022-05-16 09:23:40|81.9|81.82|81.9|81.85|81.9|81.87|81.9|81.82|0
1652693030000|2022-05-16 09:23:50|81.89|81.86|81.87|81.82|81.89|81.86|81.85|81.82|623
1652693040000|2022-05-16 09:24:00|81.88|81.84|81.87|81.82|81.89|81.84|81.87|81.82|0
1652693050000|2022-05-16 09:24:10|81.85||81.85||81.85||81.84||641
1652693060000|2022-05-16 09:24:20|||||||||2665
1652693070000|2022-05-16 09:24:30|81.84|81.81|81.83|81.79|81.84|81.81|81.82|81.77|1480
1652693090000|2022-05-16 09:24:50||81.8||81.8||81.8||81.8|846
1652693100000|2022-05-16 09:25:00|81.85|81.82|81.85|81.8|81.85|81.82|81.85|81.8|314
1652693110000|2022-05-16 09:25:10|81.84|81.79|81.83|81.79|81.84|81.79|81.83|81.79|0
1652693120000|2022-05-16 09:25:20|81.84|81.8|81.85|81.8|81.85|81.84|81.84|81.8|230
1652693130000|2022-05-16 09:25:30|81.84|81.79|81.85|81.8|81.85|81.8|81.84|81.79|49
1652693140000|2022-05-16 09:25:40|81.84|81.79|81.8|81.77|81.84|81.79|81.8|81.77|652
1652693150000|2022-05-16 09:25:50|81.82||81.82||81.82||81.82||0
1652693170000|2022-05-16 09:26:10|||||||||1423
1652693180000|2022-05-16 09:26:20|81.81||81.81||81.81||81.8||0
1652693190000|2022-05-16 09:26:30|81.8||81.8||81.8||81.8||0
1652693200000|2022-05-16 09:26:40|81.79|81.75|81.79|81.75|81.8|81.76|81.76|81.72|7102
1652693210000|2022-05-16 09:26:50|81.8|81.76|81.8|81.76|81.8|81.77|81.78|81.76|4037
1652693220000|2022-05-16 09:27:00|81.79|81.75|81.73|81.69|81.8|81.75|81.73|81.66|29043
1652693230000|2022-05-16 09:27:10|81.74|81.7|81.74|81.69|81.74|81.71|81.74|81.69|3139
1652693240000|2022-05-16 09:27:20|81.75|81.7|81.77|81.73|81.77|81.73|81.75|81.7|32406
1652693250000|2022-05-16 09:27:30|81.76|81.72|81.8|81.77|81.8|81.77|81.74|81.68|9905
1652693260000|2022-05-16 09:27:40|81.82|81.75|81.88|81.82|81.89|81.83|81.81|81.75|5309
1652693270000|2022-05-16 09:27:50|81.89|81.83|81.89|81.84|81.92|81.88|81.88|81.83|4772
1652693280000|2022-05-16 09:28:00|81.88|81.86|81.88|81.84|81.88|81.86|81.88|81.84|19
1652693290000|2022-05-16 09:28:10|81.86||81.88||81.88||81.86||0
1652693300000|2022-05-16 09:28:20|81.86||81.86||81.86||81.86||1297
1652693310000|2022-05-16 09:28:30|81.85|81.8|81.86|81.8|81.86|81.8|81.85|81.8|428
1652693320000|2022-05-16 09:28:40|81.84|81.79|81.86|81.81|81.86|81.81|81.84|81.78|12
1652693330000|2022-05-16 09:28:50|81.87|81.82|81.86|81.81|81.88|81.82|81.86|81.81|0
1652693340000|2022-05-16 09:29:00|81.83|81.8|81.84|81.78|81.85|81.8|81.83|81.77|2442
1652693350000|2022-05-16 09:29:10|81.83|81.76|81.79|81.73|81.83|81.76|81.77|81.72|0
1652693360000|2022-05-16 09:29:20|81.78||81.79||81.79||81.78||0
1652693370000|2022-05-16 09:29:30|81.8|81.75|81.8|81.77|81.82|81.77|81.78|81.75|1142
1652693380000|2022-05-16 09:29:40|81.83|81.79|81.82|81.77|81.83|81.79|81.82|81.77|1068
1652693390000|2022-05-16 09:29:50|81.83|81.78|81.84|81.78|81.84|81.78|81.82|81.78|7457
1652693400000|2022-05-16 09:30:00|81.85|81.79|81.9|81.86|81.91|81.86|81.84|81.79|205
1652693410000|2022-05-16 09:30:10|81.91|81.84|81.88|81.83|81.91|81.84|81.88|81.82|2451
1652693420000|2022-05-16 09:30:20|81.89|81.84|81.88|81.83|81.9|81.84|81.88|81.83|4031
1652693430000|2022-05-16 09:30:30|81.89|81.85|81.82|81.75|81.91|81.9|81.81|81.75|23152
1652693440000|2022-05-16 09:30:40|81.8|81.78|81.81|81.77|81.83|81.78|81.8|81.74|3367
1652693450000|2022-05-16 09:30:50|81.83|81.78|81.86|81.83|81.86|81.83|81.83|81.78|6524
1652693460000|2022-05-16 09:31:00|81.85|81.8|81.85|81.78|81.85|81.8|81.83|81.77|341
1652693470000|2022-05-16 09:31:10|81.84|81.77|81.82|81.77|81.85|81.78|81.79|81.75|7390
1652693480000|2022-05-16 09:31:20|81.83||81.83||81.83||81.83||6059
1652693490000|2022-05-16 09:31:30|81.84|81.79|81.84|81.79|81.86|81.79|81.84|81.79|4
1652693500000|2022-05-16 09:31:40|81.83|81.77|81.81|81.75|81.83|81.77|81.81|81.75|0
1652693520000|2022-05-16 09:32:00|81.82||81.82||81.82||81.82||14
1652693530000|2022-05-16 09:32:10|81.81|81.74|81.77|81.72|81.82|81.74|81.74|81.7|5846
1652693540000|2022-05-16 09:32:20|81.76|81.73|81.76|81.72|81.78|81.73|81.76|81.72|21906
1652693550000|2022-05-16 09:32:30|81.79|81.74|81.79|81.75|81.81|81.77|81.79|81.72|3566
1652693560000|2022-05-16 09:32:40|81.77|81.73|81.77|81.72|81.77|81.73|81.76|81.72|0
1652693570000|2022-05-16 09:32:50|81.78|81.73|81.79|81.73|81.79|81.73|81.78|81.73|0
1652693580000|2022-05-16 09:33:00|81.78|81.75|81.78|81.73|81.78|81.75|81.78|81.73|17971
1652693590000|2022-05-16 09:33:10|81.77||81.77||81.77||81.77||351
1652693600000|2022-05-16 09:33:20|81.76|81.74|81.8|81.74|81.8|81.74|81.76|81.74|0
1652693610000|2022-05-16 09:33:30|81.79||81.79||81.79||81.79||0
1652693620000|2022-05-16 09:33:40|81.81|81.75|81.86|81.84|81.86|81.84|81.81|81.75|9407
1652693630000|2022-05-16 09:33:50|||||||||3
1652693640000|2022-05-16 09:34:00|81.88|81.85|81.89|81.85|81.9|81.87|81.88|81.85|3399
1652693660000|2022-05-16 09:34:20||81.84||81.84||81.84||81.84|0
1652693670000|2022-05-16 09:34:30|81.88|81.83|81.89|81.85|81.89|81.87|81.86|81.81|0
1652693680000|2022-05-16 09:34:40|81.88|81.83|81.89|81.83|81.89|81.83|81.88|81.83|20
1652693690000|2022-05-16 09:34:50|81.88|81.85|81.89|81.85|81.89|81.85|81.88|81.85|0
1652693700000|2022-05-16 09:35:00|81.88|81.83|81.83|81.77|81.88|81.83|81.82|81.77|2509
1652693710000|2022-05-16 09:35:10|81.82|81.79|81.84|81.79|81.84|81.79|81.82|81.79|0
1652693720000|2022-05-16 09:35:20|81.83|81.77|81.82|81.75|81.83|81.77|81.8|81.75|1168
1652693730000|2022-05-16 09:35:30|81.81|81.76|81.78|81.75|81.81|81.77|81.78|81.73|488
1652693740000|2022-05-16 09:35:40|81.79|81.76|81.81|81.77|81.82|81.77|81.79|81.76|128
1652693750000|2022-05-16 09:35:50||81.75||81.77||81.77||81.75|0
1652693760000|2022-05-16 09:36:00|81.8|81.75|81.81|81.76|81.81|81.76|81.8|81.75|2305
1652693770000|2022-05-16 09:36:10|81.83|81.77|81.84|81.79|81.86|81.81|81.82|81.76|8760
1652693780000|2022-05-16 09:36:20|81.85|81.8|81.82|81.8|81.86|81.81|81.82|81.77|86094
1652693790000|2022-05-16 09:36:30|81.83||81.83||81.83||81.83||3
1652693810000|2022-05-16 09:36:50|81.82|81.77|81.85|81.82|81.92|81.89|81.8|81.76|37284
1652693820000|2022-05-16 09:37:00|81.84|81.8|81.81|81.77|81.84|81.8|81.81|81.76|54082
1652693830000|2022-05-16 09:37:10|81.79|81.75|81.78|81.73|81.8|81.76|81.78|81.72|3601
1652693840000|2022-05-16 09:37:20|81.8|81.75|81.79|81.75|81.8|81.75|81.79|81.75|0
1652693850000|2022-05-16 09:37:30|81.78||81.78||81.78||81.78||0
1652693860000|2022-05-16 09:37:40|81.79|81.76|81.8|81.76|81.81|81.76|81.78|81.76|20331
1652693870000|2022-05-16 09:37:50|81.79|81.75|81.71|81.66|81.79|81.75|81.7|81.63|34490
1652693880000|2022-05-16 09:38:00|81.72|81.67|81.84|81.79|81.84|81.79|81.72|81.67|30387
1652693890000|2022-05-16 09:38:10|81.85||81.85||81.86||81.84||598
1652693900000|2022-05-16 09:38:20|81.84||81.84||81.84||81.84||5600
1652693910000|2022-05-16 09:38:30|81.83|81.78|81.84|81.79|81.84|81.79|81.81|81.76|127
1652693920000|2022-05-16 09:38:40|81.83|81.78|81.83|81.77|81.83|81.78|81.83|81.76|0
1652693930000|2022-05-16 09:38:50|81.82|81.76|81.76|81.71|81.82|81.76|81.76|81.71|50
1652693940000|2022-05-16 09:39:00|81.77||81.76||81.77||81.76||14
1652693950000|2022-05-16 09:39:10|81.75|81.7|81.74|81.69|81.75|81.7|81.72|81.67|250
1652693970000|2022-05-16 09:39:30|||||||||595
1652693980000|2022-05-16 09:39:40|81.73|81.67|81.67|81.63|81.73|81.69|81.67|81.63|6521
1652693990000|2022-05-16 09:39:50||81.64||81.64||81.64||81.64|0
1652694030000|2022-05-16 09:40:30|||||||||5
1652694060000|2022-05-16 09:41:00|81.68|81.68|81.66|81.64|81.7|81.68|81.66|81.64|29954
1652694070000|2022-05-16 09:41:10|81.67|81.63|81.68|81.65|81.69|81.65|81.67|81.63|7130
1652694080000|2022-05-16 09:41:20|81.69|81.66|81.75|81.69|81.76|81.72|81.69|81.66|52505
1652694090000|2022-05-16 09:41:30|81.74|81.7|81.74|81.69|81.74|81.71|81.74|81.69|35
1652694100000|2022-05-16 09:41:40||81.7||81.69||81.7||81.69|3580
1652694110000|2022-05-16 09:41:50|81.73|81.68|81.74|81.71|81.74|81.71|81.72|81.68|4821
1652694120000|2022-05-16 09:42:00|81.73|81.69|81.67|81.64|81.74|81.69|81.67|81.61|2233
1652694130000|2022-05-16 09:42:10|81.66||81.67||81.67||81.66||285
1652694140000|2022-05-16 09:42:20|||||||||200
1652694150000|2022-05-16 09:42:30|81.68|81.62|81.73|81.69|81.74|81.69|81.68|81.62|17386
1652694160000|2022-05-16 09:42:40|81.74|81.7|81.77|81.71|81.77|81.73|81.74|81.7|3284
1652694170000|2022-05-16 09:42:50|81.76|81.72|81.77|81.73|81.77|81.73|81.76|81.71|0
1652694180000|2022-05-16 09:43:00|||||||||1952
1652694200000|2022-05-16 09:43:20||81.74||81.74||81.74||81.73|0
1652694210000|2022-05-16 09:43:30||81.75||81.75||81.75||81.74|0
1652694220000|2022-05-16 09:43:40|81.76||81.77||81.77||81.76||0
1652694240000|2022-05-16 09:44:00|||||||||13450
1652694250000|2022-05-16 09:44:10|81.76|81.74|81.76|81.74|81.76|81.74|81.76|81.74|16
1652694260000|2022-05-16 09:44:20|81.77||81.77||81.77||81.77||0
1652694270000|2022-05-16 09:44:30|81.76||81.77||81.77||81.76||29
1652694280000|2022-05-16 09:44:40|81.79|81.75|81.8|81.75|81.81|81.77|81.79|81.75|5437
1652694290000|2022-05-16 09:44:50|81.81|81.74|81.79|81.74|81.81|81.74|81.79|81.74|1206
1652694300000|2022-05-16 09:45:00|81.77|81.73|81.77|81.73|81.77|81.73|81.75|81.73|131
1652694310000|2022-05-16 09:45:10|81.78|81.71|81.72|81.67|81.78|81.71|81.71|81.66|3080
1652694320000|2022-05-16 09:45:20|81.74|81.68|81.74|81.7|81.77|81.73|81.74|81.68|2500
1652694330000|2022-05-16 09:45:30||81.69||81.69||81.69||81.69|0
1652694340000|2022-05-16 09:45:40|81.72|81.68|81.74|81.69|81.74|81.69|81.72|81.68|42
1652694350000|2022-05-16 09:45:50||81.68||81.69||81.69||81.68|6083
1652694360000|2022-05-16 09:46:00|81.75|81.7|81.75|81.72|81.76|81.72|81.75|81.7|4769
1652694370000|2022-05-16 09:46:10|81.77|81.73|81.79|81.74|81.79|81.76|81.77|81.73|9281
1652694380000|2022-05-16 09:46:20||81.76||81.76||81.76||81.76|1206
1652694390000|2022-05-16 09:46:30|81.81|81.77|81.8|81.75|81.83|81.78|81.8|81.74|5848
1652694400000|2022-05-16 09:46:40|81.81|81.76|81.82|81.77|81.82|81.77|81.81|81.76|0
1652694410000|2022-05-16 09:46:50|||||||||3263
1652694420000|2022-05-16 09:47:00|81.81|81.76|81.84|81.79|81.86|81.81|81.8|81.75|3376
1652694430000|2022-05-16 09:47:10|81.85|81.8|81.77|81.72|81.85|81.81|81.76|81.72|6
1652694440000|2022-05-16 09:47:20|81.79|81.73|81.77|81.74|81.79|81.74|81.77|81.73|12152
1652694450000|2022-05-16 09:47:30|||||||||1500
1652694480000|2022-05-16 09:48:00|81.8|81.75|81.72|81.67|81.82|81.76|81.71|81.67|2760
1652694490000|2022-05-16 09:48:10|81.73|81.68|81.73|81.68|81.73|81.68|81.73|81.68|0
1652694500000|2022-05-16 09:48:20|81.72|81.69|81.73|81.69|81.73|81.69|81.71|81.69|417
1652694510000|2022-05-16 09:48:30|81.74|81.7|81.72|81.68|81.75|81.71|81.71|81.68|2505
1652694520000|2022-05-16 09:48:40|81.73|81.69|81.72|81.68|81.73|81.69|81.72|81.68|0
1652694530000|2022-05-16 09:48:50|81.71|81.69|81.72|81.69|81.72|81.69|81.71|81.69|6557
1652694540000|2022-05-16 09:49:00|81.71|81.68|81.67|81.65|81.71|81.68|81.67|81.65|2375
1652694550000|2022-05-16 09:49:10|||||||||4
1652694560000|2022-05-16 09:49:20|81.7|81.66|81.75|81.69|81.77|81.71|81.7|81.65|8294
1652694570000|2022-05-16 09:49:30|81.73|81.7|81.72|81.68|81.75|81.7|81.72|81.68|0
1652694590000|2022-05-16 09:49:50|81.71|81.67|81.72|81.68|81.72|81.68|81.7|81.67|0
1652694600000|2022-05-16 09:50:00|81.71|81.67|81.65|81.6|81.71|81.67|81.65|81.59|3082
1652694610000|2022-05-16 09:50:10|81.67|81.61|81.67|81.62|81.67|81.62|81.67|81.61|11000
1652694630000|2022-05-16 09:50:30||81.61||81.61||81.61||81.61|0
1652694640000|2022-05-16 09:50:40|81.66|81.6|81.64|81.59|81.66|81.6|81.62|81.57|0
1652694650000|2022-05-16 09:50:50|||||||||3063
1652694660000|2022-05-16 09:51:00|81.65|81.6|81.65|81.6|81.66|81.61|81.62|81.6|1429
1652694670000|2022-05-16 09:51:10|81.63|81.59|81.63|81.6|81.63|81.61|81.63|81.59|3810
1652694690000|2022-05-16 09:51:30|81.62|81.59|81.65|81.61|81.65|81.61|81.61|81.57|41403
1652694700000|2022-05-16 09:51:40|81.64||81.64||81.64||81.64||1000
1652694710000|2022-05-16 09:51:50|81.67|81.6|81.69|81.63|81.69|81.63|81.67|81.6|64
1652694720000|2022-05-16 09:52:00|81.68|81.62|81.77|81.71|81.77|81.71|81.64|81.6|30028
1652694730000|2022-05-16 09:52:10|81.75|81.7|81.72|81.66|81.75|81.7|81.72|81.66|0
1652694740000|2022-05-16 09:52:20|81.7|81.65|81.68|81.64|81.7|81.65|81.68|81.63|0
1652694750000|2022-05-16 09:52:30|81.69|81.65|81.69|81.66|81.72|81.68|81.69|81.65|342
1652694780000|2022-05-16 09:53:00|81.67|81.64|81.65|81.6|81.67|81.64|81.63|81.59|719
1652694790000|2022-05-16 09:53:10|81.64|81.61|81.66|81.62|81.66|81.63|81.64|81.61|1115
1652694800000|2022-05-16 09:53:20|81.67|81.63|81.67|81.62|81.69|81.64|81.67|81.62|0
1652694810000|2022-05-16 09:53:30||81.64||81.63||81.64||81.62|6
1652694820000|2022-05-16 09:53:40|81.69|81.64|81.7|81.65|81.72|81.67|81.69|81.64|64
1652694830000|2022-05-16 09:53:50|81.71||81.7||81.71||81.7||153
1652694850000|2022-05-16 09:54:10|||||||||596
1652694880000|2022-05-16 09:54:40|||||||||1217
1652694890000|2022-05-16 09:54:50|81.69|81.7|81.71|81.66|81.74|81.7|81.69|81.65|50000
1652694900000|2022-05-16 09:55:00|81.7|81.65|81.69|81.63|81.7|81.65|81.67|81.62|6142
1652694910000|2022-05-16 09:55:10|81.7|81.7|81.73|81.7|81.74|81.7|81.69|81.63|27026
1652694930000|2022-05-16 09:55:30|81.75|81.72|81.8|81.76|81.81|81.76|81.75|81.72|3355
1652694940000|2022-05-16 09:55:40|81.78|81.75|81.8|81.76|81.85|81.81|81.78|81.74|41170
1652694950000|2022-05-16 09:55:50|81.79|81.74|81.74|81.7|81.79|81.74|81.74|81.7|9333
1652694960000|2022-05-16 09:56:00|81.75|81.71|81.73|81.68|81.76|81.71|81.73|81.67|0
1652694970000|2022-05-16 09:56:10|81.74|81.69|81.74|81.69|81.74|81.69|81.74|81.69|0
1652694980000|2022-05-16 09:56:20|81.75|81.7|81.81|81.76|81.81|81.76|81.75|81.7|7978
1652694990000|2022-05-16 09:56:30|81.8|81.74|81.81|81.76|81.81|81.78|81.79|81.74|5264
1652695000000|2022-05-16 09:56:40|81.82|81.77|81.83|81.78|81.85|81.79|81.82|81.77|6178
1652695010000|2022-05-16 09:56:50|81.84||81.83||81.84||81.83||0
1652695020000|2022-05-16 09:57:00|81.84||81.83||81.84||81.83||0
1652695030000|2022-05-16 09:57:10|81.82||81.83||81.83||81.82||0
1652695040000|2022-05-16 09:57:20|81.82|81.77|81.79|81.74|81.82|81.77|81.79|81.74|5000
1652695050000|2022-05-16 09:57:30|81.8|81.77|81.8|81.77|81.81|81.77|81.8|81.77|0
1652695060000|2022-05-16 09:57:40|81.79|81.74|81.75|81.71|81.79|81.74|81.73|81.69|21446
1652695070000|2022-05-16 09:57:50|81.74|81.7|81.73|81.68|81.74|81.7|81.72|81.68|50
1652695080000|2022-05-16 09:58:00|81.72|81.67|81.72|81.67|81.72|81.67|81.72|81.67|0
1652695090000|2022-05-16 09:58:10|81.71|81.65|81.69|81.63|81.71|81.65|81.69|81.63|702
1652695100000|2022-05-16 09:58:20|81.68|81.62|81.67|81.63|81.69|81.64|81.65|81.6|10876
1652695110000|2022-05-16 09:58:30|81.66|81.62|81.64|81.61|81.66|81.62|81.64|81.61|0
1652695120000|2022-05-16 09:58:40|81.63||81.63||81.63||81.62||3084
1652695140000|2022-05-16 09:59:00|81.62|81.6|81.6|81.57|81.62|81.6|81.6|81.54|10097
1652695170000|2022-05-16 09:59:30|81.61|81.58|81.63|81.58|81.63|81.59|81.61|81.58|2808
1652695180000|2022-05-16 09:59:40|81.6||81.62||81.63||81.6||1800
1652695190000|2022-05-16 09:59:50|81.6|81.56|81.61|81.56|81.62|81.56|81.6|81.54|1943
1652695200000|2022-05-16 10:00:00|81.62|81.6|81.64|81.61|81.69|81.63|81.62|81.57|12999
1652695210000|2022-05-16 10:00:10|||||||||15000
1652695220000|2022-05-16 10:00:20|81.66|81.62|81.65|81.61|81.66|81.63|81.65|81.61|2616
1652695230000|2022-05-16 10:00:30|81.64||81.64||81.64||81.64||0
1652695250000|2022-05-16 10:00:50||81.62||81.61||81.62||81.61|0
1652695260000|2022-05-16 10:01:00|81.65|81.62|81.65|81.61|81.66|81.63|81.65|81.61|64
1652695290000|2022-05-16 10:01:30|81.66|81.62|81.66|81.62|81.66|81.64|81.65|81.62|3131
1652695300000|2022-05-16 10:01:40|81.69|81.64|81.64|81.61|81.69|81.64|81.64|81.59|14838
1652695310000|2022-05-16 10:01:50|81.63|81.65|81.65|81.61|81.66|81.65|81.63|81.61|5000
1652695330000|2022-05-16 10:02:10|81.64|81.59|81.61|81.56|81.64|81.59|81.61|81.56|3466
1652695340000|2022-05-16 10:02:20|81.63|81.57|81.62|81.56|81.63|81.58|81.62|81.56|0
1652695350000|2022-05-16 10:02:30|81.61|81.55|81.58|81.54|81.61|81.55|81.58|81.54|0
1652695360000|2022-05-16 10:02:40|81.59|81.53|81.61|81.57|81.61|81.58|81.59|81.53|6419
1652695370000|2022-05-16 10:02:50|81.62|81.59|81.63|81.6|81.65|81.6|81.62|81.59|11013
1652695380000|2022-05-16 10:03:00|81.65|81.61|81.65|81.61|81.67|81.61|81.65|81.61|1662
1652695390000|2022-05-16 10:03:10|81.64|81.6|81.57|81.53|81.64|81.6|81.57|81.52|8
1652695400000|2022-05-16 10:03:20||81.54||81.53||81.54||81.53|0
1652695420000|2022-05-16 10:03:40|81.58|81.54|81.57|81.53|81.59|81.57|81.57|81.53|3963
1652695460000|2022-05-16 10:04:20|||||||||12
1652695470000|2022-05-16 10:04:30|81.56|81.54|81.59|81.55|81.59|81.56|81.56|81.52|5971
1652695480000|2022-05-16 10:04:40||81.56||81.55||81.56||81.55|30
1652695490000|2022-05-16 10:04:50|81.58|81.6|81.6|81.55|81.61|81.6|81.58|81.55|27500
1652695500000|2022-05-16 10:05:00|81.58|81.54|81.54|81.5|81.58|81.54|81.53|81.5|31134
1652695510000|2022-05-16 10:05:10|81.52|81.51|81.63|81.59|81.63|81.6|81.52|81.51|40727
1652695520000|2022-05-16 10:05:20|81.64|81.64|81.63|81.58|81.66|81.64|81.63|81.58|29969
1652695530000|2022-05-16 10:05:30|81.62|81.56|81.61|81.56|81.62|81.56|81.61|81.56|0
1652695540000|2022-05-16 10:05:40|81.6|81.59|81.61|81.56|81.61|81.59|81.6|81.56|2862
1652695560000|2022-05-16 10:06:00|81.59|81.54|81.56|81.52|81.59|81.54|81.56|81.51|600
1652695570000|2022-05-16 10:06:10|81.55|81.5|81.55|81.51|81.55|81.51|81.55|81.5|5140
1652695580000|2022-05-16 10:06:20|81.56||81.56||81.56||81.56||0
1652695590000|2022-05-16 10:06:30|81.55|81.52|81.56|81.54|81.59|81.54|81.55|81.52|4773
1652695620000|2022-05-16 10:07:00|81.55|81.53|81.6|81.57|81.6|81.57|81.55|81.52|14541
1652695630000|2022-05-16 10:07:10||81.55||81.55||81.55||81.55|0
1652695640000|2022-05-16 10:07:20|81.59||81.6||81.6||81.59||0
1652695650000|2022-05-16 10:07:30||81.56||81.56||81.56||81.56|0
1652695660000|2022-05-16 10:07:40||81.57||81.56||81.57||81.56|1
1652695670000|2022-05-16 10:07:50|||||||||300
1652695680000|2022-05-16 10:08:00|81.59|81.55|81.59|81.55|81.59|81.55|81.59|81.55|0
1652695690000|2022-05-16 10:08:10|81.58|81.53|81.58|81.53|81.58|81.53|81.58|81.53|7226
1652695700000|2022-05-16 10:08:20|81.59|81.55|81.6|81.57|81.61|81.57|81.59|81.55|2396
1652695710000|2022-05-16 10:08:30|81.61|81.59|81.61|81.57|81.61|81.59|81.61|81.57|67
1652695720000|2022-05-16 10:08:40||81.6||81.57||81.6||81.57|294
1652695740000|2022-05-16 10:09:00|81.6|81.56|81.6|81.56|81.61|81.56|81.6|81.55|0
1652695750000|2022-05-16 10:09:10||81.55||81.55||81.55||81.55|0
1652695760000|2022-05-16 10:09:20|81.61|81.57|81.61|81.58|81.61|81.58|81.61|81.57|0
1652695770000|2022-05-16 10:09:30||81.59||81.59||81.59||81.59|2439
1652695780000|2022-05-16 10:09:40|81.63|81.6|81.64|81.59|81.64|81.6|81.63|81.59|4831
1652695790000|2022-05-16 10:09:50|81.65|81.6|81.62|81.59|81.68|81.63|81.61|81.59|4099
1652695800000|2022-05-16 10:10:00|81.61|81.57|81.56|81.51|81.61|81.57|81.56|81.51|1998
1652695810000|2022-05-16 10:10:10|81.55|81.5|81.53|81.5|81.55|81.5|81.53|81.49|23735
1652695820000|2022-05-16 10:10:20|||||||||595
1652695830000|2022-05-16 10:10:30|81.55|81.51|81.54|81.51|81.56|81.52|81.54|81.5|7634
1652695840000|2022-05-16 10:10:40|81.53|81.5|81.53|81.5|81.53|81.5|81.53|81.5|209
1652695850000|2022-05-16 10:10:50|81.54||81.53||81.54||81.53||0
1652695860000|2022-05-16 10:11:00|81.54||81.53||81.54||81.53||820
1652695880000|2022-05-16 10:11:20|81.52||81.52||81.52||81.52||650
1652695900000|2022-05-16 10:11:40|81.51|81.48|81.47|81.42|81.51|81.48|81.47|81.42|6283
1652695910000|2022-05-16 10:11:50||81.43||81.42||81.43||81.42|139
1652695920000|2022-05-16 10:12:00|81.46|81.43|81.46|81.43|81.46|81.43|81.46|81.42|744
1652695930000|2022-05-16 10:12:10|81.47|81.45|81.46|81.4|81.5|81.46|81.46|81.39|3082
1652695940000|2022-05-16 10:12:20|81.45|81.41|81.44|81.39|81.45|81.41|81.44|81.38|1124
1652695950000|2022-05-16 10:12:30||81.38||81.39||81.39||81.38|0
1652695960000|2022-05-16 10:12:40|81.43|81.4|81.43|81.38|81.43|81.41|81.43|81.38|3187
1652695970000|2022-05-16 10:12:50||81.39||81.39||81.39||81.39|12
1652695990000|2022-05-16 10:13:10||81.4||81.39||81.4||81.39|0
1652696020000|2022-05-16 10:13:40|||||||||1000
1652696040000|2022-05-16 10:14:00|81.44|81.4|81.46|81.41|81.46|81.41|81.44|81.4|2322
1652696050000|2022-05-16 10:14:10|81.45||81.45||81.45||81.45||54
1652696070000|2022-05-16 10:14:30|81.46|81.42|81.46|81.42|81.46|81.42|81.46|81.42|3396
1652696090000|2022-05-16 10:14:50|81.45|81.4|81.4|81.36|81.45|81.4|81.4|81.34|36
1652696100000|2022-05-16 10:15:00|81.39|81.35|81.44|81.41|81.46|81.41|81.38|81.34|9503
1652696110000|2022-05-16 10:15:10|81.46|81.43|81.48|81.45|81.5|81.45|81.46|81.43|8547
1652696120000|2022-05-16 10:15:20||81.43||81.43||81.43||81.43|0
1652696130000|2022-05-16 10:15:30||81.45||81.45||81.45||81.45|6
1652696150000|2022-05-16 10:15:50||81.46||81.45||81.46||81.45|797
1652696170000|2022-05-16 10:16:10||81.46||81.46||81.46||81.46|0
1652696180000|2022-05-16 10:16:20|81.5||81.51||81.51||81.5||1937
1652696190000|2022-05-16 10:16:30|81.5|81.47|81.51|81.47|81.51|81.47|81.5|81.47|360
1652696200000|2022-05-16 10:16:40|81.5||81.51||81.51||81.5||398
1652696210000|2022-05-16 10:16:50|81.5|81.45|81.48|81.46|81.51|81.46|81.48|81.44|2701
1652696220000|2022-05-16 10:17:00|||||||||2545
1652696230000|2022-05-16 10:17:10|||||||||9
1652696240000|2022-05-16 10:17:20|81.47|81.44|81.43|81.39|81.47|81.44|81.43|81.38|914
1652696250000|2022-05-16 10:17:30|81.42|81.38|81.42|81.38|81.42|81.38|81.42|81.38|9
1652696260000|2022-05-16 10:17:40|81.41|81.39|81.41|81.37|81.41|81.39|81.41|81.36|0
1652696270000|2022-05-16 10:17:50||81.36||81.37||81.37||81.36|0
1652696280000|2022-05-16 10:18:00|81.4|81.36|81.37|81.31|81.4|81.36|81.35|81.3|3775
1652696290000|2022-05-16 10:18:10||81.32||81.32||81.32||81.32|0
1652696300000|2022-05-16 10:18:20|81.38|81.33|81.37|81.35|81.39|81.35|81.37|81.33|60
1652696310000|2022-05-16 10:18:30|||||||||27241
1652696330000|2022-05-16 10:18:50|81.39|81.36|81.35|81.3|81.39|81.37|81.35|81.3|7034
1652696340000|2022-05-16 10:19:00|81.37|81.31|81.38|81.34|81.38|81.34|81.37|81.31|53
1652696350000|2022-05-16 10:19:10|81.39|81.35|81.38|81.34|81.4|81.38|81.37|81.34|7920
1652696370000|2022-05-16 10:19:30|81.37||81.38||81.38||81.37||0
1652696380000|2022-05-16 10:19:40|81.37||81.37||81.37||81.37||0
1652696390000|2022-05-16 10:19:50|81.36|81.32|81.32|81.29|81.36|81.32|81.3|81.26|23076
1652696400000|2022-05-16 10:20:00|81.34|81.3|81.36|81.31|81.36|81.31|81.34|81.3|823
1652696410000|2022-05-16 10:20:10|81.35|81.3|81.35|81.3|81.36|81.3|81.32|81.28|5798
1652696420000|2022-05-16 10:20:20|81.36|81.31|81.35|81.34|81.37|81.34|81.35|81.31|0
1652696430000|2022-05-16 10:20:30|81.34|81.33|81.32|81.28|81.34|81.33|81.32|81.28|4000
1652696440000|2022-05-16 10:20:40|81.31|81.29|81.37|81.33|81.37|81.33|81.31|81.29|19021
1652696450000|2022-05-16 10:20:50|81.36|81.32|81.34|81.29|81.37|81.32|81.33|81.28|9905
1652696460000|2022-05-16 10:21:00|81.33||81.32||81.33||81.32||0
1652696470000|2022-05-16 10:21:10|81.31|81.27|81.3|81.24|81.32|81.28|81.3|81.24|8040
1652696480000|2022-05-16 10:21:20|81.28|81.23|81.28|81.24|81.28|81.24|81.28|81.22|0
1652696490000|2022-05-16 10:21:30|81.3|81.25|81.3|81.27|81.3|81.27|81.28|81.25|2167
1652696500000|2022-05-16 10:21:40|81.28|81.25|81.25|81.2|81.28|81.25|81.25|81.2|4000
1652696510000|2022-05-16 10:21:50||81.21||81.2||81.21||81.19|0
1652696520000|2022-05-16 10:22:00||81.21||81.2||81.21||81.2|5
1652696530000|2022-05-16 10:22:10|81.23|81.19|81.19|81.14|81.23|81.19|81.19|81.14|721
1652696540000|2022-05-16 10:22:20|81.2|81.13|81.19|81.14|81.2|81.16|81.17|81.12|3259
1652696550000|2022-05-16 10:22:30|||||||||1824
1652696560000|2022-05-16 10:22:40|81.17|81.13|81.15|81.11|81.17|81.13|81.15|81.11|0
1652696570000|2022-05-16 10:22:50|||||||||8
1652696580000|2022-05-16 10:23:00|81.17|81.12|81.18|81.14|81.19|81.14|81.17|81.11|0
1652696600000|2022-05-16 10:23:20|||||||||12251
1652696630000|2022-05-16 10:23:50|81.17|81.13|81.16|81.11|81.18|81.13|81.16|81.11|2005
1652696640000|2022-05-16 10:24:00|||||||||608
1652696650000|2022-05-16 10:24:10|81.18|81.12|81.16|81.13|81.18|81.13|81.16|81.12|0
1652696660000|2022-05-16 10:24:20||81.12||81.12||81.13||81.12|0
1652696670000|2022-05-16 10:24:30|81.17|81.13|81.19|81.15|81.19|81.17|81.17|81.13|6672
1652696680000|2022-05-16 10:24:40||81.16||81.15||81.16||81.15|123
1652696690000|2022-05-16 10:24:50|81.2|81.18|81.22|81.17|81.34|81.3|81.2|81.15|41760
1652696700000|2022-05-16 10:25:00|81.23|81.18|81.22|81.18|81.24|81.19|81.21|81.18|8500
1652696710000|2022-05-16 10:25:10|81.21|81.17|81.21|81.17|81.22|81.17|81.2|81.15|3400
1652696720000|2022-05-16 10:25:20|81.22|81.18|81.23|81.2|81.26|81.22|81.22|81.18|10484
1652696730000|2022-05-16 10:25:30|||||||||3
1652696740000|2022-05-16 10:25:40|81.24|81.21|81.24|81.21|81.24|81.22|81.24|81.21|2862
1652696750000|2022-05-16 10:25:50||81.2||81.21||81.21||81.2|3
1652696760000|2022-05-16 10:26:00|81.27|81.22|81.28|81.22|81.28|81.23|81.27|81.21|498
1652696770000|2022-05-16 10:26:10|81.26|81.23|81.3|81.25|81.3|81.25|81.26|81.23|6653
1652696780000|2022-05-16 10:26:20|81.29|81.24|81.25|81.21|81.29|81.24|81.25|81.21|5003
1652696790000|2022-05-16 10:26:30|81.27|81.22|81.27|81.22|81.27|81.22|81.27|81.22|2500
1652696800000|2022-05-16 10:26:40|81.28|81.23|81.28|81.22|81.29|81.24|81.28|81.22|0
1652696810000|2022-05-16 10:26:50|81.26||81.26||81.26||81.26||0
1652696870000|2022-05-16 10:27:50|81.28|81.23|81.28|81.24|81.29|81.24|81.28|81.23|2542
1652696880000|2022-05-16 10:28:00|81.29|81.25|81.28|81.25|81.29|81.25|81.28|81.25|10
1652696890000|2022-05-16 10:28:10|81.27|81.24|81.25|81.21|81.27|81.24|81.25|81.21|2774
1652696900000|2022-05-16 10:28:20|81.24||81.24||81.24||81.24||0
1652696910000|2022-05-16 10:28:30|81.22|81.19|81.25|81.23|81.25|81.23|81.2|81.15|13248
1652696930000|2022-05-16 10:28:50|81.24|81.21|81.24|81.19|81.24|81.23|81.24|81.19|2689
1652696940000|2022-05-16 10:29:00|81.25|81.2|81.24|81.21|81.25|81.22|81.24|81.2|1613
1652696950000|2022-05-16 10:29:10|||||||||10
1652696970000|2022-05-16 10:29:30|81.23|81.2|81.24|81.21|81.24|81.21|81.23|81.2|71
1652696990000|2022-05-16 10:29:50|81.25|81.22|81.28|81.25|81.29|81.25|81.25|81.22|6982
1652697000000|2022-05-16 10:30:00|81.26|81.23|81.26|81.23|81.28|81.24|81.26|81.22|3450
1652697010000|2022-05-16 10:30:10|81.28|81.24|81.29|81.24|81.3|81.25|81.28|81.24|2418
1652697020000|2022-05-16 10:30:20|81.3|81.23|81.33|81.29|81.34|81.29|81.3|81.23|8407
1652697030000|2022-05-16 10:30:30|81.32|81.27|81.31|81.27|81.32|81.27|81.31|81.27|30
1652697040000|2022-05-16 10:30:40|81.32|81.28|81.32|81.28|81.32|81.28|81.32|81.28|0
1652697050000|2022-05-16 10:30:50|81.31|81.29|81.33|81.29|81.33|81.29|81.3|81.29|13154
1652697060000|2022-05-16 10:31:00|81.34|81.31|81.3|81.26|81.34|81.31|81.28|81.26|5843
1652697070000|2022-05-16 10:31:10|81.32|81.27|81.32|81.27|81.32|81.27|81.32|81.27|1949
1652697080000|2022-05-16 10:31:20|||||||||2218
1652697100000|2022-05-16 10:31:40|||||||||2433
1652697120000|2022-05-16 10:32:00||81.28||81.28||81.28||81.28|0
1652697130000|2022-05-16 10:32:10|81.31|81.29|81.32|81.28|81.32|81.29|81.31|81.28|8169
1652697140000|2022-05-16 10:32:20|||||||||328
1652697150000|2022-05-16 10:32:30|81.3|81.27|81.3|81.27|81.3|81.27|81.29|81.27|804
1652697160000|2022-05-16 10:32:40||81.28||81.28||81.28||81.28|1500
1652697170000|2022-05-16 10:32:50|||||||||312
1652697180000|2022-05-16 10:33:00|81.29|81.27|81.24|81.2|81.29|81.27|81.24|81.2|4035
1652697190000|2022-05-16 10:33:10|81.23|81.19|81.23|81.19|81.23|81.19|81.23|81.19|0
1652697200000|2022-05-16 10:33:20||81.2||81.2||81.2||81.2|205
1652697210000|2022-05-16 10:33:30|81.24|81.21|81.24|81.2|81.24|81.21|81.24|81.2|50
1652697220000|2022-05-16 10:33:40|||||||||6111
1652697240000|2022-05-16 10:34:00|81.22|81.19|81.19|81.15|81.22|81.19|81.19|81.15|1570
1652697250000|2022-05-16 10:34:10||81.16||81.15||81.16||81.15|60
1652697260000|2022-05-16 10:34:20|81.22|81.16|81.22|81.18|81.23|81.18|81.22|81.16|2726
1652697270000|2022-05-16 10:34:30|81.21|81.17|81.19|81.15|81.22|81.17|81.18|81.15|3003
1652697280000|2022-05-16 10:34:40|81.18|81.17|81.17|81.13|81.19|81.17|81.17|81.13|333
1652697290000|2022-05-16 10:34:50||81.12||81.13||81.13||81.12|3203
1652697300000|2022-05-16 10:35:00|81.19|81.14|81.21|81.18|81.23|81.2|81.16|81.13|31639
1652697310000|2022-05-16 10:35:10|81.2|81.16|81.24|81.22|81.27|81.22|81.2|81.16|6413
1652697320000|2022-05-16 10:35:20||81.23||81.2||81.23||81.2|81
1652697330000|2022-05-16 10:35:30|81.23|81.19|81.21|81.16|81.23|81.19|81.21|81.16|0
1652697340000|2022-05-16 10:35:40||81.17||81.16||81.17||81.16|5423
1652697350000|2022-05-16 10:35:50||81.17||81.17||81.17||81.17|21
1652697360000|2022-05-16 10:36:00||81.18||81.17||81.18||81.16|6173
1652697370000|2022-05-16 10:36:10||81.16||81.17||81.17||81.16|0
1652697380000|2022-05-16 10:36:20||81.18||81.18||81.18||81.18|2506
1652697400000|2022-05-16 10:36:40|81.23|81.19|81.23|81.19|81.25|81.21|81.23|81.19|13882
1652697410000|2022-05-16 10:36:50|81.22|81.18|81.22|81.17|81.22|81.18|81.22|81.17|8574
1652697420000|2022-05-16 10:37:00|81.21|81.16|81.22|81.17|81.22|81.17|81.19|81.16|9596
1652697430000|2022-05-16 10:37:10|81.2||81.22||81.22||81.2||50
1652697440000|2022-05-16 10:37:20|81.2|81.16|81.2|81.16|81.22|81.17|81.18|81.16|1067
1652697450000|2022-05-16 10:37:30||81.17||81.17||81.17||81.17|0
1652697460000|2022-05-16 10:37:40|||||||||609
1652697480000|2022-05-16 10:38:00|81.22|81.18|81.23|81.19|81.23|81.2|81.22|81.17|6367
1652697490000|2022-05-16 10:38:10||81.18||81.19||81.19||81.18|6
1652697500000|2022-05-16 10:38:20||81.2||81.2||81.2||81.2|0
1652697510000|2022-05-16 10:38:30||81.21||81.22||81.22||81.2|546
1652697530000|2022-05-16 10:38:50|||||||||6
1652697540000|2022-05-16 10:39:00|81.24||81.24||81.24||81.24||2343
1652697550000|2022-05-16 10:39:10|81.23|81.2|81.22|81.19|81.24|81.2|81.22|81.18|3845
1652697560000|2022-05-16 10:39:20|81.21||81.21||81.22||81.2||20
1652697580000|2022-05-16 10:39:40|||||||||810
1652697600000|2022-05-16 10:40:00|81.2|81.17|81.19|81.15|81.21|81.17|81.19|81.15|224
1652697610000|2022-05-16 10:40:10|||||||||9789
1652697620000|2022-05-16 10:40:20|81.18|81.14|81.15|81.1|81.18|81.14|81.13|81.07|58877
1652697630000|2022-05-16 10:40:30|81.16|81.11|81.17|81.14|81.18|81.15|81.16|81.11|6614
1652697640000|2022-05-16 10:40:40|81.16||81.16||81.17||81.15||1777
1652697660000|2022-05-16 10:41:00|81.15|81.12|81.12|81.09|81.15|81.12|81.11|81.08|5756
1652697670000|2022-05-16 10:41:10|81.11|81.08|81.11|81.08|81.11|81.08|81.11|81.08|100
1652697690000|2022-05-16 10:41:30|81.12|81.09|81.12|81.08|81.12|81.09|81.12|81.08|4436
1652697700000|2022-05-16 10:41:40|81.11|81.07|81.12|81.09|81.12|81.09|81.11|81.06|2351
1652697710000|2022-05-16 10:41:50|81.14|81.1|81.14|81.11|81.14|81.11|81.14|81.1|1954
1652697720000|2022-05-16 10:42:00|||||||||12
1652697730000|2022-05-16 10:42:10|81.13|81.09|81.13|81.09|81.14|81.1|81.12|81.07|13845
1652697740000|2022-05-16 10:42:20||81.1||81.09||81.11||81.09|2500
1652697750000|2022-05-16 10:42:30|||||||||3700
1652697760000|2022-05-16 10:42:40|81.12|81.07|81.12|81.07|81.12|81.07|81.12|81.05|361
1652697770000|2022-05-16 10:42:50||81.08||81.08||81.08||81.08|0
1652697780000|2022-05-16 10:43:00|81.13|81.09|81.13|81.1|81.13|81.11|81.13|81.09|727
1652697790000|2022-05-16 10:43:10||81.11||81.09||81.11||81.08|376
1652697800000|2022-05-16 10:43:20||81.11||81.11||81.11||81.11|0
1652697810000|2022-05-16 10:43:30|81.15|81.14|81.14|81.12|81.15|81.14|81.14|81.11|20006
1652697820000|2022-05-16 10:43:40|81.15|81.15|81.18|81.16|81.21|81.16|81.15|81.13|25724
1652697830000|2022-05-16 10:43:50|81.19|81.17|81.21|81.18|81.21|81.18|81.19|81.17|738
1652697840000|2022-05-16 10:44:00|81.22|81.19|81.21|81.18|81.26|81.21|81.21|81.18|13315
1652697860000|2022-05-16 10:44:20|81.22|81.19|81.23|81.21|81.23|81.21|81.22|81.19|1868
1652697870000|2022-05-16 10:44:30||81.2||81.21||81.21||81.2|400
1652697880000|2022-05-16 10:44:40|81.22|81.19|81.22|81.18|81.23|81.19|81.22|81.18|2757
1652697890000|2022-05-16 10:44:50|81.21|81.17|81.2|81.14|81.21|81.17|81.2|81.13|2743
1652697900000|2022-05-16 10:45:00|81.19|81.13|81.15|81.1|81.19|81.14|81.15|81.09|811
1652697910000|2022-05-16 10:45:10|81.16|81.09|81.2|81.14|81.2|81.14|81.16|81.09|11914
1652697920000|2022-05-16 10:45:20|81.19|81.13|81.12|81.07|81.19|81.13|81.12|81.07|2500
1652697930000|2022-05-16 10:45:30||81.1||81.07||81.1||81.07|300
1652697940000|2022-05-16 10:45:40|81.14|81.08|81.14|81.08|81.14|81.08|81.14|81.08|0
1652697950000|2022-05-16 10:45:50|81.13|81.09|81.14|81.08|81.14|81.09|81.13|81.08|10000
1652697960000|2022-05-16 10:46:00|81.15|81.09|81.1|81.05|81.15|81.11|81.08|81.04|3333
1652697970000|2022-05-16 10:46:10||81.04||81.04||81.04||81.04|9
1652697980000|2022-05-16 10:46:20|81.08|81.11|81.09|81.07|81.12|81.11|81.08|81.04|64293
1652697990000|2022-05-16 10:46:30|81.12|81.08|81.1|81.08|81.13|81.08|81.1|81.06|6439
1652698010000|2022-05-16 10:46:50|81.09|81.06|81.09|81.04|81.1|81.06|81.07|81.04|2747
1652698020000|2022-05-16 10:47:00|81.1|81.05|81.09|81.04|81.1|81.07|81.09|81.04|0
1652698030000|2022-05-16 10:47:10||81.05||81.05||81.05||81.05|0
1652698040000|2022-05-16 10:47:20|81.1|81.06|81.1|81.05|81.1|81.07|81.1|81.05|17120
1652698060000|2022-05-16 10:47:40|81.11|81.04|81.1|81.05|81.11|81.05|81.09|81.04|835
1652698070000|2022-05-16 10:47:50|81.08|81.04|81.09|81.04|81.1|81.05|81.08|81.04|4
1652698080000|2022-05-16 10:48:00|81.1|81.05|81.1|81.08|81.1|81.09|81.1|81.05|10
1652698090000|2022-05-16 10:48:10|81.12|81.09|81.12|81.09|81.12|81.09|81.12|81.08|2704
1652698100000|2022-05-16 10:48:20|81.14|81.11|81.14|81.1|81.16|81.12|81.14|81.09|1012
1652698110000|2022-05-16 10:48:30|81.15|81.09|81.16|81.11|81.16|81.12|81.14|81.09|0
1652698120000|2022-05-16 10:48:40|81.15||81.16||81.16||81.15||0
1652698130000|2022-05-16 10:48:50|81.15|81.1|81.13|81.1|81.15|81.1|81.13|81.1|0
1652698140000|2022-05-16 10:49:00|81.12|81.09|81.13|81.1|81.13|81.1|81.12|81.09|1313
1652698170000|2022-05-16 10:49:30|||||||||1237
1652698180000|2022-05-16 10:49:40|81.12|81.09|81.12|81.09|81.12|81.1|81.11|81.09|5426
1652698190000|2022-05-16 10:49:50|81.11|81.08|81.09|81.04|81.11|81.08|81.09|81.04|8086
1652698200000|2022-05-16 10:50:00|81.1|81.05|81.11|81.06|81.11|81.07|81.1|81.04|10
1652698210000|2022-05-16 10:50:10|81.09|81.05|81.08|81.04|81.09|81.05|81.06|81.04|2084
1652698220000|2022-05-16 10:50:20||81.05||81.04||81.05||81.04|5108
1652698230000|2022-05-16 10:50:30|81.07||81.07||81.07||81.07||0
1652698240000|2022-05-16 10:50:40|81.06|81.02|81.05|81.01|81.06|81.02|81.05|81.01|2439
1652698260000|2022-05-16 10:51:00|81.07|81.02|81.05|81.01|81.07|81.03|81.05|81.01|379
1652698270000|2022-05-16 10:51:10|81.07|81.02|81.08|81.04|81.08|81.04|81.07|81.01|4093
1652698280000|2022-05-16 10:51:20||81.03||81.03||81.03||81.03|100
1652698290000|2022-05-16 10:51:30||81.04||81.03||81.04||81.03|0
1652698300000|2022-05-16 10:51:40|81.09|81.05|81.09|81.03|81.09|81.05|81.09|81.03|7694
1652698310000|2022-05-16 10:51:50|81.08||81.08||81.08||81.08||0
1652698320000|2022-05-16 10:52:00|81.09|81.04|81.1|81.05|81.1|81.06|81.09|81.04|3100
1652698330000|2022-05-16 10:52:10|81.08|81.04|81.07|81.03|81.08|81.04|81.07|81.03|45
1652698360000|2022-05-16 10:52:40|81.06||81.07||81.07||81.06||3697
1652698380000|2022-05-16 10:53:00|81.08|81.04|81.07|81.03|81.08|81.04|81.07|81.03|10027
1652698400000|2022-05-16 10:53:20|81.06||81.06||81.06||81.06||0
1652698420000|2022-05-16 10:53:40|||||||||624
1652698430000|2022-05-16 10:53:50|||||||||9
1652698440000|2022-05-16 10:54:00|81.07|81.02|81|80.95|81.07|81.02|80.93|80.88|190904
1652698450000|2022-05-16 10:54:10|80.99|80.94|81|80.97|81|80.98|80.96|80.92|47761
1652698460000|2022-05-16 10:54:20|81.02|81|81.06|81.05|81.09|81.05|81.02|81|48045
1652698470000|2022-05-16 10:54:30|81.08|81.06|81.1|81.05|81.14|81.12|81.08|81.05|41926
1652698480000|2022-05-16 10:54:40|81.11|81.06|81.11|81.07|81.12|81.09|81.11|81.06|0
1652698490000|2022-05-16 10:54:50|81.12|81.08|81.16|81.11|81.17|81.11|81.12|81.08|2714
1652698500000|2022-05-16 10:55:00|81.15||81.14||81.16||81.14||242
1652698510000|2022-05-16 10:55:10|81.16|81.12|81.13|81.09|81.17|81.13|81.12|81.09|2477
1652698520000|2022-05-16 10:55:20|81.12|81.08|81.08|81.03|81.12|81.08|81.08|81.03|6375
1652698530000|2022-05-16 10:55:30|||||||||15
1652698550000|2022-05-16 10:55:50||81.04||81.03||81.04||81.03|4000
1652698560000|2022-05-16 10:56:00|81.07||81.08||81.08||81.07||11
1652698570000|2022-05-16 10:56:10||81.04||81.03||81.04||81.03|0
1652698580000|2022-05-16 10:56:20|81.06||81.07||81.08||81.06||7613
1652698590000|2022-05-16 10:56:30|81.08||81.08||81.08||81.08||0
1652698610000|2022-05-16 10:56:50|81.07||81.07||81.08||81.05||2664
1652698620000|2022-05-16 10:57:00|81.05|81.01|81.04|81.01|81.05|81.01|81.03|80.98|228
1652698630000|2022-05-16 10:57:10|||||||||600
1652698640000|2022-05-16 10:57:20|81.03|80.99|81.03|80.98|81.03|81|81.03|80.98|637
1652698650000|2022-05-16 10:57:30|81.02||81.03||81.03||81.02||0
1652698670000|2022-05-16 10:57:50|81.02||81.02||81.02||81.02||0
1652698680000|2022-05-16 10:58:00|81.03|81|80.95|80.91|81.04|81|80.94|80.9|6389
1652698690000|2022-05-16 10:58:10|80.93|80.9|80.93|80.89|80.93|80.9|80.93|80.88|0
1652698700000|2022-05-16 10:58:20|80.92|80.88|80.86|80.82|80.93|80.88|80.86|80.82|4443
1652698710000|2022-05-16 10:58:30|80.85|80.81|80.8|80.78|80.86|80.81|80.8|80.78|6561
1652698730000|2022-05-16 10:58:50|80.83|80.79|80.86|80.84|80.86|80.84|80.83|80.78|11080
1652698740000|2022-05-16 10:59:00|80.85|80.82|80.86|80.81|80.86|80.83|80.84|80.8|3312
1652698750000|2022-05-16 10:59:10|80.85|80.8|80.85|80.8|80.85|80.8|80.85|80.8|0
1652698770000|2022-05-16 10:59:30|||||||||369
1652698790000|2022-05-16 10:59:50|80.84|80.79|80.85|80.79|80.85|80.8|80.82|80.78|1413
1652698800000|2022-05-16 11:00:00|80.86|80.8|80.96|80.9|80.96|80.91|80.86|80.8|14220
1652698810000|2022-05-16 11:00:10|80.97|80.91|80.98|80.93|81.02|80.97|80.97|80.91|10123
1652698820000|2022-05-16 11:00:20|||||||||12279
1652698830000|2022-05-16 11:00:30|||||||||370
1652698860000|2022-05-16 11:01:00|81|80.95|80.97|80.92|81.02|80.98|80.97|80.91|15585
1652698890000|2022-05-16 11:01:30|80.96|80.91|80.91|80.86|80.96|80.91|80.91|80.85|5326
1652698900000|2022-05-16 11:01:40||80.85||80.86||80.87||80.85|0
1652698910000|2022-05-16 11:01:50|80.93|80.87|80.93|80.89|80.97|80.91|80.93|80.87|7604
1652698920000|2022-05-16 11:02:00|80.9|80.88|80.92|80.87|80.93|80.88|80.9|80.86|2506
1652698950000|2022-05-16 11:02:30|||||||||31
1652698970000|2022-05-16 11:02:50|80.93|80.88|80.93|80.87|80.93|80.89|80.93|80.87|520
1652699000000|2022-05-16 11:03:20||80.88||80.87||80.89||80.87|6
1652699010000|2022-05-16 11:03:30|80.92|80.9|80.92|80.9|80.92|80.9|80.92|80.9|0
1652699020000|2022-05-16 11:03:40|80.93||80.93||80.93||80.93||12321
1652699030000|2022-05-16 11:03:50|80.92|80.88|80.93|80.88|80.93|80.88|80.91|80.87|6280
1652699040000|2022-05-16 11:04:00|80.92||80.92||80.92||80.92||0
1652699050000|2022-05-16 11:04:10||80.87||80.87||80.87||80.87|0
1652699060000|2022-05-16 11:04:20|80.93|80.88|81.03|80.99|81.06|81|80.87|80.82|67718
1652699070000|2022-05-16 11:04:30|81.05|81|81.12|81.07|81.12|81.07|81.05|81|14660
1652699080000|2022-05-16 11:04:40|81.09|81.05|81.09|81.03|81.09|81.05|81.08|81.03|4250
1652699090000|2022-05-16 11:04:50|81.08|81.02|81.08|81.02|81.08|81.02|81.07|81.01|3236
1652699100000|2022-05-16 11:05:00|81.09|81.03|81.08|81.04|81.09|81.04|81.08|81.03|155
1652699120000|2022-05-16 11:05:20|81.06|81.03|81.08|81.03|81.08|81.03|81.06|81.03|2680
1652699130000|2022-05-16 11:05:30||81.04||81.04||81.04||81.04|0
1652699140000|2022-05-16 11:05:40||81.05||81.05||81.05||81.05|7
1652699150000|2022-05-16 11:05:50||81.06||81.06||81.06||81.06|500
1652699170000|2022-05-16 11:06:10|81.09|81.07|81.13|81.08|81.17|81.12|81.09|81.07|8130
1652699180000|2022-05-16 11:06:20|81.15|81.1|81.15|81.1|81.15|81.1|81.15|81.1|0
1652699190000|2022-05-16 11:06:30|81.16||81.15||81.18||81.15||2
1652699200000|2022-05-16 11:06:40|||||||||8000
1652699210000|2022-05-16 11:06:50|81.13|81.11|81.15|81.1|81.15|81.11|81.13|81.1|1068
1652699220000|2022-05-16 11:07:00|81.16|81.11|81.18|81.12|81.18|81.15|81.15|81.11|6742
1652699230000|2022-05-16 11:07:10|81.17|81.13|81.18|81.14|81.2|81.14|81.17|81.13|0
1652699240000|2022-05-16 11:07:20|81.16|81.12|81.12|81.07|81.16|81.12|81.12|81.07|8144
1652699250000|2022-05-16 11:07:30|81.11|81.06|81.08|81.04|81.12|81.06|81.08|81.03|0
1652699260000|2022-05-16 11:07:40|81.1|81.05|81.08|81.04|81.1|81.05|81.08|81.04|2000
1652699270000|2022-05-16 11:07:50|||||||||1000
1652699280000|2022-05-16 11:08:00|81.07|81.03|81.06|81.03|81.07|81.04|81.03|80.99|4517
1652699300000|2022-05-16 11:08:20|81.08|81.04|81.11|81.06|81.11|81.06|81.08|81.04|2776
1652699310000|2022-05-16 11:08:30|81.1|81.07|81.1|81.03|81.1|81.07|81.09|81.03|0
1652699320000|2022-05-16 11:08:40|81.09||81.1||81.1||81.09||1052
1652699330000|2022-05-16 11:08:50|81.09|81.04|81.11|81.05|81.12|81.07|81.09|81.04|19778
1652699340000|2022-05-16 11:09:00|81.12|81.06|81.07|81.03|81.12|81.07|81.07|81.01|2500
1652699350000|2022-05-16 11:09:10|81.09|81.04|81.08|81.04|81.09|81.04|81.08|81.04|0
1652699360000|2022-05-16 11:09:20|81.07|81.02|81.07|81.04|81.07|81.04|81.07|81.01|10
1652699370000|2022-05-16 11:09:30||81.05||81.05||81.05||81.05|6
1652699380000|2022-05-16 11:09:40||81.03||81.04||81.04||81.03|0
1652699400000|2022-05-16 11:10:00|81.09|81.05|81.08|81.04|81.09|81.06|81.08|81.04|4226
1652699420000|2022-05-16 11:10:20||81.02||81.02||81.02||81.02|0
1652699430000|2022-05-16 11:10:30|81.07|81.01|81.08|81.02|81.08|81.02|81.07|81.01|432
1652699450000|2022-05-16 11:10:50||81.01||81.01||81.01||81.01|0
1652699460000|2022-05-16 11:11:00|81.07|81|81.02|80.97|81.07|81|81.02|80.97|3
1652699490000|2022-05-16 11:11:30|81.03||81.01||81.03||81.01||15
1652699500000|2022-05-16 11:11:40|||||||||12274
1652699510000|2022-05-16 11:11:50|81|80.95|80.99|80.94|81|80.96|80.98|80.94|95
1652699520000|2022-05-16 11:12:00|81.01|81|80.94|80.9|81.01|81|80.94|80.9|22390
1652699530000|2022-05-16 11:12:10|80.93|80.91|80.97|80.92|80.97|80.94|80.93|80.91|1281
1652699540000|2022-05-16 11:12:20|80.98|80.95|80.97|80.92|80.98|80.95|80.97|80.91|6869
1652699550000|2022-05-16 11:12:30||80.93||80.92||80.93||80.92|0
1652699560000|2022-05-16 11:12:40|80.96|80.91|80.95|80.91|80.97|80.91|80.95|80.89|0
1652699580000|2022-05-16 11:13:00|80.96|80.92|80.96|80.92|80.96|80.92|80.96|80.92|2651
1652699590000|2022-05-16 11:13:10|80.98|80.93|80.98|80.96|80.98|80.96|80.98|80.93|5624
1652699610000|2022-05-16 11:13:30|81|80.97|80.95|80.9|81.02|80.98|80.93|80.88|7056
1652699620000|2022-05-16 11:13:40|80.96|80.91|80.96|80.92|80.99|80.93|80.96|80.91|2676
1652699630000|2022-05-16 11:13:50|80.95|80.95|80.96|80.92|80.96|80.95|80.95|80.92|1757
1652699650000|2022-05-16 11:14:10|80.95|80.9|80.93|80.88|80.95|80.9|80.93|80.88|4625
1652699670000|2022-05-16 11:14:30|||||||||24
1652699680000|2022-05-16 11:14:40|80.92||80.9||80.92||80.9||244
1652699690000|2022-05-16 11:14:50|80.92|80.9|80.94|80.91|80.95|80.91|80.92|80.9|2820
1652699700000|2022-05-16 11:15:00|80.93|80.9|80.89|80.84|80.93|80.9|80.89|80.83|3600
1652699710000|2022-05-16 11:15:10|80.91|80.85|80.94|80.9|80.94|80.9|80.91|80.85|3035
1652699720000|2022-05-16 11:15:20|||||||||12
1652699750000|2022-05-16 11:15:50||80.91||80.9||80.92||80.9|423
1652699760000|2022-05-16 11:16:00|||||||||760
1652699770000|2022-05-16 11:16:10|80.96|80.92|80.96|80.92|80.96|80.93|80.96|80.91|1377
1652699780000|2022-05-16 11:16:20|80.97|80.93|80.99|80.94|80.99|80.94|80.97|80.93|7345
1652699790000|2022-05-16 11:16:30|81.01|80.96|80.99|80.95|81.02|80.97|80.99|80.95|310
1652699800000|2022-05-16 11:16:40|||||||||12
1652699810000|2022-05-16 11:16:50|80.98||80.97||80.98||80.97||118
1652699820000|2022-05-16 11:17:00|80.98|80.93|80.98|80.94|80.98|80.94|80.95|80.9|5189
1652699840000|2022-05-16 11:17:20|||||||||3247
1652699860000|2022-05-16 11:17:40||80.95||80.94||80.95||80.94|12
1652699880000|2022-05-16 11:18:00|80.99|80.95|81|80.97|81|80.97|80.99|80.95|3082
1652699890000|2022-05-16 11:18:10|||||||||1234
1652699900000|2022-05-16 11:18:20|81.02|80.98|81.05|81|81.06|81.01|81.02|80.98|9538
1652699910000|2022-05-16 11:18:30|81.03||81.05||81.05||81.03||12
1652699920000|2022-05-16 11:18:40|81.04||81.03||81.04||81.03||13
1652699930000|2022-05-16 11:18:50|81.05||81.05||81.05||81.05||2201
1652699940000|2022-05-16 11:19:00|81.04|80.99|80.96|80.91|81.04|80.99|80.96|80.91|4090
1652699950000|2022-05-16 11:19:10|80.95|80.9|80.94|80.9|80.95|80.9|80.94|80.9|6
1652699960000|2022-05-16 11:19:20|80.95|80.91|80.96|80.92|80.99|80.94|80.95|80.9|5000
1652699970000|2022-05-16 11:19:30|80.95||80.96||80.96||80.95||91
1652699980000|2022-05-16 11:19:40|80.93|80.91|80.91|80.86|80.93|80.91|80.91|80.86|2
1652700010000|2022-05-16 11:20:10|80.9|80.85|80.87|80.82|80.9|80.86|80.87|80.81|793
1652700020000|2022-05-16 11:20:20||80.84||80.84||80.85||80.84|16798
1652700030000|2022-05-16 11:20:30|80.86||80.87||80.87||80.86||0
1652700040000|2022-05-16 11:20:40|80.86|80.83|80.86|80.81|80.86|80.83|80.84|80.8|3614
1652700050000|2022-05-16 11:20:50|80.87|80.82|80.87|80.83|80.87|80.83|80.87|80.82|1000
1652700060000|2022-05-16 11:21:00|80.89|80.88|80.87|80.83|80.9|80.88|80.87|80.83|20433
1652700070000|2022-05-16 11:21:10||80.82||80.82||80.82||80.82|0
1652700080000|2022-05-16 11:21:20|80.85|80.81|80.83|80.77|80.85|80.81|80.83|80.77|0
1652700090000|2022-05-16 11:21:30||80.78||80.78||80.78||80.77|0
1652700100000|2022-05-16 11:21:40|80.82|80.77|80.82|80.77|80.82|80.77|80.82|80.77|0
1652700110000|2022-05-16 11:21:50|80.81|80.76|80.81|80.77|80.81|80.77|80.81|80.76|990
1652700120000|2022-05-16 11:22:00|80.82|80.79|80.82|80.8|80.82|80.8|80.82|80.79|5161
1652700130000|2022-05-16 11:22:10|80.85|80.81|80.87|80.83|80.89|80.85|80.85|80.81|14662
1652700140000|2022-05-16 11:22:20|80.85|80.82|80.85|80.8|80.85|80.82|80.83|80.8|4977
1652700150000|2022-05-16 11:22:30|80.87|80.82|80.9|80.84|80.9|80.84|80.87|80.82|3527
1652700160000|2022-05-16 11:22:40|80.89|80.85|80.91|80.88|80.91|80.88|80.89|80.85|5181
1652700170000|2022-05-16 11:22:50|80.93|80.89|80.93|80.9|80.95|80.9|80.93|80.88|2715
1652700180000|2022-05-16 11:23:00|80.92|80.88|80.92|80.88|80.92|80.88|80.92|80.88|0
1652700210000|2022-05-16 11:23:30|80.91||80.92||80.92||80.91||34543
1652700230000|2022-05-16 11:23:50|80.91||80.91||80.91||80.91||0
1652700240000|2022-05-16 11:24:00|80.9|80.86|80.84|80.79|80.9|80.86|80.84|80.79|2556
1652700250000|2022-05-16 11:24:10||80.81||80.81||80.81||80.81|1500
1652700260000|2022-05-16 11:24:20|80.83|80.8|80.84|80.79|80.84|80.8|80.83|80.79|123
1652700270000|2022-05-16 11:24:30||80.8||80.79||80.8||80.79|1
1652700280000|2022-05-16 11:24:40|80.83|80.78|80.79|80.76|80.83|80.78|80.79|80.74|5707
1652700290000|2022-05-16 11:24:50|80.78|80.74|80.78|80.74|80.78|80.75|80.78|80.73|0
1652700300000|2022-05-16 11:25:00|80.79|80.75|80.79|80.74|80.79|80.76|80.76|80.74|6286
1652700310000|2022-05-16 11:25:10|80.78|80.73|80.78|80.73|80.78|80.73|80.78|80.73|1500
1652700320000|2022-05-16 11:25:20||80.74||80.74||80.74||80.74|1154
1652700340000|2022-05-16 11:25:40|80.77|80.71|80.78|80.74|80.78|80.74|80.75|80.71|2972
1652700350000|2022-05-16 11:25:50|80.79|80.75|80.79|80.77|80.8|80.78|80.79|80.75|9301
1652700360000|2022-05-16 11:26:00|80.8|80.78|80.81|80.77|80.81|80.79|80.8|80.77|5500
1652700370000|2022-05-16 11:26:10|80.8|80.75|80.78|80.74|80.8|80.76|80.78|80.74|2
1652700380000|2022-05-16 11:26:20|80.79||80.79||80.79||80.79||0
1652700390000|2022-05-16 11:26:30|80.8|80.75|80.82|80.76|80.82|80.77|80.8|80.75|2012
1652700400000|2022-05-16 11:26:40|80.81|80.75|80.77|80.73|80.82|80.75|80.75|80.71|9603
1652700410000|2022-05-16 11:26:50|80.76|80.72|80.77|80.74|80.81|80.76|80.72|80.68|81724
1652700420000|2022-05-16 11:27:00|80.79|80.75|80.81|80.78|80.84|80.78|80.79|80.75|181
1652700430000|2022-05-16 11:27:10|||||||||10387
1652700440000|2022-05-16 11:27:20|80.8|80.77|80.78|80.76|80.8|80.77|80.78|80.76|8545
1652700460000|2022-05-16 11:27:40|||||||||1724
1652700470000|2022-05-16 11:27:50|80.77||80.78||80.78||80.77||506
1652700490000|2022-05-16 11:28:10|80.77|80.74|80.75|80.72|80.77|80.74|80.75|80.71|11752
1652700510000|2022-05-16 11:28:30|80.73|80.7|80.73|80.7|80.73|80.71|80.73|80.7|2500
1652700520000|2022-05-16 11:28:40|80.75|80.71|80.75|80.72|80.75|80.72|80.75|80.71|0
1652700540000|2022-05-16 11:29:00|80.74|80.71|80.75|80.72|80.75|80.72|80.74|80.7|1006
1652700550000|2022-05-16 11:29:10|80.74|80.73|80.74|80.7|80.76|80.73|80.74|80.7|1228
1652700560000|2022-05-16 11:29:20|80.73||80.74||80.74||80.73||92
1652700570000|2022-05-16 11:29:30|||||||||1217
1652700590000|2022-05-16 11:29:50|80.73|80.72|80.73|80.7|80.73|80.72|80.72|80.7|61
1652700610000|2022-05-16 11:30:10|80.74||80.74||80.74||80.74||0
1652700630000|2022-05-16 11:30:30|80.77|80.71|80.76|80.73|80.8|80.76|80.76|80.71|14703
1652700640000|2022-05-16 11:30:40|80.75|80.72|80.74|80.7|80.75|80.72|80.71|80.7|2940
1652700660000|2022-05-16 11:31:00|80.73|80.69|80.72|80.7|80.73|80.71|80.72|80.66|10000
1652700680000|2022-05-16 11:31:20|80.71|80.68|80.72|80.7|80.72|80.71|80.71|80.66|54672
1652700690000|2022-05-16 11:31:30|80.74|80.71|80.76|80.71|80.76|80.71|80.74|80.71|271
1652700700000|2022-05-16 11:31:40|80.75||80.76||80.76||80.75||0
1652700720000|2022-05-16 11:32:00|80.75||80.74||80.76||80.74||15
1652700740000|2022-05-16 11:32:20|80.76|80.72|80.76|80.73|80.78|80.74|80.74|80.7|25764
1652700750000|2022-05-16 11:32:30|80.77|80.75|80.78|80.75|80.78|80.75|80.77|80.74|6240
1652700760000|2022-05-16 11:32:40|80.77|80.73|80.77|80.74|80.77|80.74|80.76|80.73|0
1652700770000|2022-05-16 11:32:50|80.76||80.77||80.77||80.76||0
1652700800000|2022-05-16 11:33:20|80.78|80.75|80.8|80.76|80.8|80.77|80.78|80.75|657
1652700810000|2022-05-16 11:33:30|80.79|80.77|80.79|80.77|80.79|80.77|80.79|80.76|6526
1652700820000|2022-05-16 11:33:40|80.78||80.79||80.79||80.78||0
1652700830000|2022-05-16 11:33:50|80.78|80.75|80.78|80.72|80.78|80.75|80.77|80.72|14321
1652700840000|2022-05-16 11:34:00|80.75|80.71|80.75|80.71|80.75|80.71|80.74|80.7|0
1652700850000|2022-05-16 11:34:10|80.76|80.7|80.78|80.74|80.78|80.74|80.76|80.7|3573
1652700860000|2022-05-16 11:34:20|||||||||40000
1652700870000|2022-05-16 11:34:30|80.77|80.72|80.77|80.72|80.77|80.72|80.77|80.72|3994
1652700890000|2022-05-16 11:34:50|80.76|80.73|80.77|80.72|80.77|80.73|80.76|80.72|8
1652700910000|2022-05-16 11:35:10||80.73||80.72||80.73||80.72|0
1652700920000|2022-05-16 11:35:20||80.73||80.72||80.73||80.72|55
1652700940000|2022-05-16 11:35:40||80.73||80.74||80.74||80.72|316
1652700950000|2022-05-16 11:35:50||80.75||80.74||80.75||80.74|6356
1652700960000|2022-05-16 11:36:00|||||||||1378
1652701030000|2022-05-16 11:37:10|||||||||4
1652701050000|2022-05-16 11:37:30|80.79|80.75|80.86|80.81|80.87|80.83|80.79|80.75|144580
1652701060000|2022-05-16 11:37:40|80.85|80.8|80.81|80.77|80.85|80.8|80.8|80.77|2588
1652701070000|2022-05-16 11:37:50|80.8|80.76|80.81|80.76|80.81|80.76|80.8|80.75|3
1652701080000|2022-05-16 11:38:00|80.82|80.77|80.84|80.79|80.84|80.79|80.82|80.77|4055
1652701090000|2022-05-16 11:38:10|80.85|80.81|80.79|80.74|80.85|80.81|80.78|80.74|11284
1652701100000|2022-05-16 11:38:20|80.81|80.75|80.82|80.77|80.82|80.77|80.81|80.75|6470
1652701110000|2022-05-16 11:38:30|||||||||61527
1652701120000|2022-05-16 11:38:40|80.81||80.81||80.81||80.81||10
1652701140000|2022-05-16 11:39:00|80.82|80.78|80.9|80.85|80.91|80.87|80.82|80.78|20233
1652701150000|2022-05-16 11:39:10|80.91|80.86|80.85|80.81|80.95|80.92|80.85|80.8|172512
1652701160000|2022-05-16 11:39:20|80.86|80.82|80.86|80.82|80.86|80.82|80.86|80.82|0
1652701170000|2022-05-16 11:39:30|80.84||80.84||80.84||80.84||61494
1652701180000|2022-05-16 11:39:40|80.83||80.84||80.84||80.83||0
1652701190000|2022-05-16 11:39:50|80.82|80.79|80.85|80.81|80.85|80.83|80.82|80.78|18974
1652701200000|2022-05-16 11:40:00|80.84||80.84||80.84||80.84||28301
1652701220000|2022-05-16 11:40:20|80.85|80.82|80.93|80.88|80.94|80.9|80.85|80.82|105076
1652701230000|2022-05-16 11:40:30|80.94||80.92||80.94||80.92||0
1652701240000|2022-05-16 11:40:40|80.95|80.89|80.97|80.93|80.98|80.94|80.95|80.89|716
1652701250000|2022-05-16 11:40:50|80.98|80.96|81.01|80.95|81.03|80.98|80.98|80.94|3477
1652701260000|2022-05-16 11:41:00||80.96||80.97||80.98||80.96|80
1652701270000|2022-05-16 11:41:10|81||81.01||81.01||81||4
1652701280000|2022-05-16 11:41:20|81|80.96|81.01|80.98|81.01|80.98|81|80.95|0
1652701300000|2022-05-16 11:41:40|81|81|81.05|81.01|81.06|81.01|81|80.98|4388
1652701310000|2022-05-16 11:41:50|81.08|81.02|81.06|81.01|81.09|81.03|81.05|81.01|200
1652701320000|2022-05-16 11:42:00|81.05|81.02|81.09|81.04|81.1|81.04|81.05|81.02|83
1652701330000|2022-05-16 11:42:10|81.11|81.05|81.13|81.08|81.14|81.08|81.08|81.04|0
1652701340000|2022-05-16 11:42:20|81.12|81.07|81.11|81.06|81.12|81.07|81.11|81.06|10086
1652701350000|2022-05-16 11:42:30|81.1||81.1||81.1||81.09||0
1652701360000|2022-05-16 11:42:40|81.09|81.08|81.08|81.04|81.1|81.08|81.07|81.04|4000
1652701370000|2022-05-16 11:42:50|81.07|81.06|81.08|81.06|81.08|81.06|81.07|81.06|6000
1652701380000|2022-05-16 11:43:00|||||||||2685
1652701390000|2022-05-16 11:43:10|81.09|81.07|81.11|81.07|81.11|81.08|81.09|81.07|6053
1652701400000|2022-05-16 11:43:20|81.1|81.06|81.1|81.06|81.1|81.06|81.1|81.05|10100
1652701420000|2022-05-16 11:43:40|81.08||81.08||81.08||81.08||0
1652701450000|2022-05-16 11:44:10|81.07|81.03|81.05|80.99|81.07|81.03|81.05|80.98|3894
1652701470000|2022-05-16 11:44:30|||||||||4934
1652701480000|2022-05-16 11:44:40|81.04|81|81.04|81|81.04|81.03|81.04|80.99|73
1652701490000|2022-05-16 11:44:50|||||||||859
1652701500000|2022-05-16 11:45:00|81.02|80.99|81.04|81|81.04|81|81.02|80.98|279
1652701510000|2022-05-16 11:45:10|||||||||50
1652701520000|2022-05-16 11:45:20|81.02|80.99|81|80.97|81.02|80.99|81|80.97|0
1652701530000|2022-05-16 11:45:30|80.99|80.96|80.98|80.94|80.99|80.96|80.98|80.94|0
1652701540000|2022-05-16 11:45:40|80.99|80.96|81|80.95|81|80.96|80.99|80.94|4125
1652701550000|2022-05-16 11:45:50|81.01|80.96|80.99|80.95|81.02|80.97|80.98|80.95|8878
1652701560000|2022-05-16 11:46:00|81.01|80.96|81.06|81.01|81.06|81.01|81.01|80.96|7930
1652701570000|2022-05-16 11:46:10|81.05|81|81.02|80.98|81.05|81|81.02|80.98|299
1652701580000|2022-05-16 11:46:20||80.97||80.97||80.97||80.97|0
1652701600000|2022-05-16 11:46:40|81.04|80.98|81.06|81.01|81.06|81.01|81.04|80.98|4970
1652701610000|2022-05-16 11:46:50|81.07|81.02|81.08|81.03|81.08|81.03|81.07|81.01|5251
1652701630000|2022-05-16 11:47:10|81.07|81.04|81.06|81.02|81.07|81.05|81.06|81.02|8551
1652701660000|2022-05-16 11:47:40|81.08|81.04|81.11|81.07|81.13|81.1|81.07|81.04|15768
1652701680000|2022-05-16 11:48:00|81.1|81.06|81.09|81.04|81.1|81.06|81.09|81.04|0
1652701690000|2022-05-16 11:48:10|81.07|81.05|81.13|81.09|81.13|81.09|81.07|81.05|0
1652701700000|2022-05-16 11:48:20||81.08||81.07||81.08||81.07|0
1652701720000|2022-05-16 11:48:40|81.12|81.05|81.06|81.02|81.12|81.05|81.06|81.02|2013
1652701730000|2022-05-16 11:48:50|81.05||81.04||81.05||81.04||0
1652701740000|2022-05-16 11:49:00|81.02|81|81|80.96|81.02|81|81|80.96|2522
1652701750000|2022-05-16 11:49:10|80.99|80.95|80.95|80.9|80.99|80.96|80.95|80.9|16320
1652701760000|2022-05-16 11:49:20|80.97|80.91|80.94|80.9|80.97|80.93|80.94|80.9|0
1652701770000|2022-05-16 11:49:30||80.89||80.89||80.89||80.89|0
1652701780000|2022-05-16 11:49:40|80.92|80.88|80.92|80.87|80.92|80.88|80.92|80.87|0
1652701790000|2022-05-16 11:49:50|||||||||5303
1652701800000|2022-05-16 11:50:00|80.9|80.86|80.86|80.83|80.9|80.86|80.86|80.83|0
1652701810000|2022-05-16 11:50:10|80.83|80.82|80.83|80.79|80.84|80.82|80.83|80.79|7779
1652701820000|2022-05-16 11:50:20|80.81|80.78|80.76|80.72|80.81|80.78|80.75|80.72|0
1652701830000|2022-05-16 11:50:30|80.77|80.73|80.83|80.77|80.83|80.78|80.77|80.73|5487
1652701840000|2022-05-16 11:50:40|80.85|80.78|80.75|80.71|80.85|80.8|80.75|80.7|14546
1652701850000|2022-05-16 11:50:50|80.74|80.73|80.77|80.7|80.77|80.73|80.73|80.68|11972
1652701860000|2022-05-16 11:51:00|80.76|80.69|80.74|80.71|80.77|80.71|80.74|80.69|0
1652701870000|2022-05-16 11:51:10|80.76|80.69|80.78|80.73|80.78|80.74|80.76|80.69|0
1652701880000|2022-05-16 11:51:20|80.8|80.74|80.79|80.77|80.83|80.77|80.78|80.74|4484
1652701890000|2022-05-16 11:51:30|80.78|80.75|80.78|80.75|80.79|80.75|80.77|80.75|1939
1652701900000|2022-05-16 11:51:40|80.77|80.74|80.79|80.75|80.79|80.75|80.75|80.7|5235
1652701910000|2022-05-16 11:51:50|80.78||80.78||80.78||80.78||0
1652701920000|2022-05-16 11:52:00|80.79|80.76|80.84|80.79|80.84|80.8|80.79|80.75|10669
1652701930000|2022-05-16 11:52:10|80.85|80.8|80.83|80.81|80.86|80.81|80.83|80.8|1970
1652701940000|2022-05-16 11:52:20|80.84|80.82|80.83|80.81|80.84|80.82|80.83|80.81|16768
1652701950000|2022-05-16 11:52:30|||||||||1100
1652701970000|2022-05-16 11:52:50|80.84||80.84||80.84||80.84||1096
1652701980000|2022-05-16 11:53:00|80.86|80.82|80.87|80.81|80.87|80.83|80.85|80.81|6272
1652701990000|2022-05-16 11:53:10|||||||||13536
1652702000000|2022-05-16 11:53:20|80.88|80.82|80.88|80.84|80.88|80.84|80.88|80.82|0
1652702010000|2022-05-16 11:53:30|80.86||80.86||80.86||80.86||10
1652702020000|2022-05-16 11:53:40|80.88|80.85|80.88|80.84|80.9|80.86|80.88|80.84|5241
1652702030000|2022-05-16 11:53:50|80.9|80.85|80.9|80.86|80.9|80.86|80.9|80.85|2500
1652702040000|2022-05-16 11:54:00|||||||||1289
1652702050000|2022-05-16 11:54:10|80.92|80.87|80.89|80.85|80.92|80.9|80.87|80.83|5924
1652702060000|2022-05-16 11:54:20|80.91|80.86|80.91|80.86|80.91|80.86|80.91|80.86|10000
1652702070000|2022-05-16 11:54:30|80.89|80.85|80.89|80.85|80.89|80.85|80.89|80.85|5
1652702090000|2022-05-16 11:54:50|80.88|80.84|80.87|80.82|80.88|80.84|80.85|80.81|13740
1652702110000|2022-05-16 11:55:10|80.85|80.81|80.87|80.84|80.87|80.84|80.83|80.8|12297
1652702120000|2022-05-16 11:55:20|80.88|80.85|80.86|80.82|80.88|80.85|80.85|80.82|8556
1652702130000|2022-05-16 11:55:30|||||||||6
1652702140000|2022-05-16 11:55:40|80.84|80.81|80.82|80.78|80.84|80.81|80.82|80.77|1996
1652702150000|2022-05-16 11:55:50||80.77||80.78||80.78||80.76|4502
1652702160000|2022-05-16 11:56:00|80.84|80.79|80.89|80.85|80.89|80.85|80.84|80.79|22922
1652702170000|2022-05-16 11:56:10|80.91|80.86|80.92|80.89|80.92|80.89|80.91|80.86|4449
1652702180000|2022-05-16 11:56:20|80.91|80.88|80.92|80.89|80.92|80.89|80.91|80.87|0
1652702200000|2022-05-16 11:56:40||80.88||80.88||80.88||80.88|0
1652702210000|2022-05-16 11:56:50|80.91|80.87|80.91|80.87|80.91|80.87|80.91|80.87|0
1652702250000|2022-05-16 11:57:30||80.86||80.87||80.87||80.86|5
1652702260000|2022-05-16 11:57:40||80.88||80.87||80.88||80.87|0
1652702270000|2022-05-16 11:57:50|80.89||80.89||80.89||80.89||8805
1652702280000|2022-05-16 11:58:00|80.88|80.85|80.86|80.81|80.89|80.85|80.84|80.8|5883
1652702290000|2022-05-16 11:58:10|80.85|80.8|80.97|80.92|80.98|80.93|80.85|80.8|9099
1652702300000|2022-05-16 11:58:20|80.96|80.91|80.97|80.92|80.97|80.92|80.96|80.91|3780
1652702310000|2022-05-16 11:58:30||80.93||80.92||80.93||80.92|0
1652702320000|2022-05-16 11:58:40|80.98|80.93|80.99|80.94|81|80.94|80.97|80.93|0
1652702340000|2022-05-16 11:59:00|81.01|80.95|81.01|80.96|81.01|80.96|81|80.95|0
1652702350000|2022-05-16 11:59:10|81.02|80.97|81.05|81|81.05|81|81.02|80.97|0
1652702360000|2022-05-16 11:59:20|81.06|81.01|80.98|80.93|81.06|81.02|80.96|80.92|18098
1652702370000|2022-05-16 11:59:30|80.96|80.92|80.94|80.9|80.96|80.92|80.94|80.9|0
1652702380000|2022-05-16 11:59:40|80.92|80.89|80.94|80.89|80.94|80.89|80.92|80.88|2500
1652702410000|2022-05-16 12:00:10|||||||||90
1652702420000|2022-05-16 12:00:20|80.93|80.88|80.88|80.84|80.93|80.88|80.88|80.84|7587
1652702430000|2022-05-16 12:00:30|80.86|80.83|80.86|80.8|80.86|80.83|80.83|80.79|2507
1652702440000|2022-05-16 12:00:40|80.84|80.79|80.82|80.78|80.86|80.8|80.82|80.77|205
1652702450000|2022-05-16 12:00:50|80.84|80.79|80.8|80.75|80.85|80.79|80.8|80.75|0
1652702460000|2022-05-16 12:01:00|80.81|80.76|80.85|80.79|80.86|80.8|80.81|80.76|1068
1652702470000|2022-05-16 12:01:10|80.86|80.8|80.91|80.85|80.91|80.85|80.86|80.8|1930
1652702480000|2022-05-16 12:01:20|80.93|80.86|80.9|80.87|80.93|80.87|80.87|80.84|137247
1652702490000|2022-05-16 12:01:30|80.92|80.88|80.93|80.88|80.94|80.89|80.92|80.87|6011
1652702500000|2022-05-16 12:01:40|80.91|80.87|80.91|80.87|80.91|80.87|80.91|80.87|1217
1652702510000|2022-05-16 12:01:50|80.88|80.88|80.93|80.89|80.93|80.89|80.88|80.87|65453
1652702520000|2022-05-16 12:02:00|80.94|80.88|81.01|80.95|81.01|80.95|80.92|80.88|21619
1652702530000|2022-05-16 12:02:10|81|80.94|80.92|80.87|81|80.94|80.9|80.87|9553
1652702540000|2022-05-16 12:02:20|80.91||80.92||80.92||80.91||0
1652702550000|2022-05-16 12:02:30||80.88||80.88||80.89||80.88|6734
1652702560000|2022-05-16 12:02:40|80.91|80.87|80.92|80.88|80.92|80.88|80.91|80.87|239
1652702570000|2022-05-16 12:02:50|80.89|80.87|80.89|80.87|80.89|80.87|80.89|80.87|981
1652702600000|2022-05-16 12:03:20|||||||||3092
1652702610000|2022-05-16 12:03:30|80.91|80.88|80.9|80.87|80.93|80.89|80.89|80.87|77828
1652702620000|2022-05-16 12:03:40|80.89|80.84|80.89|80.84|80.92|80.87|80.86|80.81|9847
1652702630000|2022-05-16 12:03:50|80.88|80.83|80.86|80.84|80.88|80.84|80.86|80.82|1589
1652702640000|2022-05-16 12:04:00|80.85|80.83|80.86|80.82|80.86|80.83|80.82|80.77|8718
1652702650000|2022-05-16 12:04:10|80.85|80.83|80.86|80.83|80.86|80.84|80.85|80.81|64899
1652702660000|2022-05-16 12:04:20|80.85|80.82|80.82|80.78|80.85|80.82|80.82|80.77|8979
1652702670000|2022-05-16 12:04:30|80.81|80.77|80.87|80.81|80.88|80.84|80.8|80.75|27397
1652702680000|2022-05-16 12:04:40|80.88|80.82|80.88|80.82|80.88|80.82|80.85|80.79|3229
1652702690000|2022-05-16 12:04:50|80.89|80.84|80.93|80.86|80.97|80.92|80.89|80.84|24268
1652702700000|2022-05-16 12:05:00|80.92|80.85|80.91|80.86|80.92|80.87|80.89|80.84|130438
1652702710000|2022-05-16 12:05:10|80.92|80.87|81.08|81.01|81.12|81.08|80.92|80.87|144943
1652702720000|2022-05-16 12:05:20|81.07|81.1|81.1|81.07|81.14|81.1|81.07|81.05|90000
1652702730000|2022-05-16 12:05:30|81.08|81.08|81.04|80.98|81.11|81.09|81.04|80.97|32109
1652702740000|2022-05-16 12:05:40|81.05|81.01|81.08|81.03|81.1|81.05|81.05|81.01|17752
1652702760000|2022-05-16 12:06:00||81.04||81.04||81.05||81.04|0
1652702770000|2022-05-16 12:06:10|81.07|81.03|81.05|81|81.07|81.03|81.05|80.99|0
1652702780000|2022-05-16 12:06:20|||||||||6700
1652702790000|2022-05-16 12:06:30|81.03|80.99|81.03|80.98|81.03|80.99|81.01|80.97|0
1652702800000|2022-05-16 12:06:40|||||||||300
1652702810000|2022-05-16 12:06:50|||||||||1221
1652702820000|2022-05-16 12:07:00|||||||||1000
1652702830000|2022-05-16 12:07:10|81.02|80.99|81.02|80.98|81.02|81.01|81.02|80.98|6740
1652702870000|2022-05-16 12:07:50|||||||||2444
1652702880000|2022-05-16 12:08:00|81.05|80.99|81.05|81|81.07|81|81.05|80.99|0
1652702890000|2022-05-16 12:08:10|81.07|81.01|81.1|81.06|81.11|81.06|81.07|81.01|7312
1652702900000|2022-05-16 12:08:20|81.12|81.07|81.11|81.06|81.14|81.08|81.11|81.06|8140
1652702930000|2022-05-16 12:08:50|81.13|81.07|81.12|81.08|81.14|81.08|81.12|81.07|20700
1652702950000|2022-05-16 12:09:10|||||||||1000
1652702960000|2022-05-16 12:09:20|||||||||2012
1652703010000|2022-05-16 12:10:10|81.13|81.09|81.15|81.1|81.19|81.14|81.13|81.09|86686
1652703020000|2022-05-16 12:10:20|81.16|81.11|81.16|81.11|81.16|81.12|81.16|81.11|2500
1652703030000|2022-05-16 12:10:30|81.15|81.1|81.16|81.12|81.16|81.13|81.15|81.09|1495
1652703040000|2022-05-16 12:10:40|||||||||2200
1652703050000|2022-05-16 12:10:50|81.18|81.14|81.18|81.13|81.18|81.14|81.18|81.12|1894
1652703060000|2022-05-16 12:11:00||81.14||81.14||81.14||81.13|2564
1652703070000|2022-05-16 12:11:10||81.13||81.13||81.13||81.13|45
1652703090000|2022-05-16 12:11:30|||||||||1214
1652703100000|2022-05-16 12:11:40|81.19|81.14|81.19|81.13|81.19|81.18|81.19|81.13|3914
1652703110000|2022-05-16 12:11:50|81.18||81.18||81.18||81.18||0
1652703120000|2022-05-16 12:12:00|81.19|81.14|81.24|81.19|81.24|81.2|81.19|81.14|908
1652703140000|2022-05-16 12:12:20|||||||||1247
1652703150000|2022-05-16 12:12:30|81.25|81.2|81.25|81.2|81.25|81.2|81.25|81.2|30
1652703170000|2022-05-16 12:12:50||81.21||81.21||81.21||81.2|0
1652703180000|2022-05-16 12:13:00|||||||||616
1652703190000|2022-05-16 12:13:10|||||||||300
1652703210000|2022-05-16 12:13:30|81.26|81.22|81.29|81.23|81.29|81.24|81.26|81.22|20457
1652703230000|2022-05-16 12:13:50|81.3|81.24|81.29|81.25|81.3|81.25|81.29|81.23|3099
1652703240000|2022-05-16 12:14:00|81.3|81.26|81.32|81.26|81.33|81.27|81.3|81.26|616
1652703250000|2022-05-16 12:14:10|81.31|81.25|81.31|81.25|81.31|81.25|81.31|81.25|42
1652703270000|2022-05-16 12:14:30|81.3|81.26|81.29|81.26|81.3|81.26|81.29|81.26|0
1652703280000|2022-05-16 12:14:40|81.3||81.29||81.3||81.29||372
1652703290000|2022-05-16 12:14:50|81.28|81.25|81.26|81.21|81.28|81.25|81.26|81.21|3343
1652703300000|2022-05-16 12:15:00||81.2||81.2||81.2||81.2|15
1652703310000|2022-05-16 12:15:10||81.21||81.21||81.21||81.2|300
1652703320000|2022-05-16 12:15:20||81.2||81.21||81.21||81.2|0
1652703330000|2022-05-16 12:15:30|81.25|81.2|81.19|81.14|81.25|81.2|81.16|81.11|35144
1652703340000|2022-05-16 12:15:40|81.2|81.16|81.25|81.2|81.26|81.2|81.2|81.16|5323
1652703350000|2022-05-16 12:15:50|81.23|81.19|81.19|81.14|81.23|81.19|81.19|81.14|30
1652703360000|2022-05-16 12:16:00|81.18|81.13|81.2|81.14|81.2|81.14|81.18|81.13|144
1652703370000|2022-05-16 12:16:10|81.21|81.16|81.19|81.14|81.25|81.18|81.19|81.14|3607
1652703380000|2022-05-16 12:16:20|81.2|81.15|81.21|81.15|81.21|81.15|81.2|81.15|0
1652703390000|2022-05-16 12:16:30||81.16||81.16||81.16||81.16|0
1652703400000|2022-05-16 12:16:40|||||||||1303
1652703410000|2022-05-16 12:16:50||81.17||81.17||81.17||81.17|208
1652703420000|2022-05-16 12:17:00|81.23|81.19|81.24|81.19|81.26|81.2|81.23|81.19|3220
1652703430000|2022-05-16 12:17:10|81.23|81.18|81.23|81.18|81.23|81.18|81.23|81.18|612
1652703440000|2022-05-16 12:17:20||81.19||81.19||81.19||81.19|5
1652703450000|2022-05-16 12:17:30|81.24|81.2|81.33|81.28|81.33|81.28|81.24|81.2|13928
1652703470000|2022-05-16 12:17:50||81.29||81.29||81.29||81.28|0
1652703490000|2022-05-16 12:18:10||81.3||81.3||81.3||81.3|1477
1652703510000|2022-05-16 12:18:30|81.35|81.31|81.36|81.3|81.4|81.33|81.35|81.3|419
1652703520000|2022-05-16 12:18:40|81.38|81.31|81.37|81.31|81.4|81.34|81.37|81.31|0
1652703540000|2022-05-16 12:19:00|||||||||612
1652703560000|2022-05-16 12:19:20|81.38|81.32|81.43|81.37|81.45|81.38|81.38|81.32|0
1652703580000|2022-05-16 12:19:40|81.45|81.38|81.47|81.41|81.48|81.42|81.44|81.38|36
1652703600000|2022-05-16 12:20:00|81.46|81.42|81.46|81.41|81.47|81.42|81.46|81.41|0
1652703610000|2022-05-16 12:20:10|81.45|81.4|81.45|81.41|81.47|81.41|81.45|81.4|12
1652703630000|2022-05-16 12:20:30|||||||||7314
1652703640000|2022-05-16 12:20:40|81.47||81.47||81.47||81.47||0
1652703650000|2022-05-16 12:20:50||81.42||81.42||81.42||81.41|21969
1652703660000|2022-05-16 12:21:00|81.48|81.43|81.47|81.42|81.48|81.44|81.47|81.42|2252
1652703670000|2022-05-16 12:21:10|81.46|81.41|81.5|81.45|81.5|81.45|81.42|81.36|5753
1652703680000|2022-05-16 12:21:20|81.53|81.46|81.53|81.47|81.54|81.48|81.53|81.45|1668
1652703690000|2022-05-16 12:21:30||81.46||81.46||81.46||81.46|0
1652703700000|2022-05-16 12:21:40|81.52|81.45|81.52|81.49|81.52|81.49|81.5|81.45|0
1652703720000|2022-05-16 12:22:00|81.51|81.48|81.51|81.47|81.51|81.48|81.5|81.47|0
1652703750000|2022-05-16 12:22:30|81.52||81.52||81.52||81.52||25
1652703790000|2022-05-16 12:23:10|||||||||8
1652703810000|2022-05-16 12:23:30||81.48||81.48||81.48||81.48|283
1652703820000|2022-05-16 12:23:40||81.5||81.48||81.5||81.48|0
1652703830000|2022-05-16 12:23:50|81.51|81.47|81.52|81.47|81.52|81.47|81.51|81.47|24
1652703840000|2022-05-16 12:24:00|81.5|81.45|81.52|81.48|81.52|81.49|81.48|81.43|6419
1652703850000|2022-05-16 12:24:10|81.5|81.49|81.54|81.49|81.54|81.51|81.5|81.48|7600
1652703880000|2022-05-16 12:24:40|81.53||81.53||81.53||81.53||0
1652703900000|2022-05-16 12:25:00|81.54|81.5|81.53|81.49|81.55|81.52|81.51|81.49|7354
1652703910000|2022-05-16 12:25:10|||||||||12
1652703920000|2022-05-16 12:25:20|81.52|81.48|81.45|81.39|81.52|81.48|81.44|81.39|2932
1652703930000|2022-05-16 12:25:30|81.43|81.38|81.44|81.41|81.45|81.42|81.42|81.37|135
1652703940000|2022-05-16 12:25:40|||||||||192
1652703950000|2022-05-16 12:25:50|81.45|81.42|81.5|81.47|81.5|81.47|81.43|81.39|13037
1652703960000|2022-05-16 12:26:00|81.53|81.49|81.48|81.45|81.54|81.49|81.48|81.45|7777
1652703970000|2022-05-16 12:26:10|81.47|81.43|81.42|81.38|81.47|81.43|81.42|81.38|5515
1652703990000|2022-05-16 12:26:30|||||||||903
1652704020000|2022-05-16 12:27:00|81.43|81.39|81.43|81.38|81.44|81.42|81.41|81.38|10838
1652704030000|2022-05-16 12:27:10|81.44|81.39|81.43|81.39|81.44|81.39|81.43|81.39|903
1652704040000|2022-05-16 12:27:20||81.38||81.38||81.38||81.38|0
1652704070000|2022-05-16 12:27:50||81.39||81.38||81.39||81.38|0
1652704080000|2022-05-16 12:28:00||81.39||81.39||81.39||81.39|0
1652704090000|2022-05-16 12:28:10||81.38||81.38||81.38||81.38|0
1652704100000|2022-05-16 12:28:20|81.44|81.39|81.47|81.42|81.47|81.42|81.43|81.38|18754
1652704110000|2022-05-16 12:28:30||81.43||81.43||81.43||81.43|157
1652704120000|2022-05-16 12:28:40|81.46||81.47||81.47||81.46||2
1652704140000|2022-05-16 12:29:00||81.44||81.44||81.44||81.43|1050
1652704150000|2022-05-16 12:29:10|81.45|81.42|81.43|81.38|81.45|81.42|81.41|81.37|2850
1652704180000|2022-05-16 12:29:40|81.41|81.36|81.37|81.31|81.41|81.36|81.35|81.3|6761
1652704190000|2022-05-16 12:29:50|81.36|81.32|81.35|81.3|81.36|81.32|81.35|81.3|0
1652704200000|2022-05-16 12:30:00|||||||||10057
1652704230000|2022-05-16 12:30:30|||||||||335
1652704260000|2022-05-16 12:31:00|81.33||81.33||81.33||81.33||24
1652704270000|2022-05-16 12:31:10|||||||||1
1652704280000|2022-05-16 12:31:20|81.31|81.28|81.33|81.28|81.33|81.28|81.31|81.28|2177
1652704290000|2022-05-16 12:31:30|81.32|81.29|81.3|81.26|81.32|81.29|81.28|81.23|10028
1652704300000|2022-05-16 12:31:40|81.31|81.27|81.33|81.28|81.33|81.3|81.31|81.26|1906
1652704310000|2022-05-16 12:31:50|81.31|81.27|81.35|81.29|81.35|81.29|81.31|81.26|5248
1652704320000|2022-05-16 12:32:00|81.33|81.28|81.31|81.26|81.33|81.28|81.3|81.26|25
1652704330000|2022-05-16 12:32:10|81.33|81.27|81.33|81.27|81.33|81.27|81.33|81.27|125
1652704340000|2022-05-16 12:32:20|81.31|81.26|81.28|81.22|81.31|81.27|81.25|81.22|7829
1652704350000|2022-05-16 12:32:30|81.29|81.23|81.31|81.26|81.31|81.26|81.29|81.23|2105
1652704370000|2022-05-16 12:32:50|81.33|81.27|81.33|81.29|81.33|81.3|81.32|81.27|20053
1652704380000|2022-05-16 12:33:00|81.32|81.28|81.29|81.24|81.32|81.28|81.28|81.24|18625
1652704390000|2022-05-16 12:33:10|||||||||1208
1652704400000|2022-05-16 12:33:20|81.3|81.25|81.33|81.28|81.33|81.28|81.3|81.25|21644
1652704410000|2022-05-16 12:33:30||81.29||81.3||81.3||81.29|0
1652704420000|2022-05-16 12:33:40|81.35|81.31|81.37|81.33|81.39|81.35|81.35|81.31|11485
1652704430000|2022-05-16 12:33:50|81.36|81.32|81.32|81.27|81.36|81.32|81.32|81.27|1401
1652704440000|2022-05-16 12:34:00|81.31|81.26|81.3|81.23|81.31|81.26|81.28|81.22|6404
1652704450000|2022-05-16 12:34:10|81.29|81.24|81.29|81.24|81.29|81.25|81.28|81.23|0
1652704460000|2022-05-16 12:34:20|81.28|81.25|81.28|81.23|81.28|81.25|81.28|81.23|1218
1652704470000|2022-05-16 12:34:30|81.29|81.24|81.28|81.22|81.29|81.25|81.28|81.21|0
1652704480000|2022-05-16 12:34:40||81.21||81.22||81.23||81.21|0
1652704490000|2022-05-16 12:34:50||81.23||81.22||81.23||81.22|0
1652704500000|2022-05-16 12:35:00|81.29|81.23|81.29|81.24|81.29|81.24|81.25|81.19|0
1652704510000|2022-05-16 12:35:10|81.3|81.25|81.33|81.27|81.33|81.27|81.3|81.24|13760
1652704520000|2022-05-16 12:35:20|81.34|81.28|81.36|81.31|81.37|81.31|81.34|81.28|0
1652704530000|2022-05-16 12:35:30|81.35|81.29|81.32|81.27|81.35|81.29|81.31|81.26|14262
1652704540000|2022-05-16 12:35:40|81.31|81.26|81.32|81.28|81.32|81.28|81.31|81.26|0
1652704550000|2022-05-16 12:35:50|81.34|81.29|81.36|81.3|81.36|81.3|81.34|81.29|10
1652704560000|2022-05-16 12:36:00|81.35|81.29|81.31|81.26|81.36|81.29|81.3|81.26|0
1652704570000|2022-05-16 12:36:10|81.3|81.24|81.28|81.23|81.3|81.24|81.27|81.23|193
1652704580000|2022-05-16 12:36:20|||||||||369
1652704590000|2022-05-16 12:36:30|81.26||81.28||81.28||81.26||0
1652704600000|2022-05-16 12:36:40|81.26|81.21|81.3|81.23|81.3|81.23|81.26|81.19|4142
1652704620000|2022-05-16 12:37:00|||||||||3
1652704630000|2022-05-16 12:37:10|81.29|81.22|81.31|81.25|81.32|81.26|81.27|81.21|3
1652704640000|2022-05-16 12:37:20|81.3||81.3||81.3||81.3||0
1652704650000|2022-05-16 12:37:30|81.31|81.24|81.33|81.28|81.35|81.29|81.25|81.2|29402
1652704660000|2022-05-16 12:37:40|81.34|81.29|81.35|81.3|81.36|81.3|81.34|81.29|0
1652704670000|2022-05-16 12:37:50|81.34|81.29|81.35|81.29|81.35|81.29|81.34|81.29|0
1652704680000|2022-05-16 12:38:00|81.34|81.27|81.3|81.25|81.34|81.27|81.29|81.25|1589
1652704690000|2022-05-16 12:38:10|81.29||81.28||81.3||81.28||0
1652704700000|2022-05-16 12:38:20|81.29||81.29||81.29||81.29||0
1652704710000|2022-05-16 12:38:30|||||||||246
1652704720000|2022-05-16 12:38:40|81.3|81.26|81.31|81.26|81.37|81.33|81.26|81.2|113897
1652704730000|2022-05-16 12:38:50|81.32|81.25|81.33|81.28|81.33|81.28|81.3|81.25|4766
1652704740000|2022-05-16 12:39:00|81.34|81.29|81.34|81.28|81.35|81.3|81.33|81.28|200
1652704750000|2022-05-16 12:39:10|81.33|81.29|81.33|81.28|81.33|81.29|81.33|81.28|3
1652704760000|2022-05-16 12:39:20|81.34|81.29|81.35|81.3|81.35|81.3|81.34|81.29|120
1652704770000|2022-05-16 12:39:30|81.36|81.31|81.36|81.3|81.36|81.33|81.36|81.3|2625
1652704780000|2022-05-16 12:39:40|81.35||81.35||81.35||81.34||0
1652704790000|2022-05-16 12:39:50|81.33|81.31|81.33|81.3|81.33|81.31|81.33|81.3|0
1652704810000|2022-05-16 12:40:10|81.3|81.28|81.32|81.28|81.32|81.28|81.3|81.28|2044
1652704820000|2022-05-16 12:40:20|81.33|81.29|81.33|81.29|81.33|81.29|81.33|81.29|1216
1652704840000|2022-05-16 12:40:40|||||||||2432
1652704850000|2022-05-16 12:40:50|81.35|81.3|81.37|81.33|81.37|81.33|81.35|81.3|19770
1652704860000|2022-05-16 12:41:00|81.36|81.32|81.38|81.31|81.38|81.32|81.36|81.31|0
1652704870000|2022-05-16 12:41:10|81.37|81.32|81.31|81.26|81.37|81.32|81.3|81.26|10520
1652704880000|2022-05-16 12:41:20|81.32|81.25|81.31|81.25|81.32|81.25|81.31|81.25|2
1652704890000|2022-05-16 12:41:30|81.32|81.26|81.29|81.25|81.32|81.27|81.29|81.25|5133
1652704900000|2022-05-16 12:41:40|81.3|81.26|81.31|81.26|81.31|81.26|81.3|81.26|21
1652704910000|2022-05-16 12:41:50|81.32|81.28|81.32|81.26|81.32|81.28|81.31|81.26|0
1652704920000|2022-05-16 12:42:00|81.33|81.27|81.33|81.28|81.33|81.29|81.33|81.27|19
1652704930000|2022-05-16 12:42:10|81.34|81.29|81.34|81.28|81.34|81.29|81.34|81.28|0
1652704940000|2022-05-16 12:42:20||81.29||81.28||81.3||81.28|3000
1652704960000|2022-05-16 12:42:40||81.29||81.29||81.29||81.29|0
1652704980000|2022-05-16 12:43:00|81.33||81.33||81.33||81.32||0
1652705030000|2022-05-16 12:43:50|81.32||81.34||81.34||81.3||6041
1652705040000|2022-05-16 12:44:00|81.33|81.3|81.33|81.29|81.33|81.3|81.33|81.29|0
1652705060000|2022-05-16 12:44:20|81.32||81.33||81.33||81.32||845
1652705080000|2022-05-16 12:44:40|||||||||1267
1652705100000|2022-05-16 12:45:00|81.32||81.32||81.32||81.32||6
1652705110000|2022-05-16 12:45:10|||||||||11500
1652705130000|2022-05-16 12:45:30|81.31|81.28|81.29|81.25|81.31|81.28|81.25|81.21|9796
1652705140000|2022-05-16 12:45:40|81.31|81.26|81.34|81.29|81.34|81.29|81.31|81.26|8937
1652705150000|2022-05-16 12:45:50|81.33|81.28|81.33|81.28|81.33|81.28|81.33|81.28|0
1652705160000|2022-05-16 12:46:00|81.32|81.29|81.3|81.25|81.32|81.29|81.3|81.25|0
1652705170000|2022-05-16 12:46:10|81.31|81.27|81.32|81.26|81.32|81.27|81.31|81.26|5410
1652705180000|2022-05-16 12:46:20|81.31|81.25|81.28|81.23|81.31|81.25|81.27|81.23|10000
1652705190000|2022-05-16 12:46:30|81.26|81.22|81.3|81.26|81.3|81.26|81.26|81.22|29935
1652705200000|2022-05-16 12:46:40|81.29|81.25|81.3|81.25|81.3|81.25|81.29|81.24|17500
1652705210000|2022-05-16 12:46:50|81.32|81.26|81.31|81.26|81.32|81.26|81.31|81.26|22744
1652705220000|2022-05-16 12:47:00|81.32|81.27|81.32|81.27|81.32|81.27|81.31|81.27|2761
1652705250000|2022-05-16 12:47:30|81.33|81.28|81.32|81.28|81.33|81.31|81.31|81.26|41603
1652705260000|2022-05-16 12:47:40|81.33|81.29|81.33|81.28|81.33|81.31|81.33|81.28|7393
1652705270000|2022-05-16 12:47:50||81.29||81.28||81.29||81.28|0
1652705280000|2022-05-16 12:48:00|||||||||21551
1652705300000|2022-05-16 12:48:20||81.29||81.29||81.29||81.29|13
1652705310000|2022-05-16 12:48:30|81.32|81.28|81.32|81.28|81.33|81.28|81.29|81.28|167
1652705320000|2022-05-16 12:48:40|81.31||81.31||81.31||81.31||50
1652705330000|2022-05-16 12:48:50|81.3|81.26|81.33|81.28|81.33|81.29|81.29|81.26|3555
1652705340000|2022-05-16 12:49:00||81.3||81.29||81.3||81.29|0
1652705350000|2022-05-16 12:49:10|81.34|81.3|81.34|81.31|81.34|81.31|81.34|81.29|843
1652705360000|2022-05-16 12:49:20|81.33|81.3|81.38|81.34|81.38|81.36|81.33|81.28|38233
1652705370000|2022-05-16 12:49:30|81.4|81.36|81.41|81.37|81.41|81.38|81.39|81.36|108
1652705380000|2022-05-16 12:49:40|81.43|81.38|81.45|81.4|81.45|81.41|81.41|81.38|13703
1652705390000|2022-05-16 12:49:50||81.41||81.42||81.42||81.41|0
1652705400000|2022-05-16 12:50:00|81.47|81.44|81.48|81.44|81.48|81.44|81.47|81.44|0
1652705420000|2022-05-16 12:50:20||81.45||81.45||81.45||81.45|0
1652705430000|2022-05-16 12:50:30|81.49|81.46|81.49|81.46|81.49|81.46|81.49|81.46|2684
1652705440000|2022-05-16 12:50:40||81.45||81.45||81.46||81.45|14
1652705460000|2022-05-16 12:51:00|81.48|81.44|81.4|81.36|81.48|81.44|81.4|81.35|11750
1652705470000|2022-05-16 12:51:10|81.41|81.37|81.41|81.37|81.41|81.37|81.41|81.36|0
1652705480000|2022-05-16 12:51:20|81.4|81.36|81.4|81.36|81.41|81.36|81.4|81.36|28
1652705490000|2022-05-16 12:51:30||81.35||81.35||81.35||81.35|20
1652705510000|2022-05-16 12:51:50|81.41|81.36|81.41|81.37|81.41|81.37|81.41|81.35|0
1652705520000|2022-05-16 12:52:00|81.4|81.38|81.4|81.37|81.4|81.38|81.4|81.37|5126
1652705530000|2022-05-16 12:52:10|81.41||81.41||81.41||81.41||0
1652705540000|2022-05-16 12:52:20||81.38||81.38||81.38||81.38|0
1652705550000|2022-05-16 12:52:30|81.42|81.39|81.41|81.37|81.43|81.41|81.41|81.37|18959
1652705580000|2022-05-16 12:53:00|81.4||81.41||81.41||81.4||2500
1652705590000|2022-05-16 12:53:10||81.38||81.38||81.38||81.38|1000
1652705600000|2022-05-16 12:53:20|81.42|81.39|81.43|81.4|81.44|81.42|81.42|81.38|35778
1652705640000|2022-05-16 12:54:00|81.44|81.41|81.45|81.43|81.45|81.44|81.44|81.41|15191
1652705670000|2022-05-16 12:54:30|81.46|81.44|81.46|81.43|81.46|81.44|81.45|81.43|7432
1652705680000|2022-05-16 12:54:40|81.45|81.42|81.45|81.43|81.47|81.43|81.44|81.4|9269
1652705690000|2022-05-16 12:54:50|81.47|81.44|81.47|81.43|81.47|81.44|81.47|81.43|2396
1652705710000|2022-05-16 12:55:10|81.48|81.44|81.49|81.44|81.49|81.45|81.48|81.44|4
1652705720000|2022-05-16 12:55:20|81.48|81.43|81.48|81.43|81.49|81.43|81.48|81.43|0
1652705730000|2022-05-16 12:55:30|||||||||64
1652705740000|2022-05-16 12:55:40|||||||||1000
1652705790000|2022-05-16 12:56:30|81.49|81.44|81.49|81.45|81.49|81.45|81.49|81.44|3127
1652705800000|2022-05-16 12:56:40||81.44||81.44||81.44||81.44|0
1652705810000|2022-05-16 12:56:50|81.48|81.43|81.47|81.43|81.48|81.44|81.46|81.43|0
1652705820000|2022-05-16 12:57:00|81.46|81.42|81.47|81.43|81.47|81.43|81.46|81.42|8475
1652705830000|2022-05-16 12:57:10|81.45|81.42|81.54|81.51|81.58|81.53|81.4|81.38|109224
1652705840000|2022-05-16 12:57:20|81.56|81.52|81.61|81.56|81.61|81.57|81.56|81.52|4050
1652705860000|2022-05-16 12:57:40|81.6|81.55|81.49|81.45|81.61|81.55|81.49|81.44|7543
1652705870000|2022-05-16 12:57:50|81.5|81.46|81.48|81.44|81.54|81.5|81.44|81.4|14969
1652705880000|2022-05-16 12:58:00|81.49|81.45|81.49|81.43|81.52|81.47|81.46|81.42|13895
1652705890000|2022-05-16 12:58:10|81.48|81.42|81.47|81.43|81.49|81.45|81.47|81.41|5629
1652705900000|2022-05-16 12:58:20|81.46|81.42|81.45|81.41|81.46|81.42|81.45|81.41|0
1652705910000|2022-05-16 12:58:30|||||||||1024
1652705920000|2022-05-16 12:58:40|81.46|81.43|81.4|81.36|81.48|81.44|81.39|81.36|14601
1652705930000|2022-05-16 12:58:50|81.38|81.35|81.36|81.32|81.38|81.35|81.34|81.31|4642
1652705940000|2022-05-16 12:59:00|81.35|81.3|81.37|81.31|81.37|81.31|81.34|81.28|8837
1652705950000|2022-05-16 12:59:10|81.35|81.3|81.33|81.29|81.35|81.3|81.33|81.28|0
1652705960000|2022-05-16 12:59:20|81.35||81.34||81.35||81.34||6119
1652705970000|2022-05-16 12:59:30|81.32|81.27|81.33|81.28|81.33|81.28|81.32|81.27|0
1652705980000|2022-05-16 12:59:40|81.32||81.32||81.32||81.32||5
1652706000000|2022-05-16 13:00:00|81.35|81.29|81.33|81.3|81.35|81.33|81.33|81.29|9533
1652706010000|2022-05-16 13:00:10|81.31|81.28|81.33|81.3|81.33|81.3|81.31|81.27|3508
1652706020000|2022-05-16 13:00:20|81.31|81.28|81.32|81.28|81.32|81.28|81.29|81.25|14518
1652706030000|2022-05-16 13:00:30|||||||||6500
1652706040000|2022-05-16 13:00:40|81.33|81.29|81.35|81.32|81.35|81.33|81.33|81.29|14513
1652706050000|2022-05-16 13:00:50|81.36|81.33|81.37|81.35|81.39|81.35|81.35|81.3|23371
1652706060000|2022-05-16 13:01:00|81.4|81.36|81.41|81.39|81.41|81.39|81.4|81.35|736
1652706080000|2022-05-16 13:01:20|81.44|81.4|81.45|81.41|81.46|81.41|81.43|81.4|3410
1652706090000|2022-05-16 13:01:30|81.47|81.42|81.48|81.43|81.48|81.43|81.47|81.42|499
1652706100000|2022-05-16 13:01:40|81.47|81.41|81.46|81.41|81.47|81.41|81.43|81.39|2393
1652706110000|2022-05-16 13:01:50|||||||||17
1652706140000|2022-05-16 13:02:20|81.45|81.4|81.44|81.39|81.45|81.4|81.44|81.39|1991
1652706150000|2022-05-16 13:02:30|81.43|81.37|81.44|81.37|81.44|81.38|81.42|81.37|4287
1652706160000|2022-05-16 13:02:40||81.39||81.39||81.39||81.39|0
1652706170000|2022-05-16 13:02:50|81.43|81.37|81.4|81.35|81.43|81.37|81.4|81.35|6
1652706180000|2022-05-16 13:03:00|||||||||690
1652706200000|2022-05-16 13:03:20|81.39|81.37|81.41|81.37|81.41|81.37|81.39|81.37|0
1652706210000|2022-05-16 13:03:30|81.4|81.35|81.37|81.33|81.4|81.35|81.36|81.31|5000
1652706220000|2022-05-16 13:03:40|81.39|81.34|81.39|81.34|81.4|81.36|81.39|81.34|750
1652706230000|2022-05-16 13:03:50|81.38||81.38||81.38||81.38||0
1652706240000|2022-05-16 13:04:00|81.37|81.33|81.36|81.33|81.37|81.33|81.36|81.33|615
1652706250000|2022-05-16 13:04:10|81.35|81.32|81.35|81.31|81.38|81.33|81.34|81.29|2867
1652706260000|2022-05-16 13:04:20|81.37|81.33|81.38|81.33|81.38|81.33|81.37|81.33|2521
1652706270000|2022-05-16 13:04:30|81.36||81.36||81.36||81.36||420
1652706280000|2022-05-16 13:04:40||81.31||81.33||81.33||81.31|1838
1652706290000|2022-05-16 13:04:50|81.38|81.34|81.38|81.34|81.41|81.36|81.38|81.34|7276
1652706310000|2022-05-16 13:05:10|81.37|81.33|81.34|81.3|81.37|81.33|81.34|81.29|1200
1652706320000|2022-05-16 13:05:20|||||||||2609
1652706330000|2022-05-16 13:05:30|81.33|81.31|81.35|81.31|81.37|81.33|81.31|81.31|5305
1652706340000|2022-05-16 13:05:40|81.36|81.32|81.37|81.33|81.37|81.33|81.36|81.31|9155
1652706350000|2022-05-16 13:05:50|||||||||1250
1652706360000|2022-05-16 13:06:00|||||||||10000
1652706380000|2022-05-16 13:06:20|81.36|81.32|81.34|81.32|81.36|81.32|81.34|81.3|6459
1652706390000|2022-05-16 13:06:30|81.36|81.31|81.38|81.33|81.38|81.33|81.3|81.28|8046
1652706400000|2022-05-16 13:06:40|81.39|81.32|81.36|81.31|81.39|81.32|81.36|81.31|0
1652706410000|2022-05-16 13:06:50||81.32||81.31||81.32||81.31|4832
1652706420000|2022-05-16 13:07:00||81.32||81.32||81.32||81.32|3043
1652706430000|2022-05-16 13:07:10||81.31||81.32||81.32||81.31|800
1652706440000|2022-05-16 13:07:20|81.35|81.31|81.36|81.31|81.36|81.31|81.34|81.3|0
1652706450000|2022-05-16 13:07:30|81.33|81.3|81.37|81.32|81.37|81.32|81.33|81.3|4452
1652706460000|2022-05-16 13:07:40|81.38|81.33|81.37|81.33|81.41|81.34|81.37|81.31|7643
1652706470000|2022-05-16 13:07:50|81.39|81.34|81.39|81.34|81.39|81.34|81.38|81.33|0
1652706480000|2022-05-16 13:08:00|81.37||81.37||81.37||81.37||25
1652706490000|2022-05-16 13:08:10|81.4|81.35|81.4|81.37|81.4|81.37|81.4|81.35|203
1652706500000|2022-05-16 13:08:20||81.38||81.38||81.38||81.38|0
1652706510000|2022-05-16 13:08:30|81.43|81.39|81.48|81.42|81.48|81.42|81.43|81.39|3596
1652706520000|2022-05-16 13:08:40|81.49|81.43|81.51|81.45|81.51|81.45|81.49|81.43|0
1652706530000|2022-05-16 13:08:50|81.48|81.44|81.48|81.44|81.48|81.44|81.48|81.44|0
1652706540000|2022-05-16 13:09:00|||||||||600
1652706570000|2022-05-16 13:09:30|81.47|81.42|81.45|81.41|81.47|81.42|81.44|81.39|7404
1652706580000|2022-05-16 13:09:40|81.46|81.42|81.48|81.43|81.48|81.43|81.46|81.42|1820
1652706590000|2022-05-16 13:09:50|81.49||81.48||81.49||81.48||2
1652706600000|2022-05-16 13:10:00|81.49||81.48||81.49||81.48||0
1652706610000|2022-05-16 13:10:10|81.49|81.44|81.49|81.45|81.51|81.45|81.49|81.44|0
1652706620000|2022-05-16 13:10:20|81.5||81.5||81.51||81.5||0
1652706630000|2022-05-16 13:10:30|81.48|81.44|81.5|81.44|81.51|81.45|81.48|81.43|0
1652706640000|2022-05-16 13:10:40|81.49||81.48||81.49||81.48||112
1652706670000|2022-05-16 13:11:10|81.47|81.43|81.44|81.4|81.47|81.44|81.43|81.38|2455
1652706680000|2022-05-16 13:11:20|81.46|81.41|81.5|81.45|81.51|81.46|81.46|81.41|7821
1652706700000|2022-05-16 13:11:40|81.51|81.46|81.53|81.49|81.53|81.49|81.5|81.46|1767
1652706710000|2022-05-16 13:11:50|81.52|81.48|81.52|81.46|81.52|81.48|81.51|81.46|4947
1652706720000|2022-05-16 13:12:00|81.51|81.47|81.52|81.47|81.52|81.47|81.51|81.47|551
1652706730000|2022-05-16 13:12:10|81.53|81.48|81.53|81.48|81.57|81.51|81.52|81.48|0
1652706750000|2022-05-16 13:12:30|81.52|81.47|81.49|81.45|81.52|81.47|81.48|81.43|1750
1652706760000|2022-05-16 13:12:40|81.48|81.44|81.43|81.39|81.49|81.44|81.43|81.39|4189
1652706790000|2022-05-16 13:13:10||81.4||81.39||81.4||81.39|5243
1652706800000|2022-05-16 13:13:20||81.4||81.4||81.4||81.4|0
1652706810000|2022-05-16 13:13:30||81.39||81.39||81.39||81.39|0
1652706840000|2022-05-16 13:14:00|81.44|81.42|81.39|81.35|81.46|81.43|81.37|81.32|19427
1652706860000|2022-05-16 13:14:20|81.41|81.36|81.42|81.36|81.43|81.37|81.41|81.35|3403
1652706870000|2022-05-16 13:14:30|81.41|81.35|81.43|81.38|81.43|81.38|81.41|81.35|468
1652706880000|2022-05-16 13:14:40|||||||||6603
1652706900000|2022-05-16 13:15:00|81.44|81.39|81.43|81.38|81.44|81.39|81.43|81.38|0
1652706910000|2022-05-16 13:15:10|81.42|81.37|81.41|81.37|81.43|81.38|81.4|81.36|2700
1652706920000|2022-05-16 13:15:20|||||||||9826
1652706930000|2022-05-16 13:15:30|81.39||81.41||81.41||81.39||140
1652706940000|2022-05-16 13:15:40|81.4||81.4||81.4||81.4||0
1652706960000|2022-05-16 13:16:00|81.41|81.38|81.41|81.37|81.41|81.38|81.4|81.37|7986
1652706970000|2022-05-16 13:16:10|81.42|81.38|81.45|81.41|81.45|81.41|81.42|81.38|2479
1652706980000|2022-05-16 13:16:20|||||||||2480
1652706990000|2022-05-16 13:16:30|81.47|81.42|81.55|81.49|81.57|81.54|81.47|81.41|21943
1652707000000|2022-05-16 13:16:40|81.56|81.5|81.53|81.48|81.56|81.51|81.53|81.48|2500
1652707010000|2022-05-16 13:16:50||81.49||81.48||81.49||81.48|0
1652707020000|2022-05-16 13:17:00|81.52|81.47|81.46|81.43|81.52|81.47|81.46|81.43|3620
1652707030000|2022-05-16 13:17:10|81.45|81.41|81.49|81.44|81.49|81.45|81.44|81.39|10174
1652707040000|2022-05-16 13:17:20|81.5|81.45|81.52|81.47|81.52|81.47|81.5|81.45|0
1652707050000|2022-05-16 13:17:30|81.53|81.48|81.53|81.48|81.57|81.52|81.51|81.46|5000
1652707060000|2022-05-16 13:17:40|81.52|81.49|81.57|81.52|81.57|81.56|81.52|81.48|19116
1652707070000|2022-05-16 13:17:50||81.53||81.53||81.53||81.53|4000
1652707080000|2022-05-16 13:18:00|81.56|81.52|81.56|81.51|81.56|81.52|81.53|81.49|57
1652707090000|2022-05-16 13:18:10|81.57|81.52|81.6|81.55|81.6|81.56|81.57|81.52|10211
1652707100000|2022-05-16 13:18:20|81.61|81.56|81.6|81.56|81.61|81.56|81.6|81.55|2438
1652707110000|2022-05-16 13:18:30||81.55||81.56||81.56||81.55|0
1652707120000|2022-05-16 13:18:40|81.59|81.55|81.59|81.53|81.59|81.56|81.56|81.51|14223
1652707130000|2022-05-16 13:18:50|81.58|81.52|81.59|81.52|81.59|81.52|81.58|81.52|0
1652707140000|2022-05-16 13:19:00|81.58|81.51|81.53|81.48|81.58|81.52|81.52|81.47|12733
1652707150000|2022-05-16 13:19:10|81.52||81.53||81.53||81.52||0
1652707160000|2022-05-16 13:19:20|81.54|81.49|81.52|81.48|81.56|81.5|81.52|81.48|151
1652707170000|2022-05-16 13:19:30|81.49|81.46|81.47|81.43|81.49|81.46|81.47|81.42|1727
1652707180000|2022-05-16 13:19:40|81.49||81.49||81.49||81.49||0
1652707190000|2022-05-16 13:19:50|81.48|81.42|81.43|81.38|81.48|81.42|81.43|81.38|0
1652707200000|2022-05-16 13:20:00|81.44|81.39|81.45|81.38|81.46|81.4|81.44|81.38|0
1652707210000|2022-05-16 13:20:10|81.44|81.37|81.45|81.39|81.47|81.42|81.4|81.36|30414
1652707220000|2022-05-16 13:20:20|81.44|81.4|81.46|81.41|81.47|81.42|81.43|81.39|18249
1652707230000|2022-05-16 13:20:30|81.47|81.42|81.5|81.46|81.5|81.47|81.47|81.42|6332
1652707250000|2022-05-16 13:20:50||81.45||81.46||81.46||81.45|17
1652707260000|2022-05-16 13:21:00||81.47||81.47||81.47||81.47|0
1652707270000|2022-05-16 13:21:10|81.52|81.48|81.52|81.47|81.56|81.51|81.51|81.47|2953
1652707280000|2022-05-16 13:21:20|81.53|81.48|81.53|81.49|81.54|81.49|81.53|81.48|5236
1652707290000|2022-05-16 13:21:30|81.52|81.48|81.48|81.43|81.52|81.48|81.48|81.43|3634
1652707310000|2022-05-16 13:21:50|81.5|81.44|81.48|81.43|81.5|81.44|81.48|81.43|0
1652707320000|2022-05-16 13:22:00|81.47|81.44|81.46|81.42|81.47|81.44|81.44|81.41|3991
1652707330000|2022-05-16 13:22:10|81.48|81.41|81.46|81.41|81.48|81.41|81.46|81.41|5000
1652707340000|2022-05-16 13:22:20||81.42||81.42||81.43||81.41|0
1652707350000|2022-05-16 13:22:30|81.45|81.41|81.46|81.42|81.46|81.43|81.45|81.41|4085
1652707360000|2022-05-16 13:22:40|81.47|81.43|81.49|81.43|81.5|81.44|81.47|81.43|3224
1652707370000|2022-05-16 13:22:50|81.48|81.42|81.47|81.42|81.48|81.43|81.47|81.42|0
1652707390000|2022-05-16 13:23:10|81.45|81.41|81.47|81.43|81.47|81.43|81.45|81.41|15610
1652707400000|2022-05-16 13:23:20|81.48||81.47||81.48||81.47||0
1652707420000|2022-05-16 13:23:40|||||||||4779
1652707440000|2022-05-16 13:24:00|81.48|81.44|81.49|81.44|81.49|81.44|81.48|81.44|0
1652707450000|2022-05-16 13:24:10||81.45||81.45||81.45||81.45|0
1652707460000|2022-05-16 13:24:20|81.5|81.46|81.54|81.5|81.56|81.51|81.5|81.46|3562
1652707470000|2022-05-16 13:24:30|81.55|81.51|81.56|81.51|81.57|81.51|81.55|81.5|0
1652707480000|2022-05-16 13:24:40|81.57|81.52|81.58|81.55|81.59|81.55|81.57|81.52|0
1652707490000|2022-05-16 13:24:50|81.57|81.54|81.58|81.53|81.58|81.54|81.54|81.5|6687
1652707500000|2022-05-16 13:25:00|81.59|81.54|81.59|81.54|81.59|81.55|81.59|81.54|0
1652707510000|2022-05-16 13:25:10|81.6|81.55|81.58|81.54|81.6|81.56|81.58|81.53|0
1652707550000|2022-05-16 13:25:50|81.57||81.58||81.58||81.57||72
1652707560000|2022-05-16 13:26:00|81.57||81.58||81.58||81.57||12000
1652707570000|2022-05-16 13:26:10|81.59|81.55|81.57|81.53|81.61|81.58|81.55|81.53|38628
1652707580000|2022-05-16 13:26:20|81.59|81.58|81.58|81.53|81.6|81.58|81.58|81.53|18000
1652707600000|2022-05-16 13:26:40|81.59|81.54|81.6|81.55|81.6|81.55|81.59|81.54|8
1652707610000|2022-05-16 13:26:50|81.61|81.56|81.61|81.58|81.61|81.59|81.61|81.56|662
1652707620000|2022-05-16 13:27:00||81.57||81.58||81.58||81.57|0
1652707630000|2022-05-16 13:27:10|81.62|81.59|81.62|81.6|81.62|81.6|81.62|81.59|2161
1652707640000|2022-05-16 13:27:20|81.64|81.61|81.66|81.61|81.67|81.64|81.64|81.61|6519
1652707650000|2022-05-16 13:27:30|81.65|81.6|81.64|81.6|81.65|81.6|81.61|81.58|5307
1652707660000|2022-05-16 13:27:40|81.62||81.64||81.64||81.62||500
1652707700000|2022-05-16 13:28:20|||||||||2
1652707730000|2022-05-16 13:28:50|81.65|81.61|81.67|81.64|81.67|81.64|81.65|81.61|13434
1652707740000|2022-05-16 13:29:00|81.66|81.63|81.66|81.63|81.66|81.63|81.66|81.62|0
1652707750000|2022-05-16 13:29:10|81.65|81.61|81.64|81.59|81.65|81.61|81.62|81.59|7410
1652707760000|2022-05-16 13:29:20|81.62|81.6|81.59|81.57|81.63|81.62|81.59|81.57|18744
1652707770000|2022-05-16 13:29:30|||||||||6082
1652707780000|2022-05-16 13:29:40|81.61||81.61||81.61||81.61||10573
1652707790000|2022-05-16 13:29:50|81.6|81.55|81.58|81.55|81.6|81.55|81.58|81.55|1730
1652707800000|2022-05-16 13:30:00|81.56|81.54|81.57|81.51|81.57|81.54|81.48|81.43|14363
1652707810000|2022-05-16 13:30:10|81.56|81.5|81.58|81.53|81.58|81.53|81.52|81.47|32381
1652707820000|2022-05-16 13:30:20|81.57|81.52|81.55|81.5|81.57|81.52|81.52|81.46|31768
1652707830000|2022-05-16 13:30:30|81.54|81.51|81.51|81.5|81.55|81.51|81.5|81.45|2986
1652707840000|2022-05-16 13:30:40|81.52|81.47|81.55|81.5|81.55|81.51|81.5|81.45|7681
1652707850000|2022-05-16 13:30:50|81.56|81.51|81.59|81.54|81.59|81.57|81.56|81.51|10061
1652707860000|2022-05-16 13:31:00|81.58|81.55|81.59|81.54|81.62|81.56|81.55|81.54|4678
1652707870000|2022-05-16 13:31:10|81.57||81.57||81.58||81.57||0
1652707880000|2022-05-16 13:31:20|81.58|81.55|81.56|81.54|81.58|81.55|81.56|81.54|0
1652707890000|2022-05-16 13:31:30|81.55|81.53|81.49|81.45|81.56|81.53|81.47|81.43|8707
1652707900000|2022-05-16 13:31:40|81.48|81.44|81.5|81.48|81.53|81.49|81.47|81.43|2817
1652707910000|2022-05-16 13:31:50|81.49|81.45|81.44|81.4|81.51|81.45|81.42|81.39|1905
1652707920000|2022-05-16 13:32:00|81.46|81.39|81.53|81.47|81.53|81.48|81.46|81.39|1312
1652707930000|2022-05-16 13:32:10|81.51|81.46|81.57|81.53|81.57|81.53|81.51|81.46|8939
1652707940000|2022-05-16 13:32:20|81.56|81.54|81.56|81.53|81.56|81.54|81.56|81.53|0
1652707950000|2022-05-16 13:32:30|81.57|81.54|81.52|81.5|81.58|81.54|81.52|81.5|30733
1652707960000|2022-05-16 13:32:40|81.51||81.51||81.51||81.51||0
1652707970000|2022-05-16 13:32:50|81.52|81.48|81.49|81.44|81.52|81.48|81.47|81.43|938
1652707980000|2022-05-16 13:33:00|81.47|81.43|81.4|81.36|81.47|81.43|81.4|81.36|4018
1652707990000|2022-05-16 13:33:10|81.39|81.37|81.41|81.38|81.42|81.39|81.38|81.37|1219
1652708000000|2022-05-16 13:33:20|81.43|81.37|81.43|81.4|81.45|81.4|81.43|81.37|6
1652708010000|2022-05-16 13:33:30|81.45|81.39|81.48|81.45|81.51|81.45|81.45|81.39|3876
1652708020000|2022-05-16 13:33:40|81.47|81.44|81.47|81.43|81.47|81.44|81.46|81.43|0
1652708030000|2022-05-16 13:33:50|81.46|81.45|81.48|81.44|81.48|81.45|81.45|81.43|6541
1652708040000|2022-05-16 13:34:00|81.47|81.43|81.44|81.39|81.48|81.44|81.43|81.38|7545
1652708050000|2022-05-16 13:34:10|81.43|81.43|81.46|81.43|81.48|81.45|81.42|81.38|15640
1652708060000|2022-05-16 13:34:20|81.45|81.44|81.46|81.42|81.46|81.44|81.45|81.42|0
1652708070000|2022-05-16 13:34:30|81.45|81.39|81.41|81.37|81.45|81.39|81.37|81.34|2843
1652708080000|2022-05-16 13:34:40|81.43|81.38|81.46|81.43|81.46|81.43|81.43|81.38|10245
1652708090000|2022-05-16 13:34:50|81.45|81.44|81.48|81.45|81.48|81.45|81.44|81.44|1945
1652708100000|2022-05-16 13:35:00|81.49|81.46|81.52|81.49|81.52|81.5|81.49|81.46|3291
1652708110000|2022-05-16 13:35:10|81.51|81.48|81.5|81.47|81.51|81.48|81.49|81.46|2755
1652708120000|2022-05-16 13:35:20|81.52|81.48|81.5|81.47|81.52|81.5|81.49|81.44|1886
1652708130000|2022-05-16 13:35:30|81.49|81.45|81.48|81.45|81.49|81.45|81.48|81.43|5
1652708140000|2022-05-16 13:35:40|81.47|81.46|81.5|81.45|81.5|81.46|81.46|81.45|4423
1652708150000|2022-05-16 13:35:50|81.49|81.42|81.49|81.44|81.5|81.45|81.44|81.4|5253
1652708160000|2022-05-16 13:36:00|81.48|81.43|81.47|81.42|81.48|81.46|81.46|81.41|822
1652708170000|2022-05-16 13:36:10|81.45|81.41|81.43|81.38|81.45|81.41|81.42|81.37|1122
1652708180000|2022-05-16 13:36:20|81.41|81.37|81.39|81.37|81.41|81.39|81.38|81.37|2120
1652708190000|2022-05-16 13:36:30|81.38|81.35|81.4|81.34|81.4|81.36|81.35|81.34|5780
1652708200000|2022-05-16 13:36:40|81.43|81.37|81.46|81.44|81.47|81.44|81.42|81.37|5955
1652708210000|2022-05-16 13:36:50|81.47|81.45|81.48|81.45|81.5|81.45|81.47|81.45|0
1652708220000|2022-05-16 13:37:00|81.49|81.46|81.48|81.45|81.5|81.47|81.48|81.45|2815
1652708230000|2022-05-16 13:37:10|81.51|81.46|81.5|81.47|81.56|81.51|81.49|81.46|11343
1652708240000|2022-05-16 13:37:20|81.49|81.45|81.47|81.42|81.49|81.46|81.46|81.41|2961
1652708250000|2022-05-16 13:37:30|81.46|81.44|81.47|81.44|81.47|81.44|81.46|81.44|18
1652708260000|2022-05-16 13:37:40|81.48|81.46|81.52|81.47|81.52|81.48|81.48|81.45|8176
1652708270000|2022-05-16 13:37:50|81.51|81.46|81.52|81.47|81.52|81.47|81.5|81.45|0
1652708280000|2022-05-16 13:38:00|81.51|81.46|81.61|81.57|81.63|81.58|81.49|81.46|18803
1652708290000|2022-05-16 13:38:10|81.59|81.56|81.59|81.55|81.65|81.61|81.59|81.55|2742
1652708300000|2022-05-16 13:38:20|81.58|81.54|81.54|81.5|81.58|81.54|81.53|81.49|4639
1652708310000|2022-05-16 13:38:30|81.52|81.49|81.51|81.46|81.52|81.49|81.5|81.45|6593
1652708320000|2022-05-16 13:38:40|81.52|81.48|81.56|81.51|81.57|81.51|81.52|81.46|6548
1652708330000|2022-05-16 13:38:50|81.57|81.52|81.59|81.55|81.6|81.55|81.57|81.51|3
1652708340000|2022-05-16 13:39:00|81.58|81.53|81.68|81.62|81.69|81.64|81.54|81.5|17010
1652708350000|2022-05-16 13:39:10|81.69|81.63|81.73|81.7|81.76|81.7|81.68|81.62|0
1652708360000|2022-05-16 13:39:20|81.72|81.66|81.71|81.66|81.73|81.67|81.71|81.65|6
1652708370000|2022-05-16 13:39:30|81.7|81.65|81.68|81.63|81.71|81.65|81.65|81.62|35000
1652708380000|2022-05-16 13:39:40|81.69|81.64|81.72|81.68|81.73|81.68|81.69|81.64|399
1652708390000|2022-05-16 13:39:50|81.74|81.7|81.85|81.81|81.86|81.81|81.74|81.7|5279
1652708400000|2022-05-16 13:40:00|81.86|81.82|81.9|81.84|81.9|81.85|81.86|81.82|9623
1652708410000|2022-05-16 13:40:10|81.89|81.82|81.87|81.82|81.9|81.85|81.86|81.81|6741
1652708420000|2022-05-16 13:40:20|81.86|81.81|81.97|81.94|81.97|81.94|81.86|81.81|237852
1652708430000|2022-05-16 13:40:30|81.96|81.93|81.97|81.94|81.97|81.95|81.92|81.87|58649
1652708440000|2022-05-16 13:40:40|81.98|81.95|82.05|82|82.05|82.02|81.98|81.95|705
1652708450000|2022-05-16 13:40:50|82.04|81.99|82.02|81.99|82.04|82.01|82|81.97|21608
1652708460000|2022-05-16 13:41:00|82.01|81.98|82.05|82|82.05|82.02|81.98|81.95|21123
1652708470000|2022-05-16 13:41:10|82.04|82.02|82.09|82.04|82.11|82.05|82.04|82|3674
1652708480000|2022-05-16 13:41:20|82.08|82.05|82|81.96|82.09|82.05|82|81.95|4260
1652708490000|2022-05-16 13:41:30|81.99|81.94|81.98|81.94|82|81.96|81.96|81.94|3929
1652708500000|2022-05-16 13:41:40|81.97|81.93|81.98|81.94|81.98|81.94|81.94|81.93|5213
1652708510000|2022-05-16 13:41:50|81.96|81.93|81.96|81.93|81.96|81.94|81.96|81.93|2293
1652708520000|2022-05-16 13:42:00|81.95|81.9|81.9|81.85|81.95|81.9|81.88|81.82|15974
1652708530000|2022-05-16 13:42:10|81.89|81.82|81.83|81.77|81.9|81.83|81.83|81.77|3135
1652708540000|2022-05-16 13:42:20|81.82|81.76|81.79|81.75|81.82|81.77|81.77|81.72|1878
1652708550000|2022-05-16 13:42:30|81.81|81.76|81.83|81.78|81.83|81.79|81.81|81.76|10037
1652708560000|2022-05-16 13:42:40|81.81|81.79|81.81|81.78|81.81|81.79|81.79|81.78|7645
1652708570000|2022-05-16 13:42:50|81.83|81.79|81.86|81.81|81.86|81.81|81.83|81.79|4689
1652708580000|2022-05-16 13:43:00|81.85|81.8|81.8|81.76|81.86|81.8|81.78|81.74|14542
1652708590000|2022-05-16 13:43:10|81.82|81.77|81.85|81.8|81.85|81.8|81.82|81.77|2233
1652708600000|2022-05-16 13:43:20|81.86|81.81|81.82|81.78|81.86|81.81|81.8|81.78|136
1652708610000|2022-05-16 13:43:30|81.81||81.82||81.82||81.81||2432
1652708620000|2022-05-16 13:43:40|81.83|81.79|81.76|81.72|81.84|81.79|81.74|81.71|11421
1652708630000|2022-05-16 13:43:50|81.77|81.71|81.8|81.76|81.8|81.76|81.76|81.71|3555
1652708640000|2022-05-16 13:44:00|81.79|81.75|81.69|81.66|81.79|81.75|81.69|81.66|19824
1652708650000|2022-05-16 13:44:10|81.68|81.63|81.67|81.62|81.69|81.64|81.66|81.61|2019
1652708660000|2022-05-16 13:44:20|81.66|81.61|81.66|81.61|81.66|81.62|81.58|81.52|22780
1652708670000|2022-05-16 13:44:30|81.67|81.62|81.77|81.72|81.78|81.74|81.67|81.62|6718
1652708680000|2022-05-16 13:44:40|81.76|81.7|81.72|81.68|81.78|81.73|81.72|81.68|2503
1652708690000|2022-05-16 13:44:50|81.71|81.66|81.66|81.61|81.72|81.67|81.66|81.61|858
1652708700000|2022-05-16 13:45:00|81.65|81.6|81.72|81.67|81.72|81.67|81.62|81.56|251
1652708710000|2022-05-16 13:45:10|81.73|81.66|81.68|81.64|81.73|81.67|81.67|81.63|922
1652708720000|2022-05-16 13:45:20|81.66|81.61|81.6|81.55|81.66|81.61|81.6|81.55|178
1652708730000|2022-05-16 13:45:30|81.61|81.53|81.49|81.46|81.61|81.53|81.49|81.45|7045
1652708740000|2022-05-16 13:45:40|81.48|81.44|81.51|81.45|81.51|81.46|81.47|81.42|7379
1652708750000|2022-05-16 13:45:50|81.53|81.46|81.54|81.49|81.55|81.49|81.53|81.45|4453
1652708760000|2022-05-16 13:46:00|81.56|81.5|81.52|81.47|81.6|81.55|81.52|81.46|4843
1652708770000|2022-05-16 13:46:10|81.51|81.46|81.47|81.41|81.52|81.47|81.45|81.38|2
1652708780000|2022-05-16 13:46:20|81.46|81.4|81.44|81.39|81.47|81.41|81.42|81.35|0
1652708790000|2022-05-16 13:46:30|81.46|81.4|81.48|81.43|81.49|81.43|81.46|81.4|6103
1652708800000|2022-05-16 13:46:40|81.47||81.48||81.48||81.47||6098
1652708810000|2022-05-16 13:46:50|81.46|81.42|81.44|81.39|81.46|81.42|81.41|81.38|6383
1652708820000|2022-05-16 13:47:00|81.45|81.4|81.52|81.46|81.54|81.49|81.45|81.4|4947
1652708830000|2022-05-16 13:47:10|81.53|81.47|81.54|81.48|81.54|81.48|81.49|81.43|900
1652708840000|2022-05-16 13:47:20|81.53|81.49|81.51|81.46|81.57|81.51|81.51|81.45|1853
1652708850000|2022-05-16 13:47:30|81.5|81.45|81.48|81.45|81.5|81.45|81.48|81.42|10
1652708860000|2022-05-16 13:47:40|81.47|81.43|81.45|81.4|81.47|81.43|81.44|81.39|7196
1652708870000|2022-05-16 13:47:50|81.46|81.41|81.48|81.42|81.48|81.43|81.44|81.4|0
1652708880000|2022-05-16 13:48:00|81.47|81.43|81.46|81.4|81.47|81.43|81.44|81.4|0
1652708890000|2022-05-16 13:48:10|81.45|81.41|81.47|81.43|81.47|81.44|81.44|81.4|2
1652708900000|2022-05-16 13:48:20||81.44||81.43||81.44||81.42|0
1652708910000|2022-05-16 13:48:30|81.48|81.44|81.47|81.44|81.52|81.47|81.47|81.44|6010
1652708920000|2022-05-16 13:48:40|81.48|81.42|81.43|81.4|81.48|81.42|81.43|81.4|5249
1652708930000|2022-05-16 13:48:50|81.45|81.37|81.37|81.32|81.45|81.37|81.37|81.32|1575
1652708940000|2022-05-16 13:49:00|81.36|81.31|81.35|81.31|81.41|81.35|81.35|81.29|5000
1652708950000|2022-05-16 13:49:10|81.36|81.3|81.45|81.39|81.45|81.39|81.34|81.28|6475
1652708960000|2022-05-16 13:49:20|81.46|81.4|81.46|81.39|81.48|81.44|81.46|81.39|3689
1652708970000|2022-05-16 13:49:30|81.44|81.41|81.42|81.36|81.44|81.41|81.41|81.36|3787
1652708980000|2022-05-16 13:49:40|81.43|81.37|81.44|81.39|81.46|81.41|81.43|81.37|10
1652708990000|2022-05-16 13:49:50|81.45|81.4|81.46|81.44|81.47|81.44|81.44|81.39|0
1652709000000|2022-05-16 13:50:00|81.47|81.42|81.5|81.44|81.52|81.46|81.46|81.41|6541
1652709010000|2022-05-16 13:50:10|81.49|81.43|81.45|81.4|81.49|81.43|81.44|81.39|790
1652709020000|2022-05-16 13:50:20|81.44|81.39|81.36|81.31|81.44|81.39|81.33|81.28|80
1652709030000|2022-05-16 13:50:30|81.35|81.3|81.35|81.3|81.36|81.31|81.35|81.29|0
1652709040000|2022-05-16 13:50:40|81.34|81.31|81.34|81.32|81.34|81.33|81.33|81.31|0
1652709050000|2022-05-16 13:50:50||81.31||81.32||81.32||81.31|0
1652709060000|2022-05-16 13:51:00|81.36|81.33|81.41|81.36|81.43|81.39|81.36|81.33|20819
1652709070000|2022-05-16 13:51:10|81.4|81.37|81.45|81.4|81.49|81.43|81.4|81.36|5590
1652709080000|2022-05-16 13:51:20|81.44|81.39|81.45|81.4|81.45|81.4|81.44|81.39|0
1652709090000|2022-05-16 13:51:30|81.44|81.39|81.39|81.34|81.46|81.42|81.39|81.33|4160
1652709100000|2022-05-16 13:51:40|81.41|81.33|81.41|81.36|81.42|81.36|81.37|81.33|2871
1652709110000|2022-05-16 13:51:50|81.42|81.38|81.42|81.38|81.45|81.4|81.41|81.36|0
1652709120000|2022-05-16 13:52:00|81.41|81.37|81.48|81.42|81.48|81.44|81.37|81.33|8473
1652709130000|2022-05-16 13:52:10|81.49|81.43|81.48|81.42|81.51|81.45|81.47|81.42|0
1652709140000|2022-05-16 13:52:20|81.49|81.44|81.54|81.48|81.54|81.48|81.48|81.42|0
1652709150000|2022-05-16 13:52:30|81.55|81.49|81.56|81.52|81.58|81.53|81.54|81.49|50
1652709160000|2022-05-16 13:52:40||81.51||81.52||81.54||81.51|0
1652709170000|2022-05-16 13:52:50|81.57|81.53|81.57|81.56|81.57|81.56|81.57|81.52|1336
1652709180000|2022-05-16 13:53:00|81.58|81.57|81.62|81.58|81.62|81.58|81.58|81.54|5244
1652709190000|2022-05-16 13:53:10|81.63|81.59|81.61|81.56|81.69|81.63|81.61|81.56|2773
1652709200000|2022-05-16 13:53:20|81.6|81.55|81.61|81.55|81.61|81.57|81.58|81.53|122903
1652709210000|2022-05-16 13:53:30|81.6|81.54|81.56|81.5|81.6|81.54|81.55|81.5|972
1652709220000|2022-05-16 13:53:40|81.57|81.51|81.53|81.49|81.57|81.51|81.5|81.48|39674
1652709230000|2022-05-16 13:53:50|81.52||81.53||81.53||81.52||2
1652709240000|2022-05-16 13:54:00|81.52||81.52||81.53||81.52||0
1652709250000|2022-05-16 13:54:10|81.53|81.47|81.53|81.49|81.53|81.5|81.49|81.47|6893
1652709260000|2022-05-16 13:54:20|81.52|81.5|81.52|81.49|81.52|81.51|81.52|81.49|3436
1652709270000|2022-05-16 13:54:30|81.51|81.48|81.51|81.47|81.51|81.48|81.5|81.47|1065
1652709280000|2022-05-16 13:54:40|81.52|81.48|81.53|81.49|81.53|81.49|81.51|81.47|1472
1652709290000|2022-05-16 13:54:50|81.55|81.5|81.54|81.48|81.57|81.53|81.51|81.47|6091
1652709300000|2022-05-16 13:55:00|81.53|81.47|81.54|81.48|81.54|81.49|81.53|81.47|0
1652709310000|2022-05-16 13:55:10|81.55|81.49|81.59|81.53|81.59|81.54|81.55|81.49|13923
1652709320000|2022-05-16 13:55:20|81.57|81.52|81.57|81.52|81.57|81.52|81.56|81.51|0
1652709330000|2022-05-16 13:55:30|81.56|81.53|81.44|81.4|81.56|81.53|81.44|81.4|46874
1652709340000|2022-05-16 13:55:40|81.46|81.41|81.46|81.41|81.48|81.44|81.43|81.4|3941
1652709350000|2022-05-16 13:55:50|81.44|81.42|81.44|81.41|81.47|81.43|81.43|81.41|11372
1652709360000|2022-05-16 13:56:00|81.42|81.4|81.39|81.34|81.42|81.4|81.37|81.33|7037
1652709370000|2022-05-16 13:56:10|81.38|81.33|81.39|81.34|81.4|81.35|81.36|81.31|3114
1652709380000|2022-05-16 13:56:20|81.4|81.35|81.43|81.38|81.44|81.39|81.4|81.35|3
1652709390000|2022-05-16 13:56:30|81.42|81.37|81.4|81.36|81.42|81.38|81.4|81.36|598
1652709400000|2022-05-16 13:56:40|81.41|81.37|81.45|81.4|81.46|81.41|81.41|81.37|2143
1652709410000|2022-05-16 13:56:50|81.44|81.39|81.37|81.33|81.44|81.39|81.37|81.33|0
1652709420000|2022-05-16 13:57:00|81.39|81.32|81.38|81.33|81.39|81.36|81.38|81.32|30
1652709430000|2022-05-16 13:57:10|81.37|81.32|81.36|81.31|81.37|81.32|81.34|81.31|0
1652709440000|2022-05-16 13:57:20|81.37|81.32|81.35|81.31|81.38|81.34|81.35|81.31|10
1652709450000|2022-05-16 13:57:30|81.36||81.36||81.36||81.36||0
1652709460000|2022-05-16 13:57:40|81.34|81.29|81.34|81.29|81.34|81.3|81.3|81.27|7631
1652709470000|2022-05-16 13:57:50|81.33|81.3|81.34|81.3|81.34|81.3|81.33|81.29|0
1652709480000|2022-05-16 13:58:00|81.33|81.29|81.34|81.29|81.34|81.3|81.33|81.29|6
1652709490000|2022-05-16 13:58:10|81.33|81.27|81.36|81.33|81.36|81.33|81.31|81.27|17918
1652709500000|2022-05-16 13:58:20|81.37|81.35|81.37|81.33|81.37|81.35|81.35|81.31|3393
1652709510000|2022-05-16 13:58:30|81.36|81.32|81.37|81.32|81.37|81.32|81.35|81.29|105
1652709520000|2022-05-16 13:58:40|81.36|81.34|81.35|81.3|81.36|81.34|81.34|81.29|7205
1652709530000|2022-05-16 13:58:50|81.34|81.29|81.34|81.31|81.34|81.31|81.34|81.29|0
1652709540000|2022-05-16 13:59:00|81.36|81.32|81.37|81.32|81.37|81.32|81.36|81.31|1882
1652709550000|2022-05-16 13:59:10|81.36|81.33|81.36|81.31|81.36|81.36|81.36|81.31|38
1652709560000|2022-05-16 13:59:20|81.35|81.3|81.36|81.32|81.37|81.33|81.34|81.29|0
1652709570000|2022-05-16 13:59:30|81.37|81.31|81.37|81.32|81.37|81.34|81.36|81.3|0
1652709580000|2022-05-16 13:59:40|81.36|81.31|81.33|81.29|81.36|81.31|81.33|81.29|0
1652709590000|2022-05-16 13:59:50|81.32|81.3|81.35|81.3|81.36|81.3|81.32|81.29|0
1652709600000|2022-05-16 14:00:00|81.34|81.31|81.35|81.29|81.35|81.31|81.31|81.29|70
1652709610000|2022-05-16 14:00:10|81.34|81.31|81.41|81.36|81.42|81.38|81.34|81.31|4269
1652709620000|2022-05-16 14:00:20|81.4|81.34|81.44|81.39|81.48|81.43|81.4|81.34|2978
1652709630000|2022-05-16 14:00:30|81.42|81.38|81.42|81.37|81.42|81.38|81.37|81.34|10310
1652709640000|2022-05-16 14:00:40|81.41|81.38|81.41|81.38|81.41|81.38|81.38|81.34|21778
1652709650000|2022-05-16 14:00:50|81.4|81.37|81.45|81.41|81.49|81.43|81.38|81.34|60769
1652709660000|2022-05-16 14:01:00|81.44|81.39|81.41|81.38|81.44|81.4|81.4|81.37|8797
1652709670000|2022-05-16 14:01:10|81.43|81.4|81.46|81.41|81.47|81.43|81.43|81.39|2692
1652709680000|2022-05-16 14:01:20|81.45|81.4|81.41|81.38|81.46|81.42|81.41|81.38|5898
1652709690000|2022-05-16 14:01:30|81.42|81.39|81.42|81.38|81.42|81.39|81.41|81.38|1
1652709700000|2022-05-16 14:01:40|81.41|81.39|81.37|81.35|81.41|81.39|81.37|81.34|9849
1652709710000|2022-05-16 14:01:50|81.38|81.34|81.42|81.38|81.42|81.38|81.38|81.34|3753
1652709720000|2022-05-16 14:02:00|81.44|81.39|81.5|81.45|81.52|81.46|81.42|81.39|9639
1652709730000|2022-05-16 14:02:10|81.49|81.43|81.47|81.42|81.49|81.43|81.47|81.42|0
1652709740000|2022-05-16 14:02:20|81.46|81.4|81.42|81.4|81.46|81.4|81.4|81.36|6551
1652709750000|2022-05-16 14:02:30|81.43|81.41|81.43|81.4|81.45|81.41|81.43|81.4|3726
1652709760000|2022-05-16 14:02:40|81.42||81.42||81.42||81.42||7
1652709770000|2022-05-16 14:02:50|81.41|81.38|81.4|81.38|81.41|81.38|81.39|81.35|6347
1652709780000|2022-05-16 14:03:00|81.41|81.39|81.42|81.39|81.42|81.4|81.41|81.39|928
1652709790000|2022-05-16 14:03:10|81.43|81.38|81.42|81.38|81.43|81.4|81.42|81.38|6940
1652709800000|2022-05-16 14:03:20|81.43|81.39|81.47|81.43|81.49|81.45|81.43|81.39|3374
1652709810000|2022-05-16 14:03:30|81.48||81.46||81.49||81.46||0
1652709820000|2022-05-16 14:03:40||81.44||81.44||81.44||81.44|0
1652709830000|2022-05-16 14:03:50|81.45|81.43|81.44|81.39|81.46|81.43|81.43|81.39|15300
1652709840000|2022-05-16 14:04:00|81.45|81.4|81.46|81.42|81.46|81.42|81.45|81.4|0
1652709850000|2022-05-16 14:04:10|||||||||2
1652709880000|2022-05-16 14:04:40|81.45|81.41|81.46|81.41|81.46|81.43|81.44|81.4|32
1652709890000|2022-05-16 14:04:50|81.45|81.42|81.5|81.47|81.52|81.47|81.44|81.42|4391
1652709900000|2022-05-16 14:05:00|81.52|81.48|81.49|81.45|81.53|81.49|81.49|81.45|979
1652709910000|2022-05-16 14:05:10|81.48||81.49||81.49||81.48||0
1652709920000|2022-05-16 14:05:20|81.5|81.46|81.55|81.49|81.55|81.51|81.5|81.46|953
1652709930000|2022-05-16 14:05:30|81.54|81.5|81.56|81.52|81.57|81.52|81.54|81.5|0
1652709940000|2022-05-16 14:05:40|81.55|81.5|81.57|81.53|81.57|81.53|81.53|81.49|1111
1652709950000|2022-05-16 14:05:50|81.56|81.54|81.55|81.51|81.57|81.55|81.55|81.51|76
1652709960000|2022-05-16 14:06:00|81.54|81.5|81.48|81.44|81.54|81.5|81.48|81.43|62
1652709970000|2022-05-16 14:06:10|81.49|81.45|81.49|81.44|81.51|81.47|81.49|81.44|323
1652709980000|2022-05-16 14:06:20|81.48|81.43|81.43|81.38|81.48|81.43|81.41|81.37|230
1652709990000|2022-05-16 14:06:30|81.41|81.39|81.41|81.38|81.41|81.39|81.4|81.38|15210
1652710020000|2022-05-16 14:07:00|81.43|81.39|81.47|81.42|81.47|81.43|81.43|81.39|956
1652710030000|2022-05-16 14:07:10|81.48|81.44|81.53|81.48|81.53|81.5|81.47|81.42|2008
1652710040000|2022-05-16 14:07:20|81.55|81.49|81.57|81.53|81.57|81.53|81.55|81.49|2756
1652710050000|2022-05-16 14:07:30|81.56|81.54|81.6|81.57|81.63|81.57|81.55|81.53|2976
1652710060000|2022-05-16 14:07:40|81.62|81.58|81.61|81.58|81.62|81.59|81.61|81.58|0
1652710070000|2022-05-16 14:07:50|81.62|81.56|81.57|81.53|81.62|81.56|81.57|81.52|1892
1652710080000|2022-05-16 14:08:00|81.55|81.52|81.55|81.5|81.57|81.52|81.52|81.47|0
1652710090000|2022-05-16 14:08:10|81.54|81.51|81.55|81.5|81.56|81.52|81.54|81.48|4128
1652710100000|2022-05-16 14:08:20|81.54|81.51|81.6|81.55|81.62|81.57|81.54|81.51|0
1652710110000|2022-05-16 14:08:30|81.58|81.54|81.56|81.52|81.58|81.54|81.56|81.52|0
1652710120000|2022-05-16 14:08:40|81.57|81.53|81.56|81.52|81.57|81.53|81.56|81.52|0
1652710130000|2022-05-16 14:08:50|81.54|81.51|81.51|81.47|81.54|81.51|81.5|81.47|2500
1652710140000|2022-05-16 14:09:00||81.48||81.48||81.49||81.47|0
1652710150000|2022-05-16 14:09:10|||||||||610
1652710160000|2022-05-16 14:09:20|||||||||157
1652710180000|2022-05-16 14:09:40|81.53|81.47|81.61|81.57|81.62|81.59|81.52|81.47|6565
1652710190000|2022-05-16 14:09:50|81.62|81.55|81.6|81.56|81.62|81.56|81.58|81.54|2680
1652710200000|2022-05-16 14:10:00|81.61|81.57|81.58|81.53|81.62|81.58|81.58|81.53|2500
1652710210000|2022-05-16 14:10:10|81.57|81.52|81.53|81.48|81.57|81.52|81.53|81.48|15309
1652710220000|2022-05-16 14:10:20|81.54|81.49|81.54|81.49|81.54|81.5|81.54|81.48|2040
1652710230000|2022-05-16 14:10:30||81.48||81.48||81.49||81.48|0
1652710240000|2022-05-16 14:10:40|81.55|81.5|81.55|81.5|81.56|81.52|81.54|81.48|0
1652710250000|2022-05-16 14:10:50|81.54|81.51|81.57|81.55|81.57|81.55|81.54|81.5|138
1652710260000|2022-05-16 14:11:00|81.56|81.54|81.56|81.53|81.56|81.54|81.56|81.52|0
1652710270000|2022-05-16 14:11:10|81.55|81.52|81.55|81.51|81.56|81.52|81.54|81.5|6000
1652710280000|2022-05-16 14:11:20|81.56|81.52|81.63|81.58|81.65|81.6|81.56|81.51|7804
1652710290000|2022-05-16 14:11:30|81.61|81.59|81.61|81.58|81.61|81.59|81.61|81.58|0
1652710300000|2022-05-16 14:11:40|81.6|81.57|81.62|81.56|81.62|81.58|81.59|81.54|16
1652710310000|2022-05-16 14:11:50|81.61|81.57|81.59|81.55|81.61|81.57|81.59|81.55|20
1652710320000|2022-05-16 14:12:00|81.61|81.56|81.59|81.55|81.63|81.59|81.59|81.54|2656
1652710330000|2022-05-16 14:12:10|81.61|81.56|81.67|81.63|81.68|81.64|81.61|81.56|2503
1652710340000|2022-05-16 14:12:20|81.66|81.62|81.67|81.62|81.67|81.63|81.65|81.61|17385
1652710350000|2022-05-16 14:12:30||81.63||81.63||81.63||81.62|0
1652710360000|2022-05-16 14:12:40|81.68|81.64|81.73|81.68|81.75|81.7|81.68|81.63|5568
1652710370000|2022-05-16 14:12:50|81.72||81.72||81.72||81.72||0
1652710380000|2022-05-16 14:13:00|81.71|81.67|81.71|81.67|81.71|81.67|81.69|81.65|10508
1652710390000|2022-05-16 14:13:10|81.7|81.64|81.69|81.63|81.71|81.65|81.65|81.62|3250
1652710400000|2022-05-16 14:13:20||81.64||81.63||81.64||81.63|0
1652710410000|2022-05-16 14:13:30|81.71|81.64|81.7|81.66|81.73|81.68|81.69|81.64|1041
1652710420000|2022-05-16 14:13:40|81.69||81.69||81.71||81.69||291
1652710430000|2022-05-16 14:13:50|81.68|81.65|81.69|81.63|81.69|81.65|81.66|81.63|2295
1652710440000|2022-05-16 14:14:00|81.68|81.64|81.69|81.65|81.69|81.65|81.68|81.64|0
1652710450000|2022-05-16 14:14:10|81.7|81.66|81.65|81.61|81.7|81.66|81.65|81.61|15160
1652710460000|2022-05-16 14:14:20||81.62||81.61||81.62||81.61|0
1652710470000|2022-05-16 14:14:30|81.66|81.62|81.65|81.61|81.66|81.63|81.65|81.61|4313
1652710480000|2022-05-16 14:14:40|81.64|81.59|81.6|81.57|81.64|81.59|81.59|81.56|5478
1652710490000|2022-05-16 14:14:50|81.61|81.58|81.57|81.53|81.61|81.58|81.55|81.53|3548
1652710500000|2022-05-16 14:15:00|81.56|81.54|81.54|81.5|81.57|81.54|81.52|81.48|13707
1652710510000|2022-05-16 14:15:10|81.53|81.49|81.52|81.49|81.54|81.5|81.52|81.49|0
1652710520000|2022-05-16 14:15:20|81.54|81.5|81.54|81.49|81.54|81.5|81.54|81.49|440
1652710530000|2022-05-16 14:15:30|81.53|81.5|81.56|81.53|81.56|81.53|81.52|81.5|5288
1652710540000|2022-05-16 14:15:40|81.55|81.54|81.54|81.5|81.56|81.54|81.52|81.5|3565
1652710550000|2022-05-16 14:15:50|81.56|81.51|81.55|81.52|81.56|81.53|81.55|81.51|0
1652710560000|2022-05-16 14:16:00|81.56|81.53|81.55|81.51|81.59|81.55|81.53|81.48|13637
1652710570000|2022-05-16 14:16:10|81.53|81.5|81.53|81.51|81.53|81.51|81.52|81.5|974
1652710580000|2022-05-16 14:16:20||81.52||81.51||81.52||81.51|0
1652710590000|2022-05-16 14:16:30|81.55|81.52|81.55|81.51|81.57|81.53|81.55|81.51|1391
1652710600000|2022-05-16 14:16:40|81.54|81.5|81.52|81.49|81.55|81.5|81.52|81.49|1089
1652710610000|2022-05-16 14:16:50|81.51|81.47|81.51|81.49|81.52|81.49|81.5|81.45|980
1652710620000|2022-05-16 14:17:00|||||||||4624
1652710630000|2022-05-16 14:17:10|||||||||54
1652710640000|2022-05-16 14:17:20|81.5|81.47|81.48|81.45|81.5|81.47|81.44|81.41|38674
1652710650000|2022-05-16 14:17:30|81.49|81.44|81.52|81.49|81.53|81.49|81.49|81.44|2500
1652710660000|2022-05-16 14:17:40|81.5|81.48|81.49|81.45|81.52|81.48|81.48|81.44|1969
1652710670000|2022-05-16 14:17:50|81.5|81.46|81.5|81.46|81.5|81.46|81.5|81.44|123
1652710680000|2022-05-16 14:18:00|81.49|81.47|81.48|81.45|81.5|81.47|81.46|81.43|16278
1652710690000|2022-05-16 14:18:10|81.49|81.46|81.5|81.46|81.51|81.46|81.49|81.46|200
1652710700000|2022-05-16 14:18:20|81.48|81.45|81.45|81.42|81.5|81.46|81.43|81.41|4425
1652710710000|2022-05-16 14:18:30|81.46|81.43|81.5|81.46|81.5|81.46|81.46|81.43|5146
1652710730000|2022-05-16 14:18:50|81.51|81.47|81.5|81.47|81.52|81.47|81.5|81.47|1208
1652710740000|2022-05-16 14:19:00|81.49|81.46|81.5|81.46|81.5|81.47|81.47|81.43|9548
1652710750000|2022-05-16 14:19:10|81.49|81.45|81.49|81.46|81.49|81.46|81.48|81.45|368
1652710760000|2022-05-16 14:19:20||81.47||81.46||81.47||81.46|350
1652710770000|2022-05-16 14:19:30|81.5|81.47|81.5|81.47|81.5|81.48|81.5|81.46|33
1652710780000|2022-05-16 14:19:40|81.49|81.48|81.5|81.48|81.5|81.49|81.49|81.48|3903
1652710790000|2022-05-16 14:19:50|81.49|81.47|81.5|81.47|81.5|81.47|81.49|81.46|0
1652710800000|2022-05-16 14:20:00|81.51|81.48|81.58|81.54|81.58|81.54|81.51|81.48|5041
1652710810000|2022-05-16 14:20:10|81.59|81.55|81.6|81.57|81.61|81.57|81.59|81.55|4903
1652710820000|2022-05-16 14:20:20|81.57|81.56|81.55|81.52|81.6|81.56|81.54|81.5|13562
1652710830000|2022-05-16 14:20:30|81.53|81.51|81.55|81.51|81.55|81.51|81.5|81.45|1261
1652710840000|2022-05-16 14:20:40|81.54|81.5|81.55|81.52|81.56|81.52|81.54|81.5|187
1652710860000|2022-05-16 14:21:00|81.56|81.53|81.56|81.54|81.56|81.55|81.56|81.53|3013
1652710870000|2022-05-16 14:21:10||81.53||81.54||81.54||81.53|60
1652710880000|2022-05-16 14:21:20||81.53||81.54||81.54||81.53|0
1652710890000|2022-05-16 14:21:30|81.58|81.55|81.58|81.54|81.59|81.56|81.57|81.54|2499
1652710900000|2022-05-16 14:21:40|81.56|81.53|81.48|81.43|81.56|81.53|81.45|81.43|13699
1652710910000|2022-05-16 14:21:50|81.47|81.44|81.5|81.46|81.5|81.46|81.47|81.43|13186
1652710920000|2022-05-16 14:22:00|81.49|81.45|81.46|81.42|81.49|81.45|81.44|81.41|5983
1652710930000|2022-05-16 14:22:10|81.45|81.43|81.49|81.45|81.51|81.46|81.45|81.43|5919
1652710940000|2022-05-16 14:22:20||81.46||81.46||81.46||81.46|17
1652710950000|2022-05-16 14:22:30|81.48|81.47|81.49|81.47|81.49|81.47|81.48|81.46|971
1652710960000|2022-05-16 14:22:40|81.51|81.48|81.59|81.56|81.59|81.56|81.49|81.48|15270
1652710970000|2022-05-16 14:22:50|81.6|81.57|81.61|81.56|81.61|81.57|81.6|81.55|4902
1652710980000|2022-05-16 14:23:00|81.62|81.57|81.56|81.54|81.62|81.57|81.56|81.53|3869
1652710990000|2022-05-16 14:23:10|81.58|81.55|81.59|81.55|81.6|81.56|81.58|81.55|2535
1652711000000|2022-05-16 14:23:20||81.56||81.57||81.57||81.56|0
1652711010000|2022-05-16 14:23:30|81.61|81.58|81.59|81.56|81.63|81.59|81.58|81.56|1265
1652711020000|2022-05-16 14:23:40|81.6|81.55|81.6|81.55|81.6|81.55|81.57|81.55|3235
1652711030000|2022-05-16 14:23:50|81.59|81.56|81.62|81.58|81.65|81.61|81.59|81.56|14
1652711040000|2022-05-16 14:24:00|81.61||81.62||81.62||81.61||6
1652711050000|2022-05-16 14:24:10|81.63|81.59|81.55|81.52|81.63|81.59|81.55|81.52|12750
1652711060000|2022-05-16 14:24:20|81.54|81.51|81.54|81.51|81.54|81.52|81.53|81.49|6
1652711070000|2022-05-16 14:24:30|||||||||53
1652711080000|2022-05-16 14:24:40|81.53|81.49|81.48|81.46|81.53|81.49|81.48|81.46|1876
1652711090000|2022-05-16 14:24:50|81.49|81.47|81.51|81.47|81.51|81.48|81.48|81.47|5688
1652711100000|2022-05-16 14:25:00|81.52|81.48|81.54|81.5|81.55|81.52|81.51|81.47|7108
1652711110000|2022-05-16 14:25:10|81.55|81.51|81.58|81.54|81.58|81.54|81.55|81.51|4998
1652711120000|2022-05-16 14:25:20|81.57|81.52|81.57|81.52|81.58|81.54|81.55|81.52|5391
1652711130000|2022-05-16 14:25:30|81.56|81.54|81.56|81.51|81.56|81.54|81.55|81.5|4486
1652711140000|2022-05-16 14:25:40|81.55|81.52|81.57|81.52|81.57|81.52|81.55|81.51|0
1652711150000|2022-05-16 14:25:50|81.56|81.51|81.56|81.5|81.57|81.51|81.55|81.5|0
1652711160000|2022-05-16 14:26:00|81.54|81.49|81.52|81.47|81.54|81.49|81.52|81.46|465
1652711170000|2022-05-16 14:26:10|81.51|81.46|81.49|81.46|81.51|81.47|81.47|81.42|9653
1652711180000|2022-05-16 14:26:20|81.5|81.48|81.49|81.45|81.52|81.48|81.49|81.44|1408
1652711190000|2022-05-16 14:26:30|81.51|81.46|81.5|81.46|81.51|81.46|81.5|81.46|0
1652711200000|2022-05-16 14:26:40|81.49|81.45|81.46|81.42|81.49|81.45|81.44|81.42|19074
1652711210000|2022-05-16 14:26:50||81.43||81.43||81.44||81.43|1047
1652711220000|2022-05-16 14:27:00|81.45|81.42|81.45|81.42|81.46|81.42|81.43|81.41|8333
1652711230000|2022-05-16 14:27:10|81.44|81.41|81.44|81.4|81.44|81.41|81.4|81.37|5707
1652711240000|2022-05-16 14:27:20|81.41|81.38|81.42|81.39|81.43|81.4|81.39|81.37|2171
1652711250000|2022-05-16 14:27:30|81.43|81.4|81.43|81.39|81.45|81.42|81.43|81.39|8951
1652711260000|2022-05-16 14:27:40|81.42|81.38|81.44|81.41|81.44|81.41|81.41|81.37|4298
1652711270000|2022-05-16 14:27:50|81.45|81.43|81.46|81.41|81.5|81.46|81.45|81.41|24906
1652711280000|2022-05-16 14:28:00|81.45|81.42|81.47|81.43|81.47|81.43|81.45|81.42|88
1652711290000|2022-05-16 14:28:10||81.44||81.44||81.45||81.43|60
1652711300000|2022-05-16 14:28:20|81.46|81.43|81.47|81.43|81.47|81.43|81.46|81.43|0
1652711310000|2022-05-16 14:28:30|81.46||81.47||81.47||81.46||0
1652711320000|2022-05-16 14:28:40|81.44|81.42|81.41|81.38|81.44|81.42|81.4|81.37|15353
1652711330000|2022-05-16 14:28:50|81.4|81.39|81.4|81.37|81.41|81.4|81.39|81.37|1918
1652711340000|2022-05-16 14:29:00|81.41|81.38|81.41|81.38|81.41|81.4|81.4|81.38|30412
1652711350000|2022-05-16 14:29:10|81.44|81.39|81.44|81.41|81.44|81.42|81.44|81.39|15
1652711360000|2022-05-16 14:29:20|81.45|81.42|81.41|81.39|81.45|81.42|81.41|81.39|5217
1652711370000|2022-05-16 14:29:30|81.42|81.4|81.43|81.41|81.47|81.42|81.42|81.4|9895
1652711380000|2022-05-16 14:29:40|81.44|81.42|81.48|81.43|81.49|81.44|81.44|81.41|10806
1652711390000|2022-05-16 14:29:50|81.49|81.45|81.37|81.33|81.51|81.46|81.35|81.32|92011
1652711400000|2022-05-16 14:30:00|81.36|81.34|81.36|81.34|81.4|81.36|81.35|81.34|8830
1652711410000|2022-05-16 14:30:10|||||||||604
1652711420000|2022-05-16 14:30:20|81.35|81.33|81.39|81.35|81.4|81.35|81.35|81.33|12278
1652711430000|2022-05-16 14:30:30|81.38|81.34|81.36|81.33|81.38|81.34|81.36|81.33|0
1652711440000|2022-05-16 14:30:40|81.38|81.34|81.38|81.35|81.38|81.37|81.38|81.34|33
1652711450000|2022-05-16 14:30:50||81.36||81.36||81.37||81.35|3580
1652711460000|2022-05-16 14:31:00||81.35||81.35||81.35||81.34|133
1652711470000|2022-05-16 14:31:10|81.37|81.36|81.38|81.35|81.4|81.36|81.35|81.33|19481
1652711480000|2022-05-16 14:31:20|81.37|81.34|81.38|81.35|81.4|81.35|81.36|81.34|2850
1652711490000|2022-05-16 14:31:30|81.39|81.36|81.33|81.3|81.39|81.36|81.33|81.3|7459
1652711500000|2022-05-16 14:31:40|81.35|81.31|81.4|81.36|81.4|81.37|81.32|81.28|20974
1652711510000|2022-05-16 14:31:50|81.39|81.35|81.4|81.36|81.4|81.36|81.39|81.35|0
1652711520000|2022-05-16 14:32:00|81.39|81.35|81.38|81.34|81.4|81.36|81.36|81.34|3521
1652711530000|2022-05-16 14:32:10|81.37|81.32|81.31|81.26|81.37|81.32|81.29|81.25|9838
1652711540000|2022-05-16 14:32:20|81.33|81.27|81.35|81.3|81.35|81.3|81.33|81.27|2500
1652711550000|2022-05-16 14:32:30|81.36|81.31|81.36|81.33|81.37|81.33|81.35|81.31|2500
1652711560000|2022-05-16 14:32:40|81.35|81.31|81.37|81.32|81.37|81.33|81.35|81.31|6
1652711570000|2022-05-16 14:32:50|81.39|81.34|81.33|81.27|81.39|81.34|81.33|81.27|6130
1652711580000|2022-05-16 14:33:00|81.32|81.28|81.29|81.24|81.32|81.29|81.28|81.24|1552
1652711590000|2022-05-16 14:33:10|81.28|81.22|81.33|81.28|81.33|81.29|81.25|81.22|3003
1652711600000|2022-05-16 14:33:20|81.31|81.27|81.33|81.29|81.33|81.29|81.3|81.26|13
1652711610000|2022-05-16 14:33:30|81.34|81.3|81.34|81.29|81.36|81.31|81.34|81.29|8
1652711620000|2022-05-16 14:33:40|81.35|81.3|81.33|81.29|81.35|81.31|81.33|81.28|0
1652711630000|2022-05-16 14:33:50|81.32|81.28|81.28|81.26|81.33|81.28|81.27|81.24|2999
1652711640000|2022-05-16 14:34:00|81.29|81.25|81.4|81.35|81.4|81.36|81.25|81.22|98669
1652711650000|2022-05-16 14:34:10|81.39|81.34|81.31|81.26|81.39|81.34|81.27|81.24|35997
1652711660000|2022-05-16 14:34:20|81.32|81.25|81.34|81.3|81.36|81.31|81.3|81.25|4302
1652711670000|2022-05-16 14:34:30|81.36|81.31|81.31|81.26|81.36|81.32|81.3|81.25|2620
1652711680000|2022-05-16 14:34:40|81.34|81.27|81.3|81.26|81.34|81.28|81.3|81.25|6500
1652711690000|2022-05-16 14:34:50|81.29|81.25|81.29|81.25|81.29|81.26|81.28|81.24|8059
1652711700000|2022-05-16 14:35:00|81.28|81.26|81.28|81.24|81.28|81.26|81.24|81.21|7570
1652711710000|2022-05-16 14:35:10||81.25||81.25||81.25||81.24|0
1652711730000|2022-05-16 14:35:30|||||||||4643
1652711740000|2022-05-16 14:35:40|||||||||4800
1652711750000|2022-05-16 14:35:50|81.29|81.26|81.29|81.25|81.32|81.27|81.26|81.24|12474
1652711760000|2022-05-16 14:36:00|81.32|81.24|81.32|81.26|81.32|81.26|81.32|81.24|0
1652711770000|2022-05-16 14:36:10|81.31||81.31||81.31||81.31||0
1652711780000|2022-05-16 14:36:20|81.3|81.24|81.29|81.25|81.3|81.25|81.25|81.24|5221
1652711790000|2022-05-16 14:36:30|81.28|81.26|81.32|81.26|81.32|81.26|81.28|81.24|10000
1652711800000|2022-05-16 14:36:40|81.31|81.27|81.31|81.25|81.31|81.27|81.26|81.22|1367
1652711810000|2022-05-16 14:36:50|81.32|81.26|81.36|81.31|81.36|81.32|81.32|81.25|4503
1652711830000|2022-05-16 14:37:10|81.38|81.32|81.32|81.29|81.38|81.33|81.3|81.28|7142
1652711840000|2022-05-16 14:37:20|81.3|81.27|81.3|81.26|81.3|81.27|81.27|81.23|1400
1652711850000|2022-05-16 14:37:30|81.28|81.25|81.3|81.25|81.3|81.25|81.28|81.25|0
1652711860000|2022-05-16 14:37:40|81.29||81.29||81.29||81.29||3
1652711870000|2022-05-16 14:37:50|81.28|81.24|81.29|81.25|81.29|81.25|81.28|81.24|0
1652711880000|2022-05-16 14:38:00|81.28|81.24|81.28|81.24|81.29|81.24|81.28|81.24|0
1652711890000|2022-05-16 14:38:10|81.27|81.23|81.27|81.24|81.28|81.24|81.24|81.2|92
1652711900000|2022-05-16 14:38:20|81.25|81.22|81.27|81.22|81.27|81.23|81.25|81.22|115
1652711910000|2022-05-16 14:38:30||81.23||81.22||81.23||81.22|0
1652711920000|2022-05-16 14:38:40|81.28|81.23|81.29|81.26|81.3|81.26|81.28|81.22|3983
1652711930000|2022-05-16 14:38:50|81.3|81.27|81.32|81.27|81.32|81.28|81.29|81.26|4835
1652711940000|2022-05-16 14:39:00|81.31|81.26|81.26|81.22|81.31|81.27|81.26|81.21|12813
1652711950000|2022-05-16 14:39:10|81.27|81.23|81.27|81.24|81.29|81.24|81.27|81.23|0
1652711960000|2022-05-16 14:39:20|||||||||15
1652711970000|2022-05-16 14:39:30|||||||||2461
1652711980000|2022-05-16 14:39:40|81.26||81.27||81.27||81.26||678
1652711990000|2022-05-16 14:39:50|81.26|81.22|81.25|81.21|81.26|81.22|81.24|81.21|350
1652712000000|2022-05-16 14:40:00|81.26|81.22|81.24|81.21|81.31|81.27|81.23|81.21|91907
1652712010000|2022-05-16 14:40:10|81.25|81.22|81.19|81.16|81.25|81.22|81.19|81.16|31452
1652712020000|2022-05-16 14:40:20|81.21|81.17|81.22|81.17|81.22|81.18|81.21|81.17|5550
1652712030000|2022-05-16 14:40:30|81.21|81.16|81.13|81.11|81.21|81.16|81.13|81.11|8003
1652712040000|2022-05-16 14:40:40|81.15|81.12|81.16|81.12|81.16|81.13|81.15|81.11|4946
1652712050000|2022-05-16 14:40:50|81.15|81.11|81.16|81.12|81.16|81.12|81.14|81.11|13
1652712060000|2022-05-16 14:41:00|81.18|81.13|81.18|81.13|81.18|81.14|81.18|81.13|0
1652712070000|2022-05-16 14:41:10|81.19|81.14|81.1|81.07|81.2|81.16|81.09|81.07|5740
1652712080000|2022-05-16 14:41:20|81.11|81.04|81.08|81.04|81.11|81.05|81.08|81.04|331
1652712090000|2022-05-16 14:41:30|81.09|81.05|81.03|81|81.11|81.06|81.03|81|24955
1652712100000|2022-05-16 14:41:40|81.02|81.01|81.07|81.03|81.07|81.03|81.02|81.01|2521
1652712110000|2022-05-16 14:41:50|81.08|81.04|81.1|81.04|81.1|81.04|81.08|81.04|3084
1652712120000|2022-05-16 14:42:00|81.11|81.05|81.11|81.07|81.11|81.07|81.08|81.05|0
1652712130000|2022-05-16 14:42:10|||||||||12
1652712140000|2022-05-16 14:42:20|81.09|81.06|81.06|81.02|81.09|81.06|81.05|81.01|6
1652712150000|2022-05-16 14:42:30||81.04||81.04||81.04||81.04|0
1652712160000|2022-05-16 14:42:40|81.05|81.01|81.03|81|81.05|81.01|81|80.99|12016
1652712170000|2022-05-16 14:42:50|81.02|81.01|81.03|81|81.03|81.02|81.02|81|974
1652712190000|2022-05-16 14:43:10|81.02|80.99|81.01|80.99|81.02|80.99|81.01|80.99|248
1652712200000|2022-05-16 14:43:20|81|80.96|81.04|81|81.04|81|81|80.96|126564
1652712210000|2022-05-16 14:43:30|81.06|81.01|81.1|81.07|81.1|81.07|81.05|81.01|40175
1652712220000|2022-05-16 14:43:40|81.11||81.11||81.11||81.11||0
1652712230000|2022-05-16 14:43:50|81.1||81.1||81.11||81.1||126
1652712240000|2022-05-16 14:44:00|81.09|81.05|81.08|81.05|81.09|81.05|81.07|81.02|13906
1652712250000|2022-05-16 14:44:10|81.07|81.04|81.06|81.05|81.08|81.05|81.06|81.02|14978
1652712260000|2022-05-16 14:44:20|81.09|81.06|81.11|81.06|81.11|81.06|81.08|81.06|429
1652712270000|2022-05-16 14:44:30|81.1||81.11||81.11||81.1||0
1652712280000|2022-05-16 14:44:40|81.14|81.07|81.14|81.1|81.16|81.11|81.12|81.07|0
1652712290000|2022-05-16 14:44:50|81.15|81.11|81.17|81.14|81.2|81.14|81.15|81.11|1
1652712300000|2022-05-16 14:45:00||81.12||81.13||81.13||81.12|5
1652712310000|2022-05-16 14:45:10|81.16|81.12|81.08|81.05|81.16|81.14|81.08|81.05|6981
1652712320000|2022-05-16 14:45:20|81.07|81.04|81.06|81.05|81.09|81.05|81.06|81.03|40492
1652712330000|2022-05-16 14:45:30|81.05|81.03|81.02|81|81.06|81.05|81.02|81|9474
1652712350000|2022-05-16 14:45:50|81.01|80.99|81.07|81.03|81.07|81.03|81.01|80.97|14020
1652712360000|2022-05-16 14:46:00|81.05|81.02|81.04|81|81.05|81.03|81.04|81|12260
1652712370000|2022-05-16 14:46:10|81.05|81.01|81.06|81.02|81.06|81.02|81.05|81|16000
1652712380000|2022-05-16 14:46:20|81.05|81.01|81.03|81|81.05|81.01|81.03|81|0
1652712390000|2022-05-16 14:46:30|81.02|80.98|81.02|80.99|81.04|80.99|81.01|80.96|3472
1652712400000|2022-05-16 14:46:40|81.01|81|81|80.97|81.02|81|80.99|80.95|2059
1652712410000|2022-05-16 14:46:50|81.02|80.98|81.02|80.97|81.02|80.98|81.01|80.97|1241
1652712420000|2022-05-16 14:47:00|81.01|80.98|81.02|80.97|81.02|80.98|81.01|80.97|0
1652712430000|2022-05-16 14:47:10|81.01||81||81.02||81||30
1652712440000|2022-05-16 14:47:20|80.99|80.95|81|80.98|81.01|80.98|80.99|80.95|5000
1652712450000|2022-05-16 14:47:30|80.99|80.96|81|80.98|81|80.98|80.98|80.96|20199
1652712460000|2022-05-16 14:47:40|81.01|80.99|81.01|80.98|81.01|81|81.01|80.98|4390
1652712470000|2022-05-16 14:47:50|81.02|80.99|81.02|80.99|81.02|81|81.02|80.99|193
1652712480000|2022-05-16 14:48:00|81.01|81|81.02|81|81.02|81.01|81.01|80.99|0
1652712490000|2022-05-16 14:48:10|81.03|81.01|81.02|80.99|81.03|81.02|81.02|80.99|4673
1652712500000|2022-05-16 14:48:20||81||81||81||81|250
1652712510000|2022-05-16 14:48:30|||||||||415
1652712520000|2022-05-16 14:48:40|81.05|81.01|81.02|81|81.05|81.02|81.02|81|19338
1652712540000|2022-05-16 14:49:00|81.01|80.98|81.02|80.98|81.02|81|80.97|80.94|16260
1652712550000|2022-05-16 14:49:10|||||||||12340
1652712560000|2022-05-16 14:49:20|81.04|80.99|81.06|81.02|81.06|81.04|81.04|80.99|22669
1652712570000|2022-05-16 14:49:30|81.04|81.03|81.06|81.05|81.07|81.05|81.04|81.03|20
1652712580000|2022-05-16 14:49:40|81.05|81.04|81.06|81.01|81.06|81.04|81.03|80.99|4243
1652712590000|2022-05-16 14:49:50|81.05|81|81.01|80.99|81.06|81|81.01|80.99|1971
1652712600000|2022-05-16 14:50:00|81.02||81.03||81.03||81.02||0
1652712610000|2022-05-16 14:50:10|81.02|81|81.04|81.02|81.04|81.02|81.01|81|9835
1652712620000|2022-05-16 14:50:20|81.03|81.01|80.96|80.94|81.03|81.01|80.96|80.94|839
1652712630000|2022-05-16 14:50:30|80.97|80.95|80.97|80.94|80.98|80.95|80.96|80.94|7403
1652712640000|2022-05-16 14:50:40|80.96|80.93|80.97|80.94|80.97|80.94|80.95|80.92|3880
1652712650000|2022-05-16 14:50:50|80.96|80.93|80.95|80.92|80.97|80.93|80.94|80.9|36
1652712660000|2022-05-16 14:51:00|80.94|80.91|80.95|80.92|80.95|80.92|80.94|80.91|0
1652712670000|2022-05-16 14:51:10|80.94|80.91|80.9|80.87|80.94|80.91|80.9|80.87|5828
1652712680000|2022-05-16 14:51:20|80.89|80.88|80.89|80.88|80.89|80.88|80.89|80.87|0
1652712690000|2022-05-16 14:51:30|80.9|80.89|80.93|80.89|80.94|80.89|80.9|80.88|13142
1652712700000|2022-05-16 14:51:40|80.92|80.88|80.91|80.88|80.92|80.88|80.9|80.88|2039
1652712710000|2022-05-16 14:51:50|80.92|80.89|80.91|80.89|80.92|80.89|80.91|80.89|0
1652712720000|2022-05-16 14:52:00|80.9|80.88|80.91|80.87|80.91|80.89|80.89|80.87|592
1652712730000|2022-05-16 14:52:10|80.9|80.88|80.91|80.88|80.91|80.88|80.9|80.87|0
1652712740000|2022-05-16 14:52:20|80.9|80.87|80.9|80.87|80.9|80.87|80.9|80.87|0
1652712750000|2022-05-16 14:52:30|80.91|80.88|80.91|80.88|80.91|80.88|80.91|80.87|4
1652712760000|2022-05-16 14:52:40|80.9||80.91||80.91||80.9||0
1652712770000|2022-05-16 14:52:50|80.9|80.87|80.88|80.86|80.9|80.87|80.88|80.84|3435
1652712780000|2022-05-16 14:53:00|||||||||20
1652712790000|2022-05-16 14:53:10|80.89|80.84|80.93|80.89|80.93|80.89|80.89|80.84|25
1652712800000|2022-05-16 14:53:20|80.91|80.88|80.92|80.88|80.92|80.9|80.91|80.88|5491
1652712810000|2022-05-16 14:53:30|80.93|80.89|80.93|80.89|80.93|80.89|80.93|80.89|9583
1652712820000|2022-05-16 14:53:40|80.92|80.9|80.91|80.88|80.95|80.93|80.91|80.87|13773
1652712830000|2022-05-16 14:53:50|80.9|80.87|80.9|80.86|80.9|80.87|80.87|80.83|4813
1652712840000|2022-05-16 14:54:00|80.89|80.87|80.89|80.84|80.9|80.87|80.89|80.84|0
1652712850000|2022-05-16 14:54:10|80.9|80.83|80.85|80.82|80.9|80.83|80.84|80.8|21684
1652712860000|2022-05-16 14:54:20|80.86|80.83|80.88|80.84|80.9|80.86|80.86|80.83|0
1652712870000|2022-05-16 14:54:30|80.9|80.85|80.94|80.91|80.94|80.91|80.89|80.84|25
1652712880000|2022-05-16 14:54:40|80.93|80.9|80.92|80.87|80.93|80.9|80.92|80.87|0
1652712890000|2022-05-16 14:54:50|80.93|80.88|80.93|80.89|80.93|80.89|80.93|80.87|6
1652712900000|2022-05-16 14:55:00|80.92|80.88|80.91|80.87|80.92|80.88|80.91|80.87|2500
1652712910000|2022-05-16 14:55:10|80.9|80.86|80.85|80.83|80.91|80.86|80.84|80.83|9567
1652712920000|2022-05-16 14:55:20|80.84|80.82|80.85|80.82|80.87|80.83|80.84|80.81|1620
1652712930000|2022-05-16 14:55:30|80.87|80.83|80.91|80.87|80.93|80.89|80.87|80.83|3914
1652712940000|2022-05-16 14:55:40|80.92|80.88|80.92|80.89|80.92|80.91|80.92|80.87|3889
1652712970000|2022-05-16 14:56:10|80.93||80.92||80.93||80.92||84
1652712980000|2022-05-16 14:56:20|80.93|80.9|80.95|80.92|80.95|80.92|80.93|80.89|4948
1652712990000|2022-05-16 14:56:30|80.96|80.91|80.93|80.91|80.96|80.91|80.93|80.91|7054
1652713000000|2022-05-16 14:56:40|80.92|80.9|80.93|80.9|80.93|80.9|80.92|80.89|100050
1652713010000|2022-05-16 14:56:50|80.95|80.97|80.94|80.92|80.98|80.97|80.94|80.92|142067
1652713020000|2022-05-16 14:57:00|80.95|80.93|80.91|80.89|80.98|80.94|80.91|80.89|5634
1652713030000|2022-05-16 14:57:10|80.9|80.87|80.9|80.87|80.91|80.87|80.89|80.87|2621
1652713040000|2022-05-16 14:57:20||80.88||80.88||80.88||80.88|27713
1652713050000|2022-05-16 14:57:30|80.89|80.87|80.89|80.87|80.89|80.87|80.89|80.87|0
1652713060000|2022-05-16 14:57:40|80.9|80.89|80.9|80.87|80.9|80.89|80.9|80.87|2284
1652713070000|2022-05-16 14:57:50|80.91|80.89|80.93|80.9|80.93|80.9|80.91|80.87|1078
1652713080000|2022-05-16 14:58:00|80.92||80.92||80.92||80.92||389
1652713090000|2022-05-16 14:58:10|80.93||80.93||80.93||80.92||60
1652713110000|2022-05-16 14:58:30||80.91||80.91||80.91||80.91|30720
1652713130000|2022-05-16 14:58:50|80.92|80.9|80.93|80.9|80.96|80.94|80.91|80.88|42887
1652713140000|2022-05-16 14:59:00|80.92|80.89|80.93|80.89|80.93|80.89|80.92|80.89|0
1652713150000|2022-05-16 14:59:10|80.92|80.9|80.94|80.91|80.96|80.92|80.91|80.9|5483
1652713160000|2022-05-16 14:59:20|80.96|80.92|80.95|80.92|80.96|80.93|80.93|80.91|40904
1652713170000|2022-05-16 14:59:30|80.96|80.96|80.95|80.91|81|80.97|80.95|80.91|70742
1652713180000|2022-05-16 14:59:40|80.94|80.9|80.94|80.89|80.94|80.9|80.92|80.88|100000
1652713190000|2022-05-16 14:59:50|80.92|80.88|80.95|80.91|80.98|80.94|80.92|80.88|102992
1652713200000|2022-05-16 15:00:00|80.94|80.89|80.91|80.88|80.94|80.89|80.88|80.84|13411
1652713210000|2022-05-16 15:00:10|80.92|80.89|80.95|80.91|80.95|80.91|80.92|80.89|11268
1652713220000|2022-05-16 15:00:20|80.96|80.92|80.97|80.94|80.98|80.94|80.96|80.91|6
1652713230000|2022-05-16 15:00:30|80.96|80.93|81|80.97|81|80.98|80.96|80.93|116710
1652713240000|2022-05-16 15:00:40|81.01|81|81.01|80.98|81.02|81|80.99|80.95|109323
1652713250000|2022-05-16 15:00:50|81|80.96|80.98|80.93|81|80.96|80.98|80.93|4372
1652713260000|2022-05-16 15:01:00|80.97|80.94|80.99|80.96|80.99|80.96|80.96|80.93|16684
1652713270000|2022-05-16 15:01:10|80.98|80.95|81|80.97|81|80.97|80.98|80.95|0
1652713290000|2022-05-16 15:01:30|80.99|80.96|80.98|80.96|80.99|80.96|80.97|80.96|1752
1652713300000|2022-05-16 15:01:40|80.97|80.95|80.95|80.93|80.97|80.95|80.95|80.93|3674
1652713310000|2022-05-16 15:01:50|80.97|80.94|80.99|80.95|81|80.95|80.97|80.94|74
1652713320000|2022-05-16 15:02:00|80.98|80.93|80.96|80.93|80.98|80.94|80.95|80.93|15791
1652713330000|2022-05-16 15:02:10|80.95|80.91|80.92|80.89|80.95|80.91|80.91|80.87|10140
1652713340000|2022-05-16 15:02:20|80.91||80.91||80.91||80.91||0
1652713350000|2022-05-16 15:02:30|80.9|80.87|80.87|80.85|80.9|80.87|80.87|80.85|732
1652713360000|2022-05-16 15:02:40|||||||||3092
1652713370000|2022-05-16 15:02:50|80.86|80.84|80.83|80.8|80.86|80.84|80.82|80.8|10320
1652713380000|2022-05-16 15:03:00|80.82|80.81|80.84|80.81|80.87|80.86|80.82|80.8|25057
1652713390000|2022-05-16 15:03:10|80.83|80.8|80.82|80.79|80.83|80.8|80.8|80.79|9365
1652713400000|2022-05-16 15:03:20|80.8||80.8||80.8||80.8||8
1652713410000|2022-05-16 15:03:30|||||||||39748
1652713420000|2022-05-16 15:03:40|80.82|80.82|80.83|80.82|80.84|80.82|80.82|80.8|30719
1652713430000|2022-05-16 15:03:50|80.86|80.83|80.88|80.86|80.89|80.86|80.86|80.82|2288
1652713440000|2022-05-16 15:04:00|80.9|80.85|80.87|80.83|80.92|80.88|80.87|80.83|6821
1652713450000|2022-05-16 15:04:10|80.88|80.84|80.87|80.83|80.88|80.84|80.87|80.83|24
1652713460000|2022-05-16 15:04:20|80.88|80.84|80.94|80.89|80.95|80.9|80.88|80.83|37
1652713470000|2022-05-16 15:04:30|80.95|80.91|80.9|80.86|80.95|80.91|80.9|80.86|5000
1652713480000|2022-05-16 15:04:40||80.87||80.86||80.87||80.86|1031
1652713490000|2022-05-16 15:04:50||80.87||80.86||80.87||80.86|7369
1652713500000|2022-05-16 15:05:00|80.89|80.85|80.89|80.85|80.89|80.85|80.88|80.85|106
1652713510000|2022-05-16 15:05:10|80.88|80.84|80.87|80.85|80.88|80.86|80.84|80.82|30399
1652713520000|2022-05-16 15:05:20|80.89|80.86|80.85|80.82|80.89|80.86|80.84|80.81|32279
1652713530000|2022-05-16 15:05:30||80.83||80.82||80.83||80.82|1831
1652713540000|2022-05-16 15:05:40|80.84|80.83|80.85|80.82|80.85|80.83|80.84|80.82|0
1652713550000|2022-05-16 15:05:50||80.83||80.82||80.83||80.82|0
1652713560000|2022-05-16 15:06:00|80.83|80.81|80.79|80.75|80.84|80.82|80.78|80.75|11575
1652713570000|2022-05-16 15:06:10|80.78|80.76|80.79|80.76|80.79|80.76|80.77|80.75|431
1652713580000|2022-05-16 15:06:20|80.81|80.77|80.81|80.78|80.81|80.78|80.81|80.76|5426
1652713590000|2022-05-16 15:06:30|80.8|80.77|80.79|80.75|80.8|80.77|80.79|80.75|9790
1652713600000|2022-05-16 15:06:40|80.78||80.77||80.79||80.76||311
1652713610000|2022-05-16 15:06:50|80.76|80.74|80.76|80.73|80.76|80.74|80.75|80.73|7594
1652713620000|2022-05-16 15:07:00|80.75|80.72|80.8|80.77|80.8|80.77|80.75|80.71|11357
1652713630000|2022-05-16 15:07:10|80.81|80.78|80.9|80.88|80.9|80.88|80.81|80.78|9034
1652713640000|2022-05-16 15:07:20|80.91|80.89|80.92|80.89|80.92|80.89|80.91|80.89|309
1652713650000|2022-05-16 15:07:30|80.94|80.9|80.95|80.91|80.96|80.91|80.93|80.9|3775
1652713660000|2022-05-16 15:07:40|80.94|80.9|80.95|80.9|80.95|80.91|80.92|80.89|2892
1652713670000|2022-05-16 15:07:50|80.94||80.95||80.95||80.94||0
1652713680000|2022-05-16 15:08:00|80.93|80.92|80.93|80.9|80.93|80.92|80.93|80.9|0
1652713690000|2022-05-16 15:08:10|80.95|80.94|80.97|80.94|80.97|80.95|80.95|80.91|20402
1652713710000|2022-05-16 15:08:30|80.96|80.95|80.96|80.94|80.97|80.95|80.96|80.94|2571
1652713720000|2022-05-16 15:08:40|80.97|80.95|80.99|80.97|81|80.97|80.97|80.95|4000
1652713730000|2022-05-16 15:08:50|81||80.99||81||80.99||43212
1652713740000|2022-05-16 15:09:00|81|81|80.99|80.96|81.04|81|80.97|80.94|67006
1652713750000|2022-05-16 15:09:10|80.98|80.95|80.98|80.94|80.98|80.95|80.95|80.94|9606
1652713760000|2022-05-16 15:09:20|80.97|80.95|80.97|80.95|80.97|80.95|80.97|80.95|18623
1652713770000|2022-05-16 15:09:30|80.99|80.96|81.01|80.96|81.01|80.97|80.99|80.95|0
1652713780000|2022-05-16 15:09:40|81|80.97|80.99|80.95|81.01|80.97|80.98|80.95|2500
1652713790000|2022-05-16 15:09:50|80.98||80.98||80.98||80.98||319
1652713800000|2022-05-16 15:10:00|81|80.96|81|80.97|81|80.98|81|80.96|16
1652713810000|2022-05-16 15:10:10|81.01|80.98|80.99|80.95|81.05|81.03|80.98|80.95|37071
1652713820000|2022-05-16 15:10:20|80.98|80.94|80.96|80.93|80.98|80.94|80.94|80.92|1635
1652713830000|2022-05-16 15:10:30|80.97|80.94|80.95|80.92|80.97|80.94|80.93|80.92|12881
1652713840000|2022-05-16 15:10:40|80.94|80.91|80.93|80.9|80.95|80.91|80.93|80.9|1777
1652713850000|2022-05-16 15:10:50|80.92|80.88|80.92|80.9|80.92|80.9|80.91|80.88|6068
1652713860000|2022-05-16 15:11:00|80.93|80.91|80.94|80.9|80.94|80.91|80.93|80.9|5000
1652713870000|2022-05-16 15:11:10|80.95|80.91|80.95|80.9|80.95|80.91|80.95|80.9|0
1652713880000|2022-05-16 15:11:20|80.94|80.91|80.94|80.9|80.95|80.91|80.94|80.9|0
1652713890000|2022-05-16 15:11:30|80.95|80.91|80.95|80.92|80.97|80.93|80.95|80.91|0
1652713910000|2022-05-16 15:11:50|80.94||80.94||80.95||80.94||13
1652713920000|2022-05-16 15:12:00|80.93|80.91|81.01|80.96|81.02|80.96|80.93|80.91|3103
1652713930000|2022-05-16 15:12:10|81||81.01||81.01||81||71
1652713940000|2022-05-16 15:12:20|81||81.01||81.01||81||0
1652713950000|2022-05-16 15:12:30|81|80.97|81|80.96|81|80.97|81|80.96|1000
1652713970000|2022-05-16 15:12:50|81.01|80.97|81.01|80.98|81.01|80.99|81.01|80.97|3
1652713980000|2022-05-16 15:13:00|81.02|80.99|81.01|80.96|81.02|80.99|81.01|80.96|71
1652713990000|2022-05-16 15:13:10|81|80.97|80.99|80.96|81|80.97|80.98|80.96|4806
1652714010000|2022-05-16 15:13:30|80.98|80.95|80.99|80.95|80.99|80.95|80.98|80.94|2167
1652714030000|2022-05-16 15:13:50|80.98|80.96|80.99|80.96|80.99|80.96|80.98|80.96|30655
1652714040000|2022-05-16 15:14:00|81|80.97|81.01|80.97|81.01|81|80.99|80.96|9733
1652714050000|2022-05-16 15:14:10|81|80.96|81|80.96|81.02|81|80.98|80.96|37116
1652714060000|2022-05-16 15:14:20|80.99|80.97|81|80.96|81|80.97|80.99|80.96|95
1652714070000|2022-05-16 15:14:30||80.97||80.97||80.97||80.97|0
1652714090000|2022-05-16 15:14:50|81.01|80.98|81.01|80.97|81.01|80.98|81.01|80.97|8233
1652714100000|2022-05-16 15:15:00|81|80.98|81.02|80.97|81.02|81|81|80.97|5243
1652714110000|2022-05-16 15:15:10|81.01|80.98|81.01|80.96|81.02|80.98|80.99|80.96|3725
1652714120000|2022-05-16 15:15:20|81||80.99||81||80.99||0
1652714130000|2022-05-16 15:15:30|80.98|80.95|80.97|80.95|80.99|80.96|80.97|80.95|19612
1652714140000|2022-05-16 15:15:40|80.98|80.96|81.02|80.98|81.02|80.98|80.97|80.96|2876
1652714150000|2022-05-16 15:15:50|81.03||81.02||81.03||81.02||16500
1652714160000|2022-05-16 15:16:00|81.03|80.99|80.96|80.93|81.04|81.03|80.96|80.93|46277
1652714170000|2022-05-16 15:16:10|||||||||6000
1652714190000|2022-05-16 15:16:30|80.95|80.92|81.01|80.97|81.02|80.99|80.93|80.91|37708
1652714200000|2022-05-16 15:16:40|81|80.96|80.99|80.96|81.01|80.97|80.98|80.96|8198
1652714210000|2022-05-16 15:16:50|80.98|80.95|80.96|80.93|80.98|80.95|80.95|80.93|28668
1652714220000|2022-05-16 15:17:00|80.97|80.94|81.03|80.99|81.09|81.03|80.96|80.94|212024
1652714230000|2022-05-16 15:17:10|81.05|81|80.95|80.91|81.08|81.03|80.95|80.9|104717
1652714240000|2022-05-16 15:17:20|80.93|80.9|81|80.97|81.01|80.97|80.93|80.9|16749
1652714250000|2022-05-16 15:17:30|81.01|80.96|81.01|80.97|81.01|80.98|81.01|80.95|8104
1652714260000|2022-05-16 15:17:40|81|80.96|81|80.95|81|80.97|80.97|80.95|57312
1652714270000|2022-05-16 15:17:50|81.01|80.96|81.05|81|81.05|81|81.01|80.96|1816
1652714280000|2022-05-16 15:18:00|81.04|81.01|81.04|81.01|81.04|81.01|81.04|81|840
1652714300000|2022-05-16 15:18:20|81.06|81.02|81.09|81.05|81.11|81.06|81.06|81.02|19979
1652714310000|2022-05-16 15:18:30|81.1|81.06|81.07|81.04|81.12|81.11|81.07|81.04|22772
1652714320000|2022-05-16 15:18:40|81.08|81.05|81.08|81.05|81.09|81.06|81.07|81.05|20916
1652714330000|2022-05-16 15:18:50||81.06||81.05||81.06||81.05|10010
1652714340000|2022-05-16 15:19:00|81.09|81.06|81.11|81.07|81.12|81.1|81.09|81.06|3928
1652714350000|2022-05-16 15:19:10|81.12|81.08|81.14|81.09|81.14|81.09|81.11|81.08|10000
1652714360000|2022-05-16 15:19:20|81.15|81.1|81.15|81.12|81.15|81.13|81.15|81.1|1312
1652714370000|2022-05-16 15:19:30|81.14|81.1|81.15|81.12|81.15|81.12|81.14|81.1|3779
1652714380000|2022-05-16 15:19:40|81.16|81.13|81.18|81.14|81.2|81.17|81.16|81.13|8019
1652714390000|2022-05-16 15:19:50|81.17|81.12|81.16|81.13|81.17|81.15|81.14|81.1|2798
1652714400000|2022-05-16 15:20:00|81.15|81.12|81.15|81.12|81.15|81.12|81.14|81.12|0
1652714410000|2022-05-16 15:20:10|81.14|81.11|81.15|81.12|81.15|81.12|81.14|81.11|3365
1652714420000|2022-05-16 15:20:20|||||||||566
1652714430000|2022-05-16 15:20:30|81.14|81.11|81.1|81.06|81.14|81.11|81.09|81.06|14960
1652714450000|2022-05-16 15:20:50|||||||||1233
1652714460000|2022-05-16 15:21:00|81.09|81.04|81.07|81.03|81.09|81.04|81.06|81.03|4240
1652714470000|2022-05-16 15:21:10|81.08|81.04|81.09|81.05|81.1|81.05|81.08|81.04|4588
1652714480000|2022-05-16 15:21:20|81.08|81.06|81.08|81.05|81.08|81.06|81.08|81.05|12271
1652714490000|2022-05-16 15:21:30|81.07|81.04|81.09|81.05|81.09|81.07|81.07|81.04|2534
1652714500000|2022-05-16 15:21:40|81.08|81.06|81.1|81.07|81.1|81.07|81.07|81.04|13458
1652714510000|2022-05-16 15:21:50|81.09|81.06|81.11|81.07|81.12|81.09|81.09|81.05|1964
1652714520000|2022-05-16 15:22:00|81.12|81.08|81.12|81.09|81.12|81.09|81.12|81.08|0
1652714540000|2022-05-16 15:22:20|81.13|81.1|81.15|81.13|81.17|81.13|81.13|81.1|10496
1652714550000|2022-05-16 15:22:30|81.14|81.12|81.15|81.12|81.15|81.13|81.14|81.12|2698
1652714570000|2022-05-16 15:22:50|81.16|81.13|81.16|81.12|81.16|81.14|81.15|81.12|5020
1652714580000|2022-05-16 15:23:00|81.15|81.13|81.14|81.12|81.15|81.13|81.13|81.12|13554
1652714590000|2022-05-16 15:23:10|81.13|81.1|81.16|81.12|81.16|81.12|81.13|81.08|4770
1652714600000|2022-05-16 15:23:20|81.15|81.11|81.16|81.13|81.16|81.13|81.15|81.11|510
1652714620000|2022-05-16 15:23:40|81.18|81.14|81.24|81.2|81.24|81.2|81.18|81.14|18152
1652714630000|2022-05-16 15:23:50|81.23|81.18|81.24|81.2|81.24|81.2|81.23|81.18|10588
1652714640000|2022-05-16 15:24:00|81.25|81.21|81.3|81.26|81.31|81.26|81.25|81.21|2972
1652714650000|2022-05-16 15:24:10|81.31|81.27|81.31|81.27|81.32|81.27|81.31|81.27|4306
1652714660000|2022-05-16 15:24:20|81.32|81.26|81.32|81.29|81.34|81.3|81.31|81.26|49689
1652714670000|2022-05-16 15:24:30|81.31|81.28|81.38|81.33|81.38|81.34|81.31|81.27|5993
1652714680000|2022-05-16 15:24:40|81.37|81.34|81.39|81.35|81.45|81.4|81.35|81.34|30693
1652714690000|2022-05-16 15:24:50|81.37|81.36|81.34|81.31|81.41|81.37|81.34|81.3|47632
1652714700000|2022-05-16 15:25:00|81.33|81.3|81.37|81.32|81.37|81.33|81.31|81.28|17703
1652714710000|2022-05-16 15:25:10|81.38|81.33|81.39|81.34|81.41|81.37|81.37|81.32|9527
1652714720000|2022-05-16 15:25:20|81.4|81.35|81.34|81.3|81.4|81.35|81.31|81.28|13159
1652714730000|2022-05-16 15:25:30|81.33|81.28|81.31|81.28|81.34|81.3|81.31|81.26|10676
1652714740000|2022-05-16 15:25:40|81.29|81.26|81.33|81.28|81.34|81.29|81.25|81.22|18475
1652714750000|2022-05-16 15:25:50|81.31|81.27|81.29|81.25|81.31|81.27|81.28|81.23|0
1652714760000|2022-05-16 15:26:00|81.27|81.26|81.28|81.23|81.33|81.28|81.27|81.23|32802
1652714770000|2022-05-16 15:26:10|81.27|81.22|81.3|81.25|81.3|81.26|81.26|81.22|2500
1652714780000|2022-05-16 15:26:20|81.29|81.26|81.31|81.27|81.32|81.28|81.28|81.25|629
1652714790000|2022-05-16 15:26:30|81.3|81.26|81.29|81.25|81.3|81.26|81.26|81.22|24836
1652714800000|2022-05-16 15:26:40|81.3|81.26|81.23|81.19|81.3|81.26|81.2|81.16|10531
1652714810000|2022-05-16 15:26:50|81.22|81.18|81.27|81.23|81.27|81.23|81.21|81.17|33404
1652714830000|2022-05-16 15:27:10|81.26|81.22|81.28|81.24|81.31|81.26|81.25|81.22|2806
1652714840000|2022-05-16 15:27:20|81.27|81.23|81.28|81.22|81.28|81.25|81.24|81.21|330
1652714850000|2022-05-16 15:27:30|81.27|81.21|81.26|81.22|81.27|81.24|81.25|81.21|2166
1652714860000|2022-05-16 15:27:40|81.28|81.23|81.31|81.27|81.31|81.27|81.28|81.23|5785
1652714870000|2022-05-16 15:27:50|81.3|81.25|81.28|81.23|81.31|81.26|81.28|81.23|2123
1652714880000|2022-05-16 15:28:00|81.29|81.24|81.28|81.23|81.29|81.25|81.27|81.23|0
1652714890000|2022-05-16 15:28:10|81.27|81.24|81.34|81.28|81.34|81.28|81.26|81.24|18690
1652714900000|2022-05-16 15:28:20||81.29||81.29||81.29||81.29|6
1652714910000|2022-05-16 15:28:30|81.31|81.28|81.31|81.26|81.31|81.28|81.3|81.26|7739
1652714920000|2022-05-16 15:28:40|81.3|81.24|81.28|81.24|81.3|81.25|81.26|81.23|9921
1652714930000|2022-05-16 15:28:50|81.26|81.23|81.26|81.21|81.27|81.23|81.25|81.21|15598
1652714940000|2022-05-16 15:29:00|81.27|81.22|81.31|81.26|81.31|81.26|81.27|81.22|7081
1652714950000|2022-05-16 15:29:10|81.3|81.27|81.32|81.26|81.32|81.27|81.24|81.19|19223
1652714960000|2022-05-16 15:29:20|81.31|81.27|81.31|81.28|81.37|81.31|81.26|81.21|17118
1652714970000|2022-05-16 15:29:30|81.33|81.29|81.27|81.22|81.38|81.31|81.26|81.21|8837
1652714980000|2022-05-16 15:29:40|81.28|81.23|81.31|81.25|81.33|81.28|81.27|81.22|9705
1652714990000|2022-05-16 15:29:50|81.33|81.26|81.33|81.29|81.38|81.32|81.29|81.23|2500
1652770800000|2022-05-17 07:00:00|81.25|81.16|81.29|81.14|81.29|81.16|81.25|80.92|9380
1652770810000|2022-05-17 07:00:10|81.3|81.15|81.52|81.29|81.55|81.39|81.3|81.06|23704
1652770820000|2022-05-17 07:00:20|81.49|81.28|81.43|81.28|81.52|81.29|81.42|81.28|0
1652770830000|2022-05-17 07:00:30|81.46|81.29|81.53|81.38|81.55|81.41|81.46|81.28|32350
1652770840000|2022-05-17 07:00:40|81.55|81.37|81.51|81.4|81.55|81.4|81.51|81.37|910
1652770850000|2022-05-17 07:00:50|81.55|81.41|81.53|81.4|81.55|81.41|81.53|81.4|9662
1652770860000|2022-05-17 07:01:00|81.5|81.37|81.44|81.23|81.5|81.37|81.39|81.2|10710
1652770870000|2022-05-17 07:01:10|81.48|81.2|81.4|81.2|81.48|81.21|81.4|81.2|30
1652770880000|2022-05-17 07:01:20|81.39|81.3|81.33|81.2|81.44|81.3|81.28|81.08|6530
1652770890000|2022-05-17 07:01:30|81.3|81.17|81.32|81.15|81.33|81.17|81.29|81.08|8433
1652770900000|2022-05-17 07:01:40|81.29|81.08|81.27|81.04|81.33|81.08|81.17|81|3270
1652770910000|2022-05-17 07:01:50|81.26|81|81.29|81.04|81.29|81.04|81.18|81|3362
1652770920000|2022-05-17 07:02:00|81.28|81.05|81.15|80.99|81.28|81.06|81.05|80.82|5260
1652770930000|2022-05-17 07:02:10|81.13|80.96|81.08|80.91|81.14|80.99|81.08|80.86|7136
1652770940000|2022-05-17 07:02:20|81.06|80.8|81.23|81.06|81.25|81.06|80.9|80.8|22255
1652770950000|2022-05-17 07:02:30|81.21|81.07|81.23|81.06|81.23|81.09|81.18|81.04|307
1652770960000|2022-05-17 07:02:40|81.22|80.98|81.15|80.97|81.22|80.98|81.09|80.91|7560
1652770970000|2022-05-17 07:02:50|81.17|80.98|81.09|80.97|81.2|81.01|81.07|80.95|1212
1652770980000|2022-05-17 07:03:00|81.08|80.91|81.25|81.12|81.25|81.18|81.05|80.91|52545
1652770990000|2022-05-17 07:03:10|81.34|81.11|81.33|81.2|81.34|81.24|81.33|81.04|14472
1652771000000|2022-05-17 07:03:20|81.32|81.21|81.35|81.2|81.37|81.24|81.25|81.11|17535
1652771010000|2022-05-17 07:03:30|81.33|81.21|81.34|81.17|81.39|81.25|81.32|81.14|345
1652771020000|2022-05-17 07:03:40|81.33|81.18|81.34|81.21|81.34|81.24|81.32|81.18|1219
1652771030000|2022-05-17 07:03:50|81.44|81.23|81.41|81.33|81.45|81.33|81.34|81.2|7964
1652771040000|2022-05-17 07:04:00|81.4|81.27|81.4|81.32|81.41|81.34|81.38|81.25|5077
1652771050000|2022-05-17 07:04:10|81.36|81.3|81.2|81.1|81.4|81.3|81.2|81.05|3957
1652771060000|2022-05-17 07:04:20|81.19|81.07|81.2|81.1|81.27|81.12|81.18|81.04|6769
1652771070000|2022-05-17 07:04:30|81.19|81.04|81.15|81.06|81.19|81.09|81.13|81.03|0
1652771080000|2022-05-17 07:04:40||81.03||81.06||81.06||81.03|0
1652771090000|2022-05-17 07:04:50|81.14|81.03|81.15|81.05|81.15|81.05|81.14|81.03|0
1652771100000|2022-05-17 07:05:00|81.23|81.06|81.05|80.93|81.23|81.1|81.02|80.91|43024
1652771110000|2022-05-17 07:05:10|81.06|80.95|81.29|81.17|81.3|81.17|81.06|80.95|34817
1652771120000|2022-05-17 07:05:20|81.28|81.16|81.25|81.12|81.28|81.16|81.19|81.06|11596
1652771130000|2022-05-17 07:05:30|81.27|81.14|81.25|81.15|81.39|81.23|81.23|81.12|240
1652771140000|2022-05-17 07:05:40|81.24|81.11|81.1|81|81.24|81.11|81.08|80.96|18220
1652771150000|2022-05-17 07:05:50|81.09|80.97|81.06|80.96|81.14|81.04|81.05|80.96|26
1652771160000|2022-05-17 07:06:00|81.05|80.97|81.05|80.96|81.08|80.97|81.04|80.96|502
1652771170000|2022-05-17 07:06:10|81.03|80.88|81.05|80.93|81.1|80.98|80.99|80.86|6899
1652771180000|2022-05-17 07:06:20|81.08|80.95|81.13|81.03|81.2|81.07|81.08|80.95|5669
1652771190000|2022-05-17 07:06:30|81.15|81.04|81.14|81.05|81.15|81.05|81.1|81.03|0
1652771200000|2022-05-17 07:06:40|81.17|81.06|81.21|81.11|81.25|81.14|81.17|81.06|1021
1652771210000|2022-05-17 07:06:50|81.22|81.12|81.2|81.1|81.24|81.12|81.2|81.07|1851
1652771220000|2022-05-17 07:07:00|81.19|81.07|81.16|81.05|81.2|81.1|81.15|81.04|1300
1652771230000|2022-05-17 07:07:10|81.15|81.04|81.16|81.05|81.18|81.08|81.13|81.04|0
1652771240000|2022-05-17 07:07:20|81.13|81.04|81.23|81.08|81.23|81.12|81.13|81.03|3666
1652771250000|2022-05-17 07:07:30|81.21|81.09|81.22|81.12|81.23|81.13|81.18|81.09|0
1652771260000|2022-05-17 07:07:40|81.21|81.11|81.18|81.09|81.21|81.11|81.15|81.09|848
1652771270000|2022-05-17 07:07:50|81.17|81.1|81.17|81.1|81.17|81.1|81.15|81.1|3078
1652771280000|2022-05-17 07:08:00|81.2|81.11|81.04|80.94|81.2|81.14|81.03|80.91|1589
1652771290000|2022-05-17 07:08:10|81.03|80.93|81.12|81.02|81.15|81.05|80.99|80.9|25898
1652771300000|2022-05-17 07:08:20|81.13|81.03|81.11|81.02|81.19|81.09|81.11|81.01|0
1652771310000|2022-05-17 07:08:30|81.12|81.01|81.08|80.98|81.13|81.04|81.08|80.98|16218
1652771320000|2022-05-17 07:08:40|81.06|80.97|80.98|80.87|81.06|80.97|80.98|80.86|6157
1652771330000|2022-05-17 07:08:50|80.97|80.88|80.95|80.9|80.97|80.9|80.95|80.88|10000
1652771340000|2022-05-17 07:09:00|80.97|80.87|80.96|80.87|81|80.88|80.93|80.83|131
1652771350000|2022-05-17 07:09:10|80.95|80.88|81.06|80.97|81.06|81|80.94|80.88|7859
1652771360000|2022-05-17 07:09:20|81.09|80.98|81.12|81.04|81.18|81.12|81.09|80.98|27918
1652771370000|2022-05-17 07:09:30|81.1|81.02|81.1|81.02|81.12|81.05|81.1|81.01|0
1652771380000|2022-05-17 07:09:40|81.12|81.03|80.94|80.85|81.12|81.05|80.94|80.83|9717
1652771390000|2022-05-17 07:09:50|80.98|80.86|81.02|80.94|81.07|80.98|80.97|80.86|35979
1652771400000|2022-05-17 07:10:00|81.01|80.93|81.02|80.93|81.02|80.96|81.01|80.91|1213
1652771410000|2022-05-17 07:10:10|81.06|80.97|81.09|81.01|81.11|81.03|81.06|80.94|5674
1652771420000|2022-05-17 07:10:20|81.1|81.02|81.04|80.96|81.1|81.03|80.99|80.89|6910
1652771430000|2022-05-17 07:10:30|81.03|80.92|81.01|80.97|81.03|80.97|80.96|80.87|6559
1652771440000|2022-05-17 07:10:40|81.03|80.98|81.15|81.07|81.15|81.07|81.03|80.98|4393
1652771450000|2022-05-17 07:10:50|81.16|81.05|81.09|81.02|81.16|81.1|81.09|81.01|13048
1652771460000|2022-05-17 07:11:00|81.12|81.03|81.17|81.09|81.18|81.14|81.12|81.03|3065
1652771470000|2022-05-17 07:11:10|81.18|81.1|81.23|81.19|81.27|81.2|81.18|81.1|589
1652771480000|2022-05-17 07:11:20|81.22|81.18|81.25|81.14|81.26|81.18|81.21|81.13|0
1652771490000|2022-05-17 07:11:30|81.26|81.15|81.21|81.13|81.27|81.17|81.19|81.13|1687
1652771500000|2022-05-17 07:11:40|81.2|81.1|81.14|81.05|81.23|81.1|81.11|81.02|12776
1652771510000|2022-05-17 07:11:50|81.15|81.07|81.06|80.98|81.15|81.07|81.06|80.96|0
1652771520000|2022-05-17 07:12:00|81.08|80.99|81.09|81.04|81.12|81.04|81.06|80.99|6
1652771530000|2022-05-17 07:12:10|81.14|81.05|81.18|81.1|81.19|81.1|81.14|81.05|7203
1652771540000|2022-05-17 07:12:20|81.19|81.08|81.11|81.03|81.19|81.08|81.04|80.94|0
1652771550000|2022-05-17 07:12:30|81.12|81.01|81.04|80.94|81.12|81.05|81.03|80.94|9110
1652771560000|2022-05-17 07:12:40|81.03|80.93|81.05|80.96|81.08|81.03|81.01|80.92|3263
1652771570000|2022-05-17 07:12:50|81.04|80.95|81.03|80.95|81.04|80.95|81.03|80.95|1000
1652771580000|2022-05-17 07:13:00|81.05|80.97|81.06|80.97|81.06|80.98|81.03|80.97|100
1652771590000|2022-05-17 07:13:10|81.03|80.94|80.97|80.9|81.05|80.94|80.96|80.86|6374
1652771600000|2022-05-17 07:13:20|80.96|80.87|80.83|80.75|80.96|80.87|80.81|80.73|35444
1652771610000|2022-05-17 07:13:30|80.82|80.74|80.79|80.73|80.82|80.75|80.73|80.68|67135
1652771620000|2022-05-17 07:13:40|80.78|80.72|80.77|80.69|80.79|80.72|80.75|80.68|2277
1652771630000|2022-05-17 07:13:50|80.8|80.7|80.83|80.75|80.83|80.78|80.8|80.7|821
1652771640000|2022-05-17 07:14:00|80.87|80.77|80.95|80.87|80.96|80.88|80.87|80.77|2111
1652771650000|2022-05-17 07:14:10|80.96|80.84|80.98|80.88|80.99|80.91|80.96|80.84|0
1652771660000|2022-05-17 07:14:20|80.97|80.89|81.09|81.01|81.12|81.1|80.93|80.85|91188
1652771670000|2022-05-17 07:14:30|81.08|81|80.86|80.78|81.08|81|80.85|80.78|4109
1652771680000|2022-05-17 07:14:40|80.87|80.79|80.96|80.89|80.98|80.9|80.87|80.78|31085
1652771690000|2022-05-17 07:14:50|80.98|80.91|80.97|80.9|81.02|80.94|80.93|80.88|8990
1652771700000|2022-05-17 07:15:00|80.96|80.89|80.94|80.87|80.98|80.9|80.88|80.87|1101
1652771710000|2022-05-17 07:15:10|80.93|80.84|80.94|80.89|80.97|80.9|80.91|80.84|85
1652771720000|2022-05-17 07:15:20|80.93|80.85|80.9|80.83|80.93|80.88|80.88|80.8|8072
1652771730000|2022-05-17 07:15:30|80.96|80.85|80.96|80.88|80.98|80.9|80.94|80.85|26761
1652771740000|2022-05-17 07:15:40|80.94|80.89|80.94|80.9|80.94|80.91|80.94|80.89|677
1652771750000|2022-05-17 07:15:50|80.96|80.91|80.97|80.88|81.06|80.98|80.96|80.88|15783
1652771760000|2022-05-17 07:16:00|80.99|80.9|80.95|80.89|81.02|80.95|80.94|80.88|4015
1652771770000|2022-05-17 07:16:10|80.96|80.91|80.82|80.76|80.96|80.92|80.82|80.75|20201
1652771780000|2022-05-17 07:16:20|80.83|80.77|80.95|80.9|80.95|80.92|80.83|80.77|17976
1652771790000|2022-05-17 07:16:30|80.96|80.89|80.98|80.97|81.08|81.01|80.96|80.89|11126
1652771800000|2022-05-17 07:16:40|80.99|80.94|81|80.91|81.04|80.94|80.99|80.9|2245
1652771810000|2022-05-17 07:16:50|81.02|80.92|81.02|80.96|81.06|80.99|81.02|80.92|1957
1652771820000|2022-05-17 07:17:00|81.04|80.93|80.99|80.93|81.04|80.93|80.99|80.91|1505
1652771830000|2022-05-17 07:17:10|80.98|80.89|80.94|80.87|80.98|80.92|80.93|80.84|9226
1652771840000|2022-05-17 07:17:20|80.95|80.89|81.05|81|81.06|81|80.95|80.89|21263
1652771850000|2022-05-17 07:17:30|81.07|81.01|81.02|80.97|81.09|81.01|81.02|80.97|4702
1652771860000|2022-05-17 07:17:40|81.01|80.96|80.99|80.93|81.01|80.96|80.99|80.91|7013
1652771870000|2022-05-17 07:17:50|80.98|80.9|80.94|80.89|80.98|80.92|80.94|80.87|2331
1652771880000|2022-05-17 07:18:00|80.97|80.9|80.98|80.94|81.02|80.95|80.96|80.9|5833
1652771890000|2022-05-17 07:18:10|80.97|80.92|80.98|80.93|80.98|80.94|80.94|80.89|15372
1652771900000|2022-05-17 07:18:20|80.97|80.94|80.9|80.82|80.98|80.96|80.9|80.82|11100
1652771910000|2022-05-17 07:18:30|80.89|80.81|80.96|80.9|80.96|80.9|80.85|80.8|17885
1652771920000|2022-05-17 07:18:40|80.97|80.91|81.02|80.95|81.08|80.99|80.97|80.9|0
1652771930000|2022-05-17 07:18:50|81.01|80.96|80.97|80.9|81.01|80.97|80.97|80.88|4000
1652771940000|2022-05-17 07:19:00|80.98|80.92|81|80.94|81.05|80.97|80.98|80.92|4008
1652771950000|2022-05-17 07:19:10|81.01|80.95|81.07|81|81.08|81|81.01|80.95|12345
1652771960000|2022-05-17 07:19:20|81.09|81.02|81.12|81.08|81.12|81.08|81.09|81.02|0
1652771970000|2022-05-17 07:19:30||81.05||81.08||81.08||81.05|458
1652771980000|2022-05-17 07:19:40|81.16|81.09|81.1|81.06|81.2|81.12|81.1|81.05|15409
1652771990000|2022-05-17 07:19:50|81.09|81.01|81.07|81.01|81.09|81.03|81.05|81.01|1259
1652772000000|2022-05-17 07:20:00|81.06|80.97|81.03|80.97|81.06|80.98|81.03|80.95|6954
1652772010000|2022-05-17 07:20:10|81.07|80.98|81.01|80.95|81.07|81.01|81|80.95|4860
1652772020000|2022-05-17 07:20:20|81.05|80.96|81.06|81|81.06|81|81.05|80.96|5100
1652772040000|2022-05-17 07:20:40|81.05|80.96|80.92|80.86|81.05|80.96|80.92|80.86|8065
1652772050000|2022-05-17 07:20:50|80.95|80.87|80.95|80.88|80.95|80.92|80.9|80.86|6803
1652772060000|2022-05-17 07:21:00|80.94|80.9|80.94|80.85|80.94|80.9|80.94|80.85|0
1652772070000|2022-05-17 07:21:10|80.93|80.86|80.9|80.85|80.94|80.87|80.89|80.83|0
1652772090000|2022-05-17 07:21:30|||||||||1005
1652772100000|2022-05-17 07:21:40|80.93|80.86|81.02|80.95|81.02|80.95|80.92|80.86|15672
1652772110000|2022-05-17 07:21:50|81.03|80.96|81.06|81.02|81.07|81.02|81.03|80.96|0
1652772120000|2022-05-17 07:22:00|81.05|81.03|81.09|81.03|81.12|81.04|81.05|80.97|11157
1652772130000|2022-05-17 07:22:10|81.12|81.04|81.11|81.02|81.13|81.06|81.08|81.01|4000
1652772140000|2022-05-17 07:22:20|81.1|81.04|81.12|81.06|81.12|81.07|81.1|81.04|0
1652772150000|2022-05-17 07:22:30|81.11|81.07|81.09|81.03|81.11|81.09|81.09|81.02|4310
1652772160000|2022-05-17 07:22:40|81.11|81.04|81.1|81.06|81.11|81.06|81.09|81.02|0
1652772170000|2022-05-17 07:22:50|81.09|81.02|81.1|81.05|81.1|81.05|81.09|81.02|4548
1652772180000|2022-05-17 07:23:00|81.09|81.02|81.1|81.05|81.1|81.05|81.09|81.02|14
1652772190000|2022-05-17 07:23:10|81.11|81.06|81.21|81.14|81.21|81.15|81.11|81.06|9941
1652772200000|2022-05-17 07:23:20|81.2|81.15|81.2|81.15|81.21|81.16|81.2|81.13|0
1652772210000|2022-05-17 07:23:30|81.21|81.16|81.21|81.17|81.21|81.17|81.21|81.16|0
1652772220000|2022-05-17 07:23:40|81.22|81.13|81.24|81.2|81.26|81.2|81.22|81.13|9086
1652772230000|2022-05-17 07:23:50|81.23|81.19|81.2|81.13|81.25|81.19|81.17|81.11|559
1652772240000|2022-05-17 07:24:00|81.21|81.14|81.15|81.11|81.22|81.17|81.15|81.09|0
1652772250000|2022-05-17 07:24:10||81.12||81.11||81.12||81.11|0
1652772270000|2022-05-17 07:24:30||81.12||81.11||81.12||81.11|16
1652772280000|2022-05-17 07:24:40|81.19|81.12|81.2|81.15|81.2|81.15|81.19|81.12|19708
1652772290000|2022-05-17 07:24:50|81.24|81.16|81.28|81.21|81.3|81.22|81.24|81.16|3550
1652772300000|2022-05-17 07:25:00|81.31|81.22|81.3|81.23|81.36|81.28|81.28|81.2|4000
1652772310000|2022-05-17 07:25:10|81.29|81.22|81.25|81.2|81.29|81.22|81.23|81.18|2514
1652772320000|2022-05-17 07:25:20||81.21||81.2||81.21||81.2|560
1652772330000|2022-05-17 07:25:30|81.29|81.22|81.23|81.16|81.29|81.23|81.21|81.16|8517
1652772340000|2022-05-17 07:25:40|81.22|81.17|81.22|81.18|81.22|81.18|81.22|81.17|0
1652772350000|2022-05-17 07:25:50|81.24|81.17|81.24|81.17|81.24|81.17|81.19|81.17|6978
1652772360000|2022-05-17 07:26:00|81.22|81.18|81.24|81.19|81.24|81.2|81.22|81.18|5099
1652772370000|2022-05-17 07:26:10|81.23|81.16|81.22|81.18|81.23|81.18|81.21|81.16|500
1652772380000|2022-05-17 07:26:20|81.26|81.19|81.21|81.16|81.27|81.22|81.21|81.16|3095
1652772390000|2022-05-17 07:26:30|81.22|81.17|81.22|81.18|81.22|81.19|81.21|81.17|300
1652772400000|2022-05-17 07:26:40|81.21|81.19|81.22|81.18|81.22|81.19|81.2|81.16|5663
1652772410000|2022-05-17 07:26:50|81.21|81.19|81.22|81.18|81.22|81.19|81.21|81.16|3247
1652772420000|2022-05-17 07:27:00|81.21|81.17|81.21|81.17|81.22|81.17|81.21|81.17|0
1652772430000|2022-05-17 07:27:10|81.2|81.15|81.2|81.13|81.21|81.15|81.14|81.06|8122
1652772440000|2022-05-17 07:27:20|81.19|81.14|81.2|81.15|81.2|81.15|81.19|81.13|0
1652772450000|2022-05-17 07:27:30||81.16||81.16||81.16||81.16|0
1652772460000|2022-05-17 07:27:40|81.19|81.12|81.2|81.14|81.2|81.15|81.17|81.12|300
1652772470000|2022-05-17 07:27:50|81.23|81.15|81.23|81.19|81.23|81.19|81.22|81.15|2236
1652772480000|2022-05-17 07:28:00|81.27|81.2|81.36|81.3|81.37|81.3|81.27|81.2|3377
1652772490000|2022-05-17 07:28:10|81.35|81.28|81.31|81.28|81.35|81.28|81.31|81.28|400
1652772500000|2022-05-17 07:28:20|81.32|81.27|81.34|81.28|81.35|81.29|81.32|81.26|300
1652772510000|2022-05-17 07:28:30|81.33|81.29|81.36|81.3|81.37|81.31|81.33|81.29|2116
1652772520000|2022-05-17 07:28:40|81.35|81.28|81.35|81.3|81.36|81.3|81.32|81.27|1711
1652772530000|2022-05-17 07:28:50|81.37|81.31|81.4|81.34|81.41|81.35|81.36|81.31|0
1652772540000|2022-05-17 07:29:00|81.39|81.35|81.4|81.37|81.4|81.37|81.38|81.35|0
1652772550000|2022-05-17 07:29:10|81.39|81.36|81.38|81.33|81.39|81.36|81.36|81.31|7724
1652772560000|2022-05-17 07:29:20|81.39||81.39||81.39||81.39||0
1652772570000|2022-05-17 07:29:30|81.4|81.36|81.43|81.37|81.45|81.4|81.4|81.36|1281
1652772580000|2022-05-17 07:29:40|81.44|81.38|81.42|81.37|81.44|81.38|81.41|81.37|1000
1652772590000|2022-05-17 07:29:50|81.39|81.34|81.43|81.39|81.45|81.39|81.38|81.33|8757
1652772600000|2022-05-17 07:30:00|81.41|81.38|81.3|81.24|81.41|81.38|81.27|81.22|12884
1652772610000|2022-05-17 07:30:10|81.28|81.23|81.24|81.18|81.28|81.23|81.24|81.18|71
1652772620000|2022-05-17 07:30:20|81.26|81.19|81.26|81.23|81.26|81.23|81.26|81.19|0
1652772630000|2022-05-17 07:30:30|81.25|81.22|81.29|81.23|81.29|81.26|81.25|81.2|15999
1652772640000|2022-05-17 07:30:40|81.28|81.24|81.28|81.21|81.28|81.24|81.26|81.21|25
1652772650000|2022-05-17 07:30:50|81.27||81.28||81.28||81.27||166
1652772660000|2022-05-17 07:31:00||81.22||81.24||81.24||81.22|5
1652772670000|2022-05-17 07:31:10|81.29|81.26|81.32|81.26|81.33|81.28|81.28|81.22|12999
1652772680000|2022-05-17 07:31:20|81.33|81.27|81.35|81.28|81.35|81.28|81.33|81.26|4352
1652772690000|2022-05-17 07:31:30||81.29||81.32||81.32||81.29|4305
1652772700000|2022-05-17 07:31:40|81.34|81.31|81.19|81.13|81.34|81.31|81.19|81.13|24602
1652772710000|2022-05-17 07:31:50|81.21|81.12|81.21|81.17|81.21|81.17|81.21|81.12|0
1652772720000|2022-05-17 07:32:00|81.2|81.16|81.16|81.12|81.21|81.16|81.16|81.1|12849
1652772730000|2022-05-17 07:32:10|81.14|81.11|81.14|81.1|81.14|81.11|81.14|81.1|0
1652772740000|2022-05-17 07:32:20|81.15||81.14||81.16||81.13||0
1652772750000|2022-05-17 07:32:30|81.13|81.11|81.14|81.08|81.19|81.12|81.1|81.08|9290
1652772760000|2022-05-17 07:32:40|81.17|81.09|81.15|81.1|81.18|81.14|81.15|81.09|1786
1652772770000|2022-05-17 07:32:50|81.14|81.09|81.12|81.08|81.14|81.09|81.12|81.08|0
1652772780000|2022-05-17 07:33:00||81.09||81.08||81.09||81.08|6162
1652772790000|2022-05-17 07:33:10|81.14|81.09|81.15|81.1|81.17|81.11|81.12|81.09|5852
1652772800000|2022-05-17 07:33:20|81.14|81.09|81.13|81.08|81.14|81.09|81.12|81.06|8200
1652772810000|2022-05-17 07:33:30|81.12||81.13||81.13||81.12||500
1652772820000|2022-05-17 07:33:40||81.09||81.1||81.1||81.09|0
1652772830000|2022-05-17 07:33:50|81.12|81.08|81.12|81.08|81.12|81.08|81.1|81.06|12603
1652772840000|2022-05-17 07:34:00||81.07||81.07||81.07||81.07|0
1652772850000|2022-05-17 07:34:10|81.11|81.06|81.04|80.99|81.11|81.06|81.02|80.97|123820
1652772860000|2022-05-17 07:34:20|81.03|80.98|80.89|80.85|81.03|80.98|80.89|80.83|9239
1652772870000|2022-05-17 07:34:30|80.88|80.84|80.88|80.82|80.88|80.84|80.88|80.82|4946
1652772880000|2022-05-17 07:34:40|80.87|80.81|80.85|80.81|80.87|80.82|80.85|80.81|1781
1652772890000|2022-05-17 07:34:50|80.84|80.82|80.87|80.81|80.87|80.83|80.83|80.81|2455
1652772900000|2022-05-17 07:35:00|80.84|80.82|80.86|80.81|80.87|80.83|80.82|80.81|9226
1652772910000|2022-05-17 07:35:10|80.85|80.82|80.84|80.81|80.85|80.82|80.84|80.81|22086
1652772920000|2022-05-17 07:35:20|80.83|80.8|80.8|80.74|80.84|80.81|80.8|80.74|32484
1652772930000|2022-05-17 07:35:30|80.79|80.75|80.75|80.73|80.81|80.75|80.75|80.73|296
1652772940000|2022-05-17 07:35:40|80.76|80.71|80.76|80.72|80.76|80.75|80.76|80.71|4149
1652772950000|2022-05-17 07:35:50|80.75|80.71|80.75|80.71|80.75|80.71|80.74|80.71|16796
1652772960000|2022-05-17 07:36:00|||||||||756
1652772970000|2022-05-17 07:36:10|80.76|80.72|80.78|80.74|80.8|80.76|80.75|80.72|13803
1652772980000|2022-05-17 07:36:20|80.77|80.71|80.75|80.71|80.77|80.71|80.75|80.71|10759
1652772990000|2022-05-17 07:36:30|80.78|80.72|80.92|80.85|80.93|80.85|80.78|80.72|10113
1652773000000|2022-05-17 07:36:40|80.91||80.91||80.91||80.91||6
1652773010000|2022-05-17 07:36:50|80.9|80.84|80.84|80.79|80.9|80.84|80.81|80.78|12672
1652773020000|2022-05-17 07:37:00|80.87|80.8|80.89|80.83|80.89|80.83|80.85|80.8|3677
1652773030000|2022-05-17 07:37:10|80.9|80.85|80.91|80.85|80.91|80.85|80.9|80.85|0
1652773040000|2022-05-17 07:37:20|80.92||80.92||80.92||80.92||1252
1652773050000|2022-05-17 07:37:30|80.93|80.88|80.91|80.86|80.95|80.89|80.89|80.83|68369
1652773060000|2022-05-17 07:37:40|80.93|80.87|80.94|80.88|80.95|80.88|80.91|80.86|1384
1652773070000|2022-05-17 07:37:50|80.93|80.86|80.86|80.8|80.93|80.86|80.85|80.8|14082
1652773080000|2022-05-17 07:38:00|80.87|80.81|80.87|80.82|80.87|80.82|80.87|80.81|0
1652773090000|2022-05-17 07:38:10||80.84||80.82||80.84||80.82|0
1652773100000|2022-05-17 07:38:20||80.84||80.82||80.84||80.82|9
1652773120000|2022-05-17 07:38:40|80.89|80.83|80.93|80.88|80.95|80.89|80.89|80.82|1231
1652773130000|2022-05-17 07:38:50|80.95|80.89|80.96|80.91|80.99|80.93|80.95|80.87|8361
1652773140000|2022-05-17 07:39:00|80.93|80.9|80.85|80.79|80.93|80.9|80.85|80.78|4352
1652773150000|2022-05-17 07:39:10|80.84|80.78|80.79|80.73|80.84|80.78|80.79|80.73|6960
1652773160000|2022-05-17 07:39:20|80.75|80.71|80.69|80.65|80.77|80.71|80.68|80.65|83285
1652773170000|2022-05-17 07:39:30|80.71|80.66|80.85|80.8|80.89|80.82|80.71|80.65|48804
1652773180000|2022-05-17 07:39:40|80.83|80.78|80.86|80.79|80.86|80.79|80.8|80.77|22280
1652773190000|2022-05-17 07:39:50|80.83|80.78|80.71|80.65|80.83|80.78|80.7|80.65|10815
1652773200000|2022-05-17 07:40:00|80.7|80.66|80.75|80.71|80.75|80.71|80.7|80.66|4250
1652773210000|2022-05-17 07:40:10|80.76|80.72|80.82|80.76|80.86|80.82|80.76|80.72|33136
1652773220000|2022-05-17 07:40:20|80.81|80.73|80.89|80.83|80.89|80.83|80.76|80.71|43526
1652773230000|2022-05-17 07:40:30|80.88|80.82|80.82|80.77|80.89|80.83|80.82|80.77|3343
1652773240000|2022-05-17 07:40:40|80.81|80.75|80.82|80.77|80.82|80.77|80.77|80.73|11078
1652773250000|2022-05-17 07:40:50|80.81|80.76|80.78|80.71|80.83|80.77|80.77|80.71|10116
1652773260000|2022-05-17 07:41:00|80.79|80.72|80.74|80.71|80.79|80.74|80.74|80.71|5102
1652773270000|2022-05-17 07:41:10|80.73|80.7|80.7|80.65|80.73|80.7|80.7|80.65|1155
1652773280000|2022-05-17 07:41:20||80.66||80.66||80.66||80.66|0
1652773290000|2022-05-17 07:41:30|80.72|80.67|80.78|80.71|80.78|80.71|80.7|80.67|23763
1652773300000|2022-05-17 07:41:40|80.76|80.7|80.75|80.7|80.76|80.7|80.74|80.67|1126
1652773310000|2022-05-17 07:41:50|80.74|80.69|80.66|80.63|80.74|80.69|80.66|80.59|7620
1652773320000|2022-05-17 07:42:00|80.67|80.59|80.65|80.6|80.67|80.6|80.6|80.55|1954
1652773330000|2022-05-17 07:42:10|80.64|80.59|80.62|80.57|80.64|80.59|80.62|80.57|64
1652773340000|2022-05-17 07:42:20|80.64|80.58|80.63|80.57|80.64|80.59|80.63|80.57|3382
1652773350000|2022-05-17 07:42:30|80.62|80.58|80.67|80.61|80.67|80.61|80.62|80.58|1736
1652773360000|2022-05-17 07:42:40|80.66|80.6|80.66|80.61|80.67|80.61|80.66|80.6|604
1652773370000|2022-05-17 07:42:50||80.6||80.62||80.63||80.6|1000
1652773380000|2022-05-17 07:43:00|80.68|80.63|80.71|80.64|80.72|80.65|80.68|80.62|834
1652773390000|2022-05-17 07:43:10|80.73|80.65|80.76|80.71|80.76|80.72|80.73|80.65|257
1652773400000|2022-05-17 07:43:20|80.78|80.73|80.78|80.71|80.78|80.73|80.71|80.64|9692
1652773410000|2022-05-17 07:43:30|80.77|80.7|80.78|80.73|80.78|80.73|80.76|80.69|45
1652773420000|2022-05-17 07:43:40|80.81|80.71|80.86|80.79|80.86|80.79|80.81|80.71|2507
1652773430000|2022-05-17 07:43:50|80.88|80.8|80.88|80.82|80.88|80.82|80.87|80.79|5000
1652773440000|2022-05-17 07:44:00|80.89|80.81|80.87|80.79|80.9|80.81|80.87|80.79|0
1652773450000|2022-05-17 07:44:10|80.88|80.8|80.88|80.79|80.9|80.83|80.87|80.79|821
1652773460000|2022-05-17 07:44:20|80.89|80.8|80.94|80.86|80.95|80.86|80.89|80.79|2000
1652773470000|2022-05-17 07:44:30|80.95|80.87|80.93|80.85|80.97|80.89|80.92|80.85|12725
1652773480000|2022-05-17 07:44:40|80.94|80.86|80.94|80.88|80.94|80.88|80.93|80.85|5461
1652773490000|2022-05-17 07:44:50|80.93|80.86|80.94|80.88|80.94|80.88|80.9|80.82|3146
1652773500000|2022-05-17 07:45:00|80.93|80.86|80.99|80.92|81|80.93|80.93|80.86|3608
1652773510000|2022-05-17 07:45:10|81||80.99||81||80.98||28
1652773520000|2022-05-17 07:45:20|80.98||80.98||80.98||80.98||0
1652773530000|2022-05-17 07:45:30|80.99|80.93|81|80.93|81|80.95|80.99|80.92|3
1652773540000|2022-05-17 07:45:40|80.99|80.92|80.99|80.92|81|80.92|80.98|80.92|7360
1652773550000|2022-05-17 07:45:50|80.98|80.9|80.97|80.9|80.98|80.9|80.97|80.89|0
1652773560000|2022-05-17 07:46:00|80.98|80.94|80.9|80.89|81|80.95|80.9|80.85|23059
1652773570000|2022-05-17 07:46:10|80.92||80.9||80.93||80.9||0
1652773580000|2022-05-17 07:46:20|80.92|80.9|80.96|80.9|80.96|80.9|80.92|80.9|6189
1652773590000|2022-05-17 07:46:30|80.95|80.91|80.94|80.89|80.99|80.92|80.94|80.89|14835
1652773600000|2022-05-17 07:46:40|||||||||1217
1652773610000|2022-05-17 07:46:50|80.95||80.95||80.95||80.95||11217
1652773620000|2022-05-17 07:47:00|80.94|80.9|80.94|80.89|80.95|80.9|80.94|80.89|0
1652773630000|2022-05-17 07:47:10|||||||||2601
1652773640000|2022-05-17 07:47:20|80.93||80.94||80.94||80.93||0
1652773650000|2022-05-17 07:47:30||80.9||80.9||80.9||80.89|0
1652773660000|2022-05-17 07:47:40|80.93|80.89|80.97|80.9|80.97|80.91|80.92|80.89|2501
1652773670000|2022-05-17 07:47:50|80.98|80.91|81.03|80.96|81.06|80.98|80.98|80.91|27080
1652773680000|2022-05-17 07:48:00|81.02|80.95|81.01|80.94|81.02|80.95|81|80.94|0
1652773690000|2022-05-17 07:48:10|81|80.91|80.92|80.85|81|80.91|80.9|80.83|17292
1652773700000|2022-05-17 07:48:20|80.94|80.86|80.91|80.85|80.94|80.86|80.91|80.84|0
1652773710000|2022-05-17 07:48:30|80.9|80.84|80.88|80.83|80.9|80.84|80.88|80.83|0
1652773720000|2022-05-17 07:48:40||80.84||80.84||80.84||80.84|0
1652773730000|2022-05-17 07:48:50|80.89|80.85|80.92|80.86|80.92|80.89|80.89|80.85|32746
1652773740000|2022-05-17 07:49:00|80.91|80.87|80.9|80.84|80.92|80.87|80.87|80.83|8602
1652773750000|2022-05-17 07:49:10|80.89|80.83|80.9|80.84|80.9|80.84|80.88|80.82|14865
1652773770000|2022-05-17 07:49:30|80.89|80.85|80.92|80.85|80.92|80.86|80.89|80.85|1791
1652773780000|2022-05-17 07:49:40|80.91|80.84|80.88|80.81|80.91|80.84|80.86|80.79|32799
1652773790000|2022-05-17 07:49:50|80.87||80.87||80.89||80.84||0
1652773800000|2022-05-17 07:50:00|80.86|80.78|80.81|80.76|80.86|80.78|80.81|80.76|3442
1652773810000|2022-05-17 07:50:10|80.8||80.79||80.8||80.79||11
1652773820000|2022-05-17 07:50:20|80.8|80.73|80.79|80.73|80.8|80.73|80.79|80.73|495
1652773830000|2022-05-17 07:50:30|80.8|80.74|80.8|80.75|80.8|80.77|80.8|80.74|4554
1652773840000|2022-05-17 07:50:40|80.79|80.73|80.77|80.71|80.8|80.73|80.76|80.71|0
1652773850000|2022-05-17 07:50:50|80.76|80.7|80.76|80.71|80.78|80.71|80.73|80.66|0
1652773860000|2022-05-17 07:51:00|80.75||80.75||80.75||80.75||0
1652773870000|2022-05-17 07:51:10|||||||||209
1652773880000|2022-05-17 07:51:20|80.78|80.73|80.76|80.71|80.78|80.73|80.76|80.71|3321
1652773890000|2022-05-17 07:51:30|80.73|80.69|80.78|80.73|80.78|80.73|80.73|80.66|1920
1652773900000|2022-05-17 07:51:40|80.77|80.72|80.77|80.71|80.77|80.73|80.77|80.71|4
1652773910000|2022-05-17 07:51:50|80.78|80.7|80.78|80.72|80.78|80.73|80.78|80.7|12
1652773920000|2022-05-17 07:52:00|80.79|80.73|80.86|80.79|80.87|80.79|80.79|80.73|3396
1652773930000|2022-05-17 07:52:10|80.85|80.77|80.79|80.75|80.85|80.77|80.79|80.75|2500
1652773940000|2022-05-17 07:52:20|80.8|80.76|80.75|80.71|80.81|80.76|80.75|80.71|9487
1652773950000|2022-05-17 07:52:30|80.78|80.7|80.78|80.71|80.78|80.73|80.78|80.7|2040
1652773960000|2022-05-17 07:52:40|80.77|80.7|80.76|80.7|80.77|80.7|80.76|80.7|1234
1652773970000|2022-05-17 07:52:50||80.71||80.71||80.71||80.71|1223
1652773980000|2022-05-17 07:53:00|80.75|80.7|80.73|80.68|80.75|80.7|80.73|80.67|61
1652773990000|2022-05-17 07:53:10|80.75|80.71|80.79|80.72|80.8|80.74|80.75|80.68|3666
1652774000000|2022-05-17 07:53:20|80.78|80.71|80.85|80.78|80.85|80.79|80.78|80.71|48654
1652774010000|2022-05-17 07:53:30|80.82|80.79|80.91|80.85|80.93|80.85|80.82|80.79|1073
1652774020000|2022-05-17 07:53:40|80.9||80.91||80.91||80.89||0
1652774030000|2022-05-17 07:53:50|80.93|80.86|80.94|80.87|80.94|80.88|80.93|80.85|0
1652774040000|2022-05-17 07:54:00|80.96|80.89|80.94|80.87|80.98|80.92|80.93|80.87|5911
1652774050000|2022-05-17 07:54:10|80.93|80.86|81|80.93|81|80.93|80.92|80.86|3321
1652774060000|2022-05-17 07:54:20|80.99|80.94|80.98|80.93|80.99|80.94|80.96|80.91|5
1652774070000|2022-05-17 07:54:30|80.99|80.94|81|80.94|81|80.94|80.99|80.94|0
1652774080000|2022-05-17 07:54:40|81.02||81||81.03||81||2518
1652774090000|2022-05-17 07:54:50|80.99|80.95|81.05|80.98|81.06|80.98|80.98|80.95|1018
1652774100000|2022-05-17 07:55:00|81.04|80.99|81.03|80.97|81.05|80.99|81.03|80.96|618
1652774110000|2022-05-17 07:55:10|81.04|80.98|81.04|80.98|81.04|80.98|81.04|80.98|250
1652774120000|2022-05-17 07:55:20|81.03|80.99|81|80.96|81.03|80.99|81|80.96|672
1652774130000|2022-05-17 07:55:30|80.99|80.94|81.04|80.98|81.04|80.98|80.97|80.94|2886
1652774140000|2022-05-17 07:55:40||81||81.02||81.02||81|254
1652774150000|2022-05-17 07:55:50|81.03|81|80.98|80.94|81.04|81|80.98|80.91|370
1652774160000|2022-05-17 07:56:00|80.97|80.92|80.98|80.92|80.98|80.92|80.96|80.92|533
1652774170000|2022-05-17 07:56:10|80.97|80.89|80.93|80.89|80.97|80.89|80.91|80.84|310
1652774180000|2022-05-17 07:56:20|||||||||642
1652774200000|2022-05-17 07:56:40|80.95|80.9|80.99|80.93|81|80.93|80.95|80.9|4465
1652774210000|2022-05-17 07:56:50|81|80.94|81.05|80.98|81.05|80.98|81|80.93|2692
1652774220000|2022-05-17 07:57:00|81.04|81|81.05|80.98|81.06|81|81.04|80.98|0
1652774230000|2022-05-17 07:57:10|81.04|80.96|81|80.94|81.04|80.97|81|80.94|0
1652774240000|2022-05-17 07:57:20|80.99|80.93|80.98|80.93|80.99|80.93|80.98|80.93|0
1652774250000|2022-05-17 07:57:30|80.97|80.9|80.91|80.84|80.98|80.9|80.91|80.84|876
1652774260000|2022-05-17 07:57:40|80.92|80.85|80.91|80.84|80.92|80.85|80.9|80.84|12286
1652774270000|2022-05-17 07:57:50|80.9|80.85|80.92|80.85|80.92|80.85|80.9|80.85|225
1652774280000|2022-05-17 07:58:00|80.91|80.84|80.89|80.82|80.91|80.84|80.88|80.82|1082
1652774290000|2022-05-17 07:58:10|80.88|80.79|80.87|80.82|80.89|80.82|80.8|80.75|6226
1652774300000|2022-05-17 07:58:20|80.89||80.88||80.89||80.88||6
1652774310000|2022-05-17 07:58:30|80.89|80.83|80.86|80.81|80.89|80.83|80.86|80.81|123
1652774320000|2022-05-17 07:58:40|80.85|80.8|80.85|80.8|80.87|80.81|80.82|80.78|0
1652774330000|2022-05-17 07:58:50|80.88|80.81|80.91|80.85|80.91|80.85|80.85|80.81|4591
1652774340000|2022-05-17 07:59:00|80.9|80.84|80.87|80.82|80.9|80.84|80.87|80.82|1236
1652774350000|2022-05-17 07:59:10|80.88|80.83|80.86|80.8|80.9|80.83|80.86|80.8|9837
1652774360000|2022-05-17 07:59:20|80.87|80.81|80.88|80.82|80.88|80.82|80.86|80.81|0
1652774370000|2022-05-17 07:59:30|80.87|80.81|80.85|80.78|80.87|80.81|80.85|80.77|45000
1652774380000|2022-05-17 07:59:40|80.86|80.79|80.85|80.78|80.88|80.82|80.83|80.75|1993
1652774390000|2022-05-17 07:59:50|80.87|80.79|80.87|80.82|80.87|80.83|80.87|80.79|14568
1652774400000|2022-05-17 08:00:00|80.89|80.83|80.88|80.83|80.92|80.86|80.85|80.83|29626
1652774410000|2022-05-17 08:00:10|80.89|80.84|80.85|80.79|80.91|80.85|80.85|80.79|2875
1652774420000|2022-05-17 08:00:20|80.83|80.78|80.79|80.76|80.84|80.78|80.79|80.74|6249
1652774430000|2022-05-17 08:00:30||80.75||80.73||80.75||80.72|0
1652774440000|2022-05-17 08:00:40|80.81|80.74|80.81|80.75|80.81|80.77|80.79|80.74|3006
1652774450000|2022-05-17 08:00:50|80.8|80.74|80.79|80.74|80.8|80.74|80.79|80.74|0
1652774460000|2022-05-17 08:01:00|80.78|80.73|80.8|80.75|80.8|80.75|80.78|80.73|1067
1652774470000|2022-05-17 08:01:10|80.81|80.76|80.85|80.79|80.86|80.81|80.81|80.76|2
1652774480000|2022-05-17 08:01:20|80.84|80.78|80.83|80.77|80.84|80.78|80.82|80.77|0
1652774490000|2022-05-17 08:01:30|80.82||80.83||80.83||80.82||0
1652774500000|2022-05-17 08:01:40|80.82|80.75|80.74|80.68|80.82|80.75|80.74|80.67|0
1652774510000|2022-05-17 08:01:50|80.73|80.67|80.72|80.66|80.73|80.68|80.72|80.66|6150
1652774520000|2022-05-17 08:02:00|80.71|80.65|80.7|80.65|80.71|80.66|80.7|80.65|610
1652774530000|2022-05-17 08:02:10|80.69|80.63|80.7|80.64|80.72|80.66|80.68|80.62|2857
1652774540000|2022-05-17 08:02:20|80.71|80.65|80.72|80.66|80.73|80.69|80.71|80.65|4418
1652774550000|2022-05-17 08:02:30|80.71|80.65|80.69|80.63|80.71|80.65|80.69|80.61|61
1652774560000|2022-05-17 08:02:40|80.68|80.62|80.68|80.62|80.68|80.63|80.62|80.55|18628
1652774570000|2022-05-17 08:02:50||80.63||80.63||80.63||80.62|602
1652774580000|2022-05-17 08:03:00|80.66|80.62|80.66|80.6|80.66|80.63|80.66|80.6|24
1652774590000|2022-05-17 08:03:10||80.61||80.6||80.61||80.6|0
1652774600000|2022-05-17 08:03:20|80.68|80.61|80.69|80.65|80.69|80.65|80.68|80.61|47844
1652774610000|2022-05-17 08:03:30|80.71|80.66|80.65|80.6|80.73|80.67|80.62|80.58|18162
1652774620000|2022-05-17 08:03:40|80.66|80.61|80.71|80.66|80.72|80.66|80.63|80.58|85810
1652774630000|2022-05-17 08:03:50|80.72|80.67|80.76|80.73|80.79|80.73|80.72|80.66|878
1652774640000|2022-05-17 08:04:00|80.75|80.72|80.73|80.68|80.75|80.72|80.71|80.65|13
1652774650000|2022-05-17 08:04:10|80.74|80.67|80.74|80.68|80.75|80.68|80.69|80.65|6104
1652774660000|2022-05-17 08:04:20|80.73|80.66|80.72|80.66|80.74|80.66|80.68|80.65|14852
1652774670000|2022-05-17 08:04:30|80.71|80.68|80.74|80.69|80.74|80.69|80.71|80.65|6616
1652774680000|2022-05-17 08:04:40|80.73|80.68|80.74|80.7|80.74|80.73|80.73|80.67|12526
1652774690000|2022-05-17 08:04:50|80.76|80.71|80.79|80.73|80.79|80.73|80.76|80.71|7167
1652774700000|2022-05-17 08:05:00|80.78|80.72|80.75|80.7|80.8|80.74|80.74|80.66|1000
1652774710000|2022-05-17 08:05:10|80.76|80.72|80.8|80.73|80.8|80.74|80.76|80.72|0
1652774720000|2022-05-17 08:05:20|80.84|80.72|80.83|80.78|80.84|80.78|80.8|80.72|2372
1652774730000|2022-05-17 08:05:30|80.85|80.79|80.83|80.76|80.87|80.8|80.8|80.73|3999
1652774740000|2022-05-17 08:05:40|80.82|80.78|80.81|80.75|80.82|80.78|80.81|80.75|84
1652774750000|2022-05-17 08:05:50|80.82|80.76|80.79|80.76|80.82|80.76|80.79|80.73|0
1652774760000|2022-05-17 08:06:00|80.78|80.77|80.88|80.82|80.88|80.82|80.77|80.77|821
1652774770000|2022-05-17 08:06:10|80.89|80.84|80.88|80.84|80.91|80.86|80.85|80.82|6015
1652774780000|2022-05-17 08:06:20|80.86||80.86||80.86||80.86||1327
1652774790000|2022-05-17 08:06:30|80.88|80.85|80.88|80.84|80.9|80.85|80.88|80.84|145
1652774800000|2022-05-17 08:06:40|80.89|80.85|80.89|80.85|80.89|80.85|80.89|80.84|2500
1652774810000|2022-05-17 08:06:50|80.93|80.84|80.93|80.87|80.95|80.88|80.89|80.84|5830
1652774820000|2022-05-17 08:07:00|80.92|80.85|80.89|80.84|80.92|80.85|80.89|80.84|0
1652774830000|2022-05-17 08:07:10|80.88|80.85|80.89|80.84|80.89|80.85|80.88|80.84|0
1652774840000|2022-05-17 08:07:20|80.9|80.85|80.91|80.87|80.91|80.87|80.89|80.85|0
1652774850000|2022-05-17 08:07:30|80.95|80.86|80.96|80.9|80.99|80.92|80.95|80.86|3553
1652774860000|2022-05-17 08:07:40|80.95|80.88|80.95|80.9|80.98|80.92|80.94|80.88|800
1652774870000|2022-05-17 08:07:50|80.97|80.92|81.04|80.99|81.04|80.99|80.97|80.92|8417
1652774880000|2022-05-17 08:08:00|81.06|80.98|81.13|81.06|81.13|81.06|81.06|80.98|2394
1652774890000|2022-05-17 08:08:10|81.12|81.05|81.05|80.98|81.12|81.05|81.03|80.98|14495
1652774900000|2022-05-17 08:08:20|81.04|80.97|81.03|80.99|81.04|80.99|81.03|80.96|400
1652774910000|2022-05-17 08:08:30|81.05|81|81.03|80.99|81.05|81.01|81.03|80.99|2156
1652774920000|2022-05-17 08:08:40|81.01|80.97|80.99|80.96|81.01|80.97|80.99|80.96|1530
1652774930000|2022-05-17 08:08:50|81||81||81||81||5
1652774940000|2022-05-17 08:09:00|80.99|80.93|80.91|80.86|81|80.93|80.91|80.86|27993
1652774950000|2022-05-17 08:09:10|80.93|80.87|80.9|80.86|80.96|80.89|80.9|80.86|3642
1652774960000|2022-05-17 08:09:20|80.88|80.85|80.84|80.79|80.9|80.85|80.84|80.78|19058
1652774970000|2022-05-17 08:09:30|80.86|80.8|80.88|80.82|80.89|80.86|80.86|80.8|4324
1652774980000|2022-05-17 08:09:40|80.87|80.8|80.85|80.8|80.87|80.8|80.85|80.8|0
1652774990000|2022-05-17 08:09:50|80.84|80.77|80.81|80.76|80.84|80.77|80.81|80.73|0
1652775000000|2022-05-17 08:10:00|80.8|80.74|80.84|80.79|80.84|80.8|80.8|80.74|10423
1652775010000|2022-05-17 08:10:10|80.86|80.8|80.86|80.82|80.86|80.82|80.86|80.8|4822
1652775020000|2022-05-17 08:10:20|80.9|80.83|80.89|80.82|80.9|80.85|80.89|80.82|3658
1652775030000|2022-05-17 08:10:30|80.87|80.81|80.85|80.8|80.87|80.81|80.85|80.8|0
1652775040000|2022-05-17 08:10:40|80.84|80.77|80.81|80.77|80.84|80.77|80.81|80.75|1094
1652775050000|2022-05-17 08:10:50|80.83|80.78|80.85|80.78|80.85|80.78|80.83|80.77|0
1652775070000|2022-05-17 08:11:10|80.86|80.79|80.81|80.77|80.87|80.8|80.81|80.77|3141
1652775080000|2022-05-17 08:11:20|||||||||309
1652775090000|2022-05-17 08:11:30|80.79|80.75|80.81|80.76|80.81|80.78|80.76|80.69|11187
1652775100000|2022-05-17 08:11:40|80.83|80.78|80.87|80.82|80.87|80.82|80.83|80.76|7253
1652775110000|2022-05-17 08:11:50|80.9|80.83|80.87|80.81|80.9|80.83|80.84|80.81|2506
1652775120000|2022-05-17 08:12:00|80.82|80.8|80.81|80.76|80.87|80.81|80.81|80.76|15061
1652775130000|2022-05-17 08:12:10|80.8|80.77|80.76|80.74|80.8|80.77|80.76|80.74|0
1652775140000|2022-05-17 08:12:20|80.75|80.71|80.75|80.72|80.75|80.72|80.75|80.71|8906
1652775150000|2022-05-17 08:12:30|80.74|80.71|80.7|80.65|80.74|80.71|80.67|80.65|9550
1652775170000|2022-05-17 08:12:50|80.73|80.66|80.72|80.67|80.73|80.68|80.72|80.66|13924
1652775180000|2022-05-17 08:13:00|80.71|80.65|80.7|80.65|80.72|80.66|80.69|80.65|1105
1652775190000|2022-05-17 08:13:10||80.67||80.65||80.67||80.65|0
1652775200000|2022-05-17 08:13:20|80.69|80.66|80.69|80.65|80.69|80.66|80.69|80.65|51762
1652775210000|2022-05-17 08:13:30|80.7|80.66|80.7|80.66|80.7|80.66|80.7|80.66|3321
1652775220000|2022-05-17 08:13:40||80.67||80.67||80.67||80.67|0
1652775230000|2022-05-17 08:13:50|80.73|80.68|80.73|80.68|80.75|80.7|80.71|80.67|6673
1652775240000|2022-05-17 08:14:00|80.75|80.71|80.78|80.73|80.78|80.74|80.75|80.71|3810
1652775250000|2022-05-17 08:14:10|80.79|80.74|80.79|80.74|80.79|80.74|80.78|80.74|0
1652775270000|2022-05-17 08:14:30|80.81|80.75|80.8|80.75|80.82|80.75|80.8|80.75|27107
1652775280000|2022-05-17 08:14:40|80.82|80.77|80.83|80.77|80.83|80.78|80.81|80.77|3408
1652775290000|2022-05-17 08:14:50||80.78||80.77||80.78||80.77|0
1652775300000|2022-05-17 08:15:00|80.82|80.78|80.87|80.82|80.87|80.82|80.82|80.78|0
1652775310000|2022-05-17 08:15:10|80.89|80.83|80.89|80.84|80.9|80.84|80.88|80.82|15417
1652775320000|2022-05-17 08:15:20|80.88|80.83|80.88|80.83|80.88|80.83|80.87|80.83|1809
1652775330000|2022-05-17 08:15:30|80.87|80.82|80.78|80.72|80.87|80.82|80.76|80.69|28495
1652775340000|2022-05-17 08:15:40|80.77|80.71|80.76|80.71|80.78|80.72|80.76|80.71|0
1652775350000|2022-05-17 08:15:50|80.75|80.72|80.72|80.66|80.78|80.74|80.7|80.63|59573
1652775360000|2022-05-17 08:16:00|80.71|80.65|80.69|80.64|80.71|80.65|80.68|80.64|1688
1652775370000|2022-05-17 08:16:10|80.7|80.65|80.73|80.69|80.74|80.69|80.7|80.65|16533
1652775380000|2022-05-17 08:16:20|80.74|80.68|80.78|80.73|80.78|80.73|80.74|80.68|2295
1652775390000|2022-05-17 08:16:30||80.75||80.75||80.76||80.73|0
1652775400000|2022-05-17 08:16:40|80.8|80.76|80.84|80.8|80.85|80.8|80.8|80.76|4654
1652775410000|2022-05-17 08:16:50|80.85|80.81|80.88|80.83|80.9|80.83|80.83|80.81|6607
1652775420000|2022-05-17 08:17:00||80.84||80.85||80.85||80.83|985
1652775430000|2022-05-17 08:17:10|80.91|80.86|80.96|80.91|80.99|80.91|80.91|80.85|16100
1652775440000|2022-05-17 08:17:20|80.95|80.89|80.94|80.89|80.95|80.91|80.92|80.89|865
1652775450000|2022-05-17 08:17:30|80.93|80.9|80.95|80.9|80.96|80.9|80.93|80.9|1074
1652775460000|2022-05-17 08:17:40|80.94|80.89|80.96|80.9|80.96|80.9|80.94|80.89|16082
1652775470000|2022-05-17 08:17:50|80.95|80.89|80.94|80.89|80.95|80.89|80.94|80.89|0
1652775480000|2022-05-17 08:18:00|80.93|80.88|80.84|80.8|80.93|80.88|80.84|80.8|8893
1652775490000|2022-05-17 08:18:10|80.83|80.79|80.87|80.83|80.88|80.84|80.83|80.77|10212
1652775500000|2022-05-17 08:18:20||80.82||80.82||80.83||80.82|0
1652775510000|2022-05-17 08:18:30|80.9|80.84|80.94|80.89|80.94|80.89|80.9|80.84|1080
1652775520000|2022-05-17 08:18:40|80.96|80.9|80.94|80.91|80.96|80.91|80.94|80.9|5290
1652775530000|2022-05-17 08:18:50|80.92|80.9|80.92|80.86|80.92|80.9|80.9|80.86|5769
1652775540000|2022-05-17 08:19:00|80.93|80.88|80.92|80.87|80.93|80.88|80.91|80.86|0
1652775550000|2022-05-17 08:19:10||80.86||80.88||80.88||80.86|12284
1652775560000|2022-05-17 08:19:20|80.95|80.89|80.92|80.86|80.96|80.9|80.92|80.86|3963
1652775570000|2022-05-17 08:19:30|80.93|80.87|80.93|80.88|80.93|80.88|80.92|80.87|0
1652775580000|2022-05-17 08:19:40|80.92|80.87|80.95|80.88|80.96|80.89|80.92|80.87|6
1652775590000|2022-05-17 08:19:50|80.94|80.87|80.93|80.87|80.95|80.87|80.93|80.87|40
1652775600000|2022-05-17 08:20:00|80.95|80.88|80.96|80.9|80.96|80.9|80.92|80.87|10260
1652775610000|2022-05-17 08:20:10|80.95||80.96||80.96||80.93||0
1652775620000|2022-05-17 08:20:20|80.95||80.96||80.96||80.95||4706
1652775630000|2022-05-17 08:20:30|80.94||80.94||80.94||80.94||0
1652775640000|2022-05-17 08:20:40|80.92|80.88|80.99|80.94|81|80.94|80.92|80.86|2944
1652775650000|2022-05-17 08:20:50|81||81||81||81||0
1652775660000|2022-05-17 08:21:00|81.01|80.95|81|80.94|81.04|80.99|80.98|80.92|12814
1652775670000|2022-05-17 08:21:10||80.95||80.94||80.95||80.94|3670
1652775680000|2022-05-17 08:21:20||80.95||80.94||80.95||80.94|20
1652775690000|2022-05-17 08:21:30|80.99|80.92|80.98|80.92|80.99|80.92|80.98|80.92|0
1652775700000|2022-05-17 08:21:40|80.97|80.91|80.96|80.91|81|80.94|80.96|80.89|821
1652775710000|2022-05-17 08:21:50|80.98|80.92|80.98|80.92|80.98|80.92|80.98|80.92|2016
1652775720000|2022-05-17 08:22:00|80.99|80.93|80.99|80.94|80.99|80.94|80.99|80.93|6
1652775730000|2022-05-17 08:22:10||80.93||80.95||80.95||80.92|0
1652775750000|2022-05-17 08:22:30|||||||||12
1652775760000|2022-05-17 08:22:40||80.94||80.94||80.94||80.94|30
1652775770000|2022-05-17 08:22:50|80.98|80.95|80.98|80.95|80.99|80.95|80.97|80.95|0
1652775780000|2022-05-17 08:23:00|80.99||80.99||80.99||80.99||0
1652775790000|2022-05-17 08:23:10|80.98|80.94|80.99|80.95|80.99|80.95|80.93|80.88|4930
1652775800000|2022-05-17 08:23:20|81|80.94|81|80.97|81|80.98|80.99|80.94|30892
1652775810000|2022-05-17 08:23:30|80.98|80.95|80.98|80.95|81|80.95|80.98|80.95|500
1652775820000|2022-05-17 08:23:40|||||||||2445
1652775830000|2022-05-17 08:23:50|80.99||80.98||81||80.98||0
1652775840000|2022-05-17 08:24:00|80.97|80.93|80.95|80.92|80.97|80.93|80.93|80.89|30790
1652775850000|2022-05-17 08:24:10|80.94|80.9|80.92|80.89|80.94|80.9|80.92|80.89|6140
1652775860000|2022-05-17 08:24:20|80.91|80.88|80.91|80.86|80.91|80.88|80.9|80.84|3542
1652775870000|2022-05-17 08:24:30|80.9|80.85|80.88|80.83|80.91|80.86|80.86|80.82|600
1652775880000|2022-05-17 08:24:40|80.87|80.84|80.88|80.84|80.88|80.84|80.85|80.84|4072
1652775890000|2022-05-17 08:24:50||80.83||80.83||80.84||80.83|0
1652775900000|2022-05-17 08:25:00|80.91|80.84|80.9|80.86|80.91|80.87|80.88|80.84|3276
1652775910000|2022-05-17 08:25:10|80.92|80.87|80.94|80.91|80.94|80.91|80.92|80.86|3396
1652775920000|2022-05-17 08:25:20|80.93|80.9|80.87|80.82|80.93|80.9|80.87|80.81|0
1652775930000|2022-05-17 08:25:30|80.86|80.81|80.86|80.81|80.86|80.82|80.84|80.77|0
1652775940000|2022-05-17 08:25:40||80.82||80.82||80.82||80.82|4418
1652775960000|2022-05-17 08:26:00|80.85|80.83|80.82|80.77|80.85|80.83|80.81|80.75|1400
1652775970000|2022-05-17 08:26:10|80.81|80.76|80.81|80.77|80.81|80.77|80.81|80.76|0
1652775980000|2022-05-17 08:26:20|80.83|80.76|80.83|80.82|80.83|80.82|80.83|80.76|14238
1652775990000|2022-05-17 08:26:30|80.85|80.83|80.87|80.83|80.87|80.83|80.85|80.82|4055
1652776000000|2022-05-17 08:26:40|80.86||80.87||80.87||80.86||3552
1652776010000|2022-05-17 08:26:50|80.86|80.82|80.86|80.82|80.87|80.82|80.85|80.82|0
1652776020000|2022-05-17 08:27:00|80.88|80.83|80.92|80.87|80.92|80.87|80.88|80.83|24595
1652776030000|2022-05-17 08:27:10|||||||||2461
1652776040000|2022-05-17 08:27:20|80.93|80.88|80.91|80.86|80.93|80.88|80.91|80.86|0
1652776050000|2022-05-17 08:27:30|80.93|80.87|80.91|80.86|80.93|80.87|80.91|80.86|25
1652776060000|2022-05-17 08:27:40|80.9|80.85|80.8|80.75|80.9|80.85|80.78|80.73|54472
1652776070000|2022-05-17 08:27:50|80.78|80.76|80.78|80.75|80.78|80.76|80.78|80.75|0
1652776080000|2022-05-17 08:28:00|80.77|80.73|80.71|80.65|80.77|80.73|80.67|80.63|5483
1652776090000|2022-05-17 08:28:10|80.7|80.64|80.71|80.64|80.71|80.65|80.66|80.61|2500
1652776100000|2022-05-17 08:28:20|80.7|80.65|80.68|80.64|80.7|80.66|80.68|80.63|0
1652776110000|2022-05-17 08:28:30|80.7||80.68||80.71||80.68||0
1652776120000|2022-05-17 08:28:40|80.7|80.65|80.71|80.65|80.71|80.65|80.7|80.64|10
1652776130000|2022-05-17 08:28:50|80.7|80.64|80.68|80.64|80.7|80.65|80.68|80.64|10000
1652776140000|2022-05-17 08:29:00|80.67|80.61|80.64|80.59|80.67|80.61|80.62|80.57|3491
1652776150000|2022-05-17 08:29:10|80.66|80.6|80.73|80.69|80.73|80.69|80.66|80.6|17681
1652776160000|2022-05-17 08:29:20|80.71|80.68|80.71|80.67|80.71|80.68|80.7|80.65|876
1652776170000|2022-05-17 08:29:30||80.65||80.66||80.66||80.65|0
1652776180000|2022-05-17 08:29:40||80.67||80.66||80.67||80.66|1557
1652776190000|2022-05-17 08:29:50|80.73|80.67|80.75|80.7|80.75|80.7|80.73|80.66|5105
1652776200000|2022-05-17 08:30:00|80.77|80.71|80.86|80.79|80.87|80.79|80.77|80.71|8395
1652776210000|2022-05-17 08:30:10|80.87|80.8|80.86|80.81|80.87|80.81|80.84|80.79|2
1652776220000|2022-05-17 08:30:20|80.85|80.8|80.82|80.77|80.85|80.8|80.81|80.77|7555
1652776230000|2022-05-17 08:30:30|80.84|80.79|80.84|80.79|80.84|80.79|80.84|80.79|1526
1652776240000|2022-05-17 08:30:40|80.82|80.8|80.84|80.79|80.86|80.8|80.82|80.77|1160
1652776250000|2022-05-17 08:30:50||80.8||80.8||80.8||80.8|3532
1652776260000|2022-05-17 08:31:00|80.85|80.79|80.85|80.78|80.86|80.82|80.84|80.78|7148
1652776270000|2022-05-17 08:31:10|80.86|80.79|80.94|80.88|80.95|80.89|80.84|80.79|4593
1652776280000|2022-05-17 08:31:20|80.96|80.89|80.99|80.93|81|80.94|80.95|80.89|0
1652776290000|2022-05-17 08:31:30|81|80.94|81.07|81.01|81.09|81.01|81|80.94|2243
1652776300000|2022-05-17 08:31:40|81.08|81|81.07|81.01|81.08|81.01|81.05|81|0
1652776310000|2022-05-17 08:31:50|81.06|81|81.07|81.01|81.07|81.01|81.06|81|1005
1652776320000|2022-05-17 08:32:00|81.06|81|81.07|81|81.07|81.02|81.06|81|100
1652776330000|2022-05-17 08:32:10|81.06|81.01|81.05|81|81.07|81.02|81.05|81|0
1652776340000|2022-05-17 08:32:20||81.01||81.01||81.01||81.01|6122
1652776350000|2022-05-17 08:32:30|81.03|81|81.05|81|81.06|81.02|81.03|80.99|28320
1652776360000|2022-05-17 08:32:40|81.04||81.02||81.07||81.01||0
1652776370000|2022-05-17 08:32:50|81.01|80.99|80.97|80.91|81.01|80.99|80.93|80.9|25328
1652776380000|2022-05-17 08:33:00|80.96|80.92|80.96|80.91|80.96|80.93|80.96|80.9|0
1652776390000|2022-05-17 08:33:10||80.92||80.91||80.92||80.91|30000
1652776400000|2022-05-17 08:33:20|80.99|80.9|81|80.94|81|80.94|80.99|80.9|2075
1652776410000|2022-05-17 08:33:30|80.99|80.93|80.96|80.9|80.99|80.93|80.94|80.9|14714
1652776420000|2022-05-17 08:33:40||80.91||80.9||80.91||80.9|0
1652776430000|2022-05-17 08:33:50|80.95|80.91|80.92|80.86|80.95|80.91|80.91|80.86|16507
1652776440000|2022-05-17 08:34:00|80.9|80.87|80.94|80.89|80.94|80.9|80.9|80.87|17434
1652776450000|2022-05-17 08:34:10|80.96|80.9|81|80.93|81|80.93|80.95|80.89|15116
1652776460000|2022-05-17 08:34:20|81.02|80.94|81.02|80.95|81.04|80.98|81|80.94|9056
1652776470000|2022-05-17 08:34:30|81.01|80.97|80.99|80.93|81.01|80.97|80.98|80.93|12608
1652776480000|2022-05-17 08:34:40|80.98|80.91|80.96|80.91|80.98|80.91|80.96|80.91|0
1652776490000|2022-05-17 08:34:50||80.92||80.91||80.92||80.91|0
1652776500000|2022-05-17 08:35:00||80.92||80.91||80.92||80.91|0
1652776510000|2022-05-17 08:35:10|80.95|80.93|80.96|80.93|80.96|80.93|80.95|80.93|44
1652776520000|2022-05-17 08:35:20|80.95|80.9|80.95|80.9|80.95|80.9|80.95|80.9|9
1652776530000|2022-05-17 08:35:30|80.96||80.96||80.96||80.96||0
1652776540000|2022-05-17 08:35:40||80.91||80.91||80.91||80.91|0
1652776550000|2022-05-17 08:35:50|80.95|80.9|80.96|80.91|80.96|80.91|80.94|80.9|0
1652776560000|2022-05-17 08:36:00|80.98|80.93|81.03|80.97|81.04|80.97|80.98|80.91|2172
1652776570000|2022-05-17 08:36:10|81.04||81.04||81.04||81.04||1000
1652776580000|2022-05-17 08:36:20|81.05|80.98|81.09|81.03|81.12|81.05|81.01|80.95|13348
1652776590000|2022-05-17 08:36:30|81.08|81.04|81.08|81.03|81.09|81.04|81.08|81.03|0
1652776610000|2022-05-17 08:36:50|81.09|81.04|81.15|81.1|81.19|81.12|81.09|81.04|13240
1652776620000|2022-05-17 08:37:00|81.18|81.11|81.21|81.15|81.22|81.15|81.18|81.1|981
1652776630000|2022-05-17 08:37:10|81.2|81.16|81.2|81.15|81.21|81.16|81.19|81.13|250
1652776640000|2022-05-17 08:37:20|81.19|81.14|81.19|81.13|81.19|81.15|81.18|81.13|0
1652776650000|2022-05-17 08:37:30|81.2|81.14|81.2|81.16|81.23|81.17|81.19|81.14|41806
1652776660000|2022-05-17 08:37:40|81.19||81.19||81.21||81.19||9
1652776670000|2022-05-17 08:37:50|81.17|81.14|81.15|81.09|81.17|81.14|81.13|81.08|3197
1652776680000|2022-05-17 08:38:00|81.16|81.1|81.12|81.07|81.17|81.13|81.12|81.07|9945
1652776690000|2022-05-17 08:38:10|81.13||81.13||81.13||81.11||2466
1652776700000|2022-05-17 08:38:20|81.12|81.06|81.08|81.04|81.12|81.06|81.07|81.02|8482
1652776710000|2022-05-17 08:38:30||81.05||81.04||81.05||81.04|0
1652776720000|2022-05-17 08:38:40|||||||||124
1652776730000|2022-05-17 08:38:50|81.11|81.05|81.12|81.07|81.14|81.07|81.11|81.04|17765
1652776740000|2022-05-17 08:39:00|81.11|81.06|81.1|81.07|81.12|81.07|81.09|81.04|2440
1652776750000|2022-05-17 08:39:10|81.12||81.12||81.12||81.12||1543
1652776760000|2022-05-17 08:39:20|81.11|81.06|81.14|81.08|81.15|81.09|81.11|81.06|0
1652776770000|2022-05-17 08:39:30|81.15|81.09|81.15|81.09|81.15|81.1|81.15|81.09|3000
1652776780000|2022-05-17 08:39:40|81.14|81.07|81.1|81.07|81.14|81.07|81.1|81.07|1369
1652776790000|2022-05-17 08:39:50|81.09|81.06|81.06|81.03|81.09|81.06|81.04|81.03|20984
1652776800000|2022-05-17 08:40:00|81.05|81|81.05|81.01|81.05|81.01|81.03|81|11246
1652776810000|2022-05-17 08:40:10|81.04|81|81.04|81|81.04|81|81.04|81|8872
1652776820000|2022-05-17 08:40:20|81.03|80.99|80.99|80.94|81.04|80.99|80.98|80.93|15310
1652776830000|2022-05-17 08:40:30|80.98||80.99||80.99||80.98||0
1652776840000|2022-05-17 08:40:40|80.98||80.99||80.99||80.97||3501
1652776850000|2022-05-17 08:40:50|||||||||4343
1652776860000|2022-05-17 08:41:00|80.98|80.93|80.92|80.86|80.98|80.93|80.92|80.86|1044
1652776870000|2022-05-17 08:41:10|80.9|80.85|80.9|80.85|80.92|80.87|80.9|80.85|0
1652776880000|2022-05-17 08:41:20|80.89|80.86|80.89|80.86|80.9|80.86|80.88|80.86|4172
1652776890000|2022-05-17 08:41:30|80.88|80.85|80.92|80.88|80.92|80.88|80.88|80.85|9482
1652776900000|2022-05-17 08:41:40|80.91||80.91||80.91||80.91||614
1652776920000|2022-05-17 08:42:00|80.9|80.86|80.87|80.83|80.9|80.86|80.87|80.81|9163
1652776930000|2022-05-17 08:42:10|80.86|80.84|80.85|80.81|80.86|80.84|80.85|80.81|3304
1652776940000|2022-05-17 08:42:20|80.84||80.84||80.84||80.83||0
1652776950000|2022-05-17 08:42:30|80.83|80.79|80.81|80.78|80.83|80.79|80.81|80.77|2975
1652776960000|2022-05-17 08:42:40|80.8|80.77|80.78|80.74|80.8|80.77|80.78|80.71|16812
1652776970000|2022-05-17 08:42:50|80.8|80.75|80.84|80.8|80.85|80.8|80.8|80.75|5975
1652776980000|2022-05-17 08:43:00||80.81||80.79||80.81||80.79|0
1652776990000|2022-05-17 08:43:10||80.8||80.8||80.81||80.79|0
1652777000000|2022-05-17 08:43:20|80.86|80.81|80.93|80.87|80.94|80.87|80.86|80.81|35160
1652777010000|2022-05-17 08:43:30|80.94|80.88|80.93|80.88|80.95|80.89|80.93|80.88|3
1652777030000|2022-05-17 08:43:50|80.91|80.87|80.9|80.85|80.91|80.87|80.9|80.85|2622
1652777040000|2022-05-17 08:44:00|80.91||80.9||80.91||80.9||0
1652777050000|2022-05-17 08:44:10|80.91|80.87|80.91|80.87|80.91|80.87|80.91|80.87|0
1652777060000|2022-05-17 08:44:20|80.92|80.88|80.92|80.87|80.96|80.89|80.88|80.83|36378
1652777070000|2022-05-17 08:44:30|80.91|80.86|80.89|80.85|80.92|80.86|80.88|80.85|3274
1652777080000|2022-05-17 08:44:40|||||||||538
1652777090000|2022-05-17 08:44:50|80.88|80.86|80.81|80.76|80.9|80.86|80.79|80.75|23267
1652777100000|2022-05-17 08:45:00|80.8|80.75|80.79|80.75|80.8|80.75|80.77|80.75|4560
1652777110000|2022-05-17 08:45:10|80.8|80.76|80.78|80.75|80.8|80.76|80.78|80.75|0
1652777130000|2022-05-17 08:45:30|||||||||3000
1652777140000|2022-05-17 08:45:40|80.77|80.74|80.7|80.66|80.77|80.74|80.7|80.64|21272
1652777150000|2022-05-17 08:45:50|80.72|80.67|80.71|80.67|80.72|80.68|80.71|80.67|5684
1652777160000|2022-05-17 08:46:00|80.69|80.66|80.67|80.62|80.69|80.66|80.66|80.6|13796
1652777170000|2022-05-17 08:46:10|80.69|80.64|80.7|80.64|80.71|80.65|80.69|80.64|1231
1652777180000|2022-05-17 08:46:20|80.71|80.65|80.69|80.63|80.71|80.66|80.68|80.63|1958
1652777190000|2022-05-17 08:46:30|80.68||80.68||80.68||80.68||5977
1652777200000|2022-05-17 08:46:40|80.69|80.64|80.72|80.69|80.72|80.69|80.68|80.64|7393
1652777210000|2022-05-17 08:46:50|80.74|80.71|80.84|80.79|80.85|80.8|80.74|80.71|9929
1652777220000|2022-05-17 08:47:00|80.83|80.78|80.76|80.71|80.83|80.78|80.76|80.71|3958
1652777230000|2022-05-17 08:47:10|80.77|80.73|80.77|80.72|80.78|80.73|80.77|80.71|35817
1652777240000|2022-05-17 08:47:20|80.78|80.73|80.81|80.77|80.81|80.77|80.78|80.73|2112
1652777250000|2022-05-17 08:47:30|80.8|80.76|80.81|80.76|80.81|80.76|80.8|80.76|2
1652777260000|2022-05-17 08:47:40|80.83|80.77|80.83|80.78|80.83|80.78|80.82|80.77|46
1652777280000|2022-05-17 08:48:00||80.79||80.79||80.79||80.79|0
1652777290000|2022-05-17 08:48:10|80.85|80.81|80.87|80.83|80.89|80.83|80.85|80.81|0
1652777300000|2022-05-17 08:48:20|80.89|80.84|80.89|80.85|80.89|80.85|80.89|80.84|0
1652777310000|2022-05-17 08:48:30|80.91|80.86|80.93|80.89|80.97|80.91|80.91|80.86|1301
1652777320000|2022-05-17 08:48:40|80.92||80.93||80.93||80.92||177
1652777330000|2022-05-17 08:48:50||80.88||80.9||80.91||80.86|6626
1652777340000|2022-05-17 08:49:00|80.94|80.92|80.96|80.91|80.96|80.92|80.94|80.9|33206
1652777350000|2022-05-17 08:49:10|80.95|80.92|80.95|80.9|80.95|80.92|80.95|80.9|0
1652777370000|2022-05-17 08:49:30|80.96|80.92|80.99|80.93|81|80.96|80.96|80.92|6098
1652777380000|2022-05-17 08:49:40|80.98|80.92|80.93|80.9|80.98|80.92|80.93|80.9|2823
1652777390000|2022-05-17 08:49:50|80.94|80.88|80.92|80.87|80.94|80.88|80.92|80.86|22199
1652777400000|2022-05-17 08:50:00|80.91|80.86|80.86|80.81|80.91|80.87|80.86|80.81|7143
1652777410000|2022-05-17 08:50:10|80.85|80.8|80.83|80.78|80.85|80.8|80.83|80.78|1012
1652777420000|2022-05-17 08:50:20|80.84|80.79|80.84|80.78|80.84|80.8|80.83|80.78|4
1652777430000|2022-05-17 08:50:30|80.83||80.83||80.83||80.83||0
1652777440000|2022-05-17 08:50:40|||||||||3954
1652777450000|2022-05-17 08:50:50|80.82|80.77|80.81|80.78|80.82|80.78|80.81|80.76|612
1652777460000|2022-05-17 08:51:00|80.8|80.76|80.78|80.72|80.8|80.76|80.76|80.7|18000
1652777470000|2022-05-17 08:51:10|||||||||6406
1652777480000|2022-05-17 08:51:20|80.77|80.73|80.77|80.72|80.78|80.74|80.76|80.72|1380
1652777490000|2022-05-17 08:51:30|80.76||80.77||80.77||80.76||42
1652777510000|2022-05-17 08:51:50|80.76|80.7|80.68|80.62|80.76|80.7|80.68|80.62|15169
1652777520000|2022-05-17 08:52:00|80.66|80.63|80.66|80.61|80.7|80.66|80.64|80.6|12645
1652777530000|2022-05-17 08:52:10|80.65|80.6|80.66|80.61|80.66|80.61|80.65|80.6|2281
1652777540000|2022-05-17 08:52:20||80.62||80.61||80.62||80.61|0
1652777550000|2022-05-17 08:52:30|80.65|80.6|80.57|80.51|80.65|80.6|80.57|80.5|9199
1652777560000|2022-05-17 08:52:40|80.56|80.5|80.55|80.51|80.56|80.51|80.55|80.5|1777
1652777570000|2022-05-17 08:52:50||80.5||80.5||80.5||80.5|111
1652777580000|2022-05-17 08:53:00|80.54||80.54||80.54||80.54||24
1652777590000|2022-05-17 08:53:10|80.53|80.48|80.52|80.46|80.53|80.48|80.52|80.45|1100
1652777600000|2022-05-17 08:53:20|80.53|80.48|80.53|80.5|80.53|80.5|80.53|80.46|821
1652777610000|2022-05-17 08:53:30|80.56|80.48|80.53|80.49|80.56|80.51|80.53|80.48|37191
1652777620000|2022-05-17 08:53:40|80.51|80.48|80.53|80.48|80.53|80.48|80.51|80.48|3000
1652777630000|2022-05-17 08:53:50|80.52|80.46|80.54|80.48|80.54|80.48|80.49|80.42|33025
1652777640000|2022-05-17 08:54:00|80.55|80.49|80.54|80.48|80.55|80.5|80.54|80.48|3697
1652777650000|2022-05-17 08:54:10|80.53|80.47|80.49|80.43|80.53|80.47|80.49|80.43|12380
1652777660000|2022-05-17 08:54:20|80.47|80.44|80.53|80.46|80.53|80.46|80.47|80.42|41107
1652777670000|2022-05-17 08:54:30|80.54|80.48|80.57|80.51|80.57|80.51|80.54|80.48|4669
1652777680000|2022-05-17 08:54:40|80.56|80.49|80.54|80.48|80.56|80.49|80.54|80.48|0
1652777700000|2022-05-17 08:55:00|80.53|80.5|80.53|80.47|80.53|80.5|80.51|80.46|4833
1652777710000|2022-05-17 08:55:10|80.51|80.46|80.53|80.48|80.57|80.51|80.51|80.46|3060
1652777720000|2022-05-17 08:55:20|80.54|80.49|80.54|80.5|80.54|80.5|80.54|80.49|160
1652777730000|2022-05-17 08:55:30|80.57|80.51|80.57|80.53|80.63|80.55|80.57|80.51|8614
1652777740000|2022-05-17 08:55:40|80.56|80.52|80.55|80.49|80.56|80.52|80.55|80.48|1151
1652777750000|2022-05-17 08:55:50|80.54|80.51|80.55|80.51|80.57|80.51|80.54|80.51|2
1652777770000|2022-05-17 08:56:10|80.54|80.5|80.51|80.46|80.54|80.5|80.5|80.44|0
1652777780000|2022-05-17 08:56:20|80.5|80.47|80.5|80.47|80.51|80.47|80.5|80.47|300
1652777790000|2022-05-17 08:56:30|80.52||80.51||80.53||80.51||0
1652777800000|2022-05-17 08:56:40|||||||||3000
1652777810000|2022-05-17 08:56:50|80.5|80.46|80.48|80.44|80.5|80.46|80.46|80.39|28356
1652777820000|2022-05-17 08:57:00|80.49|80.45|80.51|80.47|80.52|80.48|80.48|80.44|2500
1652777830000|2022-05-17 08:57:10|80.53|80.48|80.53|80.49|80.53|80.5|80.52|80.47|1931
1652777840000|2022-05-17 08:57:20|80.55|80.5|80.55|80.5|80.57|80.52|80.55|80.5|34074
1652777850000|2022-05-17 08:57:30|||||||||105
1652777860000|2022-05-17 08:57:40|80.54|80.51|80.47|80.41|80.55|80.51|80.47|80.41|11369
1652777870000|2022-05-17 08:57:50|80.46|80.4|80.44|80.38|80.46|80.4|80.44|80.38|0
1652777880000|2022-05-17 08:58:00|80.45|80.4|80.47|80.41|80.47|80.42|80.44|80.4|65665
1652777890000|2022-05-17 08:58:10||80.42||80.42||80.43||80.42|1912
1652777900000|2022-05-17 08:58:20||80.43||80.43||80.43||80.43|6
1652777910000|2022-05-17 08:58:30|80.49|80.45|80.55|80.5|80.56|80.5|80.49|80.45|4453
1652777920000|2022-05-17 08:58:40||80.51||80.51||80.51||80.51|10000
1652777930000|2022-05-17 08:58:50|||||||||3725
1652777940000|2022-05-17 08:59:00||80.52||80.52||80.52||80.52|6360
1652777950000|2022-05-17 08:59:10|80.54|80.51|80.54|80.49|80.54|80.51|80.53|80.48|20975
1652777960000|2022-05-17 08:59:20|80.53|80.5|80.52|80.48|80.53|80.5|80.51|80.47|9079
1652777970000|2022-05-17 08:59:30|80.51|80.46|80.52|80.46|80.52|80.48|80.51|80.45|10557
1652777980000|2022-05-17 08:59:40|80.51|80.47|80.51|80.47|80.51|80.48|80.51|80.47|19
1652777990000|2022-05-17 08:59:50|80.53||80.5||80.53||80.5||0
1652778000000|2022-05-17 09:00:00|80.49|80.45|80.49|80.44|80.49|80.45|80.49|80.43|2028
1652778020000|2022-05-17 09:00:20|80.48|80.45|80.48|80.42|80.48|80.45|80.48|80.42|641
1652778030000|2022-05-17 09:00:30|||||||||79
1652778040000|2022-05-17 09:00:40||80.41||80.41||80.41||80.41|0
1652778060000|2022-05-17 09:01:00|80.47|80.42|80.48|80.43|80.49|80.43|80.43|80.4|13410
1652778070000|2022-05-17 09:01:10|80.5|80.44|80.49|80.43|80.5|80.44|80.49|80.43|339
1652778080000|2022-05-17 09:01:20||80.45||80.45||80.45||80.45|32965
1652778090000|2022-05-17 09:01:30|80.47|80.44|80.44|80.38|80.47|80.44|80.44|80.38|8068
1652778100000|2022-05-17 09:01:40|80.43|80.37|80.4|80.36|80.43|80.37|80.4|80.36|1
1652778110000|2022-05-17 09:01:50|80.43|80.38|80.38|80.34|80.43|80.38|80.36|80.32|24294
1652778120000|2022-05-17 09:02:00|||||||||105
1652778130000|2022-05-17 09:02:10|80.37|80.31|80.36|80.32|80.38|80.33|80.35|80.31|4519
1652778140000|2022-05-17 09:02:20|80.35|80.33|80.38|80.34|80.43|80.37|80.35|80.33|26555
1652778150000|2022-05-17 09:02:30|80.4|80.37|80.36|80.32|80.42|80.38|80.36|80.32|3476
1652778160000|2022-05-17 09:02:40|80.35|80.3|80.33|80.28|80.35|80.3|80.31|80.27|400
1652778170000|2022-05-17 09:02:50|80.32|80.27|80.32|80.28|80.32|80.28|80.32|80.27|5644
1652778180000|2022-05-17 09:03:00|80.33|80.29|80.33|80.29|80.33|80.29|80.33|80.29|5891
1652778190000|2022-05-17 09:03:10|80.36|80.3|80.35|80.31|80.36|80.33|80.32|80.3|13909
1652778200000|2022-05-17 09:03:20|80.36|80.32|80.36|80.31|80.36|80.32|80.35|80.31|4000
1652778220000|2022-05-17 09:03:40|||||||||3185
1652778230000|2022-05-17 09:03:50|80.34|80.3|80.33|80.3|80.35|80.3|80.33|80.3|9164
1652778240000|2022-05-17 09:04:00|80.36|80.31|80.44|80.38|80.44|80.39|80.33|80.3|9374
1652778250000|2022-05-17 09:04:10|80.45|80.39|80.41|80.36|80.45|80.4|80.41|80.36|2518
1652778260000|2022-05-17 09:04:20|80.4|80.35|80.31|80.25|80.4|80.36|80.3|80.24|8820
1652778270000|2022-05-17 09:04:30|80.3||80.3||80.31||80.3||10
1652778280000|2022-05-17 09:04:40|80.31|80.24|80.31|80.25|80.31|80.25|80.29|80.23|6
1652778290000|2022-05-17 09:04:50||80.26||80.26||80.27||80.26|1340
1652778300000|2022-05-17 09:05:00|80.3|80.24|80.26|80.21|80.31|80.24|80.26|80.2|403
1652778310000|2022-05-17 09:05:10|80.25|80.22|80.26|80.22|80.26|80.22|80.24|80.2|432
1652778320000|2022-05-17 09:05:20|80.28|80.23|80.29|80.24|80.29|80.25|80.24|80.23|26677
1652778330000|2022-05-17 09:05:30||80.22||80.24||80.25||80.22|0
1652778340000|2022-05-17 09:05:40|80.28||80.28||80.28||80.28||589
1652778350000|2022-05-17 09:05:50|80.27|80.22|80.23|80.19|80.27|80.22|80.22|80.19|2107
1652778360000|2022-05-17 09:06:00|||||||||630
1652778370000|2022-05-17 09:06:10|||||||||1809
1652778380000|2022-05-17 09:06:20|80.22|80.18|80.18|80.12|80.23|80.18|80.18|80.11|12120
1652778390000|2022-05-17 09:06:30|80.2|80.13|80.25|80.21|80.27|80.22|80.2|80.13|6961
1652778400000|2022-05-17 09:06:40|80.24|80.2|80.24|80.2|80.25|80.2|80.2|80.16|92807
1652778410000|2022-05-17 09:06:50|||||||||6381
1652778420000|2022-05-17 09:07:00|||||||||41
1652778430000|2022-05-17 09:07:10|80.23||80.23||80.24||80.23||1097
1652778440000|2022-05-17 09:07:20|80.22|80.19|80.16|80.1|80.22|80.19|80.14|80.1|2823
1652778450000|2022-05-17 09:07:30|80.14|80.11|80.14|80.1|80.16|80.12|80.14|80.1|3205
1652778460000|2022-05-17 09:07:40|80.16|80.11|80.16|80.12|80.18|80.12|80.14|80.11|60020
1652778470000|2022-05-17 09:07:50|80.15|80.11|80.16|80.11|80.18|80.13|80.15|80.1|233291
1652778480000|2022-05-17 09:08:00|80.15||80.14||80.15||80.14||25090
1652778490000|2022-05-17 09:08:10|80.15|80.12|80.14|80.11|80.16|80.14|80.14|80.11|5498
1652778500000|2022-05-17 09:08:20|80.13||80.14||80.14||80.13||0
1652778510000|2022-05-17 09:08:30|80.13|80.1|80.11|80.07|80.13|80.1|80.1|80.07|2900
1652778520000|2022-05-17 09:08:40|80.1|80.05|80.11|80.07|80.11|80.08|80.08|80.05|16973
1652778530000|2022-05-17 09:08:50||80.08||80.07||80.08||80.07|0
1652778550000|2022-05-17 09:09:10|80.1|80.08|80.1|80.07|80.1|80.08|80.1|80.07|27559
1652778560000|2022-05-17 09:09:20|80.11|80.08|80.16|80.12|80.18|80.14|80.11|80.07|21609
1652778570000|2022-05-17 09:09:30|80.15|80.13|80.12|80.08|80.15|80.13|80.12|80.06|10324
1652778580000|2022-05-17 09:09:40|80.11|80.06|80.07|80.05|80.11|80.06|80.06|80.05|4271
1652778600000|2022-05-17 09:10:00|80.06|80.02|80.05|80.01|80.07|80.02|80.04|80.01|300
1652778610000|2022-05-17 09:10:10|||||||||650
1652778620000|2022-05-17 09:10:20||80.02||80.02||80.02||80.02|2
1652778630000|2022-05-17 09:10:30||80.01||80.01||80.01||80.01|2673
1652778650000|2022-05-17 09:10:50|||||||||5467
1652778660000|2022-05-17 09:11:00|||||||||3723
1652778670000|2022-05-17 09:11:10|80.07|80.02|80.07|80.04|80.09|80.04|80.05|80.01|9712
1652778680000|2022-05-17 09:11:20|80.09|80.05|80.08|80.04|80.09|80.06|80.08|80.03|12
1652778700000|2022-05-17 09:11:40|80.1|80.05|80.14|80.08|80.14|80.09|80.1|80.05|5819
1652778710000|2022-05-17 09:11:50|80.13|80.1|80.13|80.09|80.13|80.1|80.13|80.08|40376
1652778720000|2022-05-17 09:12:00|80.11|80.08|80.11|80.07|80.11|80.08|80.11|80.07|550
1652778730000|2022-05-17 09:12:10||80.08||80.08||80.08||80.07|0
1652778740000|2022-05-17 09:12:20|||||||||200
1652778750000|2022-05-17 09:12:30||80.09||80.08||80.09||80.08|4345
1652778780000|2022-05-17 09:13:00|||||||||9311
1652778800000|2022-05-17 09:13:20|80.14|80.09|80.08|80.04|80.14|80.09|80.07|80.03|22354
1652778810000|2022-05-17 09:13:30|80.07||80.07||80.07||80.07||11318
1652778820000|2022-05-17 09:13:40|80.06|80.03|80.04|80.01|80.06|80.04|80.04|80.01|4346
1652778830000|2022-05-17 09:13:50|80.02|80.02|80.04|80.01|80.04|80.02|80.02|80.01|8290
1652778850000|2022-05-17 09:14:10|80.03|80|79.97|79.93|80.03|80|79.95|79.9|371327
1652778860000|2022-05-17 09:14:20|79.98|79.94|79.98|79.94|80.04|80|79.95|79.91|148045
1652778870000|2022-05-17 09:14:30|79.97|79.93|80.02|79.97|80.04|79.99|79.97|79.92|88707
1652778880000|2022-05-17 09:14:40|80.01||80||80.01||80||62150
1652778890000|2022-05-17 09:14:50|79.99||79.99||79.99||79.99||6980
1652778900000|2022-05-17 09:15:00|79.97|79.96|80|79.96|80|79.98|79.97|79.91|42607
1652778910000|2022-05-17 09:15:10|80.01|79.99|80.01|79.96|80.06|80|80|79.96|15772
1652778920000|2022-05-17 09:15:20|80|79.97|79.99|79.94|80|79.97|79.98|79.93|1012
1652778930000|2022-05-17 09:15:30|80|79.93|80|79.95|80|79.95|80|79.93|827
1652778940000|2022-05-17 09:15:40|79.99|79.94|79.96|79.93|79.99|79.94|79.96|79.93|5905
1652778950000|2022-05-17 09:15:50|79.95|79.91|79.97|79.94|79.97|79.94|79.89|79.83|46513
1652778960000|2022-05-17 09:16:00|79.96|79.92|79.97|79.93|79.97|79.93|79.96|79.92|7999
1652778970000|2022-05-17 09:16:10||79.92||79.93||79.93||79.92|5005
1652778980000|2022-05-17 09:16:20||79.94||79.94||79.94||79.93|1238
1652779000000|2022-05-17 09:16:40|79.99|79.95|79.95|79.91|79.99|79.95|79.94|79.89|2761
1652779010000|2022-05-17 09:16:50|79.94|79.9|79.95|79.89|79.95|79.9|79.94|79.89|1
1652779020000|2022-05-17 09:17:00|79.94|79.88|79.93|79.89|79.94|79.89|79.93|79.88|2560
1652779030000|2022-05-17 09:17:10|79.95|79.9|79.98|79.93|79.99|79.93|79.94|79.9|38435
1652779040000|2022-05-17 09:17:20|79.99|79.94|79.99|79.95|80.01|79.96|79.98|79.93|3728
1652779050000|2022-05-17 09:17:30|80|80|80.01|79.98|80.02|80|80|79.95|40005
1652779060000|2022-05-17 09:17:40|80.02|79.99|80.02|79.97|80.03|80|80.01|79.97|6209
1652779070000|2022-05-17 09:17:50|80.01||80.02||80.02||80.01||0
1652779080000|2022-05-17 09:18:00|80.01|79.96|80.02|79.99|80.02|79.99|80.01|79.96|573
1652779090000|2022-05-17 09:18:10|80.03|80|80.03|79.99|80.03|80.02|80.03|79.99|7605
1652779100000|2022-05-17 09:18:20||80||80||80.01||79.99|2315
1652779110000|2022-05-17 09:18:30|80.04|80.03|80.1|80.06|80.13|80.07|80.04|80|15999
1652779120000|2022-05-17 09:18:40|80.09|80.04|80.08|80.04|80.09|80.04|80.08|80.04|16653
1652779140000|2022-05-17 09:19:00|80.1|80.06|80.13|80.09|80.14|80.11|80.09|80.06|35000
1652779150000|2022-05-17 09:19:10|80.12|80.07|80.03|79.98|80.12|80.07|80.03|79.98|32326
1652779160000|2022-05-17 09:19:20|80.01|79.96|80|79.95|80.02|79.98|79.99|79.95|4911
1652779170000|2022-05-17 09:19:30|80.01|79.97|80.07|80.03|80.08|80.03|80.01|79.97|9055
1652779180000|2022-05-17 09:19:40|80.08|80.04|80.08|80.03|80.09|80.05|80.05|80.01|5000
1652779190000|2022-05-17 09:19:50|80.09|80.04|80.08|80.03|80.11|80.05|80.08|80.03|1807
1652779200000|2022-05-17 09:20:00|80.09|80.04|80.09|80.05|80.09|80.05|80.08|80.03|4
1652779210000|2022-05-17 09:20:10|80.1|80.06|80.11|80.07|80.13|80.07|80.1|80.06|5819
1652779220000|2022-05-17 09:20:20|80.12|80.08|80.08|80.04|80.14|80.09|80.08|80.04|42
1652779230000|2022-05-17 09:20:30|80.09|80.02|80.02|79.98|80.1|80.02|80.02|79.97|3046
1652779240000|2022-05-17 09:20:40|80.01|79.97|79.99|79.95|80.01|79.97|79.99|79.95|3236
1652779250000|2022-05-17 09:20:50|79.98||79.99||79.99||79.97||580
1652779260000|2022-05-17 09:21:00|80.01|79.96|80|79.95|80.01|79.96|80|79.95|0
1652779270000|2022-05-17 09:21:10|80.01||80||80.01||79.99||0
1652779280000|2022-05-17 09:21:20|79.99|79.93|79.98|79.94|79.99|79.94|79.95|79.91|14312
1652779290000|2022-05-17 09:21:30|79.97|79.95|80.02|79.97|80.03|79.97|79.97|79.94|1040
1652779300000|2022-05-17 09:21:40|80.03|79.98|80.05|80|80.05|80|80.03|79.98|2
1652779310000|2022-05-17 09:21:50|80.07|80.01|80.1|80.06|80.14|80.08|80.06|80.01|3793
1652779320000|2022-05-17 09:22:00|80.09||80.09||80.09||80.07||0
1652779330000|2022-05-17 09:22:10|80.08||80.08||80.08||80.08||0
1652779340000|2022-05-17 09:22:20|80.09||80.1||80.1||80.09||1244
1652779350000|2022-05-17 09:22:30|80.11|80.05|80.06|80.01|80.11|80.05|80.04|79.99|1132
1652779360000|2022-05-17 09:22:40|80.05|80|80.06|80.01|80.08|80.03|80.05|79.99|3684
1652779370000|2022-05-17 09:22:50|80.05|80|80.03|79.99|80.05|80|80.03|79.97|11728
1652779380000|2022-05-17 09:23:00||80||80||80||80|100
1652779390000|2022-05-17 09:23:10|80.04|80.01|80.07|80.03|80.09|80.04|80.04|80.01|10300
1652779400000|2022-05-17 09:23:20|80.09|80.04|80.11|80.05|80.11|80.06|80.09|80.04|2207
1652779410000|2022-05-17 09:23:30|80.12|80.06|80.15|80.09|80.15|80.09|80.12|80.06|0
1652779420000|2022-05-17 09:23:40|80.16|80.1|80.14|80.09|80.16|80.1|80.14|80.09|31253
1652779430000|2022-05-17 09:23:50|80.13|80.08|80.1|80.05|80.15|80.1|80.1|80.05|3267
1652779440000|2022-05-17 09:24:00|80.09|80.04|80.1|80.04|80.1|80.05|80.07|80.03|2605
1652779450000|2022-05-17 09:24:10|80.09|80.03|80.09|80.04|80.09|80.04|80.07|80.03|0
1652779460000|2022-05-17 09:24:20|80.08|80.03|80.09|80.04|80.11|80.06|80.08|80.03|8000
1652779470000|2022-05-17 09:24:30||80.06||80.06||80.06||80.06|0
1652779480000|2022-05-17 09:24:40|80.11|80.07|80.12|80.08|80.12|80.11|80.11|80.07|1035
1652779490000|2022-05-17 09:24:50|80.11|80.06|80.09|80.04|80.12|80.08|80.09|80.04|976
1652779500000|2022-05-17 09:25:00|80.08|80.03|80.07|80.03|80.09|80.04|80.07|80.03|733
1652779510000|2022-05-17 09:25:10|80.09|80.04|80.02|79.96|80.14|80.12|80|79.94|78256
1652779520000|2022-05-17 09:25:20|80.01|79.95|80|79.95|80.01|79.95|80|79.95|56
1652779530000|2022-05-17 09:25:30|79.99|79.94|79.99|79.94|79.99|79.94|79.99|79.94|0
1652779540000|2022-05-17 09:25:40|80|79.95|79.99|79.94|80|79.95|79.95|79.93|8688
1652779550000|2022-05-17 09:25:50|79.98|79.93|79.99|79.93|79.99|79.94|79.97|79.93|999
1652779560000|2022-05-17 09:26:00|80|79.94|80|79.95|80|79.95|79.99|79.94|49
1652779570000|2022-05-17 09:26:10|79.99|79.94|79.99|79.93|79.99|79.94|79.98|79.93|3490
1652779580000|2022-05-17 09:26:20|79.98||79.97||79.98||79.96||8014
1652779590000|2022-05-17 09:26:30|79.96||79.96||79.97||79.96||0
1652779600000|2022-05-17 09:26:40|79.95|79.91|79.94|79.89|79.95|79.91|79.93|79.89|10922
1652779610000|2022-05-17 09:26:50||79.9||79.9||79.9||79.9|13321
1652779620000|2022-05-17 09:27:00|79.95|79.91|79.92|79.89|79.96|79.92|79.92|79.88|13799
1652779630000|2022-05-17 09:27:10||79.88||79.88||79.88||79.88|31546
1652779640000|2022-05-17 09:27:20||79.89||79.88||79.89||79.88|42
1652779680000|2022-05-17 09:28:00|79.94|79.89|80|79.95|80|79.95|79.94|79.89|8636
1652779690000|2022-05-17 09:28:10|80.02|79.96|80.02|79.98|80.06|79.98|80.02|79.96|19046
1652779700000|2022-05-17 09:28:20||79.99||79.98||79.99||79.96|0
1652779710000|2022-05-17 09:28:30||79.97||79.97||79.97||79.97|7135
1652779720000|2022-05-17 09:28:40|80.01|79.96|80.02|79.97|80.02|79.97|80.01|79.96|110
1652779730000|2022-05-17 09:28:50|80.03|79.98|80.09|80.03|80.13|80.08|80.02|79.98|18019
1652779740000|2022-05-17 09:29:00||80.04||80.03||80.04||80.03|0
1652779760000|2022-05-17 09:29:20|80.07|80.02|80.07|80.03|80.09|80.03|80.07|80.01|100
1652779770000|2022-05-17 09:29:30|80.06||80.06||80.07||80.06||359
1652779780000|2022-05-17 09:29:40|80.07||80.06||80.07||80.06||2912
1652779790000|2022-05-17 09:29:50|80.07|80.04|80.1|80.05|80.1|80.05|80.07|80.04|5304
1652779800000|2022-05-17 09:30:00|80.09|80.03|80.08|80.03|80.09|80.03|80.06|80.03|1797
1652779810000|2022-05-17 09:30:10|80.07||80.08||80.08||80.07||795
1652779820000|2022-05-17 09:30:20|80.07||80.08||80.08||80.07||0
1652779830000|2022-05-17 09:30:30|80.07|80.04|80.06|80.03|80.09|80.04|80.06|80.03|3
1652779860000|2022-05-17 09:31:00|80.05|80|79.98|79.93|80.06|80|79.97|79.93|13960
1652779870000|2022-05-17 09:31:10||79.94||79.93||79.94||79.93|0
1652779880000|2022-05-17 09:31:20|79.97|79.92|79.96|79.91|79.97|79.92|79.96|79.91|6208
1652779890000|2022-05-17 09:31:30|79.98|79.92|79.99|79.94|80|79.95|79.98|79.92|0
1652779900000|2022-05-17 09:31:40|80|79.95|80|79.94|80|79.95|79.98|79.92|1301
1652779910000|2022-05-17 09:31:50|79.99|79.92|79.97|79.92|79.99|79.92|79.97|79.91|0
1652779920000|2022-05-17 09:32:00|79.98|79.94|79.98|79.93|79.98|79.94|79.97|79.92|2025
1652779930000|2022-05-17 09:32:10|80|79.92|80|79.96|80|79.96|80|79.92|19850
1652779940000|2022-05-17 09:32:20||79.97||79.96||79.98||79.96|2800
1652779950000|2022-05-17 09:32:30|79.99|79.94|79.99|79.97|79.99|79.97|79.98|79.93|2166
1652779960000|2022-05-17 09:32:40|80|79.99|80.03|79.99|80.04|79.99|80|79.97|22763
1652779970000|2022-05-17 09:32:50|80.04||80.03||80.04||80.03||0
1652779980000|2022-05-17 09:33:00|80.02|79.96|80.02|79.97|80.02|79.97|79.99|79.94|287
1652779990000|2022-05-17 09:33:10|80.03|79.98|80.07|80.02|80.08|80.03|80.02|79.97|7715
1652780000000|2022-05-17 09:33:20|80.08|80.04|80.13|80.08|80.14|80.08|80.08|80.04|1238
1652780010000|2022-05-17 09:33:30|80.15||80.13||80.15||80.13||245
1652780020000|2022-05-17 09:33:40|80.15|80.09|80.13|80.1|80.18|80.12|80.13|80.08|1248
1652780030000|2022-05-17 09:33:50|80.12|80.08|80.18|80.13|80.19|80.13|80.11|80.06|3619
1652780040000|2022-05-17 09:34:00|80.19|80.14|80.19|80.14|80.19|80.15|80.17|80.12|0
1652780050000|2022-05-17 09:34:10|80.18|80.13|80.15|80.09|80.19|80.14|80.14|80.09|3611
1652780060000|2022-05-17 09:34:20|80.14|80.08|80.11|80.05|80.14|80.08|80.11|80.05|32103
1652780070000|2022-05-17 09:34:30|80.09|80.04|80.09|80.03|80.09|80.05|80.08|80.03|10000
1652780080000|2022-05-17 09:34:40|80.08|80.02|80.06|80|80.08|80.02|80.06|79.99|1292
1652780090000|2022-05-17 09:34:50|80.04|79.99|80.02|79.97|80.06|80|80.02|79.97|50
1652780100000|2022-05-17 09:35:00|80.01|79.98|80.01|79.98|80.01|79.98|80.01|79.97|0
1652780110000|2022-05-17 09:35:10|80.04|80|80.04|79.98|80.06|80|80.04|79.98|3003
1652780120000|2022-05-17 09:35:20|80.06|79.99|80.03|79.98|80.06|80.01|80.03|79.98|2500
1652780130000|2022-05-17 09:35:30|80.02|80|80.04|80|80.06|80|80.02|80|0
1652780140000|2022-05-17 09:35:40|80.03||80.03||80.03||80.03||0
1652780150000|2022-05-17 09:35:50|80.01|79.99|80.03|79.98|80.05|80|80.01|79.98|1494
1652780160000|2022-05-17 09:36:00|80.02|79.99|80.03|79.99|80.03|79.99|80.02|79.98|31
1652780170000|2022-05-17 09:36:10|80.02|79.98|80.02|79.98|80.02|79.98|80.02|79.98|20
1652780190000|2022-05-17 09:36:30|80.03|79.99|80.15|80.1|80.15|80.1|80.02|79.99|15461
1652780200000|2022-05-17 09:36:40|80.14|80.11|80.14|80.1|80.14|80.12|80.14|80.1|0
1652780210000|2022-05-17 09:36:50||80.11||80.1||80.11||80.1|500
1652780220000|2022-05-17 09:37:00|80.15|80.16|80.12|80.09|80.17|80.16|80.12|80.09|28325
1652780230000|2022-05-17 09:37:10|80.13||80.11||80.13||80.11||2139
1652780250000|2022-05-17 09:37:30|80.12|80.1|80.19|80.14|80.22|80.16|80.12|80.1|6807
1652780260000|2022-05-17 09:37:40|80.2|80.15|80.21|80.16|80.21|80.17|80.2|80.15|10289
1652780270000|2022-05-17 09:37:50||80.15||80.15||80.17||80.15|0
1652780280000|2022-05-17 09:38:00||80.16||80.16||80.17||80.15|0
1652780290000|2022-05-17 09:38:10|80.19|80.15|80.21|80.17|80.21|80.17|80.19|80.15|1243
1652780300000|2022-05-17 09:38:20|80.2|80.16|80.17|80.13|80.2|80.16|80.16|80.13|20072
1652780310000|2022-05-17 09:38:30|80.16|80.11|80.12|80.09|80.16|80.11|80.11|80.09|3258
1652780330000|2022-05-17 09:38:50|80.11|80.08|80.07|80.04|80.11|80.08|80.07|80.03|4894
1652780340000|2022-05-17 09:39:00|80.06|80.02|80.07|80.02|80.07|80.02|80.06|80.02|0
1652780360000|2022-05-17 09:39:20|80.06|80|80.02|79.97|80.06|80|80.01|79.95|9487
1652780370000|2022-05-17 09:39:30|80.01|79.96|80|79.95|80.02|79.96|79.99|79.95|4028
1652780380000|2022-05-17 09:39:40|79.99||80||80||79.98||0
1652780390000|2022-05-17 09:39:50||79.96||79.96||79.96||79.96|32469
1652780400000|2022-05-17 09:40:00|79.98|79.95|80|79.96|80|79.96|79.98|79.95|313393
1652780410000|2022-05-17 09:40:10|80.02|79.97|80.01|79.96|80.04|80|79.99|79.96|13275
1652780420000|2022-05-17 09:40:20|||||||||25019
1652780430000|2022-05-17 09:40:30|80|79.97|80.01|79.96|80.01|79.98|80|79.96|1094
1652780440000|2022-05-17 09:40:40|80.03|79.97|80.03|79.98|80.05|80.01|80.03|79.97|6188
1652780450000|2022-05-17 09:40:50|80.02|79.97|80|79.96|80.03|79.97|80|79.96|0
1652780460000|2022-05-17 09:41:00|79.99||79.99||80||79.99||23
1652780470000|2022-05-17 09:41:10|79.98||79.98||79.98||79.98||41853
1652780480000|2022-05-17 09:41:20|79.99|79.97|79.99|79.96|79.99|79.98|79.99|79.96|7034
1652780490000|2022-05-17 09:41:30|80|79.97|80.06|79.99|80.08|80.02|80|79.97|15292
1652780500000|2022-05-17 09:41:40|80.05|80|80.04|79.99|80.05|80.01|80.04|79.99|1203
1652780510000|2022-05-17 09:41:50|80.07|80.01|80.06|80.02|80.09|80.02|80.06|80|1219
1652780520000|2022-05-17 09:42:00|80.05|80|80.05|80.01|80.05|80.01|80.05|79.99|947
1652780530000|2022-05-17 09:42:10|80.06|80.02|80.08|80.02|80.09|80.03|80.06|80.02|0
1652780540000|2022-05-17 09:42:20|80.09|80.03|80.1|80.05|80.1|80.05|80.09|80.02|0
1652780550000|2022-05-17 09:42:30|80.09|80.04|80.1|80.05|80.1|80.05|80.08|80.03|0
1652780560000|2022-05-17 09:42:40|80.12|80.06|80.1|80.05|80.13|80.07|80.08|80.05|1175
1652780570000|2022-05-17 09:42:50|80.08||80.07||80.08||80.07||25
1652780580000|2022-05-17 09:43:00|80.09|80.03|80.02|79.97|80.09|80.03|80.02|79.97|8308
1652780590000|2022-05-17 09:43:10|80.01|79.96|80.01|79.96|80.01|79.96|80|79.96|0
1652780600000|2022-05-17 09:43:20|80||79.98||80||79.98||0
1652780620000|2022-05-17 09:43:40|79.97|79.94|79.96|79.91|79.98|79.94|79.96|79.91|26584
1652780630000|2022-05-17 09:43:50|79.95|79.9|79.94|79.9|79.95|79.91|79.94|79.9|635
1652780640000|2022-05-17 09:44:00|||||||||286
1652780650000|2022-05-17 09:44:10|79.93||79.93||79.95||79.93||0
1652780660000|2022-05-17 09:44:20|79.91|79.89|79.98|79.93|79.99|79.93|79.91|79.88|24921
1652780670000|2022-05-17 09:44:30|79.99|79.96|79.98|79.96|80|79.96|79.98|79.96|0
1652780680000|2022-05-17 09:44:40|79.97||79.97||79.97||79.97||0
1652780690000|2022-05-17 09:44:50||79.94||79.93||79.94||79.92|1200
1652780700000|2022-05-17 09:45:00|79.98|79.92|79.97|79.92|79.98|79.92|79.97|79.92|0
1652780710000|2022-05-17 09:45:10|||||||||72274
1652780720000|2022-05-17 09:45:20|79.98|79.93|79.99|79.96|80|79.97|79.98|79.93|47
1652780730000|2022-05-17 09:45:30|80|79.95|80|79.94|80.04|80|80|79.94|4549
1652780740000|2022-05-17 09:45:40|79.99|79.95|80|79.95|80|79.95|79.99|79.95|2500
1652780750000|2022-05-17 09:45:50|80.01|79.96|80.03|79.98|80.03|79.98|80.01|79.96|3722
1652780760000|2022-05-17 09:46:00|80.04|79.99|80.05|80|80.06|80.01|80.04|79.99|0
1652780770000|2022-05-17 09:46:10|80.04|79.99|80.03|79.98|80.05|79.99|80.02|79.96|334
1652780780000|2022-05-17 09:46:20|80.02|79.97|79.99|79.94|80.02|79.97|79.99|79.94|2505
1652780790000|2022-05-17 09:46:30|||||||||2473
1652780800000|2022-05-17 09:46:40|79.98|79.95|79.97|79.92|79.98|79.95|79.96|79.92|0
1652780810000|2022-05-17 09:46:50|79.96|79.91|79.96|79.91|79.96|79.93|79.95|79.91|1011
1652780820000|2022-05-17 09:47:00|79.95|79.92|79.96|79.91|79.96|79.92|79.95|79.91|28
1652780830000|2022-05-17 09:47:10|79.98|79.92|79.98|79.93|79.99|79.94|79.96|79.92|5262
1652780840000|2022-05-17 09:47:20|79.97|79.94|79.98|79.93|79.98|79.94|79.97|79.93|195
1652780850000|2022-05-17 09:47:30|79.97|79.94|79.97|79.91|79.97|79.94|79.97|79.91|62
1652780860000|2022-05-17 09:47:40|79.98|79.92|79.98|79.93|79.98|79.93|79.97|79.92|56012
1652780870000|2022-05-17 09:47:50||79.92||79.93||79.93||79.92|614
1652780880000|2022-05-17 09:48:00|79.97|79.92|79.94|79.9|79.97|79.92|79.94|79.9|617
1652780910000|2022-05-17 09:48:30||79.91||79.91||79.91||79.91|12812
1652780920000|2022-05-17 09:48:40|||||||||1483
1652780930000|2022-05-17 09:48:50|79.96|79.92|79.96|79.93|79.97|79.93|79.94|79.91|21376
1652780940000|2022-05-17 09:49:00|79.95|79.91|79.94|79.9|79.95|79.91|79.92|79.9|8339
1652780950000|2022-05-17 09:49:10|79.96|79.91|79.98|79.92|79.99|79.93|79.96|79.9|2198
1652780960000|2022-05-17 09:49:20|79.97|79.91|79.97|79.92|79.98|79.93|79.96|79.91|265
1652780970000|2022-05-17 09:49:30|79.98|79.93|79.97|79.93|79.98|79.93|79.97|79.92|614
1652780980000|2022-05-17 09:49:40|79.96|79.92|79.98|79.93|79.98|79.93|79.95|79.91|50
1652780990000|2022-05-17 09:49:50|79.97||79.98||79.98||79.97||10012
1652781010000|2022-05-17 09:50:10|79.97|79.92|79.96|79.91|79.98|79.92|79.95|79.91|0
1652781020000|2022-05-17 09:50:20|79.95||79.95||79.95||79.94||10
1652781030000|2022-05-17 09:50:30|79.94||79.95||79.95||79.94||0
1652781040000|2022-05-17 09:50:40|79.94||79.95||79.95||79.94||1238
1652781050000|2022-05-17 09:50:50|79.96||79.96||79.96||79.96||3503
1652781060000|2022-05-17 09:51:00|79.93|79.9|80.04|80|80.04|80|79.93|79.9|40927
1652781070000|2022-05-17 09:51:10|80.06|80.01|80.07|80.02|80.09|80.04|80.06|80.01|20288
1652781080000|2022-05-17 09:51:20|80.06|80.03|80.06|80.03|80.06|80.04|80.06|80.01|14029
1652781090000|2022-05-17 09:51:30|80.07|80.06|80.09|80.03|80.1|80.06|80.07|80.02|3436
1652781100000|2022-05-17 09:51:40|80.1|80.04|80.09|80.05|80.11|80.07|80.09|80.03|0
1652781110000|2022-05-17 09:51:50|80.08|80.04|80.09|80.04|80.09|80.04|80.08|80.04|1290
1652781120000|2022-05-17 09:52:00||80.05||80.05||80.06||80.05|2
1652781130000|2022-05-17 09:52:10|80.12|80.06|79.98|79.94|80.15|80.08|79.97|79.93|12087
1652781140000|2022-05-17 09:52:20|79.97|79.93|79.96|79.91|79.97|79.93|79.94|79.91|8468
1652781150000|2022-05-17 09:52:30|79.95|79.92|79.96|79.92|79.98|79.93|79.95|79.91|117
1652781160000|2022-05-17 09:52:40|79.98|79.93|79.98|79.93|79.98|79.94|79.98|79.93|2500
1652781170000|2022-05-17 09:52:50|79.97|79.92|79.98|79.93|79.98|79.94|79.96|79.91|5
1652781180000|2022-05-17 09:53:00|80|79.94|80|79.96|80|79.97|79.99|79.94|55
1652781190000|2022-05-17 09:53:10|80.02|79.97|80|79.95|80.03|79.97|79.96|79.94|21456
1652781200000|2022-05-17 09:53:20|80.01|79.96|80.01|79.97|80.02|79.97|79.98|79.96|2769
1652781210000|2022-05-17 09:53:30|80.02||80.02||80.02||80.02||826
1652781240000|2022-05-17 09:54:00|80.01||80.02||80.02||80.01||0
1652781250000|2022-05-17 09:54:10|80||80||80||80||150
1652781260000|2022-05-17 09:54:20|79.99|79.98|79.99|79.95|80|79.98|79.98|79.94|0
1652781270000|2022-05-17 09:54:30|80|79.94|79.99|79.94|80|79.94|79.98|79.94|2061
1652781280000|2022-05-17 09:54:40|79.98|79.92|79.96|79.91|79.98|79.92|79.95|79.9|6140
1652781290000|2022-05-17 09:54:50|79.98|79.92|79.96|79.9|79.99|79.93|79.96|79.9|34
1652781300000|2022-05-17 09:55:00||79.91||79.91||79.92||79.91|104
1652781310000|2022-05-17 09:55:10|79.95|79.92|79.95|79.9|79.97|79.92|79.92|79.89|39628
1652781320000|2022-05-17 09:55:20|79.94||79.94||79.94||79.93||0
1652781330000|2022-05-17 09:55:30|79.95||79.95||79.95||79.95||0
1652781340000|2022-05-17 09:55:40|79.96|79.91|79.95|79.92|79.98|79.95|79.95|79.9|2288
1652781350000|2022-05-17 09:55:50|79.94|79.9|79.95|79.9|79.95|79.9|79.94|79.9|2150
1652781360000|2022-05-17 09:56:00|79.94|79.91|79.94|79.9|79.94|79.91|79.94|79.9|72830
1652781370000|2022-05-17 09:56:10|79.95|79.91|79.95|79.92|79.95|79.92|79.95|79.91|62
1652781380000|2022-05-17 09:56:20|79.93|79.91|79.94|79.9|79.95|79.92|79.89|79.84|15416
1652781390000|2022-05-17 09:56:30|79.95||79.95||79.95||79.95||0
1652781400000|2022-05-17 09:56:40|79.92|79.88|79.93|79.88|79.96|79.9|79.91|79.88|7669
1652781410000|2022-05-17 09:56:50|79.95|79.89|79.94|79.89|79.96|79.93|79.93|79.88|6042
1652781420000|2022-05-17 09:57:00|79.93|79.88|79.93|79.88|79.93|79.88|79.93|79.88|4579
1652781430000|2022-05-17 09:57:10|79.94|79.89|79.95|79.9|79.95|79.9|79.93|79.88|0
1652781440000|2022-05-17 09:57:20|79.93|79.91|79.93|79.91|79.96|79.92|79.93|79.9|11625
1652781450000|2022-05-17 09:57:30|79.95|79.92|79.95|79.91|79.97|79.93|79.95|79.91|4153
1652781460000|2022-05-17 09:57:40|||||||||2479
1652781470000|2022-05-17 09:57:50|79.94|79.9|79.91|79.9|79.94|79.9|79.91|79.86|13161
1652781480000|2022-05-17 09:58:00|||||||||18450
1652781490000|2022-05-17 09:58:10|79.92|79.88|79.97|79.92|79.99|79.93|79.92|79.88|6264
1652781500000|2022-05-17 09:58:20|79.98|79.93|79.98|79.93|79.99|79.93|79.98|79.93|0
1652781510000|2022-05-17 09:58:30|80|79.94|80|79.98|80.02|79.98|79.99|79.94|29
1652781520000|2022-05-17 09:58:40|80.01|79.99|80.01|79.98|80.04|79.99|80|79.97|10326
1652781540000|2022-05-17 09:59:00||79.99||79.98||79.99||79.98|750
1652781550000|2022-05-17 09:59:10||79.97||79.97||79.97||79.97|0
1652781570000|2022-05-17 09:59:30|80|79.98|80|79.97|80.02|79.99|80|79.97|101930
1652781580000|2022-05-17 09:59:40|79.99|79.98|79.96|79.93|80|79.98|79.96|79.92|3475
1652781590000|2022-05-17 09:59:50|||||||||6208
1652781600000|2022-05-17 10:00:00|||||||||1000
1652781610000|2022-05-17 10:00:10|79.95|79.91|79.94|79.91|79.95|79.91|79.94|79.91|1045
1652781620000|2022-05-17 10:00:20|79.96|79.92|79.96|79.93|79.96|79.93|79.96|79.91|2921
1652781630000|2022-05-17 10:00:30|79.97|79.95|79.96|79.93|80|79.97|79.96|79.93|3086
1652781640000|2022-05-17 10:00:40|||||||||8751
1652781650000|2022-05-17 10:00:50|79.95|79.91|79.97|79.94|79.98|79.96|79.94|79.91|41945
1652781660000|2022-05-17 10:01:00|79.99|79.95|80.02|79.98|80.02|79.99|79.99|79.95|6137
1652781670000|2022-05-17 10:01:10|80.03|79.99|79.98|79.93|80.03|79.99|79.98|79.93|17419
1652781680000|2022-05-17 10:01:20|79.97|79.92|79.96|79.92|79.97|79.92|79.96|79.92|3376
1652781700000|2022-05-17 10:01:40|79.94|79.93|79.96|79.93|79.96|79.93|79.94|79.93|989
1652781710000|2022-05-17 10:01:50|79.95|79.92|79.95|79.92|79.95|79.92|79.95|79.92|2542
1652781720000|2022-05-17 10:02:00|79.94|79.91|79.91|79.87|79.94|79.91|79.91|79.86|6362
1652781730000|2022-05-17 10:02:10|79.89|79.86|79.89|79.86|79.89|79.88|79.88|79.83|2968
1652781740000|2022-05-17 10:02:20|79.91|79.87|79.91|79.87|79.91|79.88|79.89|79.86|5918
1652781750000|2022-05-17 10:02:30|79.9|79.85|79.87|79.82|79.9|79.85|79.87|79.82|240
1652781760000|2022-05-17 10:02:40|79.86|79.83|79.87|79.83|79.89|79.84|79.86|79.83|0
1652781770000|2022-05-17 10:02:50|79.89|79.84|79.85|79.81|79.89|79.84|79.84|79.81|3809
1652781780000|2022-05-17 10:03:00|79.84||79.84||79.84||79.83||25554
1652781790000|2022-05-17 10:03:10|79.83|79.8|79.81|79.76|79.83|79.8|79.81|79.76|383
1652781800000|2022-05-17 10:03:20|79.8|79.77|79.81|79.76|79.81|79.77|79.8|79.76|0
1652781810000|2022-05-17 10:03:30|79.83|79.77|79.85|79.82|79.85|79.82|79.81|79.77|1860
1652781820000|2022-05-17 10:03:40|79.86|79.83|79.86|79.83|79.86|79.83|79.86|79.83|1753
1652781830000|2022-05-17 10:03:50|79.85|79.81|79.84|79.81|79.85|79.81|79.84|79.81|344
1652781840000|2022-05-17 10:04:00|79.86|79.82|79.9|79.86|79.93|79.86|79.86|79.82|9073
1652781850000|2022-05-17 10:04:10|79.92|79.85|79.89|79.85|79.92|79.85|79.89|79.85|0
1652781860000|2022-05-17 10:04:20|79.87|79.84|79.87|79.84|79.87|79.84|79.87|79.84|1317
1652781880000|2022-05-17 10:04:40|79.86|79.82|79.87|79.83|79.87|79.83|79.85|79.81|1416
1652781890000|2022-05-17 10:04:50|79.88|79.84|79.88|79.84|79.89|79.84|79.88|79.84|0
1652781900000|2022-05-17 10:05:00|79.87|79.85|79.91|79.86|79.92|79.88|79.87|79.85|7515
1652781910000|2022-05-17 10:05:10|79.89|79.87|79.9|79.88|79.94|79.89|79.89|79.87|4007
1652781920000|2022-05-17 10:05:20|79.89|79.87|79.89|79.86|79.9|79.87|79.89|79.86|30071
1652781930000|2022-05-17 10:05:30|79.87|79.85|79.87|79.85|79.87|79.85|79.87|79.82|934
1652781940000|2022-05-17 10:05:40|79.89|79.86|79.9|79.87|79.9|79.87|79.89|79.85|45150
1652781950000|2022-05-17 10:05:50|79.92|79.88|79.87|79.85|79.94|79.9|79.87|79.85|2380
1652781960000|2022-05-17 10:06:00|79.86|79.83|79.84|79.81|79.86|79.83|79.84|79.81|10377
1652781970000|2022-05-17 10:06:10|||||||||1656
1652781980000|2022-05-17 10:06:20|||||||||6
1652781990000|2022-05-17 10:06:30|79.86|79.82|79.9|79.86|79.91|79.86|79.86|79.81|25917
1652782000000|2022-05-17 10:06:40||79.87||79.87||79.87||79.86|26
1652782010000|2022-05-17 10:06:50|79.92|79.86|79.94|79.9|79.98|79.93|79.92|79.86|38953
1652782020000|2022-05-17 10:07:00|79.93|79.88|79.83|79.79|79.94|79.9|79.81|79.79|19751
1652782030000|2022-05-17 10:07:10|79.82|79.8|79.87|79.81|79.87|79.82|79.82|79.79|12262
1652782040000|2022-05-17 10:07:20|79.86|79.8|79.82|79.79|79.86|79.81|79.82|79.79|0
1652782050000|2022-05-17 10:07:30|||||||||1943
1652782070000|2022-05-17 10:07:50|79.81|79.78|79.78|79.74|79.81|79.78|79.78|79.73|17630
1652782080000|2022-05-17 10:08:00|79.8|79.75|79.78|79.74|79.8|79.75|79.77|79.74|3
1652782090000|2022-05-17 10:08:10|79.8|79.75|79.83|79.79|79.85|79.81|79.8|79.75|87185
1652782100000|2022-05-17 10:08:20|79.84||79.83||79.84||79.82||7012
1652782110000|2022-05-17 10:08:30|79.82|79.8|79.83|79.8|79.83|79.8|79.82|79.8|16
1652782120000|2022-05-17 10:08:40|79.85|79.81|79.87|79.82|79.87|79.83|79.85|79.81|1026
1652782130000|2022-05-17 10:08:50|79.86|79.8|79.87|79.82|79.88|79.82|79.84|79.8|100
1652782140000|2022-05-17 10:09:00|79.88|79.83|79.87|79.82|79.88|79.84|79.86|79.82|0
1652782150000|2022-05-17 10:09:10|79.88|79.83|79.86|79.8|79.89|79.83|79.86|79.8|7250
1652782160000|2022-05-17 10:09:20||79.81||79.8||79.81||79.8|5284
1652782180000|2022-05-17 10:09:40|79.85|79.81|79.88|79.83|79.89|79.84|79.85|79.8|4206
1652782190000|2022-05-17 10:09:50|79.87|79.82|79.88|79.83|79.88|79.83|79.86|79.82|0
1652782200000|2022-05-17 10:10:00|79.86|79.82|79.88|79.82|79.88|79.82|79.85|79.82|375
1652782220000|2022-05-17 10:10:20|79.89|79.83|79.88|79.82|79.89|79.84|79.87|79.82|7146
1652782230000|2022-05-17 10:10:30|79.87|79.83|79.88|79.83|79.88|79.83|79.87|79.82|8500
1652782240000|2022-05-17 10:10:40|79.89|79.84|79.89|79.85|79.89|79.85|79.89|79.84|0
1652782250000|2022-05-17 10:10:50|||||||||141
1652782260000|2022-05-17 10:11:00|79.88|79.83|79.87|79.83|79.88|79.83|79.87|79.82|100
1652782270000|2022-05-17 10:11:10|79.88||79.88||79.88||79.88||1154
1652782280000|2022-05-17 10:11:20|79.87|79.84|79.87|79.83|79.87|79.84|79.86|79.83|0
1652782290000|2022-05-17 10:11:30|79.88||79.88||79.88||79.87||16199
1652782300000|2022-05-17 10:11:40|79.87|79.84|79.88|79.83|79.88|79.84|79.87|79.83|1360
1652782310000|2022-05-17 10:11:50|79.87|79.82|79.84|79.82|79.87|79.82|79.84|79.81|8184
1652782320000|2022-05-17 10:12:00|79.83|79.81|79.82|79.78|79.83|79.81|79.82|79.78|8519
1652782330000|2022-05-17 10:12:10|79.83||79.83||79.84||79.82||4969
1652782340000|2022-05-17 10:12:20|79.82|79.77|79.82|79.77|79.82|79.77|79.82|79.77|7319
1652782350000|2022-05-17 10:12:30||79.78||79.79||79.79||79.78|855
1652782360000|2022-05-17 10:12:40||79.78||79.78||79.78||79.78|619
1652782370000|2022-05-17 10:12:50|79.81|79.77|79.77|79.73|79.81|79.77|79.77|79.73|43
1652782380000|2022-05-17 10:13:00|79.76|79.71|79.74|79.71|79.76|79.71|79.74|79.71|2133
1652782390000|2022-05-17 10:13:10|79.75|79.72|79.76|79.71|79.77|79.73|79.75|79.71|13500
1652782400000|2022-05-17 10:13:20||79.72||79.72||79.72||79.71|20000
1652782410000|2022-05-17 10:13:30|79.77|79.73|79.77|79.72|79.77|79.73|79.77|79.72|0
1652782420000|2022-05-17 10:13:40|79.76||79.76||79.76||79.76||0
1652782430000|2022-05-17 10:13:50|79.75|79.73|79.75|79.71|79.75|79.73|79.75|79.71|10169
1652782440000|2022-05-17 10:14:00|79.74||79.74||79.74||79.74||1000
1652782450000|2022-05-17 10:14:10|79.75|79.69|79.73|79.7|79.75|79.7|79.73|79.68|3794
1652782460000|2022-05-17 10:14:20|79.72||79.72||79.72||79.72||0
1652782470000|2022-05-17 10:14:30|79.73||79.73||79.73||79.73||0
1652782480000|2022-05-17 10:14:40|79.75|79.71|79.77|79.75|79.77|79.75|79.74|79.7|11072
1652782490000|2022-05-17 10:14:50|79.79|79.76|79.82|79.77|79.83|79.78|79.77|79.76|3428
1652782500000|2022-05-17 10:15:00|79.83|79.79|79.83|79.78|79.85|79.79|79.82|79.77|2
1652782510000|2022-05-17 10:15:10|79.82|79.77|79.83|79.77|79.83|79.77|79.81|79.77|12
1652782520000|2022-05-17 10:15:20|79.82|79.78|79.83|79.79|79.83|79.79|79.81|79.77|11212
1652782530000|2022-05-17 10:15:30|79.82||79.81||79.82||79.81||0
1652782540000|2022-05-17 10:15:40|79.83|79.77|79.8|79.77|79.83|79.77|79.8|79.76|442
1652782550000|2022-05-17 10:15:50|79.79|79.76|79.78|79.74|79.8|79.76|79.78|79.74|10327
1652782560000|2022-05-17 10:16:00|79.79|79.75|79.81|79.77|79.81|79.77|79.79|79.75|13
1652782570000|2022-05-17 10:16:10|79.82|79.75|79.8|79.75|79.82|79.75|79.8|79.75|14849
1652782580000|2022-05-17 10:16:20|79.79|79.76|79.86|79.81|79.87|79.83|79.79|79.73|7743
1652782590000|2022-05-17 10:16:30|79.85|79.79|79.86|79.81|79.86|79.81|79.84|79.79|0
1652782600000|2022-05-17 10:16:40|79.85|79.79|79.83|79.78|79.86|79.81|79.82|79.78|1884
1652782610000|2022-05-17 10:16:50|79.82|79.79|79.82|79.78|79.82|79.79|79.81|79.78|100
1652782620000|2022-05-17 10:17:00|79.83|79.79|79.83|79.79|79.83|79.8|79.83|79.79|5715
1652782630000|2022-05-17 10:17:10|79.82|79.8|79.82|79.79|79.82|79.8|79.82|79.79|13947
1652782640000|2022-05-17 10:17:20|79.83|79.84|79.83|79.79|79.86|79.84|79.83|79.79|31072
1652782650000|2022-05-17 10:17:30|79.82||79.83||79.83||79.82||100
1652782670000|2022-05-17 10:17:50|79.82||79.82||79.82||79.82||0
1652782680000|2022-05-17 10:18:00|79.83|79.8|79.83|79.8|79.85|79.81|79.83|79.8|71924
1652782690000|2022-05-17 10:18:10||79.79||79.79||79.79||79.79|1872
1652782700000|2022-05-17 10:18:20||79.8||79.79||79.81||79.79|2000
1652782710000|2022-05-17 10:18:30|79.82|79.81|79.83|79.79|79.83|79.81|79.82|79.79|961
1652782720000|2022-05-17 10:18:40||79.8||79.8||79.8||79.79|0
1652782730000|2022-05-17 10:18:50|79.82|79.79|79.82|79.79|79.83|79.79|79.82|79.79|1586
1652782740000|2022-05-17 10:19:00|79.83||79.82||79.83||79.82||100
1652782750000|2022-05-17 10:19:10|79.83|79.8|79.93|79.89|79.93|79.89|79.82|79.8|8251
1652782760000|2022-05-17 10:19:20|79.92|79.87|79.93|79.89|79.94|79.9|79.92|79.87|0
1652782770000|2022-05-17 10:19:30|79.92|79.88|79.92|79.87|79.92|79.88|79.92|79.87|225
1652782780000|2022-05-17 10:19:40||79.89||79.88||79.89||79.87|45
1652782790000|2022-05-17 10:19:50|79.91|79.87|79.91|79.88|79.92|79.88|79.91|79.87|3753
1652782800000|2022-05-17 10:20:00|79.9|79.87|79.92|79.88|79.92|79.88|79.88|79.83|14347
1652782810000|2022-05-17 10:20:10|79.93|79.89|79.94|79.9|79.94|79.9|79.93|79.89|160
1652782820000|2022-05-17 10:20:20|79.93|79.89|79.94|79.88|79.94|79.89|79.93|79.88|1562
1652782830000|2022-05-17 10:20:30|79.93|79.89|79.93|79.89|79.94|79.89|79.91|79.89|0
1652782840000|2022-05-17 10:20:40|79.92||79.93||79.94||79.92||5000
1652782850000|2022-05-17 10:20:50|79.92||79.93||79.93||79.91||1151
1652782860000|2022-05-17 10:21:00|79.92||79.92||79.92||79.92||10000
1652782870000|2022-05-17 10:21:10|79.9|79.87|79.9|79.87|79.9|79.87|79.89|79.87|882
1652782880000|2022-05-17 10:21:20||79.88||79.88||79.88||79.87|154
1652782890000|2022-05-17 10:21:30|||||||||42356
1652782900000|2022-05-17 10:21:40|79.91|79.89|79.91|79.89|79.94|79.89|79.91|79.89|4665
1652782910000|2022-05-17 10:21:50||79.9||79.89||79.9||79.89|95
1652782920000|2022-05-17 10:22:00|79.94|79.9|79.95|79.91|79.95|79.91|79.94|79.89|4207
1652782930000|2022-05-17 10:22:10||79.92||79.93||79.93||79.92|5048
1652782940000|2022-05-17 10:22:20|79.97||79.97||79.97||79.97||2820
1652782950000|2022-05-17 10:22:30|79.96|79.92|79.92|79.88|79.96|79.92|79.91|79.87|3925
1652782960000|2022-05-17 10:22:40|79.91|79.89|79.8|79.75|79.91|79.89|79.8|79.75|30463
1652782970000|2022-05-17 10:22:50|79.81|79.77|79.77|79.73|79.84|79.78|79.76|79.73|21767
1652782980000|2022-05-17 10:23:00|79.78|79.74|79.79|79.74|79.79|79.75|79.77|79.73|9582
1652782990000|2022-05-17 10:23:10|79.78||79.76||79.79||79.76||555
1652783000000|2022-05-17 10:23:20|79.75|79.73|79.77|79.71|79.77|79.73|79.73|79.7|13369
1652783010000|2022-05-17 10:23:30|79.78|79.73|79.77|79.73|79.78|79.73|79.76|79.73|0
1652783020000|2022-05-17 10:23:40|79.76|79.72|79.74|79.71|79.77|79.72|79.74|79.71|4449
1652783030000|2022-05-17 10:23:50|79.73||79.73||79.73||79.73||6
1652783040000|2022-05-17 10:24:00|79.74||79.73||79.74||79.73||318
1652783060000|2022-05-17 10:24:20|||||||||20118
1652783070000|2022-05-17 10:24:30|79.72|79.7|79.69|79.64|79.72|79.7|79.68|79.64|12236
1652783080000|2022-05-17 10:24:40|79.7|79.65|79.65|79.6|79.7|79.66|79.63|79.6|6579
1652783090000|2022-05-17 10:24:50|||||||||3000
1652783100000|2022-05-17 10:25:00|79.66|79.61|79.69|79.65|79.7|79.65|79.64|79.6|7012
1652783110000|2022-05-17 10:25:10|79.7|79.66|79.71|79.67|79.72|79.67|79.68|79.65|9018
1652783120000|2022-05-17 10:25:20|79.72|79.66|79.7|79.67|79.72|79.67|79.69|79.65|0
1652783130000|2022-05-17 10:25:30||79.66||79.68||79.68||79.66|6236
1652783140000|2022-05-17 10:25:40|79.72|79.69|79.71|79.68|79.74|79.7|79.71|79.66|2996
1652783160000|2022-05-17 10:26:00|79.7|79.66|79.71|79.65|79.71|79.66|79.69|79.65|1672
1652783170000|2022-05-17 10:26:10|79.7|79.66|79.7|79.66|79.7|79.66|79.7|79.66|4738
1652783180000|2022-05-17 10:26:20|79.69|79.65|79.68|79.65|79.7|79.67|79.68|79.65|13883
1652783190000|2022-05-17 10:26:30|79.7|79.66|79.68|79.65|79.71|79.66|79.68|79.65|3339
1652783200000|2022-05-17 10:26:40|||||||||5312
1652783220000|2022-05-17 10:27:00|79.7|79.66|79.68|79.65|79.71|79.67|79.68|79.65|10992
1652783250000|2022-05-17 10:27:30|79.67|79.63|79.64|79.6|79.67|79.63|79.63|79.6|1575
1652783260000|2022-05-17 10:27:40|79.63|79.61|79.64|79.61|79.64|79.62|79.62|79.6|6992
1652783270000|2022-05-17 10:27:50||79.62||79.62||79.62||79.62|12634
1652783280000|2022-05-17 10:28:00|79.66|79.61|79.67|79.61|79.68|79.63|79.66|79.61|1937
1652783290000|2022-05-17 10:28:10|79.64|79.62|79.67|79.61|79.68|79.64|79.64|79.61|1052
1652783300000|2022-05-17 10:28:20|79.68|79.65|79.66|79.65|79.69|79.65|79.66|79.61|11951
1652783320000|2022-05-17 10:28:40|||||||||33869
1652783330000|2022-05-17 10:28:50||79.62||79.61||79.62||79.61|3008
1652783340000|2022-05-17 10:29:00|79.65|79.6|79.63|79.6|79.65|79.6|79.63|79.6|0
1652783350000|2022-05-17 10:29:10|||||||||4000
1652783360000|2022-05-17 10:29:20|79.62|79.59|79.61|79.56|79.62|79.59|79.6|79.55|13382
1652783380000|2022-05-17 10:29:40|79.59|79.55|79.59|79.54|79.59|79.55|79.59|79.54|12910
1652783390000|2022-05-17 10:29:50|79.58|79.53|79.58|79.53|79.58|79.53|79.58|79.52|153
1652783400000|2022-05-17 10:30:00|79.57|79.54|79.57|79.53|79.57|79.55|79.56|79.52|168
1652783410000|2022-05-17 10:30:10|79.56|79.52|79.44|79.41|79.56|79.53|79.44|79.4|94503
1652783420000|2022-05-17 10:30:20|79.46|79.4|79.43|79.41|79.48|79.45|79.43|79.4|30568
1652783440000|2022-05-17 10:30:40|79.42|79.4|79.41|79.4|79.42|79.4|79.41|79.4|12628
1652783450000|2022-05-17 10:30:50|79.42|79.43|79.43|79.4|79.45|79.43|79.42|79.4|29116
1652783460000|2022-05-17 10:31:00|79.42|79.41|79.47|79.42|79.47|79.42|79.41|79.4|6209
1652783470000|2022-05-17 10:31:10|79.45|79.4|79.44|79.4|79.45|79.4|79.44|79.4|300
1652783480000|2022-05-17 10:31:20|79.47|79.41|79.47|79.42|79.47|79.42|79.46|79.41|1078
1652783490000|2022-05-17 10:31:30|79.46|79.43|79.53|79.47|79.53|79.47|79.46|79.43|3025
1652783500000|2022-05-17 10:31:40|79.55|79.48|79.53|79.5|79.59|79.53|79.53|79.48|7333
1652783510000|2022-05-17 10:31:50|79.54|79.49|79.51|79.47|79.54|79.5|79.51|79.47|5624
1652783520000|2022-05-17 10:32:00|79.53|79.49|79.66|79.61|79.71|79.65|79.53|79.49|36428
1652783530000|2022-05-17 10:32:10|79.67|79.63|79.68|79.63|79.73|79.68|79.66|79.61|38320
1652783540000|2022-05-17 10:32:20|79.67|79.61|79.66|79.61|79.67|79.61|79.65|79.61|0
1652783550000|2022-05-17 10:32:30|79.68|79.62|79.65|79.59|79.7|79.65|79.65|79.59|1361
1652783560000|2022-05-17 10:32:40|79.66|79.6|79.65|79.61|79.67|79.62|79.65|79.59|8125
1652783570000|2022-05-17 10:32:50|79.64|79.59|79.62|79.57|79.64|79.59|79.6|79.57|7324
1652783580000|2022-05-17 10:33:00|79.63|79.58|79.59|79.53|79.64|79.58|79.58|79.52|10314
1652783590000|2022-05-17 10:33:10|79.58||79.58||79.58||79.58||12801
1652783610000|2022-05-17 10:33:30|79.59|79.59|79.56|79.53|79.6|79.59|79.55|79.53|20060
1652783640000|2022-05-17 10:34:00|79.55|79.51|79.54|79.5|79.55|79.51|79.54|79.5|8594
1652783650000|2022-05-17 10:34:10||79.51||79.5||79.51||79.5|4
1652783660000|2022-05-17 10:34:20||79.49||79.49||79.51||79.49|62
1652783670000|2022-05-17 10:34:30|79.55|79.5|79.57|79.52|79.6|79.54|79.55|79.5|47853
1652783680000|2022-05-17 10:34:40|79.58|79.55|79.58|79.53|79.6|79.55|79.57|79.53|1281
1652783690000|2022-05-17 10:34:50|||||||||312
1652783700000|2022-05-17 10:35:00|79.57|79.54|79.57|79.54|79.57|79.54|79.57|79.54|460
1652783710000|2022-05-17 10:35:10|79.58||79.58||79.58||79.58||0
1652783720000|2022-05-17 10:35:20|79.57|79.55|79.56|79.52|79.6|79.55|79.56|79.5|11684
1652783730000|2022-05-17 10:35:30|79.54|79.5|79.54|79.5|79.54|79.5|79.54|79.5|91329
1652783740000|2022-05-17 10:35:40|79.53||79.53||79.53||79.53||0
1652783750000|2022-05-17 10:35:50|79.55|79.52|79.56|79.52|79.57|79.52|79.55|79.51|2093
1652783760000|2022-05-17 10:36:00|79.55|79.5|79.54|79.49|79.55|79.51|79.54|79.48|5265
1652783770000|2022-05-17 10:36:10||79.5||79.5||79.51||79.5|3000
1652783780000|2022-05-17 10:36:20||79.49||79.49||79.49||79.48|0
1652783790000|2022-05-17 10:36:30|79.53|79.48|79.53|79.48|79.53|79.49|79.53|79.48|8695
1652783800000|2022-05-17 10:36:40||79.49||79.48||79.49||79.48|50000
1652783810000|2022-05-17 10:36:50|79.52|79.49|79.56|79.52|79.58|79.54|79.48|79.45|7918
1652783820000|2022-05-17 10:37:00|79.5|79.5|79.58|79.53|79.58|79.53|79.5|79.47|48696
1652783830000|2022-05-17 10:37:10|79.57|79.54|79.58|79.53|79.58|79.55|79.56|79.52|5548
1652783840000|2022-05-17 10:37:20|79.57|79.52|79.57|79.52|79.57|79.52|79.56|79.52|0
1652783850000|2022-05-17 10:37:30|79.56|79.51|79.56|79.51|79.57|79.51|79.53|79.47|15068
1652783860000|2022-05-17 10:37:40|||||||||63
1652783880000|2022-05-17 10:38:00|79.55||79.56||79.56||79.55||1292
1652783890000|2022-05-17 10:38:10|79.55|79.52|79.56|79.52|79.56|79.52|79.55|79.52|0
1652783900000|2022-05-17 10:38:20||79.51||79.51||79.51||79.51|3713
1652783910000|2022-05-17 10:38:30|||||||||7
1652783920000|2022-05-17 10:38:40|||||||||3678
1652783930000|2022-05-17 10:38:50|79.55|79.5|79.55|79.5|79.55|79.51|79.53|79.49|17108
1652783940000|2022-05-17 10:39:00|79.56|79.51|79.56|79.52|79.56|79.53|79.56|79.51|1265
1652783950000|2022-05-17 10:39:10|79.58|79.53|79.55|79.51|79.58|79.54|79.52|79.48|8576
1652783960000|2022-05-17 10:39:20||79.52||79.52||79.52||79.51|23
1652783970000|2022-05-17 10:39:30|79.57|79.54|79.58|79.55|79.58|79.56|79.57|79.54|3881
1652783980000|2022-05-17 10:39:40|79.6|79.57|79.61|79.56|79.61|79.57|79.6|79.55|4387
1652783990000|2022-05-17 10:39:50|79.62|79.58|79.58|79.53|79.62|79.59|79.58|79.53|3701
1652784000000|2022-05-17 10:40:00|||||||||2491
1652784020000|2022-05-17 10:40:20||79.54||79.55||79.55||79.54|0
1652784030000|2022-05-17 10:40:30|79.6|79.56|79.57|79.52|79.61|79.56|79.56|79.52|3176
1652784040000|2022-05-17 10:40:40|79.56||79.56||79.57||79.54||6782
1652784050000|2022-05-17 10:40:50|79.57|79.53|79.59|79.56|79.62|79.58|79.57|79.52|3000
1652784060000|2022-05-17 10:41:00|79.6||79.6||79.61||79.6||0
1652784070000|2022-05-17 10:41:10|79.61|79.57|79.63|79.59|79.63|79.6|79.61|79.57|5595
1652784080000|2022-05-17 10:41:20||79.6||79.61||79.61||79.59|0
1652784090000|2022-05-17 10:41:30|79.62|79.6|79.59|79.56|79.62|79.6|79.58|79.56|15750
1652784110000|2022-05-17 10:41:50||79.57||79.56||79.57||79.56|6236
1652784120000|2022-05-17 10:42:00|79.58|79.55|79.57|79.53|79.59|79.55|79.57|79.52|4117
1652784130000|2022-05-17 10:42:10||79.52||79.53||79.53||79.52|683
1652784140000|2022-05-17 10:42:20||79.54||79.52||79.54||79.52|937
1652784150000|2022-05-17 10:42:30||79.53||79.52||79.53||79.52|0
1652784160000|2022-05-17 10:42:40||79.53||79.52||79.53||79.52|14
1652784170000|2022-05-17 10:42:50|||||||||674
1652784180000|2022-05-17 10:43:00||79.53||79.53||79.54||79.52|86
1652784210000|2022-05-17 10:43:30|79.56|79.52|79.56|79.52|79.56|79.52|79.55|79.52|927
1652784220000|2022-05-17 10:43:40|||||||||5002
1652784230000|2022-05-17 10:43:50|79.55||79.56||79.56||79.55||5667
1652784240000|2022-05-17 10:44:00|79.55||79.55||79.55||79.55||2549
1652784250000|2022-05-17 10:44:10||79.53||79.52||79.53||79.52|3000
1652784260000|2022-05-17 10:44:20|79.54|79.5|79.55|79.51|79.55|79.51|79.54|79.49|8406
1652784270000|2022-05-17 10:44:30|79.54|79.5|79.53|79.51|79.54|79.51|79.53|79.48|0
1652784280000|2022-05-17 10:44:40||79.5||79.48||79.5||79.48|1170
1652784290000|2022-05-17 10:44:50||79.49||79.49||79.49||79.49|0
1652784300000|2022-05-17 10:45:00|79.52|79.5|79.55|79.5|79.55|79.51|79.52|79.5|8984
1652784310000|2022-05-17 10:45:10|79.56|79.51|79.56|79.51|79.57|79.52|79.56|79.51|5485
1652784320000|2022-05-17 10:45:20||79.52||79.52||79.52||79.52|139
1652784330000|2022-05-17 10:45:30|79.55||79.55||79.55||79.55||1235
1652784340000|2022-05-17 10:45:40|79.54|79.5|79.54|79.49|79.54|79.5|79.53|79.48|10017
1652784350000|2022-05-17 10:45:50|79.55|79.5|79.54|79.49|79.57|79.52|79.54|79.49|16025
1652784370000|2022-05-17 10:46:10|79.53|79.48|79.51|79.47|79.53|79.49|79.51|79.47|5145
1652784380000|2022-05-17 10:46:20|79.5|79.48|79.5|79.48|79.5|79.48|79.5|79.47|25097
1652784390000|2022-05-17 10:46:30|79.49|79.49|79.5|79.49|79.5|79.49|79.49|79.49|3600
1652784400000|2022-05-17 10:46:40|79.51|79.48|79.55|79.51|79.57|79.51|79.51|79.48|27053
1652784410000|2022-05-17 10:46:50|79.54|79.5|79.55|79.5|79.55|79.5|79.5|79.48|1476
1652784420000|2022-05-17 10:47:00|79.52|79.51|79.55|79.52|79.55|79.52|79.52|79.48|3176
1652784430000|2022-05-17 10:47:10||79.51||79.51||79.51||79.51|3000
1652784440000|2022-05-17 10:47:20|||||||||3123
1652784460000|2022-05-17 10:47:40|79.54|79.52|79.54|79.5|79.55|79.53|79.52|79.49|21599
1652784470000|2022-05-17 10:47:50|79.53|79.49|79.48|79.46|79.54|79.49|79.48|79.46|3177
1652784480000|2022-05-17 10:48:00|79.5|79.47|79.5|79.46|79.5|79.47|79.48|79.46|27169
1652784490000|2022-05-17 10:48:10|||||||||2785
1652784500000|2022-05-17 10:48:20|79.48|79.47|79.5|79.46|79.52|79.47|79.48|79.46|1750
1652784510000|2022-05-17 10:48:30|79.49|79.45|79.48|79.44|79.49|79.46|79.47|79.44|13505
1652784530000|2022-05-17 10:48:50|79.47|79.45|79.51|79.45|79.51|79.46|79.47|79.45|3490
1652784540000|2022-05-17 10:49:00|79.5|79.46|79.49|79.45|79.51|79.46|79.49|79.45|0
1652784550000|2022-05-17 10:49:10|79.5|79.46|79.51|79.47|79.52|79.47|79.5|79.46|12502
1652784560000|2022-05-17 10:49:20|79.52|79.48|79.52|79.48|79.52|79.48|79.52|79.48|10030
1652784570000|2022-05-17 10:49:30|79.51||79.51||79.52||79.51||0
1652784580000|2022-05-17 10:49:40|79.52|79.49|79.52|79.48|79.52|79.49|79.51|79.48|1895
1652784600000|2022-05-17 10:50:00|79.51|79.49|79.52|79.48|79.52|79.49|79.51|79.48|50901
1652784610000|2022-05-17 10:50:10|79.54|79.49|79.55|79.51|79.55|79.52|79.53|79.48|8460
1652784620000|2022-05-17 10:50:20||79.52||79.52||79.52||79.51|312
1652784630000|2022-05-17 10:50:30|79.56|79.53|79.56|79.51|79.56|79.53|79.56|79.51|656
1652784640000|2022-05-17 10:50:40|79.55|79.52|79.55|79.52|79.55|79.53|79.55|79.52|0
1652784650000|2022-05-17 10:50:50|79.56|79.51|79.56|79.53|79.56|79.53|79.56|79.51|1595
1652784660000|2022-05-17 10:51:00|79.58|79.54|79.57|79.53|79.6|79.55|79.57|79.53|7819
1652784670000|2022-05-17 10:51:10|79.59|79.54|79.6|79.56|79.6|79.57|79.59|79.52|60476
1652784680000|2022-05-17 10:51:20|79.62|79.57|79.64|79.6|79.65|79.6|79.62|79.56|6339
1652784690000|2022-05-17 10:51:30|79.65||79.64||79.65||79.64||10990
1652784700000|2022-05-17 10:51:40|79.63||79.64||79.64||79.62||5000
1652784710000|2022-05-17 10:51:50|79.65|79.61|79.65|79.61|79.69|79.64|79.64|79.6|0
1652784720000|2022-05-17 10:52:00||79.62||79.61||79.63||79.61|1954
1652784730000|2022-05-17 10:52:10|79.66|79.6|79.64|79.6|79.66|79.61|79.64|79.6|3762
1652784740000|2022-05-17 10:52:20|79.63||79.64||79.64||79.63||1237
1652784760000|2022-05-17 10:52:40|||||||||125
1652784770000|2022-05-17 10:52:50|79.65|79.61|79.58|79.54|79.67|79.63|79.58|79.52|25377
1652784780000|2022-05-17 10:53:00|79.6|79.55|79.58|79.54|79.6|79.55|79.58|79.54|0
1652784790000|2022-05-17 10:53:10|79.56|79.53|79.56|79.52|79.56|79.53|79.56|79.52|246
1652784800000|2022-05-17 10:53:20|79.55||79.56||79.56||79.55||250
1652784820000|2022-05-17 10:53:40|79.55|79.5|79.51|79.47|79.55|79.5|79.49|79.45|3800
1652784830000|2022-05-17 10:53:50|79.5|79.45|79.5|79.45|79.5|79.45|79.5|79.45|0
1652784840000|2022-05-17 10:54:00|79.48||79.48||79.48||79.48||13
1652784850000|2022-05-17 10:54:10|||||||||5000
1652784870000|2022-05-17 10:54:30|79.47|79.44|79.42|79.4|79.47|79.44|79.42|79.4|9087
1652784880000|2022-05-17 10:54:40|79.41|79.38|79.41|79.38|79.43|79.38|79.4|79.37|595
1652784890000|2022-05-17 10:54:50|79.43|79.39|79.41|79.37|79.44|79.39|79.41|79.37|5251
1652784900000|2022-05-17 10:55:00|79.44|79.38|79.48|79.43|79.49|79.43|79.43|79.38|4529
1652784910000|2022-05-17 10:55:10|79.49|79.44|79.49|79.43|79.49|79.44|79.47|79.43|5214
1652784920000|2022-05-17 10:55:20||79.45||79.45||79.45||79.45|0
1652784930000|2022-05-17 10:55:30|79.5|79.43|79.5|79.46|79.5|79.47|79.47|79.43|19930
1652784950000|2022-05-17 10:55:50|79.52|79.47|79.52|79.49|79.53|79.49|79.51|79.47|5183
1652784960000|2022-05-17 10:56:00|79.54|79.5|79.58|79.53|79.58|79.54|79.54|79.5|4068
1652784970000|2022-05-17 10:56:10|79.56|79.55|79.49|79.44|79.56|79.55|79.49|79.44|2779
1652784980000|2022-05-17 10:56:20|79.48|79.43|79.48|79.43|79.48|79.43|79.48|79.43|816
1652784990000|2022-05-17 10:56:30|79.47|79.44|79.48|79.44|79.48|79.44|79.47|79.44|12579
1652785000000|2022-05-17 10:56:40||79.43||79.45||79.45||79.43|5441
1652785010000|2022-05-17 10:56:50|||||||||2500
1652785020000|2022-05-17 10:57:00|79.49|79.43|79.5|79.47|79.52|79.47|79.49|79.43|1137
1652785030000|2022-05-17 10:57:10|79.52|79.48|79.53|79.47|79.53|79.49|79.52|79.47|1156
1652785040000|2022-05-17 10:57:20||79.48||79.49||79.49||79.48|0
1652785050000|2022-05-17 10:57:30||79.48||79.47||79.48||79.47|1195
1652785060000|2022-05-17 10:57:40||79.48||79.48||79.48||79.48|0
1652785070000|2022-05-17 10:57:50||79.47||79.47||79.47||79.47|312
1652785080000|2022-05-17 10:58:00|79.55|79.48|79.51|79.48|79.56|79.51|79.51|79.47|15851
1652785090000|2022-05-17 10:58:10|79.5|79.49|79.51|79.47|79.51|79.49|79.5|79.47|8250
1652785100000|2022-05-17 10:58:20|79.52|79.48|79.53|79.5|79.56|79.55|79.51|79.48|30469
1652785120000|2022-05-17 10:58:40|79.54|79.51|79.56|79.52|79.58|79.55|79.54|79.51|39023
1652785130000|2022-05-17 10:58:50||79.53||79.54||79.54||79.53|0
1652785140000|2022-05-17 10:59:00||79.53||79.53||79.53||79.52|4458
1652785150000|2022-05-17 10:59:10|79.55|79.52|79.56|79.52|79.56|79.52|79.55|79.5|2310
1652785160000|2022-05-17 10:59:20|79.55|79.51|79.56|79.54|79.56|79.54|79.54|79.51|8214
1652785170000|2022-05-17 10:59:30|79.55|79.52|79.56|79.51|79.56|79.52|79.55|79.51|2306
1652785180000|2022-05-17 10:59:40||79.52||79.53||79.54||79.52|0
1652785190000|2022-05-17 10:59:50|79.55|79.52|79.51|79.46|79.55|79.52|79.51|79.46|31116
1652785200000|2022-05-17 11:00:00|79.5|79.45|79.5|79.45|79.51|79.48|79.49|79.45|6462
1652785210000|2022-05-17 11:00:10||79.46||79.46||79.47||79.46|1080
1652785220000|2022-05-17 11:00:20|79.49|79.45|79.47|79.44|79.49|79.45|79.47|79.44|0
1652785230000|2022-05-17 11:00:30|||||||||12505
1652785240000|2022-05-17 11:00:40|79.46||79.46||79.46||79.46||6164
1652785250000|2022-05-17 11:00:50|79.45|79.42|79.43|79.41|79.45|79.42|79.43|79.41|2910
1652785290000|2022-05-17 11:01:30|||||||||1720
1652785300000|2022-05-17 11:01:40|79.42|79.39|79.42|79.39|79.43|79.39|79.42|79.39|1761
1652785310000|2022-05-17 11:01:50|79.41|79.38|79.42|79.37|79.42|79.38|79.4|79.37|20684
1652785320000|2022-05-17 11:02:00|79.41|79.36|79.4|79.36|79.41|79.4|79.38|79.36|22829
1652785330000|2022-05-17 11:02:10|79.38|79.37|79.41|79.37|79.41|79.37|79.38|79.37|5183
1652785340000|2022-05-17 11:02:20|79.4|79.36|79.41|79.36|79.41|79.36|79.4|79.36|6480
1652785350000|2022-05-17 11:02:30|79.4|79.38|79.4|79.36|79.42|79.38|79.38|79.36|3100
1652785360000|2022-05-17 11:02:40|79.39||79.39||79.39||79.38||3855
1652785370000|2022-05-17 11:02:50|79.38||79.38||79.38||79.38||0
1652785380000|2022-05-17 11:03:00|79.39|79.34|79.34|79.28|79.39|79.34|79.33|79.27|1407
1652785390000|2022-05-17 11:03:10|79.33|79.29|79.32|79.27|79.33|79.29|79.31|79.26|6
1652785400000|2022-05-17 11:03:20|79.31|79.28|79.32|79.29|79.32|79.3|79.31|79.28|3910
1652785410000|2022-05-17 11:03:30|||||||||2499
1652785420000|2022-05-17 11:03:40|79.34|79.3|79.36|79.31|79.39|79.35|79.34|79.3|33958
1652785430000|2022-05-17 11:03:50|79.37|79.32|79.37|79.32|79.37|79.33|79.37|79.31|0
1652785440000|2022-05-17 11:04:00|79.36|79.31|79.37|79.34|79.37|79.35|79.36|79.31|58
1652785450000|2022-05-17 11:04:10|||||||||6250
1652785480000|2022-05-17 11:04:40|79.36|79.32|79.37|79.32|79.37|79.34|79.34|79.29|5265
1652785490000|2022-05-17 11:04:50||79.33||79.32||79.33||79.32|125
1652785500000|2022-05-17 11:05:00|79.36||79.37||79.37||79.36||200
1652785510000|2022-05-17 11:05:10||79.33||79.32||79.33||79.32|4000
1652785540000|2022-05-17 11:05:40|79.36|79.31|79.31|79.26|79.36|79.31|79.3|79.25|9659
1652785550000|2022-05-17 11:05:50|79.3|79.25|79.3|79.27|79.31|79.27|79.3|79.25|85
1652785560000|2022-05-17 11:06:00|79.31|79.28|79.35|79.31|79.35|79.31|79.31|79.28|2610
1652785570000|2022-05-17 11:06:10|79.34|79.3|79.33|79.29|79.34|79.31|79.32|79.29|0
1652785580000|2022-05-17 11:06:20|79.32|79.27|79.33|79.29|79.33|79.29|79.31|79.27|11287
1652785590000|2022-05-17 11:06:30|79.35|79.3|79.36|79.31|79.37|79.33|79.33|79.3|2106
1652785610000|2022-05-17 11:06:50|79.35|79.3|79.34|79.3|79.35|79.3|79.34|79.3|10
1652785620000|2022-05-17 11:07:00|79.33|79.29|79.27|79.24|79.33|79.29|79.27|79.24|13632
1652785630000|2022-05-17 11:07:10|79.29|79.28|79.28|79.25|79.3|79.28|79.28|79.25|21000
1652785640000|2022-05-17 11:07:20|||||||||30295
1652785650000|2022-05-17 11:07:30|79.27|79.24|79.28|79.24|79.28|79.24|79.27|79.24|0
1652785660000|2022-05-17 11:07:40|79.27|79.23|79.25|79.21|79.27|79.23|79.25|79.21|785
1652785670000|2022-05-17 11:07:50|79.24|79.2|79.24|79.21|79.24|79.21|79.24|79.2|17554
1652785680000|2022-05-17 11:08:00|79.26|79.24|79.27|79.24|79.28|79.24|79.26|79.24|20716
1652785690000|2022-05-17 11:08:10|79.26|79.22|79.24|79.22|79.26|79.22|79.24|79.22|6177
1652785700000|2022-05-17 11:08:20|79.26|79.23|79.27|79.23|79.27|79.23|79.24|79.22|1952
1652785710000|2022-05-17 11:08:30|79.28|79.24|79.28|79.25|79.28|79.25|79.26|79.23|1900
1652785720000|2022-05-17 11:08:40|79.3|79.26|79.31|79.27|79.31|79.27|79.3|79.26|4780
1652785730000|2022-05-17 11:08:50|79.33|79.28|79.4|79.36|79.41|79.36|79.31|79.27|1008
1652785740000|2022-05-17 11:09:00|79.41|79.37|79.41|79.36|79.41|79.37|79.41|79.36|0
1652785750000|2022-05-17 11:09:10|79.4|79.37|79.41|79.37|79.41|79.37|79.4|79.37|3
1652785760000|2022-05-17 11:09:20|79.42|79.38|79.42|79.37|79.43|79.41|79.4|79.37|8199
1652785770000|2022-05-17 11:09:30|79.43|79.38|79.39|79.36|79.43|79.39|79.39|79.36|5704
1652785780000|2022-05-17 11:09:40|79.4|79.37|79.39|79.36|79.4|79.37|79.39|79.36|200
1652785790000|2022-05-17 11:09:50|79.4|79.37|79.4|79.36|79.4|79.37|79.4|79.36|3759
1652785800000|2022-05-17 11:10:00|||||||||3409
1652785820000|2022-05-17 11:10:20|79.39|79.37|79.4|79.37|79.4|79.37|79.39|79.36|1323
1652785830000|2022-05-17 11:10:30|||||||||13915
1652785840000|2022-05-17 11:10:40|79.42|79.38|79.43|79.4|79.43|79.4|79.42|79.37|11636
1652785850000|2022-05-17 11:10:50|79.45|79.41|79.45|79.4|79.45|79.41|79.45|79.4|6263
1652785860000|2022-05-17 11:11:00|79.46|79.41|79.46|79.44|79.46|79.44|79.45|79.41|215
1652785870000|2022-05-17 11:11:10|79.45|79.43|79.43|79.4|79.45|79.43|79.43|79.4|4485
1652785880000|2022-05-17 11:11:20|||||||||29916
1652785900000|2022-05-17 11:11:40|79.42|79.38|79.46|79.41|79.46|79.43|79.4|79.36|12969
1652785910000|2022-05-17 11:11:50|79.47|79.42|79.5|79.45|79.5|79.47|79.47|79.42|6123
1652785920000|2022-05-17 11:12:00|79.49|79.46|79.49|79.45|79.49|79.46|79.49|79.45|0
1652785930000|2022-05-17 11:12:10|79.47|79.43|79.47|79.43|79.47|79.43|79.47|79.43|1075
1652785940000|2022-05-17 11:12:20|79.46|79.44|79.46|79.43|79.46|79.44|79.46|79.43|3901
1652785950000|2022-05-17 11:12:30|79.48|79.44|79.5|79.45|79.51|79.5|79.48|79.44|21956
1652785960000|2022-05-17 11:12:40|||||||||2491
1652785970000|2022-05-17 11:12:50|79.51|79.47|79.58|79.53|79.6|79.54|79.51|79.45|9669
1652785980000|2022-05-17 11:13:00|79.56|79.52|79.56|79.51|79.56|79.52|79.56|79.51|0
1652785990000|2022-05-17 11:13:10|79.54|79.5|79.54|79.5|79.54|79.5|79.54|79.5|0
1652786000000|2022-05-17 11:13:20|79.53|79.49|79.45|79.41|79.53|79.49|79.45|79.41|74074
1652786010000|2022-05-17 11:13:30|||||||||13
1652786020000|2022-05-17 11:13:40|||||||||2249
1652786040000|2022-05-17 11:14:00|79.44|79.4|79.43|79.39|79.45|79.4|79.43|79.39|37399
1652786050000|2022-05-17 11:14:10|79.44|79.44|79.49|79.45|79.49|79.45|79.44|79.39|31503
1652786070000|2022-05-17 11:14:30|79.5|79.46|79.52|79.47|79.54|79.49|79.5|79.46|4271
1652786080000|2022-05-17 11:14:40|79.51|79.46|79.51|79.45|79.52|79.46|79.5|79.45|0
1652786100000|2022-05-17 11:15:00|79.5|79.44|79.47|79.41|79.5|79.44|79.45|79.41|6690
1652786110000|2022-05-17 11:15:10|79.46|79.4|79.44|79.39|79.46|79.4|79.44|79.39|0
1652786120000|2022-05-17 11:15:20|79.43|79.38|79.42|79.38|79.44|79.39|79.42|79.37|17955
1652786130000|2022-05-17 11:15:30|79.44||79.44||79.44||79.43||71
1652786140000|2022-05-17 11:15:40||79.39||79.38||79.39||79.38|0
1652786150000|2022-05-17 11:15:50|79.42|79.39|79.42|79.38|79.42|79.39|79.42|79.38|25
1652786160000|2022-05-17 11:16:00|79.41||79.41||79.41||79.41||15
1652786170000|2022-05-17 11:16:10|||||||||6253
1652786180000|2022-05-17 11:16:20|79.4|79.37|79.39|79.34|79.41|79.38|79.37|79.32|23057
1652786190000|2022-05-17 11:16:30|79.37|79.35|79.4|79.37|79.43|79.42|79.37|79.35|14007
1652786200000|2022-05-17 11:16:40|||||||||619
1652786220000|2022-05-17 11:17:00|79.43|79.38|79.43|79.39|79.43|79.39|79.43|79.37|5181
1652786230000|2022-05-17 11:17:10|||||||||37584
1652786240000|2022-05-17 11:17:20|79.42|79.38|79.41|79.38|79.42|79.38|79.41|79.38|2154
1652786270000|2022-05-17 11:17:50|79.43|79.4|79.41|79.38|79.43|79.4|79.41|79.38|2061
1652786280000|2022-05-17 11:18:00|79.43|79.4|79.47|79.42|79.47|79.42|79.43|79.4|8897
1652786290000|2022-05-17 11:18:10|79.45||79.45||79.45||79.45||0
1652786300000|2022-05-17 11:18:20|79.48|79.43|79.48|79.44|79.48|79.44|79.48|79.43|16
1652786320000|2022-05-17 11:18:40|79.5|79.45|79.51|79.46|79.51|79.47|79.45|79.42|16235
1652786330000|2022-05-17 11:18:50|79.5|79.44|79.49|79.44|79.5|79.45|79.48|79.44|6290
1652786340000|2022-05-17 11:19:00|79.48||79.47||79.48||79.47||40025
1652786350000|2022-05-17 11:19:10|79.49|79.45|79.54|79.51|79.58|79.54|79.49|79.45|37504
1652786370000|2022-05-17 11:19:30|79.53|79.49|79.5|79.45|79.53|79.49|79.5|79.45|5155
1652786390000|2022-05-17 11:19:50|79.48||79.48||79.48||79.48||7195
1652786400000|2022-05-17 11:20:00|79.5|79.46|79.52|79.47|79.52|79.48|79.48|79.46|8158
1652786420000|2022-05-17 11:20:20|79.53|79.48|79.52|79.47|79.53|79.48|79.51|79.47|15
1652786430000|2022-05-17 11:20:30|79.51|79.45|79.49|79.45|79.51|79.45|79.49|79.45|4357
1652786440000|2022-05-17 11:20:40|79.51|79.46|79.5|79.48|79.52|79.48|79.5|79.46|24632
1652786450000|2022-05-17 11:20:50|79.53|79.49|79.55|79.52|79.55|79.53|79.51|79.48|19850
1652786480000|2022-05-17 11:21:20||79.53||79.53||79.53||79.53|0
1652786490000|2022-05-17 11:21:30||79.52||79.52||79.52||79.52|10725
1652786510000|2022-05-17 11:21:50|79.54|79.5|79.52|79.49|79.54|79.5|79.52|79.46|7491
1652786530000|2022-05-17 11:22:10|79.51|79.48|79.48|79.44|79.51|79.48|79.48|79.44|14
1652786540000|2022-05-17 11:22:20||79.45||79.44||79.45||79.44|0
1652786550000|2022-05-17 11:22:30|79.47||79.47||79.47||79.47||6313
1652786560000|2022-05-17 11:22:40|79.46|79.42|79.45|79.41|79.47|79.42|79.45|79.41|506
1652786570000|2022-05-17 11:22:50||79.4||79.42||79.42||79.4|0
1652786580000|2022-05-17 11:23:00||79.43||79.43||79.43||79.42|0
1652786600000|2022-05-17 11:23:20||79.42||79.42||79.43||79.42|0
1652786610000|2022-05-17 11:23:30|79.46|79.43|79.46|79.42|79.46|79.44|79.46|79.42|2622
1652786620000|2022-05-17 11:23:40|||||||||6146
1652786630000|2022-05-17 11:23:50|79.45|79.43|79.48|79.45|79.48|79.45|79.45|79.43|4588
1652786640000|2022-05-17 11:24:00|79.49|79.46|79.49|79.46|79.5|79.47|79.48|79.46|10594
1652786650000|2022-05-17 11:24:10||79.47||79.47||79.47||79.46|200
1652786660000|2022-05-17 11:24:20|79.5|79.48|79.53|79.48|79.53|79.49|79.49|79.48|5738
1652786670000|2022-05-17 11:24:30|79.51||79.51||79.51||79.51||125
1652786680000|2022-05-17 11:24:40|79.53|79.49|79.56|79.52|79.58|79.52|79.53|79.49|1185
1652786690000|2022-05-17 11:24:50|79.55|79.51|79.55|79.52|79.55|79.52|79.55|79.5|3773
1652786710000|2022-05-17 11:25:10|||||||||354
1652786720000|2022-05-17 11:25:20|79.54|79.5|79.54|79.51|79.54|79.51|79.53|79.49|1020
1652786730000|2022-05-17 11:25:30|79.53|79.49|79.49|79.47|79.54|79.49|79.49|79.47|12176
1652786740000|2022-05-17 11:25:40|||||||||1000
1652786770000|2022-05-17 11:26:10|||||||||1000
1652786780000|2022-05-17 11:26:20|79.48|79.45|79.48|79.45|79.49|79.45|79.47|79.43|5629
1652786790000|2022-05-17 11:26:30||79.44||79.44||79.44||79.44|0
1652786800000|2022-05-17 11:26:40||79.45||79.45||79.45||79.45|0
1652786810000|2022-05-17 11:26:50|79.51|79.46|79.51|79.47|79.51|79.48|79.51|79.46|2173
1652786820000|2022-05-17 11:27:00||79.48||79.48||79.48||79.48|10
1652786830000|2022-05-17 11:27:10|79.52|79.49|79.54|79.5|79.56|79.52|79.52|79.48|8041
1652786840000|2022-05-17 11:27:20|79.55|79.51|79.56|79.51|79.56|79.51|79.54|79.5|0
1652786850000|2022-05-17 11:27:30|79.55||79.56||79.56||79.55||32616
1652786860000|2022-05-17 11:27:40|79.55|79.5|79.48|79.44|79.55|79.5|79.46|79.43|1075
1652786870000|2022-05-17 11:27:50|||||||||45
1652786890000|2022-05-17 11:28:10|79.47|79.43|79.47|79.43|79.48|79.44|79.47|79.43|2510
1652786900000|2022-05-17 11:28:20|||||||||2994
1652786910000|2022-05-17 11:28:30|||||||||2517
1652786950000|2022-05-17 11:29:10|||||||||7
1652786970000|2022-05-17 11:29:30||79.44||79.44||79.45||79.44|3395
1652786980000|2022-05-17 11:29:40||79.43||79.43||79.45||79.43|450
1652786990000|2022-05-17 11:29:50|79.46||79.47||79.47||79.46||6
1652787000000|2022-05-17 11:30:00|79.46|79.44|79.47|79.44|79.47|79.44|79.46|79.44|0
1652787030000|2022-05-17 11:30:30|79.46|79.43|79.46|79.43|79.46|79.43|79.45|79.43|2016
1652787050000|2022-05-17 11:30:50|79.45|79.42|79.45|79.41|79.45|79.42|79.43|79.4|2012
1652787060000|2022-05-17 11:31:00|79.44|79.4|79.42|79.39|79.44|79.4|79.42|79.39|830
1652787070000|2022-05-17 11:31:10|||||||||10000
1652787090000|2022-05-17 11:31:30|79.41||79.41||79.41||79.41||0
1652787100000|2022-05-17 11:31:40|||||||||3279
1652787110000|2022-05-17 11:31:50|79.4|79.37|79.4|79.37|79.41|79.37|79.4|79.36|4500
1652787120000|2022-05-17 11:32:00|79.39|79.36|79.39|79.35|79.39|79.36|79.39|79.35|1
1652787130000|2022-05-17 11:32:10|79.38||79.38||79.39||79.38||0
1652787140000|2022-05-17 11:32:20|79.37|79.33|79.35|79.3|79.37|79.33|79.35|79.3|4373
1652787150000|2022-05-17 11:32:30|79.36|79.31|79.38|79.33|79.38|79.35|79.35|79.31|2816
1652787160000|2022-05-17 11:32:40|79.4|79.34|79.43|79.39|79.43|79.4|79.4|79.34|4275
1652787170000|2022-05-17 11:32:50|79.44|79.4|79.44|79.39|79.44|79.4|79.44|79.39|17695
1652787180000|2022-05-17 11:33:00|79.45|79.4|79.48|79.45|79.48|79.46|79.45|79.4|9144
1652787190000|2022-05-17 11:33:10|79.47|79.44|79.48|79.44|79.48|79.44|79.47|79.44|0
1652787200000|2022-05-17 11:33:20|79.5|79.45|79.48|79.45|79.54|79.49|79.48|79.43|6473
1652787210000|2022-05-17 11:33:30|79.5|79.46|79.5|79.46|79.5|79.46|79.5|79.46|0
1652787220000|2022-05-17 11:33:40|79.49|79.47|79.49|79.46|79.5|79.47|79.49|79.46|0
1652787230000|2022-05-17 11:33:50|79.48|79.45|79.48|79.45|79.49|79.45|79.48|79.45|37032
1652787240000|2022-05-17 11:34:00|79.47|79.43|79.47|79.43|79.47|79.43|79.46|79.42|992
1652787250000|2022-05-17 11:34:10|79.48|79.45|79.49|79.46|79.49|79.47|79.47|79.45|51081
1652787260000|2022-05-17 11:34:20|79.5|79.45|79.49|79.45|79.5|79.49|79.49|79.45|52573
1652787270000|2022-05-17 11:34:30|79.48|79.44|79.47|79.44|79.48|79.44|79.46|79.43|0
1652787280000|2022-05-17 11:34:40|79.46|79.42|79.46|79.43|79.51|79.45|79.43|79.39|32662
1652787290000|2022-05-17 11:34:50|||||||||7487
1652787320000|2022-05-17 11:35:20|79.48|79.44|79.47|79.43|79.49|79.45|79.47|79.43|1354
1652787330000|2022-05-17 11:35:30|79.46|79.42|79.44|79.39|79.46|79.42|79.43|79.39|0
1652787340000|2022-05-17 11:35:40|79.43||79.43||79.44||79.43||0
1652787360000|2022-05-17 11:36:00|79.42|79.38|79.39|79.34|79.42|79.38|79.38|79.34|0
1652787370000|2022-05-17 11:36:10|79.38|79.35|79.34|79.3|79.38|79.35|79.34|79.29|13194
1652787390000|2022-05-17 11:36:30|79.33|79.29|79.33|79.31|79.34|79.31|79.33|79.29|2513
1652787400000|2022-05-17 11:36:40|79.32|79.3|79.37|79.33|79.37|79.33|79.32|79.28|25254
1652787410000|2022-05-17 11:36:50||79.35||79.34||79.35||79.33|0
1652787430000|2022-05-17 11:37:10||79.33||79.33||79.33||79.33|1258
1652787450000|2022-05-17 11:37:30|||||||||10000
1652787460000|2022-05-17 11:37:40|79.36||79.36||79.36||79.36||170
1652787470000|2022-05-17 11:37:50|79.35|79.32|79.36|79.32|79.36|79.32|79.35|79.31|0
1652787480000|2022-05-17 11:38:00|79.35|79.33|79.34|79.29|79.39|79.33|79.33|79.29|36099
1652787490000|2022-05-17 11:38:10|79.31|79.28|79.3|79.28|79.33|79.28|79.3|79.28|2540
1652787500000|2022-05-17 11:38:20|79.31||79.31||79.31||79.31||0
1652787520000|2022-05-17 11:38:40|||||||||2722
1652787530000|2022-05-17 11:38:50|||||||||5000
1652787540000|2022-05-17 11:39:00|79.3|79.26|79.3|79.26|79.31|79.27|79.3|79.26|5139
1652787560000|2022-05-17 11:39:20|79.28|79.25|79.26|79.24|79.29|79.25|79.26|79.24|29402
1652787570000|2022-05-17 11:39:30|79.27||79.27||79.27||79.27||0
1652787580000|2022-05-17 11:39:40|79.26|79.25|79.27|79.23|79.27|79.25|79.23|79.2|6557
1652787590000|2022-05-17 11:39:50|79.28|79.24|79.29|79.25|79.29|79.27|79.28|79.23|3850
1652787610000|2022-05-17 11:40:10||79.26||79.25||79.26||79.25|3953
1652787620000|2022-05-17 11:40:20||79.26||79.25||79.26||79.25|0
1652787630000|2022-05-17 11:40:30|||||||||1248
1652787640000|2022-05-17 11:40:40||79.26||79.26||79.26||79.25|250
1652787650000|2022-05-17 11:40:50||79.25||79.26||79.26||79.25|0
1652787660000|2022-05-17 11:41:00||79.25||79.26||79.26||79.25|0
1652787670000|2022-05-17 11:41:10|79.31|79.27|79.31|79.28|79.31|79.28|79.31|79.27|1704
1652787680000|2022-05-17 11:41:20|79.3|79.27|79.29|79.26|79.3|79.27|79.29|79.25|0
1652787690000|2022-05-17 11:41:30|79.28|79.24|79.27|79.24|79.28|79.24|79.27|79.24|48845
1652787700000|2022-05-17 11:41:40|79.28|79.25|79.3|79.26|79.3|79.27|79.28|79.25|16842
1652787710000|2022-05-17 11:41:50|79.29|79.27|79.29|79.24|79.29|79.27|79.29|79.24|500
1652787720000|2022-05-17 11:42:00|79.3|79.25|79.29|79.26|79.3|79.26|79.29|79.24|0
1652787730000|2022-05-17 11:42:10|79.3|79.27|79.3|79.27|79.3|79.27|79.29|79.27|1012
1652787740000|2022-05-17 11:42:20||79.26||79.26||79.26||79.26|0
1652787750000|2022-05-17 11:42:30|79.29|79.27|79.29|79.25|79.29|79.27|79.29|79.24|1141
1652787760000|2022-05-17 11:42:40||79.24||79.24||79.25||79.24|1
1652787770000|2022-05-17 11:42:50|79.28||79.28||79.28||79.28||31987
1652787780000|2022-05-17 11:43:00|79.27|79.23|79.27|79.23|79.28|79.24|79.25|79.21|21539
1652787790000|2022-05-17 11:43:10|79.28|79.24|79.3|79.27|79.3|79.28|79.28|79.24|9087
1652787800000|2022-05-17 11:43:20|79.32|79.28|79.33|79.29|79.34|79.3|79.31|79.28|830
1652787810000|2022-05-17 11:43:30|79.34|79.3|79.35|79.31|79.35|79.33|79.34|79.29|8000
1652787820000|2022-05-17 11:43:40|79.34|79.32|79.34|79.29|79.34|79.32|79.33|79.29|145
1652787830000|2022-05-17 11:43:50|79.35|79.3|79.34|79.3|79.35|79.3|79.33|79.29|7567
1652787840000|2022-05-17 11:44:00|79.35|79.31|79.35|79.32|79.35|79.32|79.35|79.31|13
1652787850000|2022-05-17 11:44:10||79.31||79.31||79.31||79.31|0
1652787900000|2022-05-17 11:45:00|79.37|79.32|79.32|79.29|79.38|79.33|79.32|79.29|8015
1652787910000|2022-05-17 11:45:10|79.35|79.31|79.34|79.29|79.36|79.31|79.32|79.29|3411
1652787920000|2022-05-17 11:45:20|79.33||79.33||79.33||79.33||941
1652787950000|2022-05-17 11:45:50|79.32|79.28|79.32|79.28|79.33|79.29|79.32|79.28|3648
1652787960000|2022-05-17 11:46:00|||||||||5766
1652787970000|2022-05-17 11:46:10||79.29||79.29||79.29||79.29|0
1652787980000|2022-05-17 11:46:20|||||||||3781
1652787990000|2022-05-17 11:46:30|79.31|79.28|79.31|79.28|79.32|79.28|79.29|79.27|4825
1652788000000|2022-05-17 11:46:40|79.33|79.27|79.32|79.28|79.35|79.29|79.31|79.27|7077
1652788010000|2022-05-17 11:46:50|79.31|79.27|79.32|79.28|79.32|79.28|79.31|79.27|10612
1652788020000|2022-05-17 11:47:00|79.31|79.27|79.35|79.3|79.35|79.31|79.31|79.27|3665
1652788030000|2022-05-17 11:47:10|79.36|79.31|79.38|79.33|79.38|79.33|79.35|79.31|866
1652788040000|2022-05-17 11:47:20|79.37|79.32|79.37|79.33|79.38|79.34|79.36|79.32|616
1652788050000|2022-05-17 11:47:30|79.36|79.32|79.35|79.31|79.36|79.32|79.34|79.3|6874
1652788070000|2022-05-17 11:47:50|79.36|79.32|79.35|79.33|79.39|79.35|79.35|79.32|14065
1652788080000|2022-05-17 11:48:00|79.37|79.34|79.37|79.33|79.37|79.34|79.35|79.33|1329
1652788090000|2022-05-17 11:48:10|79.39|79.34|79.4|79.36|79.42|79.37|79.39|79.34|8001
1652788110000|2022-05-17 11:48:30|79.39||79.39||79.39||79.39||30005
1652788120000|2022-05-17 11:48:40|79.4|79.37|79.44|79.4|79.44|79.4|79.4|79.37|5105
1652788150000|2022-05-17 11:49:10|||||||||12518
1652788160000|2022-05-17 11:49:20|79.45|79.41|79.53|79.51|79.6|79.55|79.45|79.4|31686
1652788170000|2022-05-17 11:49:30|79.52|79.5|79.4|79.37|79.52|79.5|79.4|79.37|5642
1652788180000|2022-05-17 11:49:40|79.41|79.38|79.41|79.37|79.41|79.38|79.41|79.37|996
1652788190000|2022-05-17 11:49:50||79.38||79.37||79.38||79.37|0
1652788200000|2022-05-17 11:50:00|79.4||79.4||79.41||79.4||2527
1652788210000|2022-05-17 11:50:10|||||||||5000
1652788240000|2022-05-17 11:50:40|79.39|79.36|79.37|79.35|79.39|79.36|79.37|79.32|18818
1652788250000|2022-05-17 11:50:50|79.36|79.33|79.39|79.35|79.4|79.35|79.36|79.33|9450
1652788260000|2022-05-17 11:51:00|79.4|79.36|79.42|79.39|79.42|79.4|79.4|79.36|21953
1652788270000|2022-05-17 11:51:10|||||||||306
1652788280000|2022-05-17 11:51:20|||||||||47
1652788290000|2022-05-17 11:51:30|79.43|79.4|79.48|79.44|79.48|79.44|79.43|79.4|9347
1652788300000|2022-05-17 11:51:40|79.46|79.43|79.39|79.35|79.46|79.43|79.37|79.33|4301
1652788310000|2022-05-17 11:51:50|||||||||25
1652788320000|2022-05-17 11:52:00|79.38|79.34|79.45|79.41|79.46|79.42|79.38|79.33|5011
1652788330000|2022-05-17 11:52:10|79.46|79.42|79.46|79.42|79.46|79.42|79.46|79.41|0
1652788340000|2022-05-17 11:52:20|79.45|79.41|79.44|79.41|79.45|79.43|79.43|79.38|992
1652788350000|2022-05-17 11:52:30|79.45|79.43|79.4|79.36|79.46|79.43|79.4|79.36|61010
1652788360000|2022-05-17 11:52:40|79.39|79.35|79.35|79.32|79.39|79.35|79.35|79.32|2500
1652788370000|2022-05-17 11:52:50|79.36|79.33|79.35|79.32|79.37|79.33|79.35|79.32|0
1652788380000|2022-05-17 11:53:00|79.37|79.33|79.4|79.36|79.41|79.36|79.37|79.33|4663
1652788390000|2022-05-17 11:53:10|79.41|79.37|79.41|79.38|79.41|79.38|79.4|79.37|0
1652788400000|2022-05-17 11:53:20|||||||||2
1652788410000|2022-05-17 11:53:30|79.4|79.36|79.38|79.36|79.4|79.36|79.38|79.35|2500
1652788420000|2022-05-17 11:53:40|||||||||2495
1652788440000|2022-05-17 11:54:00|79.37|79.35|79.37|79.34|79.37|79.35|79.37|79.34|5183
1652788460000|2022-05-17 11:54:20|||||||||26000
1652788500000|2022-05-17 11:55:00|79.38|79.36|79.4|79.36|79.43|79.38|79.35|79.32|26833
1652788510000|2022-05-17 11:55:10|79.41||79.39||79.41||79.38||376
1652788520000|2022-05-17 11:55:20|79.38|79.35|79.39|79.35|79.39|79.35|79.31|79.29|27240
1652788530000|2022-05-17 11:55:30|79.37|79.33|79.36|79.32|79.37|79.34|79.36|79.32|8000
1652788540000|2022-05-17 11:55:40|79.35|79.33|79.41|79.38|79.41|79.38|79.35|79.33|35061
1652788550000|2022-05-17 11:55:50|79.4|79.36|79.4|79.38|79.4|79.38|79.38|79.36|821
1652788560000|2022-05-17 11:56:00||79.36||79.36||79.36||79.36|1637
1652788570000|2022-05-17 11:56:10|79.39|79.35|79.39|79.35|79.39|79.35|79.39|79.35|1280
1652788580000|2022-05-17 11:56:20|79.38|79.34|79.39|79.35|79.39|79.36|79.38|79.34|10
1652788590000|2022-05-17 11:56:30|79.38|79.34|79.38|79.34|79.38|79.34|79.37|79.34|0
1652788610000|2022-05-17 11:56:50|||||||||5550
1652788620000|2022-05-17 11:57:00|79.39|79.35|79.41|79.37|79.41|79.38|79.39|79.34|2665
1652788630000|2022-05-17 11:57:10|79.42|79.38|79.41|79.37|79.42|79.39|79.41|79.37|3300
1652788640000|2022-05-17 11:57:20|||||||||5000
1652788650000|2022-05-17 11:57:30||79.38||79.38||79.38||79.38|280
1652788660000|2022-05-17 11:57:40||79.37||79.37||79.37||79.37|0
1652788670000|2022-05-17 11:57:50|79.4|79.36|79.4|79.37|79.41|79.37|79.39|79.36|0
1652788680000|2022-05-17 11:58:00|79.39|79.36|79.38|79.36|79.4|79.36|79.38|79.36|1274
1652788690000|2022-05-17 11:58:10|79.37|79.34|79.35|79.33|79.37|79.34|79.35|79.32|8500
1652788700000|2022-05-17 11:58:20|79.37|79.34|79.42|79.37|79.42|79.38|79.35|79.34|11762
1652788710000|2022-05-17 11:58:30|79.41|79.38|79.41|79.37|79.41|79.39|79.41|79.37|180
1652788720000|2022-05-17 11:58:40||79.38||79.38||79.38||79.38|0
1652788730000|2022-05-17 11:58:50||79.39||79.38||79.39||79.38|350
1652788760000|2022-05-17 11:59:20|79.4||79.4||79.41||79.4||0
1652788770000|2022-05-17 11:59:30|79.39|79.36|79.4|79.37|79.4|79.37|79.39|79.36|2446
1652788780000|2022-05-17 11:59:40|79.39||79.39||79.39||79.39||0
1652788790000|2022-05-17 11:59:50|79.38||79.39||79.39||79.38||1783
1652788800000|2022-05-17 12:00:00|79.4|79.38|79.41|79.37|79.42|79.4|79.4|79.37|19241
1652788820000|2022-05-17 12:00:20||79.38||79.37||79.38||79.37|2210
1652788830000|2022-05-17 12:00:30|||||||||2682
1652788840000|2022-05-17 12:00:40||79.38||79.37||79.38||79.37|1
1652788850000|2022-05-17 12:00:50||79.38||79.38||79.38||79.37|0
1652788870000|2022-05-17 12:01:10|79.42|79.39|79.43|79.4|79.43|79.41|79.42|79.39|11258
1652788880000|2022-05-17 12:01:20|79.44|79.41|79.44|79.4|79.45|79.42|79.44|79.39|2615
1652788890000|2022-05-17 12:01:30|79.45|79.41|79.43|79.4|79.47|79.43|79.42|79.4|33089
1652788900000|2022-05-17 12:01:40|79.42|79.38|79.35|79.32|79.42|79.38|79.35|79.32|16305
1652788910000|2022-05-17 12:01:50|79.34|79.31|79.34|79.3|79.34|79.31|79.34|79.3|0
1652788920000|2022-05-17 12:02:00|79.35|79.31|79.38|79.34|79.39|79.34|79.35|79.31|11232
1652788930000|2022-05-17 12:02:10|79.37|79.33|79.35|79.32|79.37|79.33|79.35|79.32|0
1652788950000|2022-05-17 12:02:30|79.34|79.3|79.29|79.24|79.34|79.3|79.28|79.23|18737
1652788960000|2022-05-17 12:02:40|79.28|79.23|79.27|79.22|79.28|79.23|79.27|79.22|0
1652788970000|2022-05-17 12:02:50|79.26|79.21|79.24|79.21|79.27|79.24|79.23|79.21|11081
1652788980000|2022-05-17 12:03:00|79.25|79.22|79.25|79.21|79.31|79.26|79.25|79.21|80688
1652788990000|2022-05-17 12:03:10|79.24||79.24||79.24||79.24||62753
1652789000000|2022-05-17 12:03:20|79.25|79.22|79.27|79.22|79.3|79.24|79.25|79.21|10113
1652789010000|2022-05-17 12:03:30|79.26||79.27||79.27||79.26||5000
1652789020000|2022-05-17 12:03:40|79.26|79.24|79.34|79.32|79.34|79.32|79.25|79.24|54606
1652789030000|2022-05-17 12:03:50|79.33|79.31|79.34|79.31|79.35|79.31|79.33|79.3|5212
1652789040000|2022-05-17 12:04:00|79.35|79.3|79.37|79.31|79.37|79.31|79.35|79.29|53951
1652789050000|2022-05-17 12:04:10|||||||||1000
1652789060000|2022-05-17 12:04:20|79.38|79.32|79.31|79.27|79.41|79.35|79.3|79.27|2334
1652789080000|2022-05-17 12:04:40|79.32|79.28|79.38|79.33|79.38|79.33|79.32|79.28|13006
1652789090000|2022-05-17 12:04:50|79.39|79.34|79.41|79.36|79.41|79.37|79.38|79.34|8658
1652789100000|2022-05-17 12:05:00|||||||||1495
1652789110000|2022-05-17 12:05:10|79.4|79.37|79.35|79.31|79.4|79.37|79.35|79.31|5157
1652789130000|2022-05-17 12:05:30|79.37|79.32|79.35|79.31|79.37|79.32|79.35|79.31|4087
1652789140000|2022-05-17 12:05:40||79.32||79.32||79.34||79.32|8220
1652789150000|2022-05-17 12:05:50|79.37|79.33|79.41|79.37|79.41|79.37|79.37|79.33|15357
1652789160000|2022-05-17 12:06:00|79.42|79.38|79.43|79.39|79.44|79.39|79.42|79.38|0
1652789170000|2022-05-17 12:06:10|79.44|79.43|79.43|79.39|79.44|79.43|79.41|79.37|10428
1652789180000|2022-05-17 12:06:20|79.42||79.42||79.42||79.42||16
1652789190000|2022-05-17 12:06:30|79.41|79.38|79.38|79.35|79.41|79.38|79.38|79.35|3468
1652789220000|2022-05-17 12:07:00|79.37|79.34|79.37|79.33|79.37|79.34|79.37|79.33|1050
1652789230000|2022-05-17 12:07:10|79.36||79.36||79.37||79.36||1966
1652789260000|2022-05-17 12:07:40|||||||||5873
1652789280000|2022-05-17 12:08:00|||||||||6866
1652789300000|2022-05-17 12:08:20|79.35|79.32|79.32|79.29|79.35|79.32|79.31|79.28|13488
1652789310000|2022-05-17 12:08:30|79.31|79.27|79.29|79.24|79.31|79.27|79.29|79.24|463
1652789320000|2022-05-17 12:08:40|79.28||79.28||79.28||79.28||0
1652789330000|2022-05-17 12:08:50|79.27|79.25|79.27|79.24|79.28|79.25|79.27|79.24|36668
1652789340000|2022-05-17 12:09:00|79.26|79.23|79.25|79.22|79.27|79.23|79.25|79.22|30
1652789350000|2022-05-17 12:09:10||79.21||79.21||79.21||79.21|4000
1652789360000|2022-05-17 12:09:20||79.22||79.21||79.23||79.21|0
1652789380000|2022-05-17 12:09:40|||||||||60
1652789390000|2022-05-17 12:09:50|79.24|79.2|79.2|79.15|79.24|79.2|79.2|79.15|21994
1652789400000|2022-05-17 12:10:00|79.22|79.16|79.23|79.2|79.24|79.21|79.21|79.16|8445
1652789410000|2022-05-17 12:10:10||79.19||79.19||79.19||79.19|0
1652789420000|2022-05-17 12:10:20||79.2||79.19||79.21||79.19|59884
1652789430000|2022-05-17 12:10:30|79.22|79.17|79.21|79.17|79.27|79.24|79.21|79.17|82230
1652789440000|2022-05-17 12:10:40|79.2|79.15|79.19|79.14|79.2|79.16|79.19|79.13|650
1652789450000|2022-05-17 12:10:50|79.17|79.13|79.17|79.13|79.17|79.14|79.16|79.12|0
1652789460000|2022-05-17 12:11:00|79.16|79.14|79.16|79.13|79.16|79.14|79.16|79.13|4066
1652789480000|2022-05-17 12:11:20|79.15|79.12|79.16|79.12|79.16|79.12|79.15|79.12|20
1652789490000|2022-05-17 12:11:30|79.15|79.1|79.15|79.13|79.15|79.13|79.13|79.1|6964
1652789500000|2022-05-17 12:11:40|79.16|79.15|79.14|79.11|79.19|79.15|79.14|79.11|1913
1652789520000|2022-05-17 12:12:00|||||||||1242
1652789550000|2022-05-17 12:12:30|||||||||12
1652789570000|2022-05-17 12:12:50|79.12|79.1|79.14|79.1|79.14|79.1|79.12|79.1|611
1652789610000|2022-05-17 12:13:30|79.15|79.11|79.17|79.14|79.2|79.16|79.15|79.11|9838
1652789620000|2022-05-17 12:13:40|79.16|79.13|79.16|79.13|79.16|79.13|79.16|79.12|7498
1652789640000|2022-05-17 12:14:00|79.15|79.14|79.16|79.12|79.16|79.14|79.15|79.12|3442
1652789650000|2022-05-17 12:14:10|79.15|79.13|79.14|79.1|79.19|79.15|79.13|79.1|75719
1652789660000|2022-05-17 12:14:20|79.13|79.07|79.11|79.06|79.13|79.09|79.09|79.03|71142
1652789670000|2022-05-17 12:14:30|79.1|79.08|79.1|79.07|79.1|79.08|79.08|79.06|49541
1652789680000|2022-05-17 12:14:40|79.08|79.1|79.19|79.13|79.19|79.13|79.08|79.07|9150
1652789690000|2022-05-17 12:14:50|79.2|79.14|79.17|79.13|79.25|79.21|79.17|79.13|23622
1652789700000|2022-05-17 12:15:00|79.16|79.12|79.16|79.12|79.17|79.13|79.14|79.1|2658
1652789710000|2022-05-17 12:15:10||79.13||79.12||79.13||79.12|3
1652789720000|2022-05-17 12:15:20|79.15|79.11|79.14|79.1|79.15|79.11|79.14|79.1|2
1652789730000|2022-05-17 12:15:30|79.13||79.13||79.13||79.13||1000
1652789740000|2022-05-17 12:15:40|79.11|79.09|79.1|79.07|79.11|79.09|79.1|79.07|8686
1652789750000|2022-05-17 12:15:50|79.12|79.08|79.15|79.1|79.15|79.1|79.1|79.06|10960
1652789760000|2022-05-17 12:16:00|79.13|79.09|79.15|79.09|79.15|79.11|79.12|79.08|5008
1652789770000|2022-05-17 12:16:10|79.14|79.11|79.13|79.09|79.14|79.11|79.13|79.09|0
1652789780000|2022-05-17 12:16:20|79.16|79.1|79.16|79.11|79.16|79.12|79.15|79.1|1031
1652789790000|2022-05-17 12:16:30||79.12||79.11||79.12||79.11|0
1652789800000|2022-05-17 12:16:40||79.12||79.13||79.13||79.12|0
1652789820000|2022-05-17 12:17:00|79.15|79.12|79.13|79.1|79.15|79.12|79.13|79.09|4233
1652789840000|2022-05-17 12:17:20||79.08||79.08||79.08||79.08|13
1652789850000|2022-05-17 12:17:30|79.14|79.09|79.16|79.13|79.16|79.13|79.14|79.09|4930
1652789860000|2022-05-17 12:17:40|79.17|79.14|79.2|79.17|79.21|79.17|79.17|79.14|10840
1652789870000|2022-05-17 12:17:50|79.21||79.21||79.21||79.21||30
1652789880000|2022-05-17 12:18:00|79.2|79.16|79.19|79.15|79.2|79.16|79.19|79.15|20
1652789890000|2022-05-17 12:18:10||79.16||79.15||79.16||79.15|10000
1652789900000|2022-05-17 12:18:20||79.16||79.15||79.16||79.15|2505
1652789920000|2022-05-17 12:18:40|79.18|79.14|79.14|79.13|79.18|79.14|79.14|79.11|1684
1652789930000|2022-05-17 12:18:50|||||||||300
1652789940000|2022-05-17 12:19:00|||||||||3131
1652789950000|2022-05-17 12:19:10|79.15|79.14|79.17|79.13|79.17|79.14|79.15|79.13|8486
1652789960000|2022-05-17 12:19:20|79.18|79.15|79.19|79.16|79.21|79.16|79.18|79.13|4277
1652789970000|2022-05-17 12:19:30|79.2|79.17|79.21|79.19|79.21|79.19|79.2|79.17|1744
1652789980000|2022-05-17 12:19:40|79.19|79.17|79.2|79.19|79.22|79.19|79.19|79.16|813
1652790000000|2022-05-17 12:20:00|79.22||79.23||79.23||79.22||9829
1652790010000|2022-05-17 12:20:10|79.25|79.2|79.2|79.16|79.25|79.2|79.19|79.15|4156
1652790020000|2022-05-17 12:20:20|79.21|79.17|79.25|79.21|79.25|79.23|79.2|79.17|6265
1652790030000|2022-05-17 12:20:30|79.24|79.2|79.24|79.2|79.24|79.2|79.23|79.2|52
1652790040000|2022-05-17 12:20:40|79.23||79.23||79.23||79.22||25
1652790050000|2022-05-17 12:20:50|79.22|79.21|79.22|79.2|79.22|79.21|79.22|79.2|3692
1652790060000|2022-05-17 12:21:00|79.23|79.19|79.14|79.11|79.23|79.19|79.14|79.11|60705
1652790070000|2022-05-17 12:21:10|79.15|79.12|79.14|79.11|79.16|79.13|79.13|79.11|4024
1652790080000|2022-05-17 12:21:20|79.16|79.12|79.16|79.13|79.16|79.13|79.16|79.12|1099
1652790090000|2022-05-17 12:21:30|||||||||25000
1652790100000|2022-05-17 12:21:40|||||||||2603
1652790110000|2022-05-17 12:21:50|79.15|79.12|79.15|79.12|79.15|79.12|79.15|79.12|3322
1652790120000|2022-05-17 12:22:00|79.16|79.11|79.19|79.16|79.19|79.16|79.16|79.11|3905
1652790130000|2022-05-17 12:22:10|79.18|79.14|79.18|79.16|79.18|79.16|79.18|79.14|9028
1652790140000|2022-05-17 12:22:20|79.17||79.18||79.18||79.17||0
1652790150000|2022-05-17 12:22:30|79.17|79.17|79.22|79.19|79.22|79.2|79.17|79.17|10568
1652790160000|2022-05-17 12:22:40|79.24|79.2|79.26|79.22|79.26|79.23|79.24|79.2|1416
1652790170000|2022-05-17 12:22:50|79.25|79.21|79.2|79.16|79.25|79.21|79.2|79.16|2685
1652790180000|2022-05-17 12:23:00|79.19|79.15|79.14|79.1|79.19|79.15|79.14|79.08|5120
1652790190000|2022-05-17 12:23:10|79.13|79.09|79.13|79.1|79.13|79.1|79.13|79.08|8527
1652790200000|2022-05-17 12:23:20||79.08||79.09||79.09||79.08|12572
1652790210000|2022-05-17 12:23:30|79.12|79.08|79.12|79.07|79.12|79.08|79.11|79.07|13
1652790220000|2022-05-17 12:23:40|79.11|79.08|79.11|79.07|79.11|79.08|79.11|79.07|50
1652790230000|2022-05-17 12:23:50|79.09|79.08|79.1|79.07|79.1|79.08|79.09|79.07|6520
1652790240000|2022-05-17 12:24:00||79.08||79.07||79.08||79.07|0
1652790250000|2022-05-17 12:24:10|79.11|79.08|79.13|79.1|79.13|79.1|79.11|79.08|12144
1652790260000|2022-05-17 12:24:20|79.12|79.09|79.12|79.08|79.12|79.1|79.12|79.08|21569
1652790270000|2022-05-17 12:24:30|79.11|79.07|79.07|79.03|79.11|79.07|79.05|79.03|38020
1652790280000|2022-05-17 12:24:40|79.06|79.02|79.1|79.06|79.1|79.07|79.05|79.02|12996
1652790290000|2022-05-17 12:24:50||79.07||79.06||79.07||79.06|0
1652790300000|2022-05-17 12:25:00|||||||||1088
1652790310000|2022-05-17 12:25:10||79.07||79.06||79.07||79.06|0
1652790330000|2022-05-17 12:25:30|79.09|79.07|79.16|79.13|79.18|79.13|79.09|79.07|18209
1652790340000|2022-05-17 12:25:40|79.18|79.14|79.19|79.15|79.2|79.17|79.16|79.14|5230
1652790350000|2022-05-17 12:25:50|79.18|79.14|79.19|79.15|79.19|79.15|79.18|79.13|1600
1652790360000|2022-05-17 12:26:00|79.18|79.13|79.16|79.11|79.18|79.13|79.16|79.11|4140
1652790370000|2022-05-17 12:26:10|79.15|79.1|79.13|79.09|79.15|79.1|79.13|79.09|100
1652790380000|2022-05-17 12:26:20|79.12|79.08|79.12|79.07|79.12|79.08|79.12|79.07|0
1652790390000|2022-05-17 12:26:30|79.11|79.06|79.08|79.04|79.11|79.06|79.08|79.03|4671
1652790400000|2022-05-17 12:26:40||79.05||79.05||79.05||79.04|10
1652790410000|2022-05-17 12:26:50|79.07|79.03|79.06|79.03|79.07|79.03|79.06|79.03|557
1652790420000|2022-05-17 12:27:00|79.07|79.04|79.11|79.08|79.11|79.08|79.07|79.04|15241
1652790430000|2022-05-17 12:27:10|||||||||6314
1652790440000|2022-05-17 12:27:20|||||||||2528
1652790460000|2022-05-17 12:27:40|79.13|79.1|79.14|79.11|79.15|79.11|79.13|79.1|6846
1652790470000|2022-05-17 12:27:50|79.13|79.09|79.12|79.08|79.13|79.09|79.11|79.08|3932
1652790480000|2022-05-17 12:28:00|79.11|79.09|79.11|79.07|79.11|79.09|79.11|79.06|9202
1652790490000|2022-05-17 12:28:10|79.12|79.08|79.14|79.1|79.17|79.12|79.12|79.08|21761
1652790500000|2022-05-17 12:28:20|79.13|79.08|79.1|79.07|79.13|79.09|79.09|79.05|19672
1652790510000|2022-05-17 12:28:30||79.05||79.05||79.05||79.05|56
1652790520000|2022-05-17 12:28:40||79.06||79.08||79.08||79.06|0
1652790540000|2022-05-17 12:29:00|79.09||79.09||79.09||79.09||1249
1652790550000|2022-05-17 12:29:10|79.1||79.09||79.1||79.09||4196
1652790580000|2022-05-17 12:29:40|79.1|79.09|79.14|79.09|79.16|79.12|79.1|79.09|5640
1652790590000|2022-05-17 12:29:50||79.11||79.11||79.11||79.11|101
1652790600000|2022-05-17 12:30:00|79.15|79.14|79.12|79.08|79.26|79.21|79.12|79.08|48706
1652790610000|2022-05-17 12:30:10|79.09|79.05|78.98|78.91|79.09|79.05|78.95|78.9|366154
1652790620000|2022-05-17 12:30:20|78.99|78.92|79.08|79.04|79.09|79.04|78.99|78.92|16504
1652790630000|2022-05-17 12:30:30|79.11|79.05|79.15|79.09|79.15|79.09|79.09|79.02|8516
1652790640000|2022-05-17 12:30:40|79.14|79.1|79.19|79.15|79.21|79.17|79.14|79.09|4925
1652790650000|2022-05-17 12:30:50|79.18|79.14|79.19|79.15|79.19|79.15|79.16|79.12|2528
1652790670000|2022-05-17 12:31:10|79.18|79.14|79.19|79.14|79.19|79.16|79.18|79.13|2571
1652790680000|2022-05-17 12:31:20|79.2|79.17|79.22|79.17|79.25|79.19|79.2|79.17|8416
1652790690000|2022-05-17 12:31:30|||||||||620
1652790700000|2022-05-17 12:31:40|79.2|79.16|79.19|79.15|79.2|79.17|79.19|79.14|2801
1652790710000|2022-05-17 12:31:50|79.2|79.14|79.12|79.08|79.21|79.15|79.12|79.07|10032
1652790720000|2022-05-17 12:32:00|79.13|79.07|79.13|79.08|79.15|79.1|79.11|79.05|3423
1652790730000|2022-05-17 12:32:10|79.12|79.07|79.09|79.04|79.12|79.07|79.09|79.04|251
1652790740000|2022-05-17 12:32:20|79.1|79.05|79.14|79.11|79.15|79.11|79.1|79.05|6330
1652790750000|2022-05-17 12:32:30|||||||||12
1652790760000|2022-05-17 12:32:40|79.16|79.12|79.16|79.11|79.16|79.12|79.15|79.11|4755
1652790770000|2022-05-17 12:32:50|79.17|79.12|79.19|79.15|79.2|79.15|79.16|79.11|0
1652790780000|2022-05-17 12:33:00|79.2|79.16|79.26|79.23|79.29|79.23|79.2|79.16|7894
1652790790000|2022-05-17 12:33:10|79.25|79.22|79.25|79.21|79.26|79.22|79.22|79.2|7112
1652790800000|2022-05-17 12:33:20|||||||||3000
1652790810000|2022-05-17 12:33:30|79.24|79.2|79.24|79.2|79.24|79.2|79.23|79.19|10212
1652790820000|2022-05-17 12:33:40|79.25|79.21|79.25|79.2|79.25|79.21|79.25|79.2|8
1652790830000|2022-05-17 12:33:50|79.24|79.21|79.24|79.2|79.25|79.21|79.24|79.2|0
1652790850000|2022-05-17 12:34:10|79.25|79.21|79.25|79.21|79.25|79.23|79.25|79.2|15283
1652790860000|2022-05-17 12:34:20||79.2||79.2||79.21||79.2|0
1652790870000|2022-05-17 12:34:30||79.21||79.21||79.21||79.21|3
1652790880000|2022-05-17 12:34:40|79.27|79.22|79.32|79.28|79.32|79.28|79.26|79.22|12572
1652790890000|2022-05-17 12:34:50|79.34|79.29|79.28|79.23|79.34|79.31|79.27|79.2|54887
1652790900000|2022-05-17 12:35:00|79.27||79.27||79.27||79.27||2522
1652790910000|2022-05-17 12:35:10|79.28|79.24|79.35|79.31|79.35|79.33|79.28|79.24|30465
1652790920000|2022-05-17 12:35:20|||||||||63
1652790930000|2022-05-17 12:35:30||79.32||79.31||79.32||79.31|0
1652790940000|2022-05-17 12:35:40||79.32||79.33||79.33||79.31|1
1652790950000|2022-05-17 12:35:50|||||||||8777
1652790960000|2022-05-17 12:36:00|79.37|79.34|79.43|79.4|79.45|79.4|79.37|79.34|7559
1652790970000|2022-05-17 12:36:10|79.45|79.42|79.46|79.42|79.47|79.44|79.45|79.42|5465
1652790980000|2022-05-17 12:36:20|79.45|79.4|79.48|79.43|79.48|79.46|79.45|79.4|5387
1652790990000|2022-05-17 12:36:30|79.5|79.47|79.55|79.5|79.56|79.51|79.5|79.46|10836
1652791000000|2022-05-17 12:36:40|79.54|79.51|79.55|79.51|79.55|79.53|79.54|79.51|7
1652791010000|2022-05-17 12:36:50|79.56|79.52|79.56|79.53|79.56|79.53|79.56|79.52|2492
1652791020000|2022-05-17 12:37:00|79.59|79.54|79.59|79.55|79.59|79.55|79.56|79.54|4972
1652791030000|2022-05-17 12:37:10|79.58|79.53|79.57|79.53|79.58|79.53|79.57|79.53|6250
1652791040000|2022-05-17 12:37:20|79.56|79.54|79.56|79.53|79.56|79.54|79.56|79.53|5
1652791050000|2022-05-17 12:37:30|79.55||79.55||79.56||79.55||2117
1652791060000|2022-05-17 12:37:40|79.54|79.52|79.54|79.51|79.56|79.52|79.53|79.5|8128
1652791070000|2022-05-17 12:37:50|79.53|79.5|79.51|79.47|79.54|79.5|79.51|79.47|22421
1652791080000|2022-05-17 12:38:00|79.52|79.49|79.51|79.47|79.52|79.49|79.51|79.47|8443
1652791090000|2022-05-17 12:38:10|79.53|79.49|79.58|79.53|79.58|79.53|79.53|79.49|7713
1652791100000|2022-05-17 12:38:20|79.57|79.55|79.57|79.54|79.57|79.55|79.54|79.51|12734
1652791110000|2022-05-17 12:38:30|79.58|79.56|79.62|79.56|79.62|79.56|79.58|79.54|6067
1652791120000|2022-05-17 12:38:40|79.63|79.58|79.61|79.58|79.65|79.58|79.59|79.58|2524
1652791130000|2022-05-17 12:38:50|||||||||18194
1652791140000|2022-05-17 12:39:00|79.62|79.59|79.66|79.63|79.67|79.64|79.62|79.59|29783
1652791150000|2022-05-17 12:39:10|79.65|79.62|79.57|79.53|79.65|79.62|79.57|79.52|17205
1652791160000|2022-05-17 12:39:20|79.56|79.52|79.56|79.51|79.57|79.52|79.56|79.51|3000
1652791170000|2022-05-17 12:39:30|79.57|79.52|79.63|79.58|79.64|79.58|79.57|79.52|4850
1652791180000|2022-05-17 12:39:40|79.64|79.6|79.68|79.63|79.68|79.63|79.63|79.6|5358
1652791190000|2022-05-17 12:39:50|79.66|79.64|79.66|79.63|79.66|79.64|79.66|79.63|12157
1652791200000|2022-05-17 12:40:00||79.64||79.64||79.64||79.63|0
1652791210000|2022-05-17 12:40:10|79.68|79.65|79.71|79.67|79.71|79.69|79.67|79.64|5118
1652791220000|2022-05-17 12:40:20|79.7|79.65|79.69|79.65|79.7|79.66|79.69|79.65|8099
1652791230000|2022-05-17 12:40:30|||||||||2093
1652791240000|2022-05-17 12:40:40|79.68|79.64|79.62|79.58|79.68|79.64|79.62|79.56|5783
1652791250000|2022-05-17 12:40:50|79.61|79.56|79.59|79.54|79.61|79.56|79.59|79.54|52959
1652791260000|2022-05-17 12:41:00|79.6|79.57|79.59|79.56|79.6|79.57|79.59|79.55|8671
1652791270000|2022-05-17 12:41:10|79.61|79.57|79.61|79.56|79.61|79.57|79.61|79.56|891
1652791280000|2022-05-17 12:41:20|79.6||79.6||79.6||79.6||3750
1652791290000|2022-05-17 12:41:30|79.61|79.57|79.6|79.57|79.63|79.59|79.6|79.57|14412
1652791300000|2022-05-17 12:41:40|79.58|79.56|79.58|79.53|79.6|79.56|79.58|79.52|4472
1652791310000|2022-05-17 12:41:50|79.57||79.56||79.57||79.56||0
1652791330000|2022-05-17 12:42:10|79.57|79.54|79.6|79.56|79.6|79.56|79.57|79.54|5898
1652791340000|2022-05-17 12:42:20|||||||||30
1652791360000|2022-05-17 12:42:40|79.59|79.55|79.59|79.56|79.59|79.56|79.59|79.54|0
1652791370000|2022-05-17 12:42:50||79.57||79.56||79.57||79.56|7304
1652791380000|2022-05-17 12:43:00|79.6|79.57|79.6|79.57|79.6|79.57|79.6|79.57|1072
1652791390000|2022-05-17 12:43:10|79.59|79.56|79.59|79.56|79.59|79.56|79.59|79.56|0
1652791410000|2022-05-17 12:43:30||79.57||79.57||79.57||79.57|4160
1652791420000|2022-05-17 12:43:40|79.58|79.56|79.57|79.54|79.72|79.67|79.57|79.54|105214
1652791430000|2022-05-17 12:43:50|79.56|79.53|79.62|79.6|79.65|79.6|79.55|79.51|18876
1652791440000|2022-05-17 12:44:00|79.65|79.61|79.69|79.66|79.69|79.66|79.65|79.61|2353
1652791450000|2022-05-17 12:44:10|||||||||10124
1652791460000|2022-05-17 12:44:20|79.7|79.67|79.77|79.73|79.78|79.73|79.7|79.67|8558
1652791470000|2022-05-17 12:44:30|||||||||32997
1652791480000|2022-05-17 12:44:40|79.76|79.72|79.71|79.68|79.77|79.74|79.7|79.66|73493
1652791490000|2022-05-17 12:44:50|79.7|79.66|79.71|79.67|79.71|79.67|79.69|79.66|5798
1652791500000|2022-05-17 12:45:00|79.73|79.68|79.76|79.72|79.78|79.75|79.71|79.68|31740
1652791510000|2022-05-17 12:45:10|79.75|79.73|79.76|79.73|79.78|79.74|79.74|79.72|16886
1652791520000|2022-05-17 12:45:20|79.75|79.72|79.77|79.74|79.78|79.74|79.73|79.7|4642
1652791530000|2022-05-17 12:45:30|79.78|79.75|79.81|79.78|79.84|79.8|79.78|79.75|10398
1652791540000|2022-05-17 12:45:40|79.79|79.77|79.84|79.82|79.86|79.82|79.79|79.76|6703
1652791550000|2022-05-17 12:45:50|79.86|79.83|79.89|79.85|79.89|79.85|79.86|79.83|6411
1652791560000|2022-05-17 12:46:00|79.9|79.86|79.91|79.89|79.91|79.89|79.9|79.86|8990
1652791570000|2022-05-17 12:46:10|||||||||2478
1652791580000|2022-05-17 12:46:20|79.9|79.88|79.9|79.86|79.91|79.88|79.9|79.86|1641
1652791590000|2022-05-17 12:46:30||79.87||79.88||79.88||79.87|0
1652791600000|2022-05-17 12:46:40|79.91|79.89|79.95|79.92|79.98|79.92|79.91|79.89|14690
1652791610000|2022-05-17 12:46:50|||||||||6909
1652791620000|2022-05-17 12:47:00|79.96|79.93|79.92|79.89|79.96|79.94|79.91|79.87|21317
1652791630000|2022-05-17 12:47:10|79.91|79.88|79.9|79.87|79.91|79.88|79.9|79.87|4070
1652791640000|2022-05-17 12:47:20|79.91|79.88|79.91|79.88|79.91|79.88|79.91|79.88|0
1652791650000|2022-05-17 12:47:30|79.92|79.9|79.94|79.9|79.94|79.9|79.92|79.9|5837
1652791660000|2022-05-17 12:47:40|||||||||1018
1652791670000|2022-05-17 12:47:50|||||||||1255
1652791680000|2022-05-17 12:48:00|79.93|79.91|79.97|79.93|80.01|79.95|79.93|79.91|15119
1652791700000|2022-05-17 12:48:20|80.01|79.94|79.95|79.92|80.01|79.96|79.93|79.92|155051
1652791710000|2022-05-17 12:48:30|79.93|79.9|79.94|79.9|79.94|79.9|79.92|79.9|9203
1652791730000|2022-05-17 12:48:50|79.95|79.92|79.95|79.92|79.95|79.92|79.95|79.92|5384
1652791740000|2022-05-17 12:49:00||79.9||79.91||79.92||79.9|155
1652791750000|2022-05-17 12:49:10|79.94|79.89|79.94|79.89|79.94|79.89|79.94|79.89|0
1652791760000|2022-05-17 12:49:20|79.92|79.87|79.93|79.89|79.94|79.91|79.87|79.83|42624
1652791770000|2022-05-17 12:49:30|79.92|79.87|79.84|79.81|79.92|79.87|79.83|79.77|9309
1652791780000|2022-05-17 12:49:40|79.85|79.82|79.85|79.81|79.87|79.82|79.84|79.81|6781
1652791790000|2022-05-17 12:49:50|79.83|79.79|79.81|79.77|79.83|79.79|79.77|79.71|15607
1652791800000|2022-05-17 12:50:00|79.8||79.81||79.81||79.8||125004
1652791810000|2022-05-17 12:50:10|79.8||79.8||79.8||79.8||0
1652791820000|2022-05-17 12:50:20|79.81|79.76|79.76|79.72|79.81|79.76|79.75|79.7|14126
1652791830000|2022-05-17 12:50:30|79.75|79.71|79.75|79.71|79.75|79.71|79.75|79.71|3000
1652791840000|2022-05-17 12:50:40|79.74||79.76||79.76||79.74||376
1652791850000|2022-05-17 12:50:50|79.75|79.72|79.75|79.71|79.75|79.72|79.75|79.71|6
1652791860000|2022-05-17 12:51:00|79.74|79.7|79.75|79.71|79.75|79.74|79.74|79.7|1505
1652791870000|2022-05-17 12:51:10|79.74||79.74||79.74||79.74||0
1652791880000|2022-05-17 12:51:20|79.73|79.7|79.72|79.67|79.73|79.7|79.69|79.63|13054
1652791890000|2022-05-17 12:51:30||79.68||79.67||79.68||79.67|34589
1652791900000|2022-05-17 12:51:40|79.71|79.68|79.71|79.67|79.71|79.68|79.71|79.67|279
1652791910000|2022-05-17 12:51:50|79.7|79.68|79.69|79.64|79.71|79.68|79.68|79.61|954
1652791920000|2022-05-17 12:52:00|79.68||79.68||79.68||79.68||0
1652791930000|2022-05-17 12:52:10||79.65||79.64||79.65||79.64|2699
1652791940000|2022-05-17 12:52:20|79.69|79.65|79.69|79.65|79.7|79.68|79.69|79.65|13590
1652791950000|2022-05-17 12:52:30|79.7|79.67|79.69|79.66|79.7|79.67|79.69|79.65|4114
1652791960000|2022-05-17 12:52:40|79.68|79.65|79.66|79.63|79.68|79.65|79.66|79.63|2740
1652791970000|2022-05-17 12:52:50|79.67||79.68||79.68||79.67||0
1652791980000|2022-05-17 12:53:00|79.67|79.62|79.65|79.6|79.67|79.62|79.64|79.6|17630
1652791990000|2022-05-17 12:53:10|79.66|79.61|79.64|79.63|79.66|79.63|79.64|79.61|249
1652792010000|2022-05-17 12:53:30|79.66|79.62|79.66|79.62|79.66|79.62|79.64|79.62|4417
1652792020000|2022-05-17 12:53:40|79.68|79.63|79.7|79.66|79.7|79.67|79.68|79.63|2366
1652792030000|2022-05-17 12:53:50||79.65||79.65||79.65||79.65|1482
1652792040000|2022-05-17 12:54:00|79.72|79.66|79.74|79.69|79.77|79.72|79.72|79.66|3271
1652792050000|2022-05-17 12:54:10|79.72|79.7|79.76|79.71|79.76|79.71|79.72|79.7|3514
1652792060000|2022-05-17 12:54:20|79.75|79.72|79.75|79.72|79.75|79.72|79.75|79.72|1248
1652792070000|2022-05-17 12:54:30|||||||||17
1652792120000|2022-05-17 12:55:20|||||||||62
1652792130000|2022-05-17 12:55:30|79.74|79.7|79.75|79.71|79.75|79.71|79.73|79.7|5738
1652792140000|2022-05-17 12:55:40|79.76|79.72|79.83|79.78|79.83|79.78|79.75|79.72|15046
1652792150000|2022-05-17 12:55:50|79.81||79.81||79.81||79.81||4
1652792160000|2022-05-17 12:56:00|79.83|79.8|79.78|79.73|79.83|79.8|79.78|79.73|18137
1652792170000|2022-05-17 12:56:10||79.75||79.75||79.75||79.75|2
1652792230000|2022-05-17 12:57:10|79.81|79.76|79.81|79.77|79.84|79.78|79.79|79.76|16322
1652792240000|2022-05-17 12:57:20||79.78||79.78||79.79||79.78|273
1652792250000|2022-05-17 12:57:30|79.82|79.79|79.84|79.8|79.84|79.8|79.82|79.79|12636
1652792270000|2022-05-17 12:57:50|79.85|79.81|79.85|79.82|79.85|79.82|79.85|79.8|4873
1652792280000|2022-05-17 12:58:00|||||||||19
1652792290000|2022-05-17 12:58:10|79.84|79.83|79.82|79.78|79.84|79.83|79.82|79.78|20646
1652792300000|2022-05-17 12:58:20|79.81||79.82||79.82||79.81||0
1652792310000|2022-05-17 12:58:30|79.81|79.79|79.82|79.8|79.85|79.81|79.81|79.78|47122
1652792320000|2022-05-17 12:58:40|79.84|79.81|79.85|79.81|79.85|79.81|79.84|79.81|1199
1652792330000|2022-05-17 12:58:50|||||||||6
1652792340000|2022-05-17 12:59:00|79.84|79.8|79.84|79.81|79.84|79.81|79.84|79.8|1006
1652792350000|2022-05-17 12:59:10|||||||||8729
1652792360000|2022-05-17 12:59:20|79.83|79.8|79.83|79.79|79.84|79.8|79.81|79.78|15464
1652792370000|2022-05-17 12:59:30|||||||||15562
1652792380000|2022-05-17 12:59:40|79.84|79.8|79.88|79.86|79.88|79.86|79.84|79.8|12249
1652792390000|2022-05-17 12:59:50|79.89|79.87|79.89|79.85|79.92|79.89|79.84|79.8|21132
1652792400000|2022-05-17 13:00:00||79.86||79.86||79.86||79.86|0
1652792410000|2022-05-17 13:00:10|||||||||2503
1652792420000|2022-05-17 13:00:20|79.92|79.87|79.87|79.84|79.92|79.87|79.87|79.83|11732
1652792440000|2022-05-17 13:00:40|79.86|79.83|79.86|79.83|79.86|79.83|79.85|79.83|3749
1652792450000|2022-05-17 13:00:50||79.84||79.83||79.84||79.83|3522
1652792460000|2022-05-17 13:01:00|79.85|79.81|79.85|79.81|79.85|79.81|79.83|79.79|14746
1652792470000|2022-05-17 13:01:10|||||||||24905
1652792480000|2022-05-17 13:01:20|79.88|79.82|79.85|79.84|79.88|79.85|79.85|79.81|3267
1652792490000|2022-05-17 13:01:30|79.88||79.88||79.88||79.87||3270
1652792500000|2022-05-17 13:01:40|79.87|79.85|79.9|79.88|79.92|79.88|79.87|79.84|8743
1652792510000|2022-05-17 13:01:50|79.92|79.89|79.95|79.91|79.97|79.91|79.9|79.88|4829
1652792520000|2022-05-17 13:02:00|79.96|79.92|80.01|79.97|80.05|79.99|79.96|79.92|4978
1652792530000|2022-05-17 13:02:10|80.02|79.98|80.02|79.99|80.02|80|80.02|79.97|1188
1652792540000|2022-05-17 13:02:20||80||79.99||80.01||79.99|2500
1652792550000|2022-05-17 13:02:30|||||||||10000
1652792560000|2022-05-17 13:02:40|80.06|80|80.06|80.03|80.06|80.03|80.06|80|821
1652792570000|2022-05-17 13:02:50|80.05|80.02|80.05|80.02|80.05|80.02|80.04|80.01|13712
1652792580000|2022-05-17 13:03:00|80.06|80.03|80.15|80.12|80.18|80.12|80.06|80.03|9843
1652792590000|2022-05-17 13:03:10|80.16|80.11|80.24|80.18|80.24|80.18|80.16|80.1|11730
1652792600000|2022-05-17 13:03:20|80.23|80.19|80.2|80.16|80.24|80.2|80.2|80.16|2500
1652792610000|2022-05-17 13:03:30|80.22|80.18|80.25|80.22|80.31|80.25|80.22|80.18|12011
1652792620000|2022-05-17 13:03:40|80.23|80.19|80.21|80.16|80.25|80.2|80.21|80.16|12140
1652792630000|2022-05-17 13:03:50|80.2|80.15|80.17|80.14|80.2|80.15|80.14|80.11|15730
1652792640000|2022-05-17 13:04:00|80.16|80.12|80.16|80.12|80.21|80.16|80.14|80.11|16013
1652792650000|2022-05-17 13:04:10|80.17|80.13|80.12|80.09|80.21|80.15|80.12|80.09|18586
1652792660000|2022-05-17 13:04:20|80.14||80.14||80.14||80.14||0
1652792670000|2022-05-17 13:04:30|80.16|80.1|80.14|80.09|80.16|80.1|80.14|80.09|0
1652792680000|2022-05-17 13:04:40|||||||||2456
1652792690000|2022-05-17 13:04:50|80.16|80.1|80.16|80.12|80.16|80.12|80.14|80.1|20
1652792700000|2022-05-17 13:05:00|80.17|80.13|80.19|80.14|80.21|80.15|80.17|80.12|30
1652792710000|2022-05-17 13:05:10|80.21|80.15|80.23|80.17|80.23|80.17|80.19|80.14|442
1652792720000|2022-05-17 13:05:20||80.16||80.18||80.18||80.16|1599
1652792730000|2022-05-17 13:05:30|80.24|80.19|80.3|80.24|80.3|80.24|80.24|80.19|1000
1652792740000|2022-05-17 13:05:40|80.32|80.26|80.3|80.26|80.33|80.29|80.3|80.25|2859
1652792750000|2022-05-17 13:05:50|80.29|80.27|80.26|80.23|80.33|80.27|80.25|80.21|18162
1652792760000|2022-05-17 13:06:00|80.28|80.22|80.26|80.21|80.28|80.23|80.26|80.21|1514
1652792770000|2022-05-17 13:06:10|80.24|80.2|80.26|80.22|80.26|80.22|80.24|80.19|0
1652792780000|2022-05-17 13:06:20|80.27|80.23|80.31|80.27|80.31|80.28|80.27|80.23|4598
1652792790000|2022-05-17 13:06:30|80.3|80.26|80.31|80.28|80.33|80.3|80.3|80.25|47197
1652792800000|2022-05-17 13:06:40|80.28|80.27|80.31|80.26|80.31|80.27|80.28|80.25|13916
1652792810000|2022-05-17 13:06:50|80.3|80.25|80.26|80.22|80.31|80.26|80.26|80.22|33357
1652792820000|2022-05-17 13:07:00|80.25|80.21|80.24|80.2|80.25|80.21|80.24|80.19|0
1652792830000|2022-05-17 13:07:10|80.26|80.22|80.26|80.2|80.29|80.23|80.26|80.2|4510
1652792840000|2022-05-17 13:07:20|80.25|80.19|80.18|80.13|80.25|80.19|80.18|80.13|11756
1652792850000|2022-05-17 13:07:30|80.17|80.12|80.18|80.13|80.18|80.13|80.17|80.12|0
1652792860000|2022-05-17 13:07:40||80.15||80.15||80.15||80.15|50
1652792870000|2022-05-17 13:07:50|||||||||2
1652792880000|2022-05-17 13:08:00|80.2|80.16|80.2|80.16|80.2|80.17|80.2|80.16|18643
1652792890000|2022-05-17 13:08:10||80.17||80.17||80.17||80.17|0
1652792900000|2022-05-17 13:08:20|80.19|80.16|80.19|80.15|80.2|80.16|80.15|80.12|62759
1652792920000|2022-05-17 13:08:40|||||||||6185
1652792930000|2022-05-17 13:08:50|80.2|80.17|80.27|80.22|80.27|80.22|80.19|80.15|11058
1652792940000|2022-05-17 13:09:00|80.26|80.2|80.25|80.21|80.26|80.21|80.23|80.2|9852
1652792950000|2022-05-17 13:09:10|80.24|80.2|80.23|80.18|80.25|80.2|80.22|80.17|14601
1652792960000|2022-05-17 13:09:20|80.22|80.17|80.21|80.17|80.22|80.17|80.19|80.15|23600
1652792970000|2022-05-17 13:09:30|80.22|80.16|80.23|80.19|80.23|80.19|80.21|80.16|1117
1652792980000|2022-05-17 13:09:40|80.22|80.18|80.19|80.15|80.25|80.19|80.18|80.14|34974
1652792990000|2022-05-17 13:09:50||80.14||80.13||80.14||80.13|2
1652793000000|2022-05-17 13:10:00|80.18|80.12|80.15|80.1|80.18|80.12|80.13|80.09|2500
1652793010000|2022-05-17 13:10:10|80.14|80.09|80.13|80.08|80.14|80.09|80.13|80.07|0
1652793020000|2022-05-17 13:10:20|80.12|80.07|80.11|80.07|80.12|80.07|80.11|80.06|1200
1652793030000|2022-05-17 13:10:30|80.1|80.06|80.1|80.05|80.1|80.06|80.07|80.03|100000
1652793040000|2022-05-17 13:10:40|80.11|80.06|80.13|80.08|80.14|80.08|80.09|80.06|1035
1652793050000|2022-05-17 13:10:50|80.14|80.09|80.14|80.1|80.14|80.12|80.13|80.09|4072
1652793060000|2022-05-17 13:11:00|80.13|80.09|80.13|80.09|80.13|80.09|80.13|80.09|0
1652793070000|2022-05-17 13:11:10|80.14|80.1|80.14|80.11|80.14|80.11|80.14|80.1|0
1652793080000|2022-05-17 13:11:20|80.16|80.12|80.18|80.14|80.18|80.14|80.14|80.12|2204
1652793090000|2022-05-17 13:11:30|80.17|80.13|80.17|80.13|80.17|80.13|80.17|80.12|0
1652793100000|2022-05-17 13:11:40|80.18||80.18||80.18||80.18||4940
1652793130000|2022-05-17 13:12:10|80.17||80.17||80.17||80.17||0
1652793150000|2022-05-17 13:12:30|80.15|80.12|80.12|80.09|80.15|80.12|80.12|80.08|51145
1652793160000|2022-05-17 13:12:40|80.13|80.1|80.16|80.13|80.18|80.13|80.11|80.09|23821
1652793170000|2022-05-17 13:12:50|80.15|80.14|80.17|80.13|80.19|80.16|80.15|80.13|44439
1652793180000|2022-05-17 13:13:00|80.14|80.14|80.2|80.14|80.2|80.15|80.14|80.13|22950
1652793190000|2022-05-17 13:13:10|80.19|80.16|80.19|80.16|80.2|80.16|80.16|80.13|15816
1652793200000|2022-05-17 13:13:20|80.2|80.17|80.23|80.18|80.23|80.18|80.2|80.16|17847
1652793210000|2022-05-17 13:13:30|80.24|80.19|80.23|80.16|80.24|80.19|80.23|80.16|14852
1652793220000|2022-05-17 13:13:40|80.21|80.18|80.21|80.18|80.21|80.18|80.21|80.18|0
1652793230000|2022-05-17 13:13:50|80.19|80.16|80.2|80.16|80.21|80.18|80.19|80.15|22626
1652793240000|2022-05-17 13:14:00|80.21|80.17|80.21|80.17|80.21|80.17|80.21|80.17|0
1652793250000|2022-05-17 13:14:10|80.22|80.18|80.25|80.21|80.27|80.22|80.22|80.18|8642
1652793260000|2022-05-17 13:14:20|80.24|80.2|80.24|80.2|80.24|80.21|80.21|80.19|16846
1652793270000|2022-05-17 13:14:30||80.21||80.22||80.22||80.2|10
1652793280000|2022-05-17 13:14:40|80.26|80.23|80.24|80.22|80.28|80.24|80.24|80.22|5537
1652793290000|2022-05-17 13:14:50|80.23|80.2|80.23|80.19|80.23|80.2|80.22|80.19|32725
1652793300000|2022-05-17 13:15:00||80.2||80.2||80.2||80.2|0
1652793330000|2022-05-17 13:15:30|80.24|80.23|80.26|80.23|80.26|80.23|80.24|80.21|2123
1652793340000|2022-05-17 13:15:40|80.25|80.22|80.23|80.19|80.25|80.22|80.23|80.19|2987
1652793350000|2022-05-17 13:15:50|80.22|80.18|80.22|80.19|80.22|80.19|80.18|80.12|6531
1652793360000|2022-05-17 13:16:00|80.2|80.17|80.18|80.13|80.22|80.17|80.18|80.12|16272
1652793370000|2022-05-17 13:16:10|80.17|80.14|80.24|80.2|80.28|80.24|80.17|80.14|62783
1652793380000|2022-05-17 13:16:20|80.22|80.18|80.22|80.16|80.22|80.18|80.19|80.12|43096
1652793390000|2022-05-17 13:16:30||80.17||80.19||80.19||80.17|0
1652793400000|2022-05-17 13:16:40|80.23|80.18|80.22|80.18|80.23|80.18|80.2|80.16|9579
1652793410000|2022-05-17 13:16:50|80.21|80.19|80.2|80.17|80.21|80.19|80.2|80.16|0
1652793420000|2022-05-17 13:17:00|80.21|80.18|80.21|80.18|80.21|80.18|80.21|80.18|0
1652793430000|2022-05-17 13:17:10|80.22|80.19|80.23|80.19|80.23|80.2|80.21|80.19|4356
1652793440000|2022-05-17 13:17:20|80.22|80.17|80.22|80.17|80.22|80.17|80.21|80.17|4000
1652793450000|2022-05-17 13:17:30|80.24|80.18|80.24|80.19|80.24|80.19|80.23|80.18|16000
1652793460000|2022-05-17 13:17:40|80.25|80.2|80.29|80.25|80.29|80.25|80.25|80.2|4131
1652793470000|2022-05-17 13:17:50|80.28|80.24|80.29|80.24|80.29|80.24|80.28|80.24|0
1652793490000|2022-05-17 13:18:10|80.27|80.25|80.24|80.22|80.28|80.25|80.24|80.22|13558
1652793500000|2022-05-17 13:18:20|80.23|80.2|80.24|80.21|80.24|80.21|80.23|80.18|3425
1652793510000|2022-05-17 13:18:30|80.23|80.19|80.23|80.18|80.23|80.19|80.22|80.18|2500
1652793530000|2022-05-17 13:18:50|80.24|80.19|80.17|80.13|80.24|80.19|80.17|80.13|0
1652793540000|2022-05-17 13:19:00|||||||||3119
1652793550000|2022-05-17 13:19:10|80.16||80.16||80.16||80.16||0
1652793560000|2022-05-17 13:19:20|80.17||80.16||80.17||80.16||3500
1652793570000|2022-05-17 13:19:30|80.15|80.11|80.11|80.07|80.15|80.11|80.09|80.06|12095
1652793580000|2022-05-17 13:19:40|80.12||80.12||80.12||80.12||332
1652793590000|2022-05-17 13:19:50|80.11||80.12||80.12||80.11||0
1652793600000|2022-05-17 13:20:00|80.11|80.08|80.12|80.08|80.12|80.09|80.11|80.07|18625
1652793610000|2022-05-17 13:20:10||80.07||80.08||80.08||80.07|16478
1652793630000|2022-05-17 13:20:30|80.11||80.12||80.12||80.1||2624
1652793640000|2022-05-17 13:20:40|80.11|80.07|80.1|80.06|80.11|80.07|80.08|80.06|9229
1652793650000|2022-05-17 13:20:50|80.11|80.07|80.11|80.07|80.11|80.07|80.11|80.07|3745
1652793660000|2022-05-17 13:21:00|80.12|80.08|80.17|80.13|80.19|80.15|80.12|80.07|20961
1652793670000|2022-05-17 13:21:10|80.18|80.14|80.27|80.23|80.27|80.23|80.17|80.12|32731
1652793680000|2022-05-17 13:21:20|80.26|80.24|80.26|80.21|80.28|80.24|80.24|80.19|15018
1652793690000|2022-05-17 13:21:30|80.25|80.22|80.24|80.21|80.25|80.22|80.24|80.21|0
1652793700000|2022-05-17 13:21:40|80.25|80.22|80.27|80.23|80.27|80.23|80.25|80.22|0
1652793710000|2022-05-17 13:21:50|80.28||80.27||80.28||80.27||0
1652793720000|2022-05-17 13:22:00|80.26||80.26||80.26||80.26||1246
1652793730000|2022-05-17 13:22:10|80.27||80.27||80.27||80.26||600
1652793740000|2022-05-17 13:22:20|80.29|80.24|80.3|80.27|80.33|80.28|80.28|80.24|11160
1652793750000|2022-05-17 13:22:30|80.32|80.28|80.29|80.25|80.33|80.29|80.28|80.25|6649
1652793760000|2022-05-17 13:22:40|80.28|80.26|80.31|80.27|80.31|80.28|80.28|80.26|7363
1652793770000|2022-05-17 13:22:50|80.3|80.26|80.3|80.25|80.3|80.26|80.28|80.25|11857
1652793780000|2022-05-17 13:23:00|80.29|80.26|80.29|80.26|80.31|80.27|80.26|80.25|30693
1652793790000|2022-05-17 13:23:10|80.3|80.25|80.32|80.29|80.32|80.29|80.27|80.25|7611
1652793800000|2022-05-17 13:23:20|80.33|80.3|80.39|80.35|80.43|80.38|80.32|80.3|29638
1652793810000|2022-05-17 13:23:30|80.37|80.34|80.36|80.32|80.4|80.34|80.35|80.3|29553
1652793820000|2022-05-17 13:23:40|80.35|80.31|80.34|80.3|80.36|80.32|80.32|80.3|46868
1652793830000|2022-05-17 13:23:50|80.35|80.31|80.36|80.32|80.37|80.32|80.34|80.3|16570
1652793840000|2022-05-17 13:24:00||80.33||80.32||80.34||80.31|12607
1652793850000|2022-05-17 13:24:10|80.35|80.31|80.34|80.3|80.36|80.32|80.34|80.3|14587
1652793880000|2022-05-17 13:24:40|80.33|80.29|80.34|80.3|80.34|80.3|80.32|80.29|33490
1652793890000|2022-05-17 13:24:50|80.33|80.29|80.32|80.29|80.35|80.3|80.32|80.29|14852
1652793900000|2022-05-17 13:25:00|80.33|80.3|80.29|80.25|80.39|80.32|80.29|80.25|28570
1652793910000|2022-05-17 13:25:10|80.28|80.23|80.27|80.23|80.28|80.23|80.26|80.23|3106
1652793920000|2022-05-17 13:25:20|80.26|80.22|80.26|80.22|80.26|80.23|80.25|80.21|12710
1652793930000|2022-05-17 13:25:30|80.28|80.21|80.27|80.22|80.28|80.22|80.24|80.21|4715
1652793940000|2022-05-17 13:25:40|80.26|80.21|80.27|80.22|80.27|80.22|80.26|80.21|0
1652793950000|2022-05-17 13:25:50|80.26||80.27||80.27||80.26||900
1652793960000|2022-05-17 13:26:00|80.25||80.25||80.25||80.25||3
1652793970000|2022-05-17 13:26:10|||||||||2311
1652793990000|2022-05-17 13:26:30||80.23||80.22||80.23||80.22|0
1652794000000|2022-05-17 13:26:40|80.27|80.23|80.28|80.25|80.28|80.25|80.27|80.23|7077
1652794010000|2022-05-17 13:26:50||80.24||80.25||80.25||80.24|0
1652794030000|2022-05-17 13:27:10|80.27|80.26|80.29|80.26|80.3|80.26|80.27|80.26|2993
1652794040000|2022-05-17 13:27:20|80.28|80.25|80.32|80.26|80.32|80.28|80.26|80.24|28945
1652794050000|2022-05-17 13:27:30|80.3|80.27|80.34|80.29|80.34|80.29|80.3|80.27|14852
1652794060000|2022-05-17 13:27:40|80.31|80.28|80.26|80.21|80.33|80.31|80.26|80.21|64171
1652794070000|2022-05-17 13:27:50|80.25|80.22|80.25|80.19|80.25|80.22|80.24|80.19|3230
1652794080000|2022-05-17 13:28:00|80.26|80.21|80.25|80.21|80.26|80.23|80.25|80.21|10424
1652794090000|2022-05-17 13:28:10||80.22||80.21||80.22||80.21|0
1652794120000|2022-05-17 13:28:40|80.24||80.25||80.25||80.24||1108
1652794130000|2022-05-17 13:28:50|80.24|80.19|80.23|80.19|80.24|80.19|80.23|80.19|4771
1652794140000|2022-05-17 13:29:00|80.24|80.21|80.24|80.21|80.24|80.21|80.24|80.21|0
1652794150000|2022-05-17 13:29:10|80.23||80.23||80.23||80.23||0
1652794160000|2022-05-17 13:29:20|80.24||80.24||80.24||80.24||37197
1652794170000|2022-05-17 13:29:30|80.27|80.24|80.27|80.24|80.27|80.24|80.27|80.24|821
1652794180000|2022-05-17 13:29:40|80.26|80.22|80.28|80.24|80.31|80.26|80.25|80.22|7943
1652794190000|2022-05-17 13:29:50|80.27||80.27||80.27||80.27||373
1652794200000|2022-05-17 13:30:00|80.28|80.23|80.3|80.25|80.31|80.28|80.25|80.2|57195
1652794210000|2022-05-17 13:30:10|80.31|80.26|80.44|80.39|80.45|80.39|80.31|80.26|39724
1652794220000|2022-05-17 13:30:20|80.43|80.4|80.45|80.4|80.46|80.42|80.41|80.36|34812
1652794230000|2022-05-17 13:30:30|80.41|80.41|80.4|80.35|80.45|80.41|80.38|80.34|36722
1652794240000|2022-05-17 13:30:40|80.39|80.36|80.32|80.27|80.4|80.36|80.32|80.27|10750
1652794250000|2022-05-17 13:30:50|80.29|80.28|80.34|80.3|80.35|80.31|80.29|80.28|31863
1652794260000|2022-05-17 13:31:00|80.35|80.31|80.39|80.35|80.4|80.36|80.34|80.3|23526
1652794270000|2022-05-17 13:31:10|80.4|80.36|80.35|80.33|80.4|80.36|80.35|80.33|7
1652794280000|2022-05-17 13:31:20|80.34|80.32|80.35|80.32|80.35|80.32|80.31|80.3|5891
1652794290000|2022-05-17 13:31:30|80.37|80.34|80.4|80.36|80.4|80.36|80.35|80.32|821
1652794300000|2022-05-17 13:31:40|80.39|80.35|80.34|80.32|80.4|80.36|80.34|80.32|12
1652794310000|2022-05-17 13:31:50|80.33|80.3|80.36|80.33|80.36|80.33|80.32|80.3|2395
1652794320000|2022-05-17 13:32:00|80.38|80.32|80.39|80.34|80.4|80.35|80.37|80.32|2005
1652794330000|2022-05-17 13:32:10|80.37|80.35|80.35|80.32|80.37|80.35|80.34|80.32|24
1652794340000|2022-05-17 13:32:20|80.37|80.33|80.41|80.36|80.41|80.37|80.35|80.31|6193
1652794350000|2022-05-17 13:32:30|80.4|80.33|80.4|80.37|80.4|80.37|80.37|80.33|3026
1652794380000|2022-05-17 13:33:00|80.42|80.38|80.55|80.51|80.57|80.51|80.39|80.38|29555
1652794390000|2022-05-17 13:33:10|80.56|80.52|80.63|80.59|80.64|80.59|80.55|80.52|10813
1652794400000|2022-05-17 13:33:20|80.62|80.58|80.62|80.59|80.62|80.59|80.61|80.58|589
1652794410000|2022-05-17 13:33:30|80.64|80.6|80.65|80.63|80.66|80.63|80.63|80.59|2600
1652794420000|2022-05-17 13:33:40|80.66|80.64|80.73|80.7|80.75|80.7|80.66|80.64|6233
1652794430000|2022-05-17 13:33:50|80.76|80.71|80.76|80.72|80.79|80.72|80.73|80.69|15831
1652794440000|2022-05-17 13:34:00|80.74|80.71|80.65|80.63|80.78|80.72|80.65|80.62|25376
1652794450000|2022-05-17 13:34:10|80.64|80.59|80.65|80.6|80.65|80.6|80.59|80.56|37146
1652794460000|2022-05-17 13:34:20|80.67|80.61|80.67|80.63|80.68|80.65|80.66|80.61|1786
1652794470000|2022-05-17 13:34:30|80.66|80.62|80.66|80.61|80.67|80.63|80.63|80.61|13080
1652794480000|2022-05-17 13:34:40|80.64|80.58|80.58|80.54|80.64|80.59|80.56|80.52|20967
1652794490000|2022-05-17 13:34:50|80.57|80.53|80.59|80.55|80.63|80.58|80.57|80.53|8634
1652794500000|2022-05-17 13:35:00|80.58|80.56|80.55|80.53|80.58|80.56|80.55|80.53|14147
1652794510000|2022-05-17 13:35:10|80.54|80.52|80.51|80.46|80.55|80.53|80.51|80.45|18665
1652794520000|2022-05-17 13:35:20|80.5|80.47|80.47|80.45|80.51|80.47|80.45|80.44|44116
1652794530000|2022-05-17 13:35:30|80.45|80.44|80.45|80.41|80.48|80.45|80.44|80.39|66276
1652794540000|2022-05-17 13:35:40|80.43|80.4|80.55|80.5|80.57|80.51|80.42|80.37|19009
1652794550000|2022-05-17 13:35:50|80.54|80.49|80.47|80.43|80.54|80.49|80.45|80.41|14348
1652794560000|2022-05-17 13:36:00|80.46|80.42|80.43|80.38|80.46|80.42|80.42|80.37|912
1652794570000|2022-05-17 13:36:10|80.42|80.39|80.43|80.39|80.43|80.4|80.42|80.37|0
1652794580000|2022-05-17 13:36:20|80.42|80.37|80.34|80.3|80.42|80.37|80.34|80.28|12308
1652794590000|2022-05-17 13:36:30|80.35|80.31|80.34|80.3|80.36|80.31|80.29|80.27|7320
1652794600000|2022-05-17 13:36:40|80.33|80.31|80.36|80.34|80.4|80.35|80.32|80.31|11586
1652794610000|2022-05-17 13:36:50|80.35|80.33|80.36|80.32|80.36|80.33|80.35|80.31|151
1652794620000|2022-05-17 13:37:00|80.35|80.31|80.36|80.34|80.36|80.34|80.33|80.28|12417
1652794630000|2022-05-17 13:37:10|||||||||61
1652794640000|2022-05-17 13:37:20|80.35|80.32|80.34|80.32|80.35|80.32|80.34|80.32|984
1652794650000|2022-05-17 13:37:30|80.35|80.33|80.35|80.32|80.35|80.33|80.33|80.32|13506
1652794660000|2022-05-17 13:37:40|80.36|80.3|80.35|80.32|80.36|80.32|80.34|80.3|14104
1652794670000|2022-05-17 13:37:50|80.34|80.3|80.41|80.38|80.43|80.4|80.34|80.28|17611
1652794680000|2022-05-17 13:38:00|80.4|80.39|80.47|80.43|80.47|80.44|80.4|80.39|14466
1652794690000|2022-05-17 13:38:10|80.45|80.41|80.45|80.41|80.47|80.43|80.42|80.4|15321
1652794700000|2022-05-17 13:38:20|80.44|80.42|80.43|80.4|80.46|80.43|80.42|80.4|21297
1652794710000|2022-05-17 13:38:30|80.42|80.39|80.5|80.46|80.54|80.48|80.42|80.37|20671
1652794720000|2022-05-17 13:38:40|80.49|80.48|80.42|80.4|80.5|80.48|80.42|80.4|46717
1652794730000|2022-05-17 13:38:50|80.41|80.38|80.39|80.35|80.41|80.39|80.38|80.34|15072
1652794740000|2022-05-17 13:39:00|80.38|80.34|80.38|80.35|80.4|80.36|80.35|80.33|3
1652794750000|2022-05-17 13:39:10|80.4|80.34|80.41|80.39|80.42|80.39|80.37|80.34|14858
1652794760000|2022-05-17 13:39:20|80.44|80.4|80.51|80.46|80.51|80.46|80.44|80.4|1373
1652794770000|2022-05-17 13:39:30|80.49|80.45|80.49|80.45|80.51|80.45|80.48|80.45|623
1652794780000|2022-05-17 13:39:40|80.48|80.44|80.45|80.42|80.48|80.44|80.45|80.41|9419
1652794790000|2022-05-17 13:39:50|80.44|80.41|80.42|80.39|80.44|80.42|80.4|80.36|32945
1652794800000|2022-05-17 13:40:00|80.44|80.38|80.54|80.51|80.57|80.52|80.42|80.38|26804
1652794810000|2022-05-17 13:40:10|80.55|80.52|80.57|80.53|80.57|80.54|80.55|80.5|2995
1652794820000|2022-05-17 13:40:20|80.56|80.54|80.49|80.45|80.57|80.54|80.49|80.44|6
1652794830000|2022-05-17 13:40:30|80.48|80.44|80.39|80.36|80.48|80.44|80.38|80.34|3160
1652794840000|2022-05-17 13:40:40|80.4|80.37|80.45|80.43|80.45|80.43|80.4|80.36|41092
1652794850000|2022-05-17 13:40:50|80.48|80.44|80.53|80.48|80.57|80.51|80.48|80.44|21507
1652794860000|2022-05-17 13:41:00|80.52|80.47|80.47|80.43|80.53|80.5|80.46|80.42|12857
1652794870000|2022-05-17 13:41:10|80.48|80.44|80.5|80.46|80.53|80.48|80.48|80.43|26355
1652794880000|2022-05-17 13:41:20|80.52|80.47|80.48|80.44|80.52|80.47|80.46|80.44|31574
1652794890000|2022-05-17 13:41:30|80.49|80.45|80.55|80.51|80.57|80.53|80.49|80.45|37736
1652794900000|2022-05-17 13:41:40|80.56|80.52|80.47|80.44|80.58|80.56|80.47|80.43|44074
1652794910000|2022-05-17 13:41:50|80.49|80.45|80.53|80.5|80.54|80.51|80.49|80.45|15341
1652794920000|2022-05-17 13:42:00|80.54|80.51|80.57|80.53|80.58|80.54|80.54|80.51|6586
1652794930000|2022-05-17 13:42:10|80.58|80.54|80.61|80.58|80.61|80.58|80.58|80.54|17393
1652794940000|2022-05-17 13:42:20|80.62|80.59|80.62|80.59|80.65|80.61|80.57|80.54|56583
1652794950000|2022-05-17 13:42:30|80.61|80.58|80.69|80.66|80.69|80.67|80.6|80.57|17202
1652794960000|2022-05-17 13:42:40|80.7|80.68|80.88|80.85|80.92|80.85|80.7|80.68|28664
1652794970000|2022-05-17 13:42:50|80.9|80.84|80.86|80.82|80.93|80.88|80.85|80.82|53203
1652794980000|2022-05-17 13:43:00|80.85|80.84|80.77|80.73|80.85|80.84|80.77|80.73|9246
1652794990000|2022-05-17 13:43:10|80.76|80.72|80.71|80.69|80.79|80.75|80.71|80.65|34714
1652795000000|2022-05-17 13:43:20|80.72|80.7|80.82|80.77|80.83|80.79|80.71|80.69|61640
1652795010000|2022-05-17 13:43:30|80.81|80.78|80.73|80.69|80.83|80.78|80.73|80.69|8363
1652795020000|2022-05-17 13:43:40|80.72|80.67|80.75|80.71|80.83|80.81|80.71|80.67|26562
1652795030000|2022-05-17 13:43:50|80.77|80.72|80.69|80.64|80.77|80.72|80.68|80.63|7013
1652795040000|2022-05-17 13:44:00|80.67|80.65|80.72|80.68|80.72|80.69|80.67|80.63|3045
1652795050000|2022-05-17 13:44:10|80.74|80.7|80.75|80.72|80.77|80.73|80.73|80.7|51797
1652795060000|2022-05-17 13:44:20|80.74|80.71|80.78|80.73|80.78|80.74|80.73|80.7|7520
1652795070000|2022-05-17 13:44:30|80.77|80.72|80.75|80.72|80.77|80.72|80.73|80.69|8695
1652795080000|2022-05-17 13:44:40|80.78|80.73|80.83|80.79|80.83|80.8|80.78|80.73|1000
1652795090000|2022-05-17 13:44:50|80.85|80.8|80.83|80.79|80.85|80.82|80.81|80.79|2994
1652795100000|2022-05-17 13:45:00|80.84|80.8|80.83|80.79|80.84|80.82|80.82|80.77|2039
1652795110000|2022-05-17 13:45:10|80.84|80.8|80.72|80.67|80.84|80.8|80.72|80.67|5071
1652795120000|2022-05-17 13:45:20|80.71|80.68|80.7|80.68|80.71|80.68|80.69|80.68|1914
1652795130000|2022-05-17 13:45:30|80.69|80.66|80.69|80.65|80.72|80.67|80.67|80.61|28022
1652795140000|2022-05-17 13:45:40|80.68|80.64|80.65|80.6|80.69|80.65|80.64|80.6|25
1652795150000|2022-05-17 13:45:50|80.67|80.61|80.62|80.57|80.69|80.64|80.62|80.57|39011
1652795160000|2022-05-17 13:46:00|80.61|80.58|80.62|80.58|80.64|80.6|80.6|80.57|4156
1652795170000|2022-05-17 13:46:10|80.64|80.57|80.65|80.62|80.67|80.62|80.64|80.57|821
1652795180000|2022-05-17 13:46:20|80.64|80.61|80.63|80.6|80.64|80.61|80.63|80.6|1003
1652795190000|2022-05-17 13:46:30|80.61|80.58|80.59|80.56|80.61|80.58|80.55|80.49|6365
1652795200000|2022-05-17 13:46:40|80.63|80.57|80.6|80.55|80.63|80.58|80.58|80.53|23235
1652795210000|2022-05-17 13:46:50|80.62|80.56|80.6|80.55|80.62|80.59|80.6|80.55|106
1652795220000|2022-05-17 13:47:00|80.61|80.56|80.6|80.56|80.62|80.58|80.56|80.53|22744
1652795230000|2022-05-17 13:47:10|80.59|80.55|80.6|80.56|80.62|80.58|80.57|80.54|37347
1652795240000|2022-05-17 13:47:20|80.59|80.55|80.55|80.51|80.6|80.56|80.54|80.51|2111
1652795250000|2022-05-17 13:47:30|80.56|80.5|80.52|80.49|80.56|80.5|80.52|80.48|0
1652795260000|2022-05-17 13:47:40|80.54|80.5|80.51|80.48|80.56|80.52|80.51|80.48|3686
1652795270000|2022-05-17 13:47:50|80.5|80.46|80.45|80.41|80.53|80.49|80.45|80.4|14341
1652795280000|2022-05-17 13:48:00|80.44|80.4|80.41|80.37|80.44|80.4|80.39|80.36|2150
1652795290000|2022-05-17 13:48:10|80.4|80.35|80.39|80.34|80.4|80.35|80.37|80.32|2975
1652795300000|2022-05-17 13:48:20|80.41|80.35|80.41|80.36|80.41|80.37|80.39|80.35|2500
1652795310000|2022-05-17 13:48:30|80.4|80.37|80.34|80.31|80.4|80.38|80.34|80.31|15266
1652795320000|2022-05-17 13:48:40|80.33|80.3|80.27|80.24|80.35|80.31|80.27|80.23|26205
1652795330000|2022-05-17 13:48:50|80.26|80.23|80.44|80.4|80.5|80.45|80.26|80.21|105954
1652795340000|2022-05-17 13:49:00|80.43|80.39|80.43|80.4|80.45|80.42|80.4|80.37|19134
1652795350000|2022-05-17 13:49:10|80.42|80.39|80.4|80.36|80.43|80.39|80.37|80.35|18890
1652795360000|2022-05-17 13:49:20|80.41|80.37|80.62|80.58|80.65|80.58|80.37|80.35|89078
1652795370000|2022-05-17 13:49:30|80.61|80.57|80.5|80.45|80.62|80.57|80.49|80.44|27804
1652795380000|2022-05-17 13:49:40|80.49|80.46|80.48|80.43|80.51|80.46|80.43|80.38|40607
1652795390000|2022-05-17 13:49:50|80.47|80.42|80.4|80.36|80.47|80.42|80.38|80.35|10438
1652795400000|2022-05-17 13:50:00|80.38|80.35|80.4|80.36|80.4|80.36|80.36|80.33|56186
1652795410000|2022-05-17 13:50:10|80.39|80.35|80.41|80.37|80.41|80.37|80.36|80.33|34601
1652795420000|2022-05-17 13:50:20|80.43|80.38|80.42|80.37|80.48|80.44|80.4|80.36|58894
1652795430000|2022-05-17 13:50:30|80.41|80.38|80.38|80.35|80.44|80.38|80.36|80.33|75382
1652795440000|2022-05-17 13:50:40|80.4|80.34|80.4|80.36|80.41|80.4|80.4|80.33|39478
1652795450000|2022-05-17 13:50:50|80.41|80.37|80.41|80.38|80.41|80.39|80.41|80.36|12364
1652795460000|2022-05-17 13:51:00|80.4|80.36|80.41|80.36|80.41|80.37|80.36|80.31|60999
1652795470000|2022-05-17 13:51:10|80.4|80.37|80.45|80.41|80.67|80.59|80.4|80.36|189625
1652795480000|2022-05-17 13:51:20|80.44|80.42|80.41|80.37|80.45|80.42|80.41|80.36|14888
1652795490000|2022-05-17 13:51:30|80.4|80.36|80.44|80.4|80.46|80.42|80.4|80.35|16952
1652795500000|2022-05-17 13:51:40|80.43|80.39|80.39|80.36|80.43|80.39|80.36|80.32|25053
1652795510000|2022-05-17 13:51:50|80.4|80.35|80.35|80.3|80.41|80.37|80.33|80.29|15420
1652795520000|2022-05-17 13:52:00|80.34|80.28|80.34|80.31|80.38|80.36|80.32|80.28|29803
1652795530000|2022-05-17 13:52:10|80.33|80.3|80.2|80.16|80.34|80.3|80.17|80.12|22651
1652795540000|2022-05-17 13:52:20|80.16|80.14|80.16|80.12|80.16|80.15|80.12|80.09|24166
1652795550000|2022-05-17 13:52:30|80.15|80.13|80.15|80.12|80.16|80.14|80.13|80.11|17488
1652795560000|2022-05-17 13:52:40|80.14|80.11|80.07|80.05|80.15|80.11|80.07|80.05|20171
1652795570000|2022-05-17 13:52:50|80.09|80.06|80.12|80.09|80.15|80.11|80.08|80.05|28856
1652795580000|2022-05-17 13:53:00|80.11|80.07|80.11|80.07|80.11|80.07|80.05|80|32109
1652795590000|2022-05-17 13:53:10|80.1|80.05|80.05|80.01|80.11|80.05|80.05|80|9493
1652795600000|2022-05-17 13:53:20|80.04|80|80.04|80|80.05|80.02|79.98|79.95|47592
1652795610000|2022-05-17 13:53:30|80.03|80.01|80.1|80.06|80.14|80.08|80.03|80|58204
1652795620000|2022-05-17 13:53:40|80.11|80.07|80.09|80.04|80.19|80.13|80.07|80.03|34057
1652795630000|2022-05-17 13:53:50|80.08|80.03|80.21|80.18|80.23|80.18|80.08|80.03|44617
1652795640000|2022-05-17 13:54:00|80.18|80.17|80.19|80.15|80.21|80.17|80.18|80.14|0
1652795650000|2022-05-17 13:54:10|80.21|80.17|80.29|80.25|80.31|80.26|80.21|80.17|38111
1652795660000|2022-05-17 13:54:20|80.28|80.26|80.32|80.29|80.34|80.3|80.28|80.26|2431
1652795670000|2022-05-17 13:54:30|80.34|80.3|80.38|80.33|80.39|80.34|80.34|80.27|21869
1652795680000|2022-05-17 13:54:40|80.42|80.34|80.37|80.33|80.46|80.4|80.37|80.33|3079
1652795690000|2022-05-17 13:54:50|80.36|80.31|80.35|80.3|80.37|80.31|80.34|80.29|0
1652795700000|2022-05-17 13:55:00|80.33|80.28|80.22|80.19|80.33|80.28|80.19|80.16|2511
1652795710000|2022-05-17 13:55:10|80.23|80.2|80.2|80.16|80.26|80.22|80.19|80.15|6401
1652795720000|2022-05-17 13:55:20|80.18|80.17|80.17|80.13|80.2|80.17|80.16|80.1|134
1652795730000|2022-05-17 13:55:30|80.16|80.12|80.16|80.13|80.17|80.13|80.14|80.09|135
1652795740000|2022-05-17 13:55:40|80.14|80.11|80.08|80.04|80.14|80.11|80.07|80.02|9296
1652795750000|2022-05-17 13:55:50|80.07|80.03|80.1|80.06|80.13|80.08|80.06|80.01|12576
1652795760000|2022-05-17 13:56:00|80.09|80.04|80.07|80.04|80.09|80.04|80.05|80.01|9
1652795770000|2022-05-17 13:56:10|80.08|80.05|80.06|80.03|80.09|80.05|80.06|80.03|977
1652795780000|2022-05-17 13:56:20|80.07|80.04|80.15|80.11|80.23|80.16|80.07|80.04|92265
1652795790000|2022-05-17 13:56:30|80.17|80.12|80.11|80.06|80.17|80.12|80.09|80.05|53541
1652795800000|2022-05-17 13:56:40|80.08|80.05|80.09|80.06|80.11|80.06|80.03|80|39442
1652795810000|2022-05-17 13:56:50|80.08|80.05|80.06|80.02|80.08|80.06|80.05|80|21
1652795820000|2022-05-17 13:57:00|80.05|80.01|80.04|80|80.05|80.01|80.02|80|16525
1652795830000|2022-05-17 13:57:10|80.05|80.01|80.05|80.01|80.09|80.04|80.04|80|9325
1652795840000|2022-05-17 13:57:20|80.04|80|80.06|80.01|80.07|80.02|79.97|79.93|510914
1652795850000|2022-05-17 13:57:30|80.08|80.02|80.09|80.05|80.19|80.14|80.08|80.02|27906
1652795860000|2022-05-17 13:57:40|80.12|80.06|80.06|80.01|80.12|80.06|80.04|79.99|2520
1652795870000|2022-05-17 13:57:50|80.08|80.02|80.05|80.01|80.08|80.03|79.99|79.95|52634
1652795880000|2022-05-17 13:58:00|80.07|79.99|80.13|80.08|80.14|80.08|80.07|79.99|8096
1652795890000|2022-05-17 13:58:10|80.11|80.06|80.12|80.06|80.12|80.06|80.11|80.06|0
1652795900000|2022-05-17 13:58:20|80.11|80.08|80.19|80.14|80.2|80.14|80.1|80.08|19348
1652795910000|2022-05-17 13:58:30|80.17|80.15|80.13|80.08|80.23|80.17|80.11|80.07|48849
1652795920000|2022-05-17 13:58:40|80.1|80.07|80.08|80.03|80.13|80.07|80.03|79.98|22352
1652795930000|2022-05-17 13:58:50|80.11|80.05|80.1|80.03|80.12|80.05|80.1|80.03|10213
1652795940000|2022-05-17 13:59:00|80.09|80.02|80.04|79.99|80.09|80.04|80.04|79.99|569
1652795950000|2022-05-17 13:59:10|80.07|80|80.07|80.03|80.07|80.04|80.04|80|10783
1652795960000|2022-05-17 13:59:20|||||||||749
1652795970000|2022-05-17 13:59:30||80.05||80.03||80.05||80.03|85
1652795980000|2022-05-17 13:59:40|80.06|80.04|80.06|80.04|80.06|80.04|80.06|80.04|2000
1652795990000|2022-05-17 13:59:50|80.08|80.03|80.06|80.03|80.1|80.06|80.06|80.03|888
1652796000000|2022-05-17 14:00:00|80.07|80.05|80.14|80.09|80.14|80.09|80.07|80.05|11194
1652796010000|2022-05-17 14:00:10||80.11||80.11||80.11||80.11|0
1652796020000|2022-05-17 14:00:20|80.16|80.15|80.2|80.16|80.25|80.17|80.16|80.13|9662
1652796030000|2022-05-17 14:00:30|80.22|80.15|80.13|80.11|80.22|80.17|80.13|80.11|24840
1652796040000|2022-05-17 14:00:40|80.12|80.09|80.14|80.1|80.16|80.12|80.1|80.05|4820
1652796050000|2022-05-17 14:00:50|80.12|80.09|80.1|80.06|80.12|80.09|80.08|80.05|32235
1652796060000|2022-05-17 14:01:00|80.12|80.08|80.2|80.16|80.2|80.17|80.1|80.08|7981
1652796070000|2022-05-17 14:01:10|||||||||965
1652796080000|2022-05-17 14:01:20|80.22|80.17|80.23|80.2|80.23|80.2|80.22|80.17|2906
1652796090000|2022-05-17 14:01:30|80.22|80.19|80.23|80.19|80.23|80.2|80.19|80.17|23283
1652796100000|2022-05-17 14:01:40|80.21|80.18|80.21|80.17|80.23|80.18|80.21|80.16|13895
1652796110000|2022-05-17 14:01:50|80.2|80.16|80.16|80.11|80.2|80.17|80.16|80.11|17355
1652796120000|2022-05-17 14:02:00|80.18|80.12|80.15|80.11|80.19|80.16|80.15|80.11|36437
1652796130000|2022-05-17 14:02:10|80.17|80.12|80.12|80.11|80.18|80.14|80.12|80.08|16726
1652796140000|2022-05-17 14:02:20|80.11|80.08|80.04|80|80.12|80.09|80.03|80|6637
1652796150000|2022-05-17 14:02:30|80.03|80.01|80.02|80|80.06|80.02|80.02|80|2966
1652796160000|2022-05-17 14:02:40|80.03|80.01|80.08|80.04|80.08|80.04|80.03|80.01|14116
1652796170000|2022-05-17 14:02:50|80.09|80.05|80.18|80.14|80.18|80.14|80.09|80.05|10230
1652796180000|2022-05-17 14:03:00|80.17|80.12|80.14|80.1|80.17|80.14|80.11|80.08|14374
1652796190000|2022-05-17 14:03:10|80.12|80.09|80.07|80.04|80.12|80.09|80.06|80.02|771
1652796200000|2022-05-17 14:03:20|80.06|80.03|80.07|80.03|80.07|80.04|80.03|80|17988
1652796210000|2022-05-17 14:03:30|80.06|80.04|80.1|80.06|80.11|80.07|80.06|80.03|7438
1652796220000|2022-05-17 14:03:40|80.11|80.07|80.14|80.1|80.15|80.1|80.1|80.06|2658
1652796230000|2022-05-17 14:03:50|80.13|80.09|80.1|80.08|80.14|80.1|80.1|80.08|122
1652796240000|2022-05-17 14:04:00|80.08|80.06|80.1|80.07|80.11|80.07|80.08|80.04|9569
1652796250000|2022-05-17 14:04:10|80.09|80.06|80.03|80|80.09|80.06|80.03|80|3511
1652796260000|2022-05-17 14:04:20|80.04|80.01|80.04|80|80.05|80.02|80.01|80|19444
1652796270000|2022-05-17 14:04:30|80.03|79.99|80.04|80|80.07|80.05|80.01|79.99|14777
1652796280000|2022-05-17 14:04:40|80.03|80.02|80.02|80|80.04|80.02|80.01|80|3089
1652796290000|2022-05-17 14:04:50|80.03|80.01|80.03|80|80.09|80.04|80.03|80|13943
1652796300000|2022-05-17 14:05:00|80.04|80.01|80.12|80.11|80.18|80.14|80.04|80|39179
1652796310000|2022-05-17 14:05:10|80.11|80.09|80.01|79.99|80.11|80.09|80|79.95|21200
1652796320000|2022-05-17 14:05:20|80.03|80|80.04|80|80.09|80.05|80.02|79.98|40555
1652796330000|2022-05-17 14:05:30|80.05|80.01|80.11|80.08|80.11|80.08|80.04|80.01|2735
1652796340000|2022-05-17 14:05:40|80.12|80.09|80.12|80.09|80.12|80.1|80.09|80.05|5592
1652796350000|2022-05-17 14:05:50|80.11|80.08|80.11|80.09|80.11|80.1|80.11|80.08|1153
1652796360000|2022-05-17 14:06:00|80.1|80.07|80.1|80.06|80.11|80.07|80.07|80.03|4170
1652796370000|2022-05-17 14:06:10|80.09|80.05|80.11|80.07|80.12|80.08|80.08|80.05|5134
1652796380000|2022-05-17 14:06:20|80.09|80.06|80.09|80.06|80.09|80.06|80.08|80.06|2477
1652796390000|2022-05-17 14:06:30|80.08|80.05|80.08|80.04|80.09|80.05|80.04|80|17426
1652796400000|2022-05-17 14:06:40|80.06|80.03|80.02|80.01|80.08|80.03|80.02|80.01|219
1652796410000|2022-05-17 14:06:50|80.01|79.99|80.02|79.99|80.02|79.99|80|79.96|300
1652796420000|2022-05-17 14:07:00|80.01|80|80.04|80|80.05|80.02|80|79.98|8415
1652796430000|2022-05-17 14:07:10|80.05|80.01|80.03|79.99|80.05|80.01|80|79.98|18993
1652796440000|2022-05-17 14:07:20|80.02|79.98|80.01|79.97|80.03|79.99|79.98|79.95|25820
1652796450000|2022-05-17 14:07:30|80.02|79.98|79.99|79.95|80.05|80.01|79.98|79.93|42688
1652796460000|2022-05-17 14:07:40|80|79.96|80.04|80|80.08|80.04|79.99|79.95|13944
1652796470000|2022-05-17 14:07:50|80.02|80.01|80.05|80.01|80.06|80.02|80.02|80.01|10212
1652796480000|2022-05-17 14:08:00|80.04|80|80.01|79.98|80.04|80|80|79.97|262
1652796490000|2022-05-17 14:08:10|80.03|79.99|80.03|79.99|80.03|80.01|80|79.96|33029
1652796500000|2022-05-17 14:08:20|80.06|80|80.07|80.03|80.07|80.03|80.06|79.99|7755
1652796510000|2022-05-17 14:08:30|80.08|80.04|80.08|80.04|80.09|80.05|80.07|80.04|511
1652796520000|2022-05-17 14:08:40|80.07|80.03|80.04|80.01|80.08|80.03|80.03|79.99|0
1652796530000|2022-05-17 14:08:50|80.03|80|80.01|79.99|80.03|80.01|80|79.97|5354
1652796540000|2022-05-17 14:09:00|80|79.97|80.02|79.99|80.03|80|79.99|79.95|49397
1652796550000|2022-05-17 14:09:10|80.01|79.98|79.94|79.91|80.01|80|79.94|79.9|32546
1652796560000|2022-05-17 14:09:20|79.95|79.92|79.94|79.92|79.96|79.93|79.93|79.92|11390
1652796570000|2022-05-17 14:09:30|79.95|79.93|79.97|79.93|79.98|79.94|79.94|79.93|2800
1652796580000|2022-05-17 14:09:40|79.96|79.92|79.94|79.92|79.96|79.92|79.94|79.92|9677
1652796590000|2022-05-17 14:09:50|79.92|79.9|79.86|79.83|79.92|79.9|79.85|79.83|234
1652796600000|2022-05-17 14:10:00|79.85|79.84|79.85|79.83|79.86|79.84|79.85|79.83|0
1652796610000|2022-05-17 14:10:10|79.86|79.84|79.9|79.85|79.91|79.86|79.76|79.72|214821
1652796620000|2022-05-17 14:10:20|79.89|79.84|79.87|79.83|79.9|79.85|79.85|79.82|21884
1652796630000|2022-05-17 14:10:30|79.86|79.84|79.86|79.84|79.86|79.85|79.86|79.84|500
1652796640000|2022-05-17 14:10:40|79.85|79.83|79.9|79.87|79.91|79.87|79.83|79.79|6844
1652796650000|2022-05-17 14:10:50|79.89|79.86|79.85|79.82|79.89|79.87|79.85|79.81|7656
1652796660000|2022-05-17 14:11:00|79.86|79.83|79.84|79.81|79.89|79.86|79.83|79.8|44617
1652796670000|2022-05-17 14:11:10|79.83|79.8|79.8|79.78|79.83|79.8|79.79|79.78|26501
1652796680000|2022-05-17 14:11:20|79.79|79.79|79.8|79.78|79.87|79.83|79.79|79.78|31033
1652796690000|2022-05-17 14:11:30|79.79|79.76|79.78|79.76|79.79|79.76|79.76|79.73|21802
1652796700000|2022-05-17 14:11:40|79.77|79.75|79.76|79.74|79.79|79.76|79.76|79.73|17882
1652796710000|2022-05-17 14:11:50|79.77|79.73|79.79|79.77|79.8|79.77|79.77|79.73|484
1652796720000|2022-05-17 14:12:00|79.78|79.76|79.79|79.77|79.79|79.77|79.77|79.74|9018
1652796730000|2022-05-17 14:12:10|79.8|79.78|79.79|79.77|79.82|79.8|79.79|79.77|8199
1652796740000|2022-05-17 14:12:20|79.8|79.75|79.8|79.76|79.81|79.76|79.76|79.73|3720
1652796750000|2022-05-17 14:12:30|79.83|79.77|79.83|79.78|79.86|79.79|79.82|79.76|4578
1652796760000|2022-05-17 14:12:40|79.82|79.79|79.83|79.81|79.85|79.81|79.8|79.79|31843
1652796770000|2022-05-17 14:12:50|79.85|79.82|79.92|79.88|79.92|79.88|79.85|79.8|19038
1652796780000|2022-05-17 14:13:00|79.91|79.87|79.87|79.84|79.91|79.88|79.86|79.84|5407
1652796790000|2022-05-17 14:13:10|79.88|79.85|79.86|79.84|79.88|79.86|79.86|79.82|4635
1652796800000|2022-05-17 14:13:20|79.85|79.83|79.82|79.79|79.86|79.83|79.81|79.78|237
1652796810000|2022-05-17 14:13:30|79.81|79.76|79.77|79.74|79.81|79.77|79.75|79.73|5568
1652796820000|2022-05-17 14:13:40|79.78|79.75|79.87|79.84|79.88|79.84|79.78|79.75|11429
1652796830000|2022-05-17 14:13:50|79.88|79.83|79.84|79.82|79.9|79.85|79.84|79.82|302
1652796840000|2022-05-17 14:14:00|79.85|79.81|79.83|79.8|79.85|79.81|79.82|79.78|1381
1652796850000|2022-05-17 14:14:10|79.82|79.81|79.85|79.82|79.86|79.82|79.82|79.8|33
1652796860000|2022-05-17 14:14:20||79.81||79.81||79.81||79.81|0
1652796870000|2022-05-17 14:14:30|79.86|79.82|79.92|79.88|79.92|79.88|79.85|79.82|13265
1652796880000|2022-05-17 14:14:40|79.91||79.92||79.92||79.91||0
1652796890000|2022-05-17 14:14:50|79.91|79.89|79.92|79.88|79.92|79.89|79.91|79.88|305
1652796900000|2022-05-17 14:15:00|79.93|79.89|79.93|79.89|79.97|79.93|79.92|79.89|734
1652796910000|2022-05-17 14:15:10|79.91|79.88|79.87|79.85|79.91|79.88|79.87|79.85|4242
1652796920000|2022-05-17 14:15:20|79.86|79.83|79.83|79.8|79.86|79.83|79.83|79.79|29923
1652796930000|2022-05-17 14:15:30||79.81||79.81||79.81||79.8|0
1652796940000|2022-05-17 14:15:40|79.82|79.8|79.82|79.8|79.83|79.8|79.82|79.8|10515
1652796950000|2022-05-17 14:15:50|79.83|79.81|79.82|79.8|79.83|79.81|79.82|79.8|12095
1652796960000|2022-05-17 14:16:00|79.83|79.81|79.82|79.8|79.83|79.81|79.82|79.8|4311
1652796970000|2022-05-17 14:16:10|79.83|79.81|79.87|79.83|79.89|79.85|79.83|79.81|20442
1652796980000|2022-05-17 14:16:20|79.86|79.84|79.87|79.84|79.87|79.85|79.86|79.84|21
1652796990000|2022-05-17 14:16:30|79.88|79.85|79.88|79.85|79.88|79.85|79.88|79.85|0
1652797000000|2022-05-17 14:16:40|79.91|79.86|79.91|79.89|79.94|79.9|79.91|79.86|821
1652797010000|2022-05-17 14:16:50|79.9|79.88|79.91|79.87|79.91|79.88|79.88|79.85|25
1652797020000|2022-05-17 14:17:00|79.93|79.88|79.9|79.88|79.95|79.9|79.9|79.87|10592
1652797030000|2022-05-17 14:17:10|79.92|79.89|79.96|79.93|79.97|79.94|79.92|79.88|981
1652797040000|2022-05-17 14:17:20|79.97|79.94|80.03|80.01|80.06|80.01|79.96|79.93|8424
1652797050000|2022-05-17 14:17:30|80.02|80|80.08|80.04|80.1|80.05|80.01|80|41858
1652797060000|2022-05-17 14:17:40|80.1|80.05|80.15|80.09|80.16|80.11|80.1|80.05|117
1652797070000|2022-05-17 14:17:50|80.14|80.08|80.13|80.09|80.14|80.1|80.12|80.08|1
1652797080000|2022-05-17 14:18:00|80.12|80.08|80.1|80.07|80.13|80.09|80.09|80.05|1880
1652797090000|2022-05-17 14:18:10|80.11|80.08|80.12|80.09|80.12|80.09|80.11|80.07|758
1652797100000|2022-05-17 14:18:20||80.1||80.09||80.1||80.09|0
1652797110000|2022-05-17 14:18:30|80.13|80.1|80.14|80.12|80.17|80.13|80.13|80.1|8410
1652797120000|2022-05-17 14:18:40|80.13|80.11|80.13|80.1|80.14|80.12|80.12|80.09|4156
1652797130000|2022-05-17 14:18:50|80.14|80.11|80.14|80.12|80.14|80.12|80.14|80.11|13
1652797140000|2022-05-17 14:19:00|80.13|80.1|80.11|80.09|80.14|80.11|80.11|80.09|445
1652797150000|2022-05-17 14:19:10|80.1|80.07|80.1|80.07|80.1|80.07|80.08|80.06|6441
1652797160000|2022-05-17 14:19:20||80.08||80.07||80.08||80.07|4
1652797170000|2022-05-17 14:19:30|80.11|80.08|80.12|80.11|80.16|80.11|80.11|80.08|5493
1652797180000|2022-05-17 14:19:40|80.13|80.12|80.16|80.14|80.16|80.14|80.13|80.11|2285
1652797190000|2022-05-17 14:19:50|80.18|80.15|80.15|80.12|80.19|80.15|80.14|80.12|4727
1652797200000|2022-05-17 14:20:00|80.14|80.11|80.11|80.09|80.14|80.11|80.1|80.07|11384
1652797210000|2022-05-17 14:20:10|80.1|80.08|80.1|80.08|80.1|80.08|80.1|80.08|0
1652797220000|2022-05-17 14:20:20|80.09|80.07|80.06|80.02|80.09|80.07|80.06|80.02|5395
1652797230000|2022-05-17 14:20:30|80.05|80.01|80.06|80.04|80.07|80.04|80.02|80|14008
1652797240000|2022-05-17 14:20:40|80.05|80.03|80.04|80.01|80.05|80.03|80.04|80.01|25098
1652797250000|2022-05-17 14:20:50|80.03|80|80.03|80.01|80.03|80.01|80.01|79.99|20390
1652797260000|2022-05-17 14:21:00|80.04|80.02|80.09|80.06|80.09|80.06|80.04|80.01|17091
1652797270000|2022-05-17 14:21:10|80.1|80.07|80.13|80.09|80.13|80.1|80.1|80.07|921
1652797280000|2022-05-17 14:21:20|80.12|80.08|80.09|80.04|80.13|80.08|80.09|80.04|50
1652797290000|2022-05-17 14:21:30|80.1|80.05|80.06|80.03|80.11|80.09|80.06|80.03|4697
1652797300000|2022-05-17 14:21:40|80.05|80.02|80.04|80.01|80.05|80.02|80.04|80.01|6730
1652797310000|2022-05-17 14:21:50|80.02|80.02|80.13|80.09|80.13|80.09|80.02|80.02|10091
1652797320000|2022-05-17 14:22:00|80.12||80.13||80.13||80.11||0
1652797330000|2022-05-17 14:22:10|80.12|80.08|80.13|80.08|80.13|80.08|80.11|80.07|0
1652797340000|2022-05-17 14:22:20|80.12|80.07|80.08|80.06|80.13|80.07|80.08|80.04|15270
1652797350000|2022-05-17 14:22:30|80.09|80.05|80.13|80.09|80.13|80.1|80.09|80.05|11860
1652797360000|2022-05-17 14:22:40||80.1||80.1||80.1||80.09|640
1652797370000|2022-05-17 14:22:50|80.12|80.09|80.1|80.07|80.12|80.09|80.1|80.07|16812
1652797380000|2022-05-17 14:23:00|80.11|80.08|80.17|80.14|80.21|80.16|80.11|80.08|11359
1652797390000|2022-05-17 14:23:10|80.18|80.15|80.18|80.14|80.19|80.15|80.18|80.14|0
1652797400000|2022-05-17 14:23:20|80.16|80.13|80.05|80.01|80.16|80.13|80.05|80.01|21588
1652797410000|2022-05-17 14:23:30|80.06|80.02|80.07|80.03|80.09|80.05|80.04|80|5905
1652797420000|2022-05-17 14:23:40|80.08|80.04|80.07|80.04|80.08|80.05|80.07|80.02|9339
1652797430000|2022-05-17 14:23:50|80.06|80.03|80.05|80.02|80.06|80.03|80.03|80.01|39975
1652797440000|2022-05-17 14:24:00|80.04|80.01|80.01|80|80.05|80.01|80.01|79.97|10959
1652797450000|2022-05-17 14:24:10|80.03|80.01|80.03|80|80.03|80.01|80.03|80|214
1652797460000|2022-05-17 14:24:20|80.04|80.01|80.04|80|80.07|80.04|80.03|80|847
1652797470000|2022-05-17 14:24:30|80.03||80.03||80.04||80.01||304
1652797480000|2022-05-17 14:24:40|80.04|80.01|80.04|80.01|80.07|80.03|80.04|80.01|2520
1652797490000|2022-05-17 14:24:50|80.05|80.02|80.07|80.05|80.08|80.06|80.05|80.01|22673
1652797500000|2022-05-17 14:25:00|80.08|80.06|80.11|80.08|80.11|80.09|80.08|80.06|10254
1652797510000|2022-05-17 14:25:10|80.1|80.09|80.11|80.08|80.11|80.09|80.1|80.08|0
1652797520000|2022-05-17 14:25:20|80.1|80.09|80.15|80.13|80.15|80.13|80.1|80.09|1946
1652797540000|2022-05-17 14:25:40|80.14|80.11|80.13|80.11|80.14|80.11|80.13|80.1|2054
1652797550000|2022-05-17 14:25:50|80.11|80.1|80.09|80.04|80.11|80.1|80.08|80.04|14471
1652797560000|2022-05-17 14:26:00|80.08|80.03|80.02|80|80.08|80.03|80.02|80|13442
1652797570000|2022-05-17 14:26:10|80.01|80.01|80.04|80.02|80.04|80.03|80.01|80.01|17006
1652797580000|2022-05-17 14:26:20|80.05|80.03|80.07|80.04|80.09|80.05|80.05|80.03|12568
1652797590000|2022-05-17 14:26:30|80.08|80.05|80.08|80.04|80.08|80.05|80.08|80.04|15000
1652797600000|2022-05-17 14:26:40|80.09|80.05|80.07|80.04|80.09|80.05|80.06|80.04|606
1652797610000|2022-05-17 14:26:50|80.06||80.06||80.06||80.06||17
1652797620000|2022-05-17 14:27:00|80.05|80.03|80.03|80|80.05|80.03|80.02|80|5861
1652797630000|2022-05-17 14:27:10|80.02|79.98|80.03|80|80.04|80|80.01|79.97|2007
1652797640000|2022-05-17 14:27:20|80.05|80.01|80.07|80.04|80.08|80.04|80.05|80.01|3944
1652797650000|2022-05-17 14:27:30|80.09|80.05|80.09|80.05|80.1|80.07|80.09|80.05|7
1652797660000|2022-05-17 14:27:40|80.1|80.06|80.09|80.06|80.1|80.07|80.08|80.04|0
1652797670000|2022-05-17 14:27:50|80.08|80.07|80.04|80.01|80.09|80.07|80.03|80|10300
1652797680000|2022-05-17 14:28:00|80.02|80|80.02|80|80.04|80.01|80.02|80|21742
1652797690000|2022-05-17 14:28:10|80.01|79.99|80.07|80.03|80.07|80.03|79.98|79.95|30424
1652797700000|2022-05-17 14:28:20|80.06|80.02|80.06|80.03|80.07|80.03|80.04|79.99|24210
1652797710000|2022-05-17 14:28:30|80.05|80.02|80.02|79.99|80.05|80.02|80.01|79.97|9924
1652797720000|2022-05-17 14:28:40|80.01|79.97|80.01|79.99|80.02|79.99|80.01|79.97|1034
1652797730000|2022-05-17 14:28:50|80.02|80|80.05|80.01|80.05|80.02|80.02|80|8833
1652797740000|2022-05-17 14:29:00|80.07|80.02|80.02|80|80.07|80.04|80.01|79.97|1296
1652797750000|2022-05-17 14:29:10|80.03|80.01|80.05|80.01|80.05|80.02|80.03|80|11441
1652797760000|2022-05-17 14:29:20|80.04|80|80.02|80|80.04|80.01|80.02|80|4026
1652797770000|2022-05-17 14:29:30|80.03|79.99|80.02|79.99|80.03|79.99|79.99|79.96|13575
1652797780000|2022-05-17 14:29:40|80.01|79.98|80.02|79.98|80.04|80|79.99|79.95|39738
1652797790000|2022-05-17 14:29:50|80.03|80|80.01|79.97|80.03|80|79.98|79.96|46579
1652797800000|2022-05-17 14:30:00|80.02|79.98|80.02|79.99|80.04|80.02|80|79.97|10253
1652797810000|2022-05-17 14:30:10|80.01|79.98|80.05|80.03|80.06|80.03|80|79.97|20247
1652797820000|2022-05-17 14:30:20|80.04|80.01|80.02|80|80.04|80.01|80.02|79.99|1133
1652797830000|2022-05-17 14:30:30|80.03|79.99|80.02|80|80.03|80|80.01|79.99|266
1652797840000|2022-05-17 14:30:40|80.01|79.98|80.05|80.03|80.05|80.03|80.01|79.98|3787
1652797850000|2022-05-17 14:30:50|||||||||596
1652797860000|2022-05-17 14:31:00|80.07|80.04|80.07|80.05|80.07|80.05|80.07|80.03|2645
1652797870000|2022-05-17 14:31:10|80.06|80.03|80.06|80.03|80.06|80.03|80.05|80.03|5278
1652797890000|2022-05-17 14:31:30|80.05||80.05||80.05||80.05||0
1652797900000|2022-05-17 14:31:40|||||||||621
1652797910000|2022-05-17 14:31:50|||||||||93
1652797920000|2022-05-17 14:32:00|80.04|80.02|80.01|80|80.04|80.02|80.01|79.98|1244
1652797930000|2022-05-17 14:32:10|80|79.98|80.01|80|80.02|80|80|79.98|28620
1652797940000|2022-05-17 14:32:20|80|79.98|80.03|80|80.07|80.02|79.96|79.93|36562
1652797950000|2022-05-17 14:32:30|80.05|80.01|80.1|80.07|80.13|80.09|80.05|80.01|4385
1652797960000|2022-05-17 14:32:40|80.11|80.06|80.09|80.07|80.11|80.07|80.09|80.06|0
1652797970000|2022-05-17 14:32:50|80.1|80.06|80.1|80.07|80.1|80.07|80.07|80.03|269
1652797980000|2022-05-17 14:33:00||80.08||80.09||80.09||80.07|0
1652797990000|2022-05-17 14:33:10|80.12|80.08|80.15|80.12|80.15|80.12|80.12|80.08|2451
1652798010000|2022-05-17 14:33:30|80.17|80.13|80.21|80.18|80.22|80.18|80.15|80.11|4941
1652798020000|2022-05-17 14:33:40||80.17||80.17||80.17||80.17|0
1652798030000|2022-05-17 14:33:50|80.2||80.21||80.21||80.2||0
1652798040000|2022-05-17 14:34:00|80.23|80.18|80.22|80.19|80.24|80.2|80.22|80.18|75
1652798050000|2022-05-17 14:34:10|80.21|80.18|80.21|80.17|80.22|80.18|80.2|80.17|0
1652798060000|2022-05-17 14:34:20|80.2||80.19||80.21||80.18||373
1652798070000|2022-05-17 14:34:30|80.18|80.16|80.19|80.17|80.19|80.17|80.17|80.14|4757
1652798080000|2022-05-17 14:34:40|80.18||80.19||80.19||80.18||0
1652798090000|2022-05-17 14:34:50|80.18|80.16|80.19|80.17|80.19|80.17|80.18|80.14|693
1652798100000|2022-05-17 14:35:00|80.21|80.18|80.2|80.17|80.22|80.19|80.18|80.17|1844
1652798110000|2022-05-17 14:35:10|80.19|80.16|80.12|80.08|80.19|80.16|80.11|80.07|5158
1652798120000|2022-05-17 14:35:20|80.13|80.09|80.13|80.1|80.13|80.11|80.13|80.09|0
1652798130000|2022-05-17 14:35:30|80.12|80.09|80.07|80.04|80.12|80.09|80.07|80.04|5506
1652798140000|2022-05-17 14:35:40||80.05||80.06||80.06||80.03|0
1652798150000|2022-05-17 14:35:50|80.06|80.05|80.06|80.05|80.06|80.05|80.06|80.05|2794
1652798160000|2022-05-17 14:36:00|80.05|80.03|80.02|80|80.05|80.03|80.01|79.98|4906
1652798170000|2022-05-17 14:36:10|80.03|80.01|80.07|80.04|80.09|80.05|80.03|80.01|7685
1652798180000|2022-05-17 14:36:20|80.06|80.05|80.04|80|80.07|80.05|80.02|79.99|2500
1652798190000|2022-05-17 14:36:30|80.03|79.99|80.01|79.98|80.04|80|80|79.98|388
1652798200000|2022-05-17 14:36:40|80|79.97|79.94|79.92|80|79.97|79.94|79.92|5005
1652798210000|2022-05-17 14:36:50|79.95|79.93|79.93|79.9|79.98|79.94|79.92|79.9|19955
1652798220000|2022-05-17 14:37:00|79.94|79.89|79.85|79.8|79.94|79.89|79.85|79.8|6918
1652798230000|2022-05-17 14:37:10|79.86|79.81|79.83|79.81|79.86|79.82|79.83|79.8|31309
1652798240000|2022-05-17 14:37:20|79.84|79.82|79.9|79.87|79.9|79.87|79.84|79.81|8713
1652798250000|2022-05-17 14:37:30|79.92|79.88|79.89|79.87|79.92|79.88|79.89|79.87|10741
1652798260000|2022-05-17 14:37:40|79.88|79.86|79.92|79.9|79.92|79.9|79.88|79.86|57037
1652798270000|2022-05-17 14:37:50|79.95|79.91|79.97|79.93|79.97|79.93|79.94|79.91|5982
1652798280000|2022-05-17 14:38:00|79.96|79.94|79.93|79.9|79.98|79.94|79.93|79.9|5705
1652798290000|2022-05-17 14:38:10|79.92|79.89|79.91|79.88|79.92|79.89|79.91|79.88|0
1652798300000|2022-05-17 14:38:20|79.9|79.85|79.88|79.84|79.91|79.88|79.88|79.84|5291
1652798310000|2022-05-17 14:38:30|79.9|79.85|79.89|79.87|79.91|79.87|79.89|79.85|9527
1652798320000|2022-05-17 14:38:40|79.91|79.89|79.91|79.88|79.91|79.89|79.91|79.87|2057
1652798330000|2022-05-17 14:38:50|79.9|79.87|79.91|79.87|79.91|79.89|79.89|79.86|9461
1652798340000|2022-05-17 14:39:00|79.9|79.88|79.9|79.86|79.9|79.89|79.9|79.86|3173
1652798350000|2022-05-17 14:39:10|79.89|79.85|79.89|79.85|79.89|79.85|79.87|79.84|1894
1652798360000|2022-05-17 14:39:20||79.86||79.86||79.87||79.86|2210
1652798370000|2022-05-17 14:39:30|79.88|79.84|79.88|79.86|79.88|79.86|79.87|79.83|1885
1652798380000|2022-05-17 14:39:40|79.9|79.87|79.93|79.89|79.94|79.89|79.9|79.87|12360
1652798390000|2022-05-17 14:39:50|79.92|79.88|79.91|79.88|79.93|79.88|79.91|79.87|13
1652798400000|2022-05-17 14:40:00|79.9|79.87|79.86|79.83|79.9|79.89|79.85|79.82|10911
1652798410000|2022-05-17 14:40:10||79.84||79.83||79.84||79.82|10
1652798420000|2022-05-17 14:40:20|79.85|79.84|79.89|79.86|79.89|79.86|79.85|79.83|7708
1652798430000|2022-05-17 14:40:30|79.88|79.85|79.88|79.86|79.89|79.86|79.88|79.84|0
1652798440000|2022-05-17 14:40:40|79.87|79.85|79.87|79.83|79.88|79.86|79.87|79.83|6441
1652798450000|2022-05-17 14:40:50|79.86|79.82|79.87|79.84|79.87|79.84|79.85|79.82|32714
1652798470000|2022-05-17 14:41:10||79.85||79.84||79.85||79.84|46
1652798480000|2022-05-17 14:41:20|79.86|79.85|79.87|79.85|79.87|79.85|79.85|79.84|962
1652798500000|2022-05-17 14:41:40|79.86|79.86|79.9|79.88|79.9|79.88|79.86|79.86|2623
1652798510000|2022-05-17 14:41:50||79.89||79.88||79.89||79.88|0
1652798520000|2022-05-17 14:42:00|79.89|79.87|79.93|79.9|79.95|79.91|79.86|79.85|21937
1652798530000|2022-05-17 14:42:10|79.95|79.91|79.95|79.9|79.95|79.91|79.93|79.9|10
1652798540000|2022-05-17 14:42:20|79.94|79.91|79.93|79.91|79.95|79.91|79.93|79.91|926
1652798550000|2022-05-17 14:42:30||79.9||79.91||79.91||79.9|0
1652798570000|2022-05-17 14:42:50|79.92|79.9|79.93|79.92|79.95|79.92|79.91|79.9|76472
1652798580000|2022-05-17 14:43:00|79.95|79.93|79.98|79.95|80|79.95|79.95|79.92|3918
1652798590000|2022-05-17 14:43:10|79.97|79.94|79.95|79.92|79.99|79.94|79.94|79.92|7433
1652798600000|2022-05-17 14:43:20|79.96|79.93|79.95|79.92|79.96|79.93|79.94|79.92|0
1652798610000|2022-05-17 14:43:30|79.94|79.91|79.94|79.92|79.96|79.93|79.93|79.91|7770
1652798620000|2022-05-17 14:43:40|79.95|79.93|79.96|79.93|79.98|79.94|79.94|79.93|8449
1652798630000|2022-05-17 14:43:50|||||||||59884
1652798640000|2022-05-17 14:44:00|79.98|79.94|79.96|79.95|79.98|79.96|79.96|79.94|328
1652798650000|2022-05-17 14:44:10|79.95|79.94|80|79.96|80|79.98|79.95|79.93|17593
1652798660000|2022-05-17 14:44:20|79.99|79.97|79.97|79.95|80|79.97|79.95|79.93|8388
1652798670000|2022-05-17 14:44:30||79.94||79.96||79.96||79.93|0
1652798680000|2022-05-17 14:44:40|79.98|79.95|79.98|79.95|79.98|79.96|79.98|79.95|8669
1652798690000|2022-05-17 14:44:50|79.97|79.96|79.98|79.96|79.98|79.97|79.97|79.95|1244
1652798700000|2022-05-17 14:45:00|79.97|79.94|79.98|79.95|79.98|79.97|79.97|79.94|14636
1652798710000|2022-05-17 14:45:10|79.97|79.94|79.96|79.94|79.98|79.95|79.95|79.94|331
1652798740000|2022-05-17 14:45:40|79.95|79.93|79.91|79.9|79.95|79.93|79.91|79.88|11825
1652798750000|2022-05-17 14:45:50|||||||||2
1652798760000|2022-05-17 14:46:00|79.9|79.88|79.94|79.91|79.94|79.92|79.88|79.85|45202
1652798770000|2022-05-17 14:46:10|79.93|79.9|79.98|79.94|79.99|79.94|79.93|79.89|25664
1652798780000|2022-05-17 14:46:20|79.96|79.93|79.98|79.95|79.99|79.95|79.96|79.93|4093
1652798790000|2022-05-17 14:46:30|79.99|79.93|79.92|79.89|79.99|79.93|79.91|79.89|7987
1652798800000|2022-05-17 14:46:40|79.93|79.9|79.94|79.91|79.98|79.95|79.93|79.9|38486
1652798810000|2022-05-17 14:46:50|79.93|79.9|79.94|79.91|79.94|79.92|79.92|79.89|72182
1652798820000|2022-05-17 14:47:00|79.93|79.9|79.94|79.9|79.94|79.91|79.91|79.88|29478
1652798830000|2022-05-17 14:47:10|79.92|79.89|79.9|79.87|79.92|79.89|79.9|79.86|5782
1652798840000|2022-05-17 14:47:20|79.91|79.88|79.94|79.92|79.94|79.92|79.91|79.88|6395
1652798850000|2022-05-17 14:47:30|||||||||32
1652798860000|2022-05-17 14:47:40|79.95|79.93|79.96|79.94|79.98|79.94|79.94|79.92|21597
1652798870000|2022-05-17 14:47:50|79.95|79.95|79.98|79.94|79.98|79.95|79.95|79.94|17291
1652798880000|2022-05-17 14:48:00|79.99|79.95|79.95|79.92|79.99|79.95|79.95|79.92|1243
1652798890000|2022-05-17 14:48:10|79.94|79.91|79.91|79.9|79.95|79.91|79.9|79.87|10584
1652798900000|2022-05-17 14:48:20|79.9|79.87|79.93|79.91|79.93|79.91|79.9|79.87|18245
1652798910000|2022-05-17 14:48:30|79.94|79.92|79.95|79.93|79.96|79.94|79.94|79.92|6681
1652798920000|2022-05-17 14:48:40|79.96|79.94|79.96|79.94|79.99|79.95|79.95|79.93|9352
1652798930000|2022-05-17 14:48:50|79.95|79.93|79.92|79.9|79.95|79.93|79.92|79.9|9281
1652798940000|2022-05-17 14:49:00||79.91||79.9||79.91||79.9|42
1652798950000|2022-05-17 14:49:10|79.94|79.91|79.99|79.95|79.99|79.95|79.94|79.91|7765
1652798960000|2022-05-17 14:49:20|80|79.96|79.98|79.96|80|79.96|79.98|79.96|24
1652798970000|2022-05-17 14:49:30|79.99|79.97|79.99|79.98|79.99|79.98|79.98|79.96|4071
1652798980000|2022-05-17 14:49:40|80|79.97|80|79.99|80|79.99|80|79.97|13279
1652798990000|2022-05-17 14:49:50|79.99|79.97|80|79.97|80|79.97|79.99|79.96|2341
1652799000000|2022-05-17 14:50:00|79.99|79.96|80|79.98|80|79.98|79.98|79.95|19349
1652799010000|2022-05-17 14:50:10|80.02|80|80.03|80.01|80.03|80.01|80.02|80|8288
1652799020000|2022-05-17 14:50:20|80.02|80|80.01|79.98|80.03|80|80.01|79.97|23
1652799030000|2022-05-17 14:50:30|80|79.97|80.04|80.01|80.07|80.04|80|79.97|38111
1652799040000|2022-05-17 14:50:40|80.05|80|80.03|80.01|80.06|80.03|80.03|80|12903
1652799050000|2022-05-17 14:50:50|80.02|80|80|79.98|80.03|80.01|80|79.97|18195
1652799060000|2022-05-17 14:51:00|80.01|79.97|80|79.96|80.01|79.99|80|79.96|4071
1652799070000|2022-05-17 14:51:10|79.99|79.95|79.97|79.95|79.99|79.96|79.96|79.94|767
1652799080000|2022-05-17 14:51:20|79.98|79.96|79.99|79.96|79.99|79.97|79.98|79.96|19036
1652799090000|2022-05-17 14:51:30|79.98||79.98||79.99||79.98||771
1652799110000|2022-05-17 14:51:50|79.99|79.97|80.04|80|80.05|80.01|79.98|79.96|5847
1652799120000|2022-05-17 14:52:00|80.05|80.01|80.04|80.03|80.07|80.04|80.04|80|7863
1652799130000|2022-05-17 14:52:10|80.05||80.04||80.05||80.04||0
1652799140000|2022-05-17 14:52:20|80.05|80.01|80.05|80.02|80.05|80.02|80.02|80.01|10004
1652799150000|2022-05-17 14:52:30|80.04|80.01|80.04|80.01|80.06|80.03|80.04|80.01|0
1652799160000|2022-05-17 14:52:40|80.05|80.02|80.06|80.03|80.06|80.03|80.04|80.02|0
1652799170000|2022-05-17 14:52:50||80.02||80.03||80.03||80.02|130
1652799180000|2022-05-17 14:53:00|80.05|80.04|80.06|80.03|80.06|80.04|80.05|80.03|4333
1652799190000|2022-05-17 14:53:10|80.05|80.02|80.05|80.01|80.06|80.02|80.03|80.01|35957
1652799200000|2022-05-17 14:53:20|80.06|80.02|80.1|80.07|80.1|80.08|80.04|80.02|37005
1652799210000|2022-05-17 14:53:30|80.09|80.06|80.09|80.05|80.1|80.06|80.09|80.05|2172
1652799220000|2022-05-17 14:53:40|80.08|80.06|80.09|80.05|80.09|80.06|80.08|80.05|0
1652799230000|2022-05-17 14:53:50|80.08||80.07||80.08||80.07||0
1652799240000|2022-05-17 14:54:00|80.06|80.03|80.06|80.03|80.06|80.04|80.05|80.02|3459
1652799250000|2022-05-17 14:54:10|80.08|80.04|80.08|80.06|80.09|80.06|80.08|80.04|2841
1652799260000|2022-05-17 14:54:20|80.07||80.08||80.08||80.07||215
1652799280000|2022-05-17 14:54:40|80.1|80.07|80.1|80.08|80.13|80.1|80.1|80.07|22892
1652799290000|2022-05-17 14:54:50|80.11|80.09|80.14|80.1|80.14|80.11|80.11|80.09|6287
1652799300000|2022-05-17 14:55:00|80.13|80.11|80.14|80.1|80.14|80.11|80.11|80.1|2086
1652799310000|2022-05-17 14:55:10|80.13|80.11|80.14|80.1|80.14|80.12|80.13|80.1|0
1652799320000|2022-05-17 14:55:20||80.11||80.11||80.11||80.11|0
1652799330000|2022-05-17 14:55:30|80.16|80.12|80.15|80.13|80.17|80.14|80.15|80.12|22443
1652799340000|2022-05-17 14:55:40|80.14|80.14|80.16|80.13|80.16|80.14|80.14|80.13|124
1652799350000|2022-05-17 14:55:50||80.14||80.14||80.14||80.14|0
1652799360000|2022-05-17 14:56:00|80.17|80.15|80.19|80.17|80.22|80.19|80.17|80.15|29023
1652799380000|2022-05-17 14:56:20|80.17|80.15|80.21|80.19|80.22|80.19|80.17|80.15|11794
1652799390000|2022-05-17 14:56:30|80.22|80.2|80.25|80.23|80.27|80.23|80.22|80.2|6120
1652799400000|2022-05-17 14:56:40|80.24|80.22|80.23|80.2|80.24|80.22|80.22|80.2|3310
1652799410000|2022-05-17 14:56:50|80.22||80.22||80.23||80.22||0
1652799420000|2022-05-17 14:57:00|80.21|80.19|80.27|80.23|80.27|80.23|80.19|80.18|7919
1652799430000|2022-05-17 14:57:10|80.26|80.22|80.27|80.24|80.29|80.24|80.26|80.22|3746
1652799440000|2022-05-17 14:57:20|80.26||80.26||80.26||80.26||0
1652799450000|2022-05-17 14:57:30|80.25|80.22|80.27|80.23|80.27|80.23|80.23|80.21|4094
1652799460000|2022-05-17 14:57:40|80.26|80.22|80.26|80.23|80.26|80.23|80.25|80.22|0
1652799480000|2022-05-17 14:58:00||80.24||80.24||80.24||80.23|14
1652799490000|2022-05-17 14:58:10|80.25|80.23|80.26|80.23|80.26|80.23|80.25|80.22|5497
1652799500000|2022-05-17 14:58:20|80.28|80.24|80.34|80.3|80.35|80.32|80.26|80.24|9753
1652799510000|2022-05-17 14:58:30|80.35|80.32|80.34|80.3|80.35|80.32|80.34|80.3|441
1652799520000|2022-05-17 14:58:40|80.33|80.31|80.34|80.32|80.34|80.32|80.33|80.3|0
1652799530000|2022-05-17 14:58:50|80.35|80.33|80.41|80.38|80.44|80.41|80.35|80.33|19379
1652799540000|2022-05-17 14:59:00|80.42|80.39|80.48|80.45|80.49|80.46|80.41|80.39|63413
1652799550000|2022-05-17 14:59:10|80.47|80.44|80.46|80.42|80.47|80.44|80.46|80.42|0
1652799560000|2022-05-17 14:59:20|80.45|80.43|80.44|80.39|80.46|80.43|80.44|80.39|20012
1652799570000|2022-05-17 14:59:30|80.43|80.41|80.57|80.55|80.6|80.55|80.43|80.41|96767
1652799580000|2022-05-17 14:59:40|80.58|80.56|80.62|80.58|80.63|80.59|80.58|80.55|4793
1652799590000|2022-05-17 14:59:50|80.61|80.59|80.73|80.7|80.75|80.71|80.61|80.59|32972
1652799600000|2022-05-17 15:00:00|80.72|80.68|80.67|80.64|80.72|80.68|80.66|80.62|4878
1652799610000|2022-05-17 15:00:10|80.66|80.63|80.68|80.66|80.68|80.67|80.66|80.63|6467
1652799620000|2022-05-17 15:00:20|80.72|80.67|80.73|80.69|80.73|80.69|80.72|80.67|177
1652799630000|2022-05-17 15:00:30|80.72|80.7|80.66|80.63|80.72|80.7|80.66|80.61|523
1652799640000|2022-05-17 15:00:40|80.68|80.64|80.67|80.62|80.68|80.66|80.64|80.59|13041
1652799650000|2022-05-17 15:00:50|80.64|80.61|80.64|80.63|80.68|80.65|80.64|80.61|11454
1652799660000|2022-05-17 15:01:00|||||||||1000
1652799670000|2022-05-17 15:01:10|80.65|80.64|80.62|80.59|80.66|80.64|80.61|80.59|45564
1652799680000|2022-05-17 15:01:20|80.61|80.57|80.6|80.56|80.61|80.57|80.56|80.53|17018
1652799690000|2022-05-17 15:01:30|80.61|80.57|80.58|80.56|80.62|80.59|80.58|80.56|20128
1652799700000|2022-05-17 15:01:40|||||||||531
1652799710000|2022-05-17 15:01:50|80.6|80.54|80.5|80.46|80.6|80.54|80.5|80.45|21408
1652799720000|2022-05-17 15:02:00|80.49|80.47|80.49|80.46|80.5|80.48|80.49|80.45|4469
1652799730000|2022-05-17 15:02:10|80.48|80.45|80.46|80.44|80.49|80.45|80.46|80.44|540
1652799740000|2022-05-17 15:02:20|80.45|80.41|80.5|80.46|80.5|80.47|80.45|80.41|15022
1652799750000|2022-05-17 15:02:30|80.51|80.47|80.54|80.51|80.57|80.53|80.51|80.47|12240
1652799760000|2022-05-17 15:02:40|80.53|80.5|80.51|80.49|80.53|80.5|80.51|80.49|4087
1652799770000|2022-05-17 15:02:50|80.5|80.48|80.46|80.44|80.5|80.48|80.46|80.42|31401
1652799780000|2022-05-17 15:03:00|80.49|80.45|80.5|80.46|80.5|80.46|80.49|80.45|21
1652799790000|2022-05-17 15:03:10|80.49||80.49||80.5||80.49||0
1652799800000|2022-05-17 15:03:20|80.5|80.44|80.47|80.46|80.5|80.46|80.46|80.42|3367
1652799810000|2022-05-17 15:03:30|80.49|80.47|80.54|80.5|80.54|80.52|80.49|80.47|21486
1652799820000|2022-05-17 15:03:40|80.53|80.51|80.51|80.5|80.57|80.52|80.51|80.47|7976
1652799830000|2022-05-17 15:03:50|80.5|80.49|80.51|80.49|80.51|80.49|80.5|80.47|4120
1652799840000|2022-05-17 15:04:00||80.47||80.49||80.49||80.47|2464
1652799850000|2022-05-17 15:04:10|80.53|80.5|80.55|80.51|80.59|80.55|80.51|80.49|35705
1652799860000|2022-05-17 15:04:20|80.54||80.53||80.54||80.53||1500
1652799870000|2022-05-17 15:04:30||80.52||80.51||80.52||80.51|9283
1652799880000|2022-05-17 15:04:40|80.52|80.5|80.51|80.47|80.53|80.5|80.51|80.47|1961
1652799890000|2022-05-17 15:04:50|80.5|80.49|80.5|80.47|80.5|80.49|80.5|80.47|18
1652799900000|2022-05-17 15:05:00|80.49|80.49|80.5|80.47|80.5|80.49|80.49|80.47|549
1652799910000|2022-05-17 15:05:10|80.49|80.45|80.48|80.45|80.5|80.45|80.47|80.45|3701
1652799920000|2022-05-17 15:05:20|80.49|80.47|80.52|80.49|80.53|80.5|80.49|80.47|22220
1652799930000|2022-05-17 15:05:30|80.51|80.5|80.53|80.5|80.53|80.51|80.51|80.5|3400
1652799940000|2022-05-17 15:05:40||80.51||80.51||80.51||80.5|3
1652799950000|2022-05-17 15:05:50|80.52|80.5|80.52|80.5|80.53|80.51|80.5|80.49|9986
1652799960000|2022-05-17 15:06:00||80.51||80.5||80.51||80.5|0
1652799970000|2022-05-17 15:06:10|80.53|80.51|80.61|80.57|80.62|80.58|80.53|80.51|16692
1652799980000|2022-05-17 15:06:20|80.63|80.58|80.61|80.57|80.63|80.58|80.6|80.57|0
1652799990000|2022-05-17 15:06:30|80.6|80.58|80.61|80.59|80.61|80.59|80.6|80.57|0
1652800000000|2022-05-17 15:06:40|80.6|80.58|80.61|80.58|80.61|80.58|80.6|80.58|7367
1652800010000|2022-05-17 15:06:50|80.6|80.57|80.6|80.57|80.6|80.57|80.59|80.57|252
1652800020000|2022-05-17 15:07:00|80.59|80.55|80.6|80.57|80.6|80.58|80.58|80.54|12627
1652800030000|2022-05-17 15:07:10|80.59|80.58|80.67|80.65|80.67|80.65|80.59|80.57|8555
1652800040000|2022-05-17 15:07:20|80.69|80.66|80.71|80.68|80.71|80.68|80.69|80.66|30
1652800050000|2022-05-17 15:07:30|80.7|80.69|80.84|80.8|80.84|80.8|80.7|80.69|18271
1652800060000|2022-05-17 15:07:40|80.83|80.77|80.84|80.81|80.92|80.86|80.8|80.76|30973
1652800070000|2022-05-17 15:07:50||80.82||80.81||80.82||80.81|25674
1652800080000|2022-05-17 15:08:00|80.83|80.82|80.82|80.77|80.84|80.82|80.81|80.76|33971
1652800090000|2022-05-17 15:08:10|80.81|80.78|80.79|80.76|80.82|80.78|80.77|80.73|6102
1652800100000|2022-05-17 15:08:20|80.78|80.75|80.91|80.88|80.91|80.88|80.78|80.75|26191
1652800110000|2022-05-17 15:08:30|80.9|80.87|80.95|80.91|80.99|80.95|80.88|80.84|9082
1652800120000|2022-05-17 15:08:40|80.94|80.9|80.93|80.89|80.95|80.91|80.91|80.89|34568
1652800140000|2022-05-17 15:09:00|80.91||80.91||80.91||80.91||0
1652800150000|2022-05-17 15:09:10|80.9|80.87|80.87|80.85|80.9|80.87|80.87|80.82|2525
1652800160000|2022-05-17 15:09:20|80.9|80.84|80.91|80.88|80.91|80.88|80.9|80.84|0
1652800170000|2022-05-17 15:09:30|80.93|80.89|80.9|80.88|80.93|80.9|80.9|80.88|3236
1652800180000|2022-05-17 15:09:40||80.89||80.88||80.89||80.88|0
1652800190000|2022-05-17 15:09:50|80.89|80.86|80.87|80.84|80.89|80.86|80.87|80.84|0
1652800200000|2022-05-17 15:10:00|80.86||80.86||80.87||80.86||0
1652800210000|2022-05-17 15:10:10|80.85|80.82|80.86|80.85|80.86|80.85|80.83|80.79|5094
1652800220000|2022-05-17 15:10:20|80.89|80.86|80.93|80.91|80.93|80.91|80.89|80.85|7369
1652800230000|2022-05-17 15:10:30|80.92|80.88|80.91|80.87|80.92|80.88|80.91|80.87|4697
1652800240000|2022-05-17 15:10:40|80.92|80.88|80.92|80.89|80.92|80.9|80.9|80.88|10408
1652800260000|2022-05-17 15:11:00|80.93|80.9|81.02|80.99|81.08|81.04|80.93|80.9|32832
1652800270000|2022-05-17 15:11:10|81.03|81|81.05|81.02|81.05|81.02|81.03|81|3768
1652800280000|2022-05-17 15:11:20|81.04|81.03|81.04|81.02|81.04|81.03|81.04|81.02|18
1652800290000|2022-05-17 15:11:30|81.03|81.01|81.08|81.05|81.09|81.07|81.03|81.01|26553
1652800300000|2022-05-17 15:11:40|81.09||81.07||81.09||81.07||30664
1652800310000|2022-05-17 15:11:50|81.06|81.04|81.05|81.03|81.06|81.04|81.04|81.02|5837
1652800320000|2022-05-17 15:12:00|81.04|81.02|81.08|81.04|81.09|81.05|81.04|81.02|10293
1652800330000|2022-05-17 15:12:10|81.07|81.05|81.06|81.04|81.08|81.05|81.05|81.02|12685
1652800350000|2022-05-17 15:12:30|81.08|81.03|81.05|81.03|81.08|81.03|81.05|81.02|4378
1652800380000|2022-05-17 15:13:00|81.07|81.04|81.04|81.02|81.08|81.05|81.03|81.01|28557
1652800390000|2022-05-17 15:13:10|81.05||81.04||81.05||81.04||5606
1652800400000|2022-05-17 15:13:20|81.03|81.03|81.05|81.02|81.05|81.03|81.03|81.02|8668
1652800410000|2022-05-17 15:13:30|81.04|81.03|81.07|81.04|81.07|81.05|81.04|81.02|4130
1652800420000|2022-05-17 15:13:40|81.06|81.02|81.04|81.03|81.06|81.03|81.04|81.02|4649
1652800430000|2022-05-17 15:13:50|81.06|81.02|81.03|81.02|81.06|81.02|81.03|81.02|4216
1652800440000|2022-05-17 15:14:00|81.04|81.03|81.04|81.02|81.06|81.04|81.04|81.01|16193
1652800450000|2022-05-17 15:14:10|81.06|81.03|81.08|81.03|81.08|81.05|81.04|81.02|35841
1652800460000|2022-05-17 15:14:20|81.07|81.02|81.05|81.02|81.07|81.03|81.05|81.02|504
1652800470000|2022-05-17 15:14:30|81.04|81|81.03|80.99|81.05|81.02|81.02|80.99|14781
1652800480000|2022-05-17 15:14:40|81.04|81|81.03|81|81.04|81|81.03|81|24918
1652800490000|2022-05-17 15:14:50|81.02|80.99|80.98|80.97|81.02|80.99|80.98|80.97|8963
1652800500000|2022-05-17 15:15:00|80.97|80.92|80.95|80.92|81|80.94|80.95|80.92|2109
1652800510000|2022-05-17 15:15:10|80.94|80.9|80.99|80.93|81.01|80.95|80.91|80.86|9915
1652800520000|2022-05-17 15:15:20|81|80.95|80.95|80.9|81|80.95|80.95|80.9|0
1652800530000|2022-05-17 15:15:30|80.97|80.92|80.96|80.91|80.97|80.92|80.94|80.9|821
1652800540000|2022-05-17 15:15:40|80.97|80.92|80.92|80.89|80.97|80.92|80.9|80.86|2500
1652800550000|2022-05-17 15:15:50|80.89|80.84|80.85|80.8|80.89|80.84|80.85|80.78|23
1652800560000|2022-05-17 15:16:00|80.86|80.82|80.83|80.78|80.86|80.82|80.83|80.78|6
1652800570000|2022-05-17 15:16:10|80.85|80.8|80.85|80.8|80.86|80.81|80.82|80.78|4368
1652800580000|2022-05-17 15:16:20|80.83|80.78|80.84|80.8|80.85|80.81|80.82|80.78|0
1652800590000|2022-05-17 15:16:30|80.82|80.78|80.83|80.78|80.85|80.8|80.82|80.78|6082
1652800600000|2022-05-17 15:16:40|80.84|80.8|80.84|80.8|80.84|80.8|80.82|80.78|0
1652800610000|2022-05-17 15:16:50|80.82|80.78|80.83|80.8|80.83|80.8|80.81|80.78|17
1652800620000|2022-05-17 15:17:00|80.81|80.78|80.77|80.72|80.83|80.8|80.76|80.7|8639
1652800630000|2022-05-17 15:17:10|80.75|80.7|80.77|80.73|80.81|80.75|80.75|80.69|2975
1652800640000|2022-05-17 15:17:20|80.79|80.74|80.78|80.75|80.81|80.76|80.78|80.73|37
1652800650000|2022-05-17 15:17:30|80.76|80.73|80.78|80.73|80.78|80.73|80.75|80.71|29
1652800660000|2022-05-17 15:17:40|80.75|80.71|80.77|80.73|80.77|80.73|80.75|80.71|0
1652800670000|2022-05-17 15:17:50|80.75|80.71|80.75|80.71|80.75|80.71|80.75|80.71|0
1652800680000|2022-05-17 15:18:00|80.77|80.73|80.77|80.73|80.77|80.73|80.77|80.73|0
1652800690000|2022-05-17 15:18:10|80.75|80.71|80.87|80.82|80.87|80.82|80.74|80.71|15955
1652800700000|2022-05-17 15:18:20|80.85|80.8|80.84|80.8|80.87|80.83|80.84|80.8|2312
1652800710000|2022-05-17 15:18:30|80.87|80.82|80.84|80.8|80.87|80.82|80.84|80.8|62
1652800720000|2022-05-17 15:18:40|80.85|80.82|80.85|80.81|80.87|80.83|80.85|80.8|27
1652800730000|2022-05-17 15:18:50|80.89|80.82|80.9|80.85|80.91|80.85|80.88|80.82|972
1652800740000|2022-05-17 15:19:00|80.88|80.83|80.86|80.82|80.9|80.85|80.86|80.81|0
1652800750000|2022-05-17 15:19:10|80.88|80.84|80.88|80.84|80.9|80.84|80.88|80.84|0
1652800760000|2022-05-17 15:19:20|80.86|80.82|80.85|80.82|80.88|80.84|80.85|80.82|0
1652800780000|2022-05-17 15:19:40|80.87|80.84|80.89|80.84|80.92|80.85|80.87|80.83|3413
1652800790000|2022-05-17 15:19:50|80.88|80.82|80.92|80.85|80.93|80.88|80.86|80.82|2590
1652800800000|2022-05-17 15:20:00|80.91|80.84|80.89|80.85|80.91|80.87|80.88|80.83|0
1652800810000|2022-05-17 15:20:10|80.91|80.87|80.91|80.87|80.93|80.89|80.89|80.86|1124
1652800820000|2022-05-17 15:20:20|80.92|80.86|80.9|80.86|80.93|80.88|80.9|80.86|0
1652800830000|2022-05-17 15:20:30|80.92|80.88|80.91|80.87|80.92|80.88|80.9|80.85|3630
1652800840000|2022-05-17 15:20:40|80.89|80.85|80.9|80.85|80.92|80.87|80.89|80.85|0
1652800850000|2022-05-17 15:20:50|80.91|80.87|80.91|80.87|80.91|80.87|80.91|80.87|0
1652800860000|2022-05-17 15:21:00|80.89|80.85|80.93|80.89|80.95|80.89|80.88|80.85|5832
1652800870000|2022-05-17 15:21:10|80.95|80.91|80.92|80.88|80.95|80.91|80.92|80.88|1074
1652800880000|2022-05-17 15:21:20|80.93|80.89|80.91|80.88|80.93|80.89|80.9|80.86|9018
1652800890000|2022-05-17 15:21:30|80.89|80.86|80.89|80.86|80.92|80.88|80.89|80.86|2820
1652800900000|2022-05-17 15:21:40|80.91|80.88|80.91|80.88|80.91|80.88|80.91|80.88|334
1652800910000|2022-05-17 15:21:50|80.89|80.86|80.89|80.86|80.9|80.86|80.87|80.83|0
1652800920000|2022-05-17 15:22:00|80.87|80.84|80.9|80.86|80.9|80.86|80.87|80.84|865
1652800930000|2022-05-17 15:22:10|80.92|80.87|80.95|80.9|80.97|80.91|80.92|80.87|3610
1652800940000|2022-05-17 15:22:20|80.97|80.92|80.96|80.92|81|80.95|80.96|80.92|12463
1652800950000|2022-05-17 15:22:30|80.98|80.94|81.01|80.96|81.02|80.96|80.98|80.94|0
1652800960000|2022-05-17 15:22:40|81.02|80.93|80.99|80.95|81.02|80.95|80.97|80.93|2519
1652800970000|2022-05-17 15:22:50|80.98|80.93|80.99|80.94|81.02|80.96|80.96|80.91|5191
1652800980000|2022-05-17 15:23:00|81.01|80.96|80.98|80.93|81.01|80.96|80.96|80.91|247
1652800990000|2022-05-17 15:23:10|80.96|80.91|80.94|80.91|80.97|80.93|80.94|80.91|0
1652801000000|2022-05-17 15:23:20|80.97|80.93|80.96|80.93|80.97|80.93|80.94|80.91|4070
1652801010000|2022-05-17 15:23:30|80.94|80.91|80.92|80.88|80.96|80.91|80.91|80.86|468
1652801020000|2022-05-17 15:23:40|80.9|80.86|80.92|80.88|80.92|80.88|80.9|80.85|594
1652801030000|2022-05-17 15:23:50|80.96|80.86|80.97|80.91|80.99|80.95|80.94|80.86|4572
1652801040000|2022-05-17 15:24:00|80.98|80.93|80.94|80.9|80.99|80.93|80.94|80.9|0
1652801050000|2022-05-17 15:24:10|80.96|80.92|80.93|80.89|80.96|80.92|80.93|80.89|7738
1652801060000|2022-05-17 15:24:20|80.95|80.91|80.95|80.91|80.96|80.91|80.93|80.88|22169
1652801070000|2022-05-17 15:24:30|80.93|80.88|80.92|80.89|80.95|80.92|80.9|80.87|0
1652801080000|2022-05-17 15:24:40|80.9|80.87|80.89|80.84|80.92|80.89|80.87|80.82|607
1652801090000|2022-05-17 15:24:50|80.87|80.82|80.87|80.82|80.89|80.84|80.85|80.8|18
1652801100000|2022-05-17 15:25:00|80.86|80.8|80.85|80.82|80.86|80.82|80.83|80.8|5398
1652801110000|2022-05-17 15:25:10|80.84|80.8|80.84|80.8|80.86|80.82|80.83|80.79|1652
1652801120000|2022-05-17 15:25:20|80.85|80.82|80.82|80.77|80.85|80.82|80.82|80.77|0
1652801130000|2022-05-17 15:25:30|80.84|80.79|80.81|80.78|80.84|80.8|80.81|80.76|0
1652801140000|2022-05-17 15:25:40|80.83|80.76|80.83|80.78|80.83|80.78|80.81|80.76|1918
1652801150000|2022-05-17 15:25:50|80.81|80.77|80.75|80.7|80.81|80.77|80.73|80.68|11734
1652801160000|2022-05-17 15:26:00|80.76|80.69|80.76|80.71|80.78|80.74|80.74|80.69|1561
1652801170000|2022-05-17 15:26:10|80.78|80.73|80.75|80.7|80.78|80.73|80.74|80.7|23874
1652801180000|2022-05-17 15:26:20|80.77|80.72|80.81|80.77|80.84|80.79|80.76|80.72|8828
1652801190000|2022-05-17 15:26:30|80.83|80.79|80.77|80.74|80.83|80.79|80.77|80.74|10320
1652801200000|2022-05-17 15:26:40|80.79|80.73|80.79|80.74|80.79|80.74|80.79|80.73|0
1652801210000|2022-05-17 15:26:50|80.77|80.73|80.8|80.77|80.84|80.78|80.77|80.72|3767
1652801220000|2022-05-17 15:27:00|80.78|80.74|80.77|80.73|80.8|80.76|80.77|80.73|6677
1652801230000|2022-05-17 15:27:10|80.78|80.74|80.8|80.75|80.82|80.77|80.78|80.74|4517
1652801240000|2022-05-17 15:27:20|80.82|80.77|80.79|80.75|80.82|80.77|80.79|80.75|1045
1652801250000|2022-05-17 15:27:30|80.8|80.77|80.77|80.73|80.8|80.77|80.77|80.73|0
1652801260000|2022-05-17 15:27:40|80.79|80.75|80.84|80.8|80.86|80.82|80.77|80.74|5849
1652801270000|2022-05-17 15:27:50|80.87|80.81|80.88|80.83|80.89|80.84|80.87|80.81|5151
1652801280000|2022-05-17 15:28:00|80.9|80.85|80.94|80.89|80.96|80.91|80.88|80.83|6421
1652801290000|2022-05-17 15:28:10|80.95|80.87|80.95|80.91|80.95|80.91|80.93|80.87|3296
1652801300000|2022-05-17 15:28:20|80.93|80.89|80.95|80.89|80.95|80.91|80.93|80.87|1605
1652801310000|2022-05-17 15:28:30|80.92|80.87|80.97|80.93|80.97|80.93|80.91|80.86|2332
1652801320000|2022-05-17 15:28:40|80.98|80.94|81.01|80.96|81.03|80.97|80.96|80.91|7790
1652801330000|2022-05-17 15:28:50|81.03|80.98|81.01|80.96|81.03|80.98|81.01|80.96|0
1652801340000|2022-05-17 15:29:00|81.03|80.98|81.12|81.04|81.12|81.04|81.01|80.96|6016
1652801350000|2022-05-17 15:29:10|81.14|81.06|81.08|81.01|81.14|81.06|81.08|80.99|1962
1652801360000|2022-05-17 15:29:20|81.09|81.02|81.04|80.97|81.1|81.03|81.02|80.94|11388
1652801370000|2022-05-17 15:29:30|81.02|80.95|81.13|81.05|81.16|81.07|81.02|80.95|6793
1652801380000|2022-05-17 15:29:40|81.1|81.02|81.12|81.07|81.13|81.07|81.1|81.02|982
1652801390000|2022-05-17 15:29:50|81.1|81.05|81.04|80.92|81.15|81.07|80.96|80.87|6209
1652857210000|2022-05-18 07:00:10|81.53|81.3|81.69|81.49|81.69|81.55|81.46|81.28|94671
1652857220000|2022-05-18 07:00:20|81.65|81.5|82.2|82.02|82.25|82.04|81.65|81.47|177011
1652857230000|2022-05-18 07:00:30|82.19|82.03|81.75|81.58|82.25|82.11|81.74|81.53|71627
1652857240000|2022-05-18 07:00:40|81.72|81.54|81.78|81.56|81.86|81.63|81.67|81.45|18669
1652857250000|2022-05-18 07:00:50|81.77|81.55|81.76|81.55|81.77|81.55|81.76|81.54|0
1652857260000|2022-05-18 07:01:00|81.85|81.56|81.99|81.86|82.09|81.91|81.82|81.56|13427
1652857270000|2022-05-18 07:01:10|81.97|81.88|82.05|81.96|82.09|81.96|81.95|81.88|25365
1652857280000|2022-05-18 07:01:20|82.08|81.91|82.12|81.98|82.24|82.08|82.08|81.91|5055
1652857290000|2022-05-18 07:01:30|82.11|81.99|82.25|82.11|82.25|82.15|82.1|81.98|21313
1652857300000|2022-05-18 07:01:40|82.24|82.1|82.22|82.1|82.24|82.11|82.22|82.1|5624
1652857310000|2022-05-18 07:01:50|82.21|82.01|82.16|81.99|82.21|82.1|82.15|81.99|27067
1652857320000|2022-05-18 07:02:00|82.14|82|82.11|82.01|82.14|82.08|82.11|81.99|19015
1652857330000|2022-05-18 07:02:10|82.09|81.98|81.86|81.71|82.09|81.98|81.86|81.7|49686
1652857340000|2022-05-18 07:02:20|81.84|81.69|81.84|81.7|81.92|81.8|81.82|81.69|68975
1652857350000|2022-05-18 07:02:30|81.7|81.69|81.69|81.53|81.84|81.69|81.62|81.44|78763
1652857360000|2022-05-18 07:02:40|81.74|81.54|81.67|81.56|81.74|81.59|81.67|81.54|26603
1652857370000|2022-05-18 07:02:50|81.69|81.5|81.6|81.51|81.7|81.53|81.48|81.32|23288
1652857380000|2022-05-18 07:03:00|81.63|81.48|81.52|81.36|81.64|81.51|81.52|81.35|2639
1652857390000|2022-05-18 07:03:10|81.55|81.37|81.47|81.34|81.55|81.45|81.47|81.31|12496
1652857400000|2022-05-18 07:03:20|81.46|81.32|81.45|81.33|81.46|81.33|81.45|81.23|0
1652857410000|2022-05-18 07:03:30|81.52|81.34|81.35|81.26|81.54|81.38|81.3|81.22|235231
1652857420000|2022-05-18 07:03:40|81.37|81.27|81.38|81.23|81.53|81.33|81.3|81.21|27860
1652857430000|2022-05-18 07:03:50|81.39|81.25|81.44|81.33|81.54|81.37|81.35|81.23|42900
1652857440000|2022-05-18 07:04:00|81.45|81.34|81.5|81.41|81.54|81.42|81.45|81.31|15011
1652857450000|2022-05-18 07:04:10|81.53|81.31|81.65|81.46|81.68|81.51|81.46|81.23|20408
1652857460000|2022-05-18 07:04:20|81.64|81.45|81.65|81.5|81.69|81.54|81.6|81.43|106
1652857470000|2022-05-18 07:04:30|81.68||81.68||81.68||81.63||416
1652857480000|2022-05-18 07:04:40|81.79|81.51|81.84|81.66|81.89|81.71|81.75|81.51|151
1652857490000|2022-05-18 07:04:50|81.83|81.67|81.87|81.72|81.93|81.75|81.83|81.66|2462
1652857500000|2022-05-18 07:05:00|81.9|81.7|81.97|81.79|81.98|81.81|81.88|81.7|176
1652857510000|2022-05-18 07:05:10|81.98|81.82|81.98|81.79|81.98|81.82|81.94|81.78|3321
1652857520000|2022-05-18 07:05:20|81.96|81.83|81.83|81.72|81.96|81.83|81.81|81.66|9249
1652857530000|2022-05-18 07:05:30|81.85||81.81||81.85||81.79||109
1652857540000|2022-05-18 07:05:40|81.8|81.61|81.83|81.69|81.86|81.74|81.75|81.58|2816
1652857550000|2022-05-18 07:05:50|81.86|81.68|81.75|81.61|81.86|81.71|81.73|81.58|16513
1652857560000|2022-05-18 07:06:00|81.74|81.62|81.73|81.58|81.87|81.72|81.68|81.51|48309
1652857570000|2022-05-18 07:06:10|81.72|81.56|81.69|81.55|81.76|81.61|81.68|81.53|8331
1652857580000|2022-05-18 07:06:20|81.67|81.51|81.66|81.51|81.72|81.56|81.65|81.5|2732
1652857590000|2022-05-18 07:06:30|81.65|81.43|81.64|81.52|81.68|81.55|81.57|81.42|8590
1652857600000|2022-05-18 07:06:40|81.7|81.56|81.81|81.68|81.84|81.68|81.7|81.54|1960
1652857610000|2022-05-18 07:06:50|81.8|81.65|81.72|81.58|81.8|81.65|81.7|81.55|0
1652857620000|2022-05-18 07:07:00|81.74|81.63|81.75|81.61|81.79|81.65|81.72|81.58|2500
1652857630000|2022-05-18 07:07:10|81.74|81.59|81.69|81.55|81.74|81.6|81.69|81.55|975
1652857640000|2022-05-18 07:07:20|81.68|81.53|81.7|81.57|81.7|81.57|81.64|81.5|0
1652857650000|2022-05-18 07:07:30|81.79|81.58|81.81|81.68|81.83|81.69|81.78|81.58|52
1652857660000|2022-05-18 07:07:40|81.8|81.67|81.75|81.68|81.8|81.68|81.75|81.65|0
1652857670000|2022-05-18 07:07:50|81.79|81.63|81.72|81.64|81.79|81.64|81.72|81.63|428
1652857680000|2022-05-18 07:08:00|81.71|81.61|81.69|81.61|81.72|81.68|81.69|81.57|3168
1652857690000|2022-05-18 07:08:10|81.72|81.58|81.77|81.67|81.79|81.67|81.72|81.58|1847
1652857700000|2022-05-18 07:08:20|81.8|81.68|81.83|81.7|81.86|81.71|81.75|81.64|26965
1652857710000|2022-05-18 07:08:30|81.84|81.71|81.86|81.81|81.94|81.81|81.79|81.67|85244
1652857720000|2022-05-18 07:08:40|81.85|81.8|81.86|81.82|81.86|81.83|81.83|81.7|9880
1652857730000|2022-05-18 07:08:50|81.94|81.83|81.96|81.84|81.97|81.88|81.94|81.81|660
1652857740000|2022-05-18 07:09:00|81.95|81.87|81.95|81.88|81.95|81.89|81.94|81.82|10
1652857760000|2022-05-18 07:09:20|81.98|81.89|81.96|81.88|81.99|81.92|81.96|81.83|1986
1652857770000|2022-05-18 07:09:30|81.95|81.83|81.97|81.89|81.97|81.89|81.95|81.83|0
1652857780000|2022-05-18 07:09:40|81.99|81.87|82.02|81.94|82.09|82|81.99|81.87|67633
1652857790000|2022-05-18 07:09:50|82.03|81.95|82.03|81.94|82.03|81.96|82.02|81.92|45
1652857800000|2022-05-18 07:10:00|82.02|81.92|81.98|81.92|82.02|81.95|81.98|81.92|15006
1652857810000|2022-05-18 07:10:10|82.01|81.93|81.89|81.79|82.01|81.94|81.89|81.78|6587
1652857820000|2022-05-18 07:10:20|81.92|81.81|81.9|81.83|81.92|81.83|81.9|81.8|1017
1652857830000|2022-05-18 07:10:30|81.89|81.8|81.87|81.76|81.92|81.83|81.84|81.72|9297
1652857840000|2022-05-18 07:10:40|81.86|81.74|81.73|81.63|81.87|81.8|81.71|81.61|1
1652857850000|2022-05-18 07:10:50|81.72|81.62|81.72|81.62|81.74|81.65|81.7|81.59|0
1652857860000|2022-05-18 07:11:00|81.76|81.63|81.75|81.67|81.78|81.72|81.74|81.62|3612
1652857870000|2022-05-18 07:11:10|81.74|81.64|81.72|81.62|81.75|81.65|81.71|81.59|0
1652857880000|2022-05-18 07:11:20|81.71|81.59|81.68|81.59|81.71|81.64|81.67|81.56|0
1652857890000|2022-05-18 07:11:30|81.67|81.57|81.64|81.53|81.68|81.59|81.62|81.49|12226
1652857900000|2022-05-18 07:11:40|81.61|81.52|81.61|81.54|81.61|81.54|81.58|81.5|9736
1652857910000|2022-05-18 07:11:50||81.52||81.5||81.53||81.5|12149
1652857920000|2022-05-18 07:12:00|81.6|81.49|81.56|81.47|81.6|81.49|81.56|81.47|3069
1652857930000|2022-05-18 07:12:10||81.44||81.5||81.5||81.44|407
1652857940000|2022-05-18 07:12:20|81.55|81.51|81.86|81.76|81.87|81.77|81.55|81.48|19276
1652857950000|2022-05-18 07:12:30|81.87|81.79|81.97|81.9|81.97|81.92|81.87|81.77|4044
1652857960000|2022-05-18 07:12:40|81.96|81.91|81.88|81.82|81.96|81.92|81.88|81.77|6175
1652857970000|2022-05-18 07:12:50|81.87|81.79|81.84|81.77|81.87|81.84|81.84|81.76|2514
1652857980000|2022-05-18 07:13:00|81.85|81.78|81.8|81.72|81.95|81.86|81.8|81.68|15610
1652857990000|2022-05-18 07:13:10|81.79|81.7|81.76|81.68|81.79|81.7|81.72|81.64|1778
1652858000000|2022-05-18 07:13:20|81.75|81.64|81.71|81.64|81.75|81.65|81.7|81.6|0
1652858010000|2022-05-18 07:13:30|81.73|81.65|81.68|81.63|81.73|81.66|81.68|81.6|1
1652858020000|2022-05-18 07:13:40|81.69|81.64|81.75|81.69|81.79|81.7|81.69|81.64|3120
1652858030000|2022-05-18 07:13:50|81.76|81.67|81.82|81.75|81.83|81.75|81.76|81.67|1772
1652858040000|2022-05-18 07:14:00|81.81|81.73|81.77|81.7|81.86|81.76|81.77|81.67|2542
1652858050000|2022-05-18 07:14:10|81.79|81.67|81.84|81.77|81.86|81.77|81.74|81.65|4269
1652858060000|2022-05-18 07:14:20|81.83|81.75|81.83|81.75|81.83|81.76|81.83|81.75|44746
1652858070000|2022-05-18 07:14:30|81.75|81.74|81.77|81.69|81.82|81.74|81.73|81.65|29819
1652858080000|2022-05-18 07:14:40|81.76|81.7|81.75|81.69|81.76|81.71|81.74|81.69|3059
1652858090000|2022-05-18 07:14:50|81.74|81.65|81.69|81.64|81.74|81.67|81.68|81.57|3095
1652858100000|2022-05-18 07:15:00|81.7|81.63|81.74|81.68|81.74|81.68|81.7|81.6|284
1652858110000|2022-05-18 07:15:10|81.8|81.71|81.82|81.74|81.9|81.81|81.78|81.71|2110
1652858120000|2022-05-18 07:15:20|81.83|81.75|81.85|81.77|81.89|81.81|81.81|81.75|1167
1652858130000|2022-05-18 07:15:30|81.86|81.78|81.81|81.74|81.89|81.81|81.81|81.71|27483
1652858140000|2022-05-18 07:15:40|81.82|81.75|81.89|81.81|81.89|81.81|81.82|81.75|12150
1652858150000|2022-05-18 07:15:50|81.9|81.82|81.88|81.81|81.9|81.83|81.84|81.78|4000
1652858160000|2022-05-18 07:16:00|81.87|81.78|81.89|81.83|81.9|81.83|81.87|81.78|0
1652858170000|2022-05-18 07:16:10|81.88|81.79|81.85|81.78|81.89|81.79|81.85|81.77|7602
1652858180000|2022-05-18 07:16:20|81.87|81.8|81.87|81.81|81.87|81.82|81.85|81.75|332
1652858200000|2022-05-18 07:16:40|81.86|81.82|81.88|81.83|81.88|81.83|81.86|81.81|2542
1652858210000|2022-05-18 07:16:50|81.9|81.84|81.9|81.84|81.92|81.85|81.88|81.81|1937
1652858220000|2022-05-18 07:17:00|81.89|81.86|81.91|81.85|81.95|81.89|81.88|81.81|11812
1652858230000|2022-05-18 07:17:10|81.9|81.84|81.91|81.86|81.91|81.87|81.9|81.84|0
1652858240000|2022-05-18 07:17:20|81.93|81.87|81.96|81.9|81.96|81.9|81.93|81.85|3082
1652858250000|2022-05-18 07:17:30|81.95|81.87|81.95|81.89|81.96|81.89|81.94|81.87|0
1652858260000|2022-05-18 07:17:40|81.94|81.86|81.91|81.84|81.94|81.88|81.89|81.84|0
1652858270000|2022-05-18 07:17:50|||||||||3663
1652858280000|2022-05-18 07:18:00|81.9|81.85|81.82|81.78|81.92|81.85|81.81|81.73|17119
1652858290000|2022-05-18 07:18:10|81.83|81.73|81.81|81.76|81.83|81.76|81.77|81.68|821
1652858300000|2022-05-18 07:18:20|81.85|81.77|81.83|81.76|81.86|81.79|81.82|81.74|24306
1652858310000|2022-05-18 07:18:30|81.84|81.75|81.79|81.72|81.85|81.76|81.79|81.71|6430
1652858320000|2022-05-18 07:18:40|81.8|81.71|81.92|81.85|81.92|81.85|81.8|81.71|7029
1652858330000|2022-05-18 07:18:50|81.93|81.84|81.94|81.87|81.94|81.87|81.93|81.84|115
1652858340000|2022-05-18 07:19:00|81.93|81.86|81.97|81.9|81.97|81.92|81.93|81.85|15393
1652858350000|2022-05-18 07:19:10||81.91||81.94||81.94||81.91|0
1652858360000|2022-05-18 07:19:20|81.96|81.91|81.9|81.83|81.97|81.93|81.89|81.82|10522
1652858370000|2022-05-18 07:19:30|81.91|81.84|81.88|81.81|81.93|81.84|81.88|81.8|30
1652858380000|2022-05-18 07:19:40||81.82||81.82||81.85||81.82|0
1652858390000|2022-05-18 07:19:50|81.87|81.83|81.88|81.8|81.88|81.84|81.87|81.8|0
1652858400000|2022-05-18 07:20:00|81.87|81.81|81.88|81.81|81.88|81.84|81.87|81.8|0
1652858410000|2022-05-18 07:20:10|||||||||121
1652858420000|2022-05-18 07:20:20|81.89|81.82|81.87|81.81|81.89|81.85|81.84|81.8|1522
1652858430000|2022-05-18 07:20:30|81.86||81.86||81.86||81.86||0
1652858440000|2022-05-18 07:20:40|81.87|81.82|81.88|81.81|81.88|81.82|81.87|81.81|0
1652858450000|2022-05-18 07:20:50|81.87||81.87||81.87||81.87||0
1652858460000|2022-05-18 07:21:00|81.88|81.82|81.88|81.84|81.88|81.84|81.88|81.82|6999
1652858470000|2022-05-18 07:21:10|81.87|81.82|81.87|81.81|81.87|81.82|81.87|81.81|1221
1652858480000|2022-05-18 07:21:20|81.86||81.86||81.86||81.86||2369
1652858490000|2022-05-18 07:21:30|81.83|81.8|81.8|81.73|81.83|81.8|81.79|81.71|2620
1652858500000|2022-05-18 07:21:40|81.79|81.72|81.78|81.72|81.8|81.72|81.78|81.71|0
1652858510000|2022-05-18 07:21:50|81.79|81.74|81.8|81.74|81.8|81.74|81.79|81.74|0
1652858520000|2022-05-18 07:22:00|81.77|81.7|81.76|81.7|81.8|81.7|81.75|81.65|3076
1652858530000|2022-05-18 07:22:10|81.75|81.68|81.73|81.66|81.75|81.68|81.69|81.61|1611
1652858540000|2022-05-18 07:22:20|81.77|81.67|81.77|81.71|81.79|81.72|81.76|81.67|446
1652858550000|2022-05-18 07:22:30|81.78|81.72|81.79|81.74|81.79|81.74|81.78|81.71|598
1652858560000|2022-05-18 07:22:40||81.75||81.74||81.75||81.72|4000
1652858570000|2022-05-18 07:22:50|81.78|81.73|81.81|81.74|81.81|81.74|81.78|81.72|9469
1652858580000|2022-05-18 07:23:00|81.82|81.75|81.87|81.8|81.87|81.8|81.82|81.75|0
1652858590000|2022-05-18 07:23:10|81.88|81.81|81.88|81.82|81.88|81.82|81.87|81.81|97
1652858600000|2022-05-18 07:23:20|81.87|81.83|81.86|81.8|81.88|81.83|81.86|81.8|0
1652858610000|2022-05-18 07:23:30|81.87|81.81|81.88|81.83|81.88|81.84|81.86|81.8|0
1652858620000|2022-05-18 07:23:40|81.87|81.84|81.87|81.81|81.87|81.84|81.87|81.8|1
1652858630000|2022-05-18 07:23:50|81.86|81.82|81.95|81.9|81.95|81.9|81.85|81.82|637
1652858640000|2022-05-18 07:24:00|81.96|81.88|81.94|81.87|82|81.93|81.94|81.87|4865
1652858650000|2022-05-18 07:24:10|81.93|81.86|81.92|81.84|81.93|81.86|81.91|81.82|3061
1652858660000|2022-05-18 07:24:20|81.91|81.82|81.9|81.81|81.92|81.82|81.9|81.81|50000
1652858670000|2022-05-18 07:24:30|81.89|81.86|82|81.94|82|81.94|81.88|81.8|16315
1652858680000|2022-05-18 07:24:40||81.95||81.95||81.96||81.94|0
1652858690000|2022-05-18 07:24:50|82.04|81.96|82.01|81.96|82.1|82|82|81.94|52284
1652858700000|2022-05-18 07:25:00|82||82||82.01||82||0
1652858710000|2022-05-18 07:25:10|82.01|81.92|81.96|81.92|82.01|81.93|81.96|81.9|5752
1652858720000|2022-05-18 07:25:20|81.98|81.93|82.02|81.95|82.04|81.98|81.98|81.91|127269
1652858730000|2022-05-18 07:25:30|82.01||82||82.01||81.99||2
1652858740000|2022-05-18 07:25:40|81.99||81.98||82||81.98||0
1652858750000|2022-05-18 07:25:50|81.95|81.93|81.95|81.9|81.99|81.93|81.94|81.9|7476
1652858760000|2022-05-18 07:26:00|81.94|81.89|81.92|81.9|81.95|81.9|81.91|81.89|5993
1652858770000|2022-05-18 07:26:10|81.91|81.89|81.91|81.9|81.92|81.9|81.91|81.89|8400
1652858780000|2022-05-18 07:26:20|81.92|81.89|81.97|81.91|81.97|81.91|81.92|81.89|28491
1652858790000|2022-05-18 07:26:30|82|81.92|82.04|81.99|82.07|81.99|82|81.92|34803
1652858800000|2022-05-18 07:26:40|82.08||82.06||82.08||82.05||0
1652858810000|2022-05-18 07:26:50|82.05|82|82.06|82|82.06|82|82.05|82|420
1652858820000|2022-05-18 07:27:00|82.03|82.01|82.14|82.09|82.15|82.09|82.03|82.01|12019
1652858830000|2022-05-18 07:27:10|82.17|82.08|82.13|82.08|82.17|82.08|82.13|82.07|22618
1652858840000|2022-05-18 07:27:20|82.12|82.06|82.07|82.02|82.12|82.06|82.05|82|14952
1652858860000|2022-05-18 07:27:40|82.06|82.03|82.1|82.04|82.1|82.04|82.04|82.03|1550
1652858870000|2022-05-18 07:27:50||82.05||82.06||82.07||82.05|3020
1652858880000|2022-05-18 07:28:00|82.09|82.07|82.13|82.09|82.17|82.1|82.09|82.06|4261
1652858890000|2022-05-18 07:28:10|82.12|82.07|82.1|82.06|82.12|82.07|82.09|82.06|1150
1652858900000|2022-05-18 07:28:20|82.09||82.09||82.1||82.09||0
1652858910000|2022-05-18 07:28:30|82.1||82.1||82.1||82.08||752
1652858920000|2022-05-18 07:28:40|82.12|82.07|82.21|82.17|82.25|82.19|82.12|82.07|50171
1652858930000|2022-05-18 07:28:50|82.2|82.16|82.2|82.15|82.2|82.16|82.19|82.15|3230
1652858940000|2022-05-18 07:29:00|82.19|82.16|82.2|82.14|82.22|82.16|82.16|82.13|53022
1652858950000|2022-05-18 07:29:10|82.17|82.15|82.2|82.16|82.2|82.17|82.17|82.15|0
1652858970000|2022-05-18 07:29:30||82.17||82.17||82.17||82.17|547
1652858980000|2022-05-18 07:29:40|82.24|82.18|82.27|82.24|82.34|82.26|82.24|82.18|27675
1652858990000|2022-05-18 07:29:50|82.29||82.29||82.29||82.29||8
1652859000000|2022-05-18 07:30:00|82.28|82.21|82.25|82.21|82.29|82.21|82.25|82.21|28679
1652859010000|2022-05-18 07:30:10|82.24|82.2|82.2|82.14|82.24|82.2|82.2|82.13|10038
1652859020000|2022-05-18 07:30:20||82.15||82.14||82.15||82.14|0
1652859030000|2022-05-18 07:30:30|82.19|82.13|82.15|82.11|82.19|82.13|82.15|82.1|36903
1652859040000|2022-05-18 07:30:40|82.14|82.1|82.1|82.03|82.15|82.1|82.1|82.03|20269
1652859050000|2022-05-18 07:30:50|82.11|82.04|82.07|82.04|82.12|82.07|82.05|82.03|32004
1652859060000|2022-05-18 07:31:00|82.08||82.09||82.09||82.08||15000
1652859070000|2022-05-18 07:31:10|82.08|82.02|82.06|82.01|82.08|82.02|82.03|82|12837
1652859080000|2022-05-18 07:31:20||82.02||82.01||82.02||82.01|24223
1652859090000|2022-05-18 07:31:30|82.01|82|82.05|82.01|82.06|82.03|82.01|82|30963
1652859100000|2022-05-18 07:31:40|||||||||1198
1652859120000|2022-05-18 07:32:00|82.03|82|82.03|82.01|82.05|82.01|82.03|82|2096
1652859140000|2022-05-18 07:32:20|82.05|82.02|82.07|82.01|82.07|82.03|82.03|82.01|4018
1652859160000|2022-05-18 07:32:40|82.05||82.05||82.05||82.05||0
1652859180000|2022-05-18 07:33:00|||||||||10000
1652859200000|2022-05-18 07:33:20|82.07|82.05|82.23|82.17|82.23|82.17|82.07|82.03|23523
1652859210000|2022-05-18 07:33:30|82.22|82.18|82.22|82.18|82.22|82.18|82.21|82.17|28096
1652859220000|2022-05-18 07:33:40|82.23|82.19|82.23|82.18|82.25|82.19|82.23|82.18|0
1652859230000|2022-05-18 07:33:50|82.24|82.19|82.27|82.21|82.27|82.21|82.24|82.19|4
1652859240000|2022-05-18 07:34:00|82.26|82.19|82.27|82.21|82.27|82.21|82.24|82.19|0
1652859250000|2022-05-18 07:34:10|82.26|82.2|82.25|82.2|82.26|82.2|82.25|82.2|0
1652859260000|2022-05-18 07:34:20|82.24|82.19|82.24|82.18|82.29|82.23|82.22|82.18|49623
1652859270000|2022-05-18 07:34:30|82.25|82.19|82.29|82.24|82.29|82.24|82.24|82.18|4925
1652859280000|2022-05-18 07:34:40|82.32|82.25|82.29|82.24|82.32|82.25|82.29|82.24|37462
1652859290000|2022-05-18 07:34:50|82.28||82.28||82.28||82.28||200
1652859300000|2022-05-18 07:35:00|||||||||10000
1652859310000|2022-05-18 07:35:10|82.29|82.25|82.24|82.2|82.32|82.25|82.22|82.18|8909
1652859340000|2022-05-18 07:35:40|||||||||26370
1652859350000|2022-05-18 07:35:50|82.2|82.18|82.2|82.18|82.2|82.18|82.19|82.16|14366
1652859360000|2022-05-18 07:36:00|82.19|82.16|82.18|82.13|82.19|82.16|82.18|82.12|5589
1652859370000|2022-05-18 07:36:10|82.17|82.12|82.16|82.12|82.17|82.12|82.16|82.11|0
1652859380000|2022-05-18 07:36:20|82.19|82.13|82.2|82.15|82.2|82.15|82.17|82.13|4483
1652859390000|2022-05-18 07:36:30||82.14||82.16||82.16||82.14|61
1652859410000|2022-05-18 07:36:50||82.15||82.14||82.15||82.14|0
1652859420000|2022-05-18 07:37:00|82.22|82.15|82.16|82.12|82.22|82.15|82.13|82.11|61936
1652859430000|2022-05-18 07:37:10|82.2|82.13|82.22|82.15|82.22|82.15|82.16|82.13|7018
1652859440000|2022-05-18 07:37:20|82.21|82.14|82.22|82.17|82.22|82.17|82.18|82.12|0
1652859450000|2022-05-18 07:37:30|82.25|82.18|82.31|82.24|82.31|82.24|82.22|82.18|3145
1652859460000|2022-05-18 07:37:40|82.3|82.25|82.28|82.22|82.3|82.25|82.28|82.21|1756
1652859470000|2022-05-18 07:37:50|82.27|82.21|82.28|82.22|82.28|82.22|82.26|82.21|10169
1652859480000|2022-05-18 07:38:00|||||||||12
1652859490000|2022-05-18 07:38:10|82.27|82.21|82.27|82.21|82.27|82.21|82.27|82.21|0
1652859500000|2022-05-18 07:38:20|82.24|82.2|82.24|82.18|82.24|82.2|82.2|82.13|8617
1652859510000|2022-05-18 07:38:30|82.22|82.19|82.25|82.19|82.27|82.2|82.22|82.19|0
1652859520000|2022-05-18 07:38:40|82.28|82.2|82.26|82.2|82.28|82.21|82.26|82.2|80
1652859530000|2022-05-18 07:38:50|82.25|82.19|82.31|82.25|82.31|82.25|82.24|82.19|0
1652859540000|2022-05-18 07:39:00|82.3|82.24|82.3|82.24|82.3|82.24|82.3|82.24|5305
1652859550000|2022-05-18 07:39:10|82.28|82.23|82.33|82.28|82.33|82.28|82.28|82.23|0
1652859560000|2022-05-18 07:39:20|82.35||82.33||82.35||82.32||667
1652859570000|2022-05-18 07:39:30|||||||||5800
1652859580000|2022-05-18 07:39:40|82.32|82.26|82.3|82.26|82.32|82.26|82.29|82.26|2920
1652859590000|2022-05-18 07:39:50|82.31|82.27|82.33|82.26|82.33|82.27|82.31|82.26|2786
1652859600000|2022-05-18 07:40:00|82.37|82.27|82.41|82.36|82.43|82.36|82.37|82.27|14909
1652859610000|2022-05-18 07:40:10||82.37||82.36||82.38||82.36|0
1652859620000|2022-05-18 07:40:20|82.4||82.4||82.41||82.4||79
1652859630000|2022-05-18 07:40:30|82.41|82.34|82.39|82.36|82.41|82.36|82.34|82.33|15000
1652859640000|2022-05-18 07:40:40|82.41|82.33|82.36|82.3|82.41|82.33|82.33|82.27|4823
1652859650000|2022-05-18 07:40:50|82.38|82.33|82.4|82.34|82.4|82.34|82.36|82.32|1476
1652859660000|2022-05-18 07:41:00|82.42|82.36|82.39|82.33|82.43|82.36|82.39|82.33|7887
1652859670000|2022-05-18 07:41:10|82.38|82.31|82.33|82.28|82.38|82.31|82.31|82.26|715
1652859680000|2022-05-18 07:41:20|82.31|82.26|82.29|82.27|82.31|82.27|82.29|82.23|2298
1652859690000|2022-05-18 07:41:30|82.31||82.31||82.31||82.3||120
1652859700000|2022-05-18 07:41:40|82.33||82.3||82.33||82.3||7532
1652859710000|2022-05-18 07:41:50|82.33||82.3||82.33||82.3||164
1652859720000|2022-05-18 07:42:00|82.29|82.23|82.27|82.21|82.3|82.23|82.26|82.21|6235
1652859730000|2022-05-18 07:42:10||82.22||82.21||82.22||82.21|28
1652859740000|2022-05-18 07:42:20|82.3|82.22|82.28|82.24|82.33|82.26|82.27|82.22|5475
1652859750000|2022-05-18 07:42:30|82.27||82.28||82.28||82.27||0
1652859760000|2022-05-18 07:42:40|82.31|82.25|82.28|82.24|82.31|82.25|82.28|82.24|20010
1652859770000|2022-05-18 07:42:50|82.31|82.25|82.31|82.25|82.31|82.25|82.31|82.24|15
1652859780000|2022-05-18 07:43:00|82.28|82.24|82.25|82.21|82.28|82.24|82.23|82.2|11684
1652859790000|2022-05-18 07:43:10|82.24|82.2|82.24|82.2|82.28|82.23|82.19|82.11|280420
1652859800000|2022-05-18 07:43:20|82.27|82.21|82.21|82.19|82.28|82.24|82.2|82.18|34164
1652859810000|2022-05-18 07:43:30|82.23|82.2|82.23|82.19|82.25|82.2|82.21|82.19|1888
1652859830000|2022-05-18 07:43:50|||||||||11115
1652859840000|2022-05-18 07:44:00|82.25|82.2|82.23|82.19|82.25|82.2|82.23|82.19|56083
1652859860000|2022-05-18 07:44:20|82.22|82.18|82.19|82.18|82.22|82.18|82.19|82.18|5785
1652859870000|2022-05-18 07:44:30|82.2|82.19|82.23|82.19|82.25|82.2|82.2|82.17|11472
1652859880000|2022-05-18 07:44:40|82.22|82.18|82.22|82.18|82.22|82.18|82.2|82.18|351
1652859900000|2022-05-18 07:45:00|82.21|82.19|82.25|82.2|82.25|82.2|82.21|82.19|818
1652859910000|2022-05-18 07:45:10|82.26|82.21|82.3|82.22|82.31|82.25|82.25|82.21|1322
1652859920000|2022-05-18 07:45:20|82.29|82.23|82.29|82.24|82.29|82.24|82.29|82.23|6434
1652859930000|2022-05-18 07:45:30|82.32|82.25|82.39|82.33|82.41|82.33|82.32|82.24|832
1652859940000|2022-05-18 07:45:40|82.38|82.31|82.38|82.33|82.38|82.33|82.38|82.31|570
1652859950000|2022-05-18 07:45:50|82.36|82.31|82.35|82.31|82.36|82.31|82.35|82.31|3870
1652859960000|2022-05-18 07:46:00|82.34|82.29|82.32|82.29|82.34|82.29|82.32|82.28|2904
1652859970000|2022-05-18 07:46:10|82.33||82.34||82.35||82.33||1336
1652859980000|2022-05-18 07:46:20|82.35||82.35||82.36||82.35||0
1652859990000|2022-05-18 07:46:30|82.34||82.35||82.35||82.33||10512
1652860000000|2022-05-18 07:46:40|82.32|82.31|82.37|82.32|82.39|82.33|82.32|82.31|2409
1652860010000|2022-05-18 07:46:50|82.36|82.31|82.37|82.31|82.37|82.32|82.36|82.31|60784
1652860020000|2022-05-18 07:47:00|82.39|82.32|82.39|82.34|82.44|82.4|82.36|82.3|115546
1652860030000|2022-05-18 07:47:10|82.41|82.35|82.41|82.36|82.43|82.36|82.39|82.35|11333
1652860040000|2022-05-18 07:47:20|82.42|82.38|82.54|82.48|82.55|82.48|82.42|82.38|9233
1652860050000|2022-05-18 07:47:30|82.53|82.49|82.54|82.49|82.54|82.49|82.52|82.48|2783
1652860070000|2022-05-18 07:47:50|82.53|82.5|82.55|82.5|82.55|82.5|82.51|82.49|5573
1652860080000|2022-05-18 07:48:00|82.56|82.51|82.57|82.52|82.61|82.52|82.55|82.5|818
1652860090000|2022-05-18 07:48:10|82.56|82.51|82.57|82.51|82.57|82.51|82.56|82.51|0
1652860100000|2022-05-18 07:48:20|82.56|82.5|82.53|82.5|82.56|82.5|82.51|82.44|10578
1652860110000|2022-05-18 07:48:30|82.54|82.51|82.56|82.51|82.57|82.51|82.54|82.51|0
1652860120000|2022-05-18 07:48:40||82.52||82.52||82.52||82.52|0
1652860140000|2022-05-18 07:49:00|82.58|82.53|82.65|82.6|82.66|82.6|82.58|82.53|818
1652860150000|2022-05-18 07:49:10|82.68|82.61|82.76|82.7|82.76|82.7|82.66|82.6|3000
1652860160000|2022-05-18 07:49:20|82.77|82.69|82.72|82.69|82.77|82.69|82.72|82.69|0
1652860170000|2022-05-18 07:49:30|82.71|82.68|82.73|82.69|82.73|82.69|82.71|82.68|2612
1652860180000|2022-05-18 07:49:40|82.72|82.68|82.7|82.66|82.72|82.68|82.68|82.66|3467
1652860190000|2022-05-18 07:49:50|82.68|82.64|82.61|82.55|82.68|82.64|82.61|82.55|6242
1652860200000|2022-05-18 07:50:00||82.56||82.55||82.57||82.55|6290
1652860210000|2022-05-18 07:50:10|82.6|82.53|82.58|82.54|82.6|82.54|82.57|82.53|821
1652860220000|2022-05-18 07:50:20|82.57|82.53|82.58|82.53|82.58|82.53|82.57|82.53|9076
1652860230000|2022-05-18 07:50:30|82.57|82.51|82.57|82.5|82.57|82.51|82.53|82.5|15267
1652860240000|2022-05-18 07:50:40|82.56|82.48|82.52|82.46|82.56|82.48|82.52|82.46|2301
1652860260000|2022-05-18 07:51:00|82.53|82.47|82.54|82.48|82.54|82.49|82.53|82.47|0
1652860270000|2022-05-18 07:51:10|82.55|82.5|82.57|82.5|82.57|82.5|82.55|82.5|6
1652860280000|2022-05-18 07:51:20|82.55|82.51|82.52|82.46|82.55|82.51|82.52|82.46|1214
1652860300000|2022-05-18 07:51:40|82.51|82.45|82.45|82.41|82.51|82.45|82.44|82.38|42822
1652860310000|2022-05-18 07:51:50|82.46||82.46||82.46||82.45||0
1652860320000|2022-05-18 07:52:00|82.42|82.42|82.46|82.43|82.48|82.43|82.42|82.41|863
1652860330000|2022-05-18 07:52:10|82.48|82.44|82.5|82.43|82.5|82.44|82.48|82.43|22737
1652860340000|2022-05-18 07:52:20|82.49|82.44|82.49|82.44|82.49|82.45|82.49|82.43|0
1652860350000|2022-05-18 07:52:30|82.48||82.48||82.5||82.48||8863
1652860360000|2022-05-18 07:52:40|82.47|82.43|82.45|82.41|82.48|82.43|82.41|82.37|37801
1652860370000|2022-05-18 07:52:50|82.47|82.42|82.5|82.44|82.5|82.44|82.47|82.42|1014
1652860380000|2022-05-18 07:53:00|82.52|82.46|82.52|82.49|82.52|82.49|82.52|82.46|938
1652860390000|2022-05-18 07:53:10|||||||||11
1652860410000|2022-05-18 07:53:30|82.55|82.5|82.58|82.52|82.58|82.52|82.55|82.5|5256
1652860430000|2022-05-18 07:53:50|82.6|82.53|82.61|82.54|82.63|82.56|82.58|82.53|818
1652860440000|2022-05-18 07:54:00|82.6|82.55|82.6|82.56|82.63|82.58|82.59|82.55|338
1652860450000|2022-05-18 07:54:10|82.61||82.61||82.63||82.61||0
1652860470000|2022-05-18 07:54:30|82.6||82.6||82.6||82.6||0
1652860480000|2022-05-18 07:54:40|82.58|82.55|82.58|82.55|82.59|82.55|82.58|82.55|4595
1652860490000|2022-05-18 07:54:50|82.61|82.56|82.63|82.58|82.66|82.61|82.61|82.56|9280
1652860510000|2022-05-18 07:55:10|||||||||1197
1652860520000|2022-05-18 07:55:20|82.62||82.63||82.63||82.61||0
1652860530000|2022-05-18 07:55:30|82.62|82.56|82.6|82.56|82.62|82.56|82.59|82.56|420
1652860540000|2022-05-18 07:55:40|82.61|82.58|82.58|82.56|82.62|82.58|82.58|82.56|4721
1652860550000|2022-05-18 07:55:50|82.57|82.55|82.55|82.5|82.58|82.55|82.53|82.48|1384
1652860560000|2022-05-18 07:56:00|82.54|82.49|82.54|82.49|82.55|82.49|82.52|82.49|2710
1652860570000|2022-05-18 07:56:10|82.53|82.5|82.56|82.51|82.57|82.51|82.53|82.5|594
1652860590000|2022-05-18 07:56:30|||||||||124
1652860610000|2022-05-18 07:56:50||82.52||82.52||82.52||82.52|0
1652860620000|2022-05-18 07:57:00|82.57|82.53|82.62|82.58|82.65|82.6|82.57|82.52|148960
1652860630000|2022-05-18 07:57:10||82.59||82.59||82.59||82.59|840
1652860640000|2022-05-18 07:57:20|82.54|82.58|82.65|82.62|82.68|82.62|82.54|82.52|116029
1652860650000|2022-05-18 07:57:30|82.67|82.63|82.7|82.64|82.72|82.65|82.67|82.63|2951
1652860660000|2022-05-18 07:57:40|82.72|82.66|82.67|82.65|82.73|82.66|82.67|82.65|1600
1652860670000|2022-05-18 07:57:50|82.66|82.63|82.7|82.64|82.7|82.64|82.65|82.61|4866
1652860680000|2022-05-18 07:58:00|82.69|82.66|82.78|82.72|82.79|82.72|82.69|82.66|13237
1652860690000|2022-05-18 07:58:10|82.7|82.7|82.76|82.72|82.78|82.72|82.7|82.68|12000
1652860700000|2022-05-18 07:58:20|||||||||10000
1652860710000|2022-05-18 07:58:30|82.75|82.73|82.82|82.78|82.84|82.79|82.73|82.73|2541
1652860720000|2022-05-18 07:58:40|82.84|82.79|82.88|82.83|82.89|82.83|82.84|82.78|1419
1652860730000|2022-05-18 07:58:50|82.87|82.82|82.86|82.81|82.87|82.82|82.85|82.81|8127
1652860740000|2022-05-18 07:59:00|82.85||82.86||82.86||82.85||0
1652860750000|2022-05-18 07:59:10|82.85||82.86||82.86||82.85||0
1652860760000|2022-05-18 07:59:20|82.85||82.86||82.86||82.85||21
1652860780000|2022-05-18 07:59:40|82.85|82.8|82.82|82.78|82.85|82.8|82.8|82.74|15606
1652860790000|2022-05-18 07:59:50|82.81|82.75|82.79|82.75|82.81|82.75|82.79|82.75|4760
1652860800000|2022-05-18 08:00:00|82.8|82.76|82.8|82.76|82.82|82.77|82.8|82.75|15386
1652860820000|2022-05-18 08:00:20|82.81|82.77|82.81|82.76|82.81|82.77|82.81|82.76|1551
1652860830000|2022-05-18 08:00:30|82.8||82.8||82.8||82.8||0
1652860840000|2022-05-18 08:00:40|82.81|82.78|82.81|82.78|82.81|82.78|82.81|82.78|0
1652860850000|2022-05-18 08:00:50|82.8|82.76|82.75|82.71|82.8|82.76|82.74|82.68|9659
1652860860000|2022-05-18 08:01:00|82.76||82.75||82.76||82.75||2078
1652860870000|2022-05-18 08:01:10|82.76|82.72|82.79|82.74|82.79|82.74|82.76|82.72|180
1652860880000|2022-05-18 08:01:20||82.75||82.75||82.76||82.75|0
1652860890000|2022-05-18 08:01:30|82.82|82.76|82.84|82.78|82.84|82.79|82.82|82.76|8527
1652860910000|2022-05-18 08:01:50|||||||||3000
1652860920000|2022-05-18 08:02:00|||||||||4624
1652860930000|2022-05-18 08:02:10|82.83|82.79|82.82|82.79|82.84|82.79|82.82|82.79|0
1652860940000|2022-05-18 08:02:20|||||||||33107
1652860950000|2022-05-18 08:02:30|82.83|82.8|82.84|82.8|82.84|82.8|82.83|82.79|898
1652860960000|2022-05-18 08:02:40||82.81||82.79||82.81||82.79|2
1652860970000|2022-05-18 08:02:50|82.78|82.8|82.85|82.82|82.9|82.83|82.78|82.77|42736
1652860980000|2022-05-18 08:03:00|82.84|82.81|82.84|82.81|82.84|82.81|82.84|82.81|0
1652860990000|2022-05-18 08:03:10|82.85|82.8|82.83|82.81|82.85|82.81|82.83|82.79|29196
1652861000000|2022-05-18 08:03:20|82.84||82.84||82.84||82.84||0
1652861010000|2022-05-18 08:03:30|82.83|82.8|82.81|82.79|82.83|82.8|82.81|82.79|13556
1652861020000|2022-05-18 08:03:40|82.8|82.77|82.79|82.74|82.8|82.77|82.78|82.74|67246
1652861030000|2022-05-18 08:03:50|82.8|82.75|82.8|82.77|82.8|82.77|82.76|82.74|41991
1652861040000|2022-05-18 08:04:00|82.79|82.76|82.77|82.74|82.79|82.76|82.76|82.7|19003
1652861050000|2022-05-18 08:04:10|82.76|82.7|82.76|82.72|82.77|82.72|82.75|82.7|2
1652861070000|2022-05-18 08:04:30|||||||||803
1652861080000|2022-05-18 08:04:40|82.73|82.7|82.74|82.69|82.76|82.7|82.73|82.69|17584
1652861090000|2022-05-18 08:04:50||82.71||82.71||82.71||82.71|0
1652861110000|2022-05-18 08:05:10|82.7|82.69|82.79|82.74|82.81|82.74|82.7|82.69|44176
1652861120000|2022-05-18 08:05:20||82.75||82.74||82.75||82.74|0
1652861130000|2022-05-18 08:05:30||82.75||82.74||82.75||82.74|895
1652861150000|2022-05-18 08:05:50|82.78|82.73|82.78|82.73|82.79|82.74|82.75|82.73|30143
1652861160000|2022-05-18 08:06:00|82.77|82.74|82.74|82.7|82.77|82.75|82.73|82.7|8919
1652861170000|2022-05-18 08:06:10|82.73|82.67|82.73|82.68|82.74|82.68|82.71|82.66|3804
1652861180000|2022-05-18 08:06:20|82.72|82.66|82.69|82.66|82.72|82.67|82.68|82.63|2314
1652861200000|2022-05-18 08:06:40|||||||||525
1652861220000|2022-05-18 08:07:00|82.68|82.64|82.65|82.6|82.68|82.64|82.63|82.57|4661
1652861230000|2022-05-18 08:07:10|||||||||39196
1652861240000|2022-05-18 08:07:20|82.6|82.61|82.63|82.59|82.65|82.61|82.6|82.59|2280
1652861250000|2022-05-18 08:07:30|82.62|82.57|82.59|82.54|82.62|82.57|82.59|82.54|1671
1652861260000|2022-05-18 08:07:40|82.58||82.58||82.58||82.58||0
1652861270000|2022-05-18 08:07:50|82.57|82.51|82.56|82.5|82.57|82.52|82.56|82.5|1636
1652861280000|2022-05-18 08:08:00|82.55|82.49|82.55|82.49|82.55|82.5|82.55|82.49|2
1652861290000|2022-05-18 08:08:10|82.56|82.5|82.59|82.54|82.59|82.55|82.55|82.5|3061
1652861300000|2022-05-18 08:08:20|82.6|82.55|82.61|82.54|82.63|82.57|82.59|82.53|1423
1652861310000|2022-05-18 08:08:30|82.62|82.53|82.63|82.56|82.63|82.57|82.61|82.53|3704
1652861320000|2022-05-18 08:08:40|82.62|82.55|82.62|82.56|82.63|82.57|82.62|82.55|0
1652861330000|2022-05-18 08:08:50|82.61|82.55|82.53|82.48|82.61|82.56|82.52|82.47|40031
1652861340000|2022-05-18 08:09:00|82.52|82.49|82.52|82.5|82.52|82.5|82.52|82.48|32
1652861360000|2022-05-18 08:09:20|82.5|82.49|82.52|82.47|82.52|82.49|82.5|82.45|8706
1652861370000|2022-05-18 08:09:30||82.45||82.46||82.46||82.45|27570
1652861390000|2022-05-18 08:09:50|||||||||251
1652861400000|2022-05-18 08:10:00|82.51|82.48|82.48|82.45|82.51|82.49|82.47|82.45|25
1652861420000|2022-05-18 08:10:20|82.46||82.48||82.48||82.46||37464
1652861430000|2022-05-18 08:10:30|82.47|82.44|82.39|82.36|82.47|82.44|82.39|82.36|5236
1652861440000|2022-05-18 08:10:40|82.4||82.42||82.42||82.4||1000
1652861450000|2022-05-18 08:10:50|82.43|82.37|82.42|82.37|82.46|82.41|82.42|82.37|4505
1652861460000|2022-05-18 08:11:00|82.43|82.39|82.44|82.4|82.46|82.41|82.43|82.39|1467
1652861470000|2022-05-18 08:11:10|82.38|82.38|82.41|82.38|82.43|82.38|82.38|82.37|49735
1652861490000|2022-05-18 08:11:30|82.4|82.37|82.36|82.3|82.4|82.37|82.36|82.29|3256
1652861500000|2022-05-18 08:11:40|82.35|82.29|82.3|82.29|82.35|82.29|82.3|82.29|1759
1652861510000|2022-05-18 08:11:50||82.27||82.26||82.27||82.25|261
1652861530000|2022-05-18 08:12:10|||||||||12
1652861550000|2022-05-18 08:12:30|82.32|82.28|82.36|82.31|82.36|82.31|82.32|82.28|11794
1652861560000|2022-05-18 08:12:40|82.38|82.32|82.41|82.36|82.42|82.36|82.38|82.32|2066
1652861570000|2022-05-18 08:12:50|82.42|82.34|82.39|82.34|82.42|82.34|82.37|82.34|8
1652861580000|2022-05-18 08:13:00|82.38||82.38||82.39||82.37||3
1652861590000|2022-05-18 08:13:10|82.37|82.32|82.34|82.29|82.37|82.32|82.34|82.29|1895
1652861600000|2022-05-18 08:13:20|82.36|82.3|82.36|82.31|82.37|82.31|82.36|82.3|400
1652861610000|2022-05-18 08:13:30|82.37|82.32|82.37|82.34|82.37|82.34|82.37|82.32|0
1652861620000|2022-05-18 08:13:40|82.39|82.35|82.44|82.39|82.44|82.39|82.39|82.35|827
1652861630000|2022-05-18 08:13:50|82.43|82.37|82.4|82.37|82.43|82.39|82.4|82.37|2438
1652861640000|2022-05-18 08:14:00|82.41|82.38|82.42|82.38|82.42|82.38|82.41|82.38|0
1652861650000|2022-05-18 08:14:10|||||||||1500
1652861660000|2022-05-18 08:14:20|82.44|82.39|82.47|82.43|82.48|82.43|82.44|82.39|9619
1652861670000|2022-05-18 08:14:30|82.49|82.44|82.49|82.44|82.49|82.44|82.49|82.44|0
1652861690000|2022-05-18 08:14:50|82.51|82.45|82.5|82.45|82.53|82.45|82.5|82.45|0
1652861700000|2022-05-18 08:15:00|82.51|82.44|82.48|82.44|82.51|82.44|82.48|82.44|2135
1652861710000|2022-05-18 08:15:10|82.49|82.45|82.49|82.44|82.51|82.46|82.49|82.44|2
1652861720000|2022-05-18 08:15:20|82.5|82.45|82.49|82.44|82.53|82.49|82.49|82.44|6949
1652861740000|2022-05-18 08:15:40|82.51|82.45|82.58|82.52|82.59|82.52|82.51|82.45|2607
1652861750000|2022-05-18 08:15:50|82.57|82.51|82.58|82.53|82.6|82.53|82.56|82.51|6
1652861760000|2022-05-18 08:16:00|||||||||3608
1652861770000|2022-05-18 08:16:10|82.6|82.54|82.62|82.56|82.63|82.56|82.6|82.54|1203
1652861780000|2022-05-18 08:16:20|82.61|82.54|82.6|82.56|82.61|82.56|82.57|82.54|45
1652861790000|2022-05-18 08:16:30|82.59|82.54|82.54|82.5|82.59|82.54|82.54|82.5|4923
1652861800000|2022-05-18 08:16:40|82.53|82.48|82.5|82.45|82.53|82.48|82.5|82.43|4347
1652861810000|2022-05-18 08:16:50||82.43||82.44||82.44||82.43|0
1652861820000|2022-05-18 08:17:00|82.52|82.45|82.53|82.49|82.54|82.49|82.52|82.45|1802
1652861830000|2022-05-18 08:17:10|82.54|82.5|82.56|82.5|82.56|82.53|82.54|82.5|10050
1652861840000|2022-05-18 08:17:20||82.51||82.51||82.51||82.5|0
1652861850000|2022-05-18 08:17:30|82.58|82.5|82.58|82.5|82.58|82.52|82.51|82.5|40358
1652861860000|2022-05-18 08:17:40|82.61|82.53|82.68|82.61|82.69|82.61|82.59|82.53|818
1652861880000|2022-05-18 08:18:00|82.67||82.68||82.68||82.66||12310
1652861890000|2022-05-18 08:18:10|82.69|82.63|82.69|82.63|82.7|82.66|82.64|82.63|18972
1652861900000|2022-05-18 08:18:20|82.68|82.61|82.7|82.65|82.7|82.67|82.68|82.61|5000
1652861910000|2022-05-18 08:18:30|82.69|82.63|82.68|82.61|82.69|82.64|82.65|82.61|4775
1652861920000|2022-05-18 08:18:40|82.67|82.59|82.66|82.61|82.68|82.61|82.65|82.59|0
1652861940000|2022-05-18 08:19:00|82.65|82.63|82.65|82.63|82.65|82.63|82.65|82.63|21089
1652861960000|2022-05-18 08:19:20|||||||||143723
1652861970000|2022-05-18 08:19:30|82.64|82.61|82.66|82.61|82.66|82.63|82.63|82.61|971
1652861980000|2022-05-18 08:19:40|82.65||82.65||82.66||82.65||36099
1652861990000|2022-05-18 08:19:50|82.66||82.66||82.66||82.66||4478
1652862000000|2022-05-18 08:20:00|82.65|82.59|82.61|82.58|82.65|82.6|82.6|82.58|3046
1652862030000|2022-05-18 08:20:30|82.6|82.57|82.53|82.49|82.6|82.57|82.49|82.45|29808
1652862040000|2022-05-18 08:20:40|82.55|82.5|82.64|82.59|82.64|82.59|82.55|82.5|6165
1652862050000|2022-05-18 08:20:50|82.63||82.64||82.64||82.63||0
1652862060000|2022-05-18 08:21:00|82.63||82.63||82.63||82.63||0
1652862070000|2022-05-18 08:21:10|82.62|82.58|82.62|82.58|82.62|82.58|82.62|82.58|0
1652862080000|2022-05-18 08:21:20|82.61||82.62||82.62||82.61||3826
1652862090000|2022-05-18 08:21:30|82.63|82.59|82.63|82.6|82.63|82.6|82.63|82.59|16
1652862100000|2022-05-18 08:21:40|82.65|82.61|82.7|82.65|82.7|82.66|82.65|82.61|176
1652862110000|2022-05-18 08:21:50|82.69|82.63|82.69|82.63|82.7|82.64|82.69|82.63|0
1652862120000|2022-05-18 08:22:00|82.68||82.69||82.69||82.68||175
1652862130000|2022-05-18 08:22:10||82.65||82.65||82.65||82.65|1244
1652862140000|2022-05-18 08:22:20|82.68|82.66|82.71|82.66|82.75|82.68|82.66|82.66|1256
1652862150000|2022-05-18 08:22:30|||||||||1243
1652862160000|2022-05-18 08:22:40|82.7|82.65|82.69|82.65|82.7|82.65|82.66|82.65|821
1652862170000|2022-05-18 08:22:50|82.7|82.63|82.64|82.6|82.7|82.63|82.64|82.58|1091
1652862180000|2022-05-18 08:23:00|82.63|82.58|82.66|82.61|82.67|82.62|82.63|82.57|823
1652862190000|2022-05-18 08:23:10|82.67|82.62|82.67|82.62|82.67|82.62|82.67|82.62|0
1652862210000|2022-05-18 08:23:30|82.66|82.61|82.66|82.61|82.66|82.61|82.66|82.61|0
1652862220000|2022-05-18 08:23:40||82.62||82.61||82.64||82.61|710
1652862230000|2022-05-18 08:23:50|82.64|82.63|82.62|82.57|82.64|82.63|82.62|82.57|8675
1652862260000|2022-05-18 08:24:20|||||||||2403
1652862270000|2022-05-18 08:24:30||82.58||82.57||82.58||82.57|1061
1652862280000|2022-05-18 08:24:40||82.58||82.57||82.58||82.57|0
1652862290000|2022-05-18 08:24:50||82.58||82.59||82.59||82.57|12
1652862300000|2022-05-18 08:25:00|82.63|82.58|82.64|82.61|82.64|82.61|82.63|82.58|2727
1652862310000|2022-05-18 08:25:10|82.66|82.62|82.73|82.68|82.73|82.7|82.66|82.62|22056
1652862320000|2022-05-18 08:25:20||82.69||82.68||82.7||82.68|0
1652862330000|2022-05-18 08:25:30||82.7||82.7||82.7||82.7|1200
1652862340000|2022-05-18 08:25:40|82.75|82.71|82.72|82.68|82.79|82.74|82.72|82.68|20801
1652862350000|2022-05-18 08:25:50|82.71|82.66|82.68|82.63|82.71|82.66|82.67|82.62|2832
1652862360000|2022-05-18 08:26:00|82.67|82.62|82.65|82.63|82.67|82.63|82.65|82.62|0
1652862370000|2022-05-18 08:26:10|82.66|82.64|82.69|82.66|82.7|82.66|82.64|82.6|23568
1652862380000|2022-05-18 08:26:20|82.68|82.64|82.69|82.67|82.69|82.67|82.67|82.63|17825
1652862390000|2022-05-18 08:26:30||82.68||82.67||82.68||82.67|639
1652862410000|2022-05-18 08:26:50|82.68|82.66|82.61|82.57|82.68|82.66|82.61|82.57|28807
1652862420000|2022-05-18 08:27:00|82.62|82.59|82.63|82.59|82.64|82.6|82.62|82.57|8915
1652862440000|2022-05-18 08:27:20|82.64|82.6|82.67|82.63|82.69|82.64|82.64|82.6|65638
1652862450000|2022-05-18 08:27:30||82.62||82.63||82.64||82.62|0
1652862460000|2022-05-18 08:27:40|82.68|82.64|82.72|82.66|82.72|82.67|82.68|82.64|0
1652862470000|2022-05-18 08:27:50|82.71|82.64|82.66|82.63|82.72|82.64|82.66|82.63|1375
1652862480000|2022-05-18 08:28:00|82.68|82.64|82.68|82.65|82.68|82.65|82.68|82.63|1869
1652862490000|2022-05-18 08:28:10|82.67|82.64|82.67|82.63|82.67|82.64|82.67|82.63|0
1652862500000|2022-05-18 08:28:20|82.66|82.64|82.7|82.65|82.71|82.65|82.66|82.64|0
1652862510000|2022-05-18 08:28:30|82.69|82.64|82.69|82.64|82.69|82.64|82.69|82.64|4822
1652862520000|2022-05-18 08:28:40|82.68|82.63|82.69|82.65|82.69|82.65|82.68|82.63|0
1652862530000|2022-05-18 08:28:50|82.68|82.63|82.79|82.75|82.79|82.75|82.68|82.63|16129
1652862540000|2022-05-18 08:29:00|82.78|82.74|82.79|82.75|82.79|82.76|82.78|82.74|494
1652862550000|2022-05-18 08:29:10|82.78|82.74|82.74|82.69|82.78|82.74|82.74|82.69|28543
1652862560000|2022-05-18 08:29:20|82.73|82.7|82.75|82.71|82.75|82.72|82.73|82.69|203
1652862580000|2022-05-18 08:29:40|82.74|82.69|82.74|82.69|82.74|82.71|82.74|82.69|0
1652862590000|2022-05-18 08:29:50|82.73|82.68|82.76|82.72|82.79|82.73|82.72|82.67|9301
1652862600000|2022-05-18 08:30:00|82.77|82.73|82.75|82.71|82.78|82.73|82.75|82.69|2500
1652862620000|2022-05-18 08:30:20|82.74||82.74||82.75||82.72||0
1652862630000|2022-05-18 08:30:30|82.75||82.74||82.75||82.74||23
1652862640000|2022-05-18 08:30:40|82.75||82.75||82.75||82.75||0
1652862650000|2022-05-18 08:30:50|82.77|82.72|82.78|82.72|82.78|82.73|82.76|82.71|0
1652862660000|2022-05-18 08:31:00|82.77|82.73|82.78|82.73|82.78|82.73|82.76|82.71|60
1652862670000|2022-05-18 08:31:10|82.77|82.72|82.76|82.72|82.77|82.72|82.76|82.71|3499
1652862680000|2022-05-18 08:31:20|82.78|82.73|82.78|82.73|82.78|82.73|82.76|82.72|5000
1652862690000|2022-05-18 08:31:30||82.74||82.74||82.74||82.74|1
1652862700000|2022-05-18 08:31:40|82.79|82.75|82.85|82.79|82.88|82.82|82.79|82.75|11405
1652862710000|2022-05-18 08:31:50|82.84|82.8|82.85|82.8|82.85|82.8|82.84|82.8|6544
1652862720000|2022-05-18 08:32:00|82.84|82.79|82.84|82.79|82.84|82.79|82.83|82.78|0
1652862730000|2022-05-18 08:32:10|82.83|82.78|82.92|82.86|82.93|82.86|82.83|82.78|2500
1652862740000|2022-05-18 08:32:20|82.94|82.87|82.93|82.87|82.94|82.88|82.92|82.86|10
1652862750000|2022-05-18 08:32:30|82.92|82.86|82.9|82.84|82.92|82.86|82.86|82.81|4736
1652862760000|2022-05-18 08:32:40||82.85||82.84||82.85||82.83|30295
1652862770000|2022-05-18 08:32:50|82.92|82.83|82.89|82.83|82.96|82.91|82.89|82.83|14630
1652862780000|2022-05-18 08:33:00|82.88|82.86|82.87|82.83|82.88|82.86|82.87|82.83|724
1652862790000|2022-05-18 08:33:10|82.86|82.81|82.85|82.82|82.87|82.82|82.83|82.78|4800
1652862800000|2022-05-18 08:33:20|82.86||82.85||82.86||82.85||10
1652862810000|2022-05-18 08:33:30|82.84|82.78|82.79|82.74|82.85|82.8|82.79|82.74|3096
1652862820000|2022-05-18 08:33:40|82.78|82.73|82.79|82.73|82.79|82.74|82.78|82.73|0
1652862830000|2022-05-18 08:33:50|82.78|82.74|82.78|82.73|82.78|82.74|82.78|82.73|5000
1652862840000|2022-05-18 08:34:00|82.77|82.74|82.77|82.72|82.77|82.74|82.75|82.72|822
1652862850000|2022-05-18 08:34:10|||||||||1037
1652862860000|2022-05-18 08:34:20|82.76||82.77||82.77||82.76||5
1652862870000|2022-05-18 08:34:30|82.78|82.73|82.77|82.72|82.8|82.74|82.77|82.72|1869
1652862880000|2022-05-18 08:34:40|82.76||82.76||82.76||82.76||2000
1652862890000|2022-05-18 08:34:50|82.74|82.73|82.76|82.71|82.76|82.73|82.74|82.7|776
1652862900000|2022-05-18 08:35:00|82.75|82.72|82.74|82.7|82.75|82.72|82.74|82.7|10000
1652862910000|2022-05-18 08:35:10|82.76|82.71|82.78|82.71|82.78|82.72|82.76|82.7|818
1652862920000|2022-05-18 08:35:20|82.77|82.7|82.7|82.66|82.77|82.7|82.69|82.63|3389
1652862930000|2022-05-18 08:35:30|82.69|82.64|82.64|82.58|82.69|82.64|82.63|82.57|2565
1652862940000|2022-05-18 08:35:40|82.65|82.59|82.65|82.58|82.65|82.59|82.63|82.57|0
1652862950000|2022-05-18 08:35:50|82.63|82.59|82.6|82.54|82.65|82.59|82.58|82.52|3036
1652862960000|2022-05-18 08:36:00|82.61|82.55|82.6|82.53|82.63|82.57|82.6|82.53|1868
1652862970000|2022-05-18 08:36:10|82.59|82.52|82.59|82.54|82.59|82.54|82.58|82.52|9144
1652862980000|2022-05-18 08:36:20|82.57|82.52|82.54|82.48|82.57|82.52|82.52|82.45|1112
1652862990000|2022-05-18 08:36:30|82.53|82.47|82.52|82.49|82.53|82.49|82.52|82.47|0
1652863000000|2022-05-18 08:36:40|82.54|82.5|82.59|82.52|82.6|82.53|82.54|82.5|1970
1652863010000|2022-05-18 08:36:50|82.61|82.53|82.63|82.56|82.63|82.57|82.61|82.53|4930
1652863020000|2022-05-18 08:37:00|82.62|82.57|82.64|82.58|82.64|82.58|82.62|82.57|0
1652863040000|2022-05-18 08:37:20|82.65||82.63||82.66||82.63||3045
1652863050000|2022-05-18 08:37:30|82.64|82.6|82.64|82.58|82.65|82.6|82.64|82.58|12150
1652863060000|2022-05-18 08:37:40|||||||||4
1652863070000|2022-05-18 08:37:50||82.6||82.6||82.6||82.6|0
1652863080000|2022-05-18 08:38:00|82.66|82.61|82.65|82.6|82.66|82.61|82.65|82.6|60187
1652863090000|2022-05-18 08:38:10|||||||||6008
1652863100000|2022-05-18 08:38:20|82.66|82.61|82.66|82.61|82.66|82.61|82.66|82.61|3672
1652863110000|2022-05-18 08:38:30|82.65|82.6|82.65|82.61|82.66|82.61|82.65|82.6|0
1652863130000|2022-05-18 08:38:50|||||||||5014
1652863140000|2022-05-18 08:39:00|82.64|82.6|82.64|82.6|82.64|82.6|82.63|82.6|531
1652863160000|2022-05-18 08:39:20|82.63|82.61|82.65|82.61|82.69|82.64|82.63|82.61|11278
1652863180000|2022-05-18 08:39:40|82.64||82.63||82.64||82.62||2421
1652863190000|2022-05-18 08:39:50|82.62|82.6|82.61|82.59|82.63|82.6|82.6|82.55|19554
1652863200000|2022-05-18 08:40:00|82.6|82.58|82.61|82.58|82.61|82.58|82.6|82.58|315
1652863210000|2022-05-18 08:40:10|82.6|82.55|82.59|82.56|82.6|82.56|82.58|82.55|1075
1652863220000|2022-05-18 08:40:20|82.62|82.57|82.68|82.62|82.68|82.62|82.62|82.57|9203
1652863230000|2022-05-18 08:40:30|82.67|82.6|82.66|82.6|82.67|82.61|82.65|82.6|1318
1652863240000|2022-05-18 08:40:40||82.61||82.63||82.63||82.61|0
1652863250000|2022-05-18 08:40:50|82.65|82.61|82.65|82.6|82.65|82.61|82.65|82.6|1390
1652863260000|2022-05-18 08:41:00|82.64|82.61|82.66|82.61|82.68|82.62|82.63|82.6|818
1652863270000|2022-05-18 08:41:10|82.68|82.62|82.74|82.68|82.74|82.68|82.68|82.62|0
1652863280000|2022-05-18 08:41:20|82.73|82.69|82.74|82.68|82.74|82.69|82.73|82.68|0
1652863290000|2022-05-18 08:41:30|82.75|82.69|82.75|82.69|82.75|82.7|82.75|82.69|12468
1652863300000|2022-05-18 08:41:40|82.7|82.7|82.78|82.73|82.78|82.73|82.7|82.66|39723
1652863310000|2022-05-18 08:41:50||82.74||82.74||82.74||82.73|5000
1652863330000|2022-05-18 08:42:10|82.79||82.79||82.79||82.79||0
1652863340000|2022-05-18 08:42:20|82.78|82.75|82.78|82.72|82.78|82.75|82.76|82.71|5891
1652863350000|2022-05-18 08:42:30||82.73||82.72||82.73||82.72|0
1652863360000|2022-05-18 08:42:40|82.79|82.73|82.74|82.71|82.79|82.74|82.73|82.68|13253
1652863370000|2022-05-18 08:42:50|||||||||3021
1652863380000|2022-05-18 08:43:00|82.77|82.72|82.79|82.73|82.79|82.73|82.77|82.72|2701
1652863390000|2022-05-18 08:43:10||82.74||82.75||82.76||82.73|0
1652863400000|2022-05-18 08:43:20|82.81|82.76|82.86|82.81|82.87|82.81|82.81|82.75|3255
1652863410000|2022-05-18 08:43:30|82.87|82.82|82.87|82.81|82.88|82.82|82.86|82.81|0
1652863420000|2022-05-18 08:43:40|82.89|82.82|82.87|82.83|82.91|82.85|82.87|82.81|7044
1652863430000|2022-05-18 08:43:50|82.89||82.89||82.89||82.89||0
1652863440000|2022-05-18 08:44:00|82.9|82.84|82.9|82.84|82.9|82.84|82.89|82.84|37699
1652863450000|2022-05-18 08:44:10|82.89|82.83|82.85|82.81|82.89|82.83|82.83|82.81|8724
1652863460000|2022-05-18 08:44:20|82.87|82.82|82.88|82.83|82.89|82.84|82.87|82.82|8
1652863470000|2022-05-18 08:44:30|82.87|82.82|82.86|82.83|82.87|82.83|82.86|82.82|420
1652863480000|2022-05-18 08:44:40|||||||||2000
1652863500000|2022-05-18 08:45:00|82.85||82.85||82.85||82.85||1960
1652863520000|2022-05-18 08:45:20|82.84|82.82|82.82|82.78|82.84|82.82|82.81|82.75|4552
1652863550000|2022-05-18 08:45:50|82.83|82.8|82.83|82.78|82.83|82.8|82.82|82.78|5912
1652863560000|2022-05-18 08:46:00|82.82||82.83||82.83||82.82||7640
1652863570000|2022-05-18 08:46:10|82.82||82.83||82.83||82.82||0
1652863580000|2022-05-18 08:46:20|82.82||82.81||82.82||82.8||1
1652863590000|2022-05-18 08:46:30|82.82||82.82||82.82||82.82||8
1652863600000|2022-05-18 08:46:40|82.8|82.76|82.76|82.71|82.8|82.76|82.74|82.71|15601
1652863610000|2022-05-18 08:46:50||82.72||82.71||82.73||82.71|0
1652863620000|2022-05-18 08:47:00|82.78|82.72|82.8|82.74|82.8|82.74|82.78|82.72|2744
1652863630000|2022-05-18 08:47:10|||||||||9572
1652863640000|2022-05-18 08:47:20|82.79|82.75|82.8|82.73|82.8|82.75|82.79|82.73|0
1652863650000|2022-05-18 08:47:30|82.79|82.72|82.75|82.71|82.79|82.73|82.75|82.71|0
1652863680000|2022-05-18 08:48:00|82.74|82.72|82.76|82.71|82.76|82.72|82.74|82.71|50
1652863700000|2022-05-18 08:48:20|82.75|82.72|82.77|82.72|82.77|82.73|82.75|82.71|0
1652863710000|2022-05-18 08:48:30||82.71||82.71||82.71||82.71|0
1652863720000|2022-05-18 08:48:40||82.72||82.72||82.73||82.71|12
1652863740000|2022-05-18 08:49:00|82.74||82.77||82.77||82.74||1200
1652863750000|2022-05-18 08:49:10|82.76|82.71|82.75|82.71|82.76|82.71|82.74|82.71|80
1652863760000|2022-05-18 08:49:20|||||||||3
1652863780000|2022-05-18 08:49:40|82.77|82.72|82.77|82.74|82.77|82.74|82.77|82.72|0
1652863790000|2022-05-18 08:49:50|82.79|82.76|82.84|82.79|82.84|82.79|82.79|82.76|4489
1652863800000|2022-05-18 08:50:00||82.78||82.78||82.79||82.78|0
1652863810000|2022-05-18 08:50:10|||||||||3020
1652863830000|2022-05-18 08:50:30|82.82|82.77|82.82|82.77|82.82|82.77|82.82|82.77|25
1652863840000|2022-05-18 08:50:40|82.81|82.74|82.75|82.71|82.81|82.75|82.74|82.69|2264
1652863850000|2022-05-18 08:50:50|82.77|82.72|82.77|82.73|82.77|82.74|82.76|82.71|2500
1652863860000|2022-05-18 08:51:00|82.8|82.74|82.82|82.78|82.86|82.8|82.8|82.74|4886
1652863870000|2022-05-18 08:51:10|82.84|82.79|82.83|82.79|82.84|82.79|82.83|82.79|5
1652863880000|2022-05-18 08:51:20|82.82|82.78|82.82|82.78|82.83|82.78|82.82|82.78|0
1652863890000|2022-05-18 08:51:30|82.83|82.79|82.85|82.79|82.85|82.79|82.83|82.79|129
1652863900000|2022-05-18 08:51:40|||||||||5993
1652863910000|2022-05-18 08:51:50|82.84||82.84||82.84||82.84||3019
1652863930000|2022-05-18 08:52:10|82.85|82.8|83.13|83.1|83.37|83.27|82.85|82.8|503402
1652863940000|2022-05-18 08:52:20|83.15|83.11|83.16|83.12|83.19|83.15|83.15|83.1|34771
1652863950000|2022-05-18 08:52:30|83.17|83.11|83.09|83.07|83.17|83.11|83.09|82.98|1684
1652863960000|2022-05-18 08:52:40|83.08|83.05|83.12|83.08|83.14|83.1|83.08|82.99|18977
1652863970000|2022-05-18 08:52:50|83.11|83.06|83.12|83.08|83.12|83.08|83.11|83.06|601
1652864000000|2022-05-18 08:53:20|83.11|83.06|83.1|83.06|83.11|83.07|83.09|83.06|1
1652864010000|2022-05-18 08:53:30|83.09|83.07|83.09|83.04|83.13|83.08|83.05|82.98|14749
1652864020000|2022-05-18 08:53:40|83.11|83.05|83.09|83.06|83.11|83.06|83.09|83.05|6000
1652864030000|2022-05-18 08:53:50|83.08|83.04|83.06|83.03|83.08|83.04|83.06|83.02|0
1652864040000|2022-05-18 08:54:00|83.05||83.06||83.06||83.05||1199
1652864080000|2022-05-18 08:54:40|83.05|83.02|83.01|82.98|83.05|83.02|83.01|82.96|2769
1652864090000|2022-05-18 08:54:50|83.04||83.03||83.04||82.99||1889
1652864100000|2022-05-18 08:55:00|83.02|82.95|82.99|82.95|83.02|82.96|82.99|82.9|5764
1652864110000|2022-05-18 08:55:10|82.98|82.92|82.96|82.91|82.98|82.93|82.96|82.9|3375
1652864160000|2022-05-18 08:56:00||82.93||82.91||82.93||82.91|50
1652864170000|2022-05-18 08:56:10||82.9||82.9||82.9||82.9|0
1652864180000|2022-05-18 08:56:20|82.95|82.89|82.94|82.9|82.96|82.9|82.9|82.83|1927
1652864200000|2022-05-18 08:56:40|82.96|82.91|83.01|82.96|83.02|82.96|82.96|82.91|2650
1652864210000|2022-05-18 08:56:50|83.03|82.97|83.03|82.98|83.04|82.98|83.03|82.97|0
1652864220000|2022-05-18 08:57:00|83.04||83.04||83.04||83.04||0
1652864240000|2022-05-18 08:57:20|83.06|82.99|83.03|82.98|83.06|83|83.03|82.98|0
1652864250000|2022-05-18 08:57:30|83.04||83.04||83.05||83.04||0
1652864260000|2022-05-18 08:57:40|||||||||165
1652864270000|2022-05-18 08:57:50|83.03||83.03||83.03||83.03||0
1652864280000|2022-05-18 08:58:00|||||||||255
1652864290000|2022-05-18 08:58:10|83.05|82.99|83.08|83.03|83.1|83.05|83.05|82.99|9900
1652864300000|2022-05-18 08:58:20|83.11|83.04|83.11|83.06|83.11|83.07|83.11|83.04|818
1652864310000|2022-05-18 08:58:30|||||||||10
1652864320000|2022-05-18 08:58:40|||||||||21525
1652864330000|2022-05-18 08:58:50|83.13|83.07|83.16|83.12|83.19|83.12|83.13|83.07|10001
1652864350000|2022-05-18 08:59:10|83.17|83.13|83.54|83.31|83.91|83.41|83.17|83.13|159183
1652864360000|2022-05-18 08:59:20|83.53|83.33|83.36|83.29|83.53|83.39|83.36|83.28|34467
1652864370000|2022-05-18 08:59:30|||||||||29822
1652864380000|2022-05-18 08:59:40|83.34|83.28|83.29|83.24|83.34|83.28|83.28|83.22|31326
1652864390000|2022-05-18 08:59:50|83.27|83.22|83.27|83.23|83.29|83.25|83.27|83.15|10630
1652864400000|2022-05-18 09:00:00|83.28|83.17|83.34|83.29|83.42|83.3|83.28|83.13|9322
1652864410000|2022-05-18 09:00:10|||||||||596
1652864420000|2022-05-18 09:00:20|||||||||303
1652864430000|2022-05-18 09:00:30|83.33|83.28|83.33|83.28|83.33|83.28|83.33|83.28|5196
1652864440000|2022-05-18 09:00:40|83.31|83.26|83.29|83.22|83.31|83.26|83.29|83.22|10324
1652864450000|2022-05-18 09:00:50||83.23||83.23||83.23||83.23|0
1652864460000|2022-05-18 09:01:00|||||||||138
1652864470000|2022-05-18 09:01:10|||||||||473
1652864490000|2022-05-18 09:01:30||83.22||83.22||83.22||83.22|4
1652864500000|2022-05-18 09:01:40|||||||||500
1652864510000|2022-05-18 09:01:50|83.27|83.2|83.26|83.22|83.31|83.25|83.23|83.13|53986
1652864520000|2022-05-18 09:02:00|83.27|83.23|83.26|83.23|83.27|83.23|83.26|83.22|55
1652864530000|2022-05-18 09:02:10|83.25|83.22|83.26|83.22|83.26|83.23|83.23|83.2|4673
1652864540000|2022-05-18 09:02:20|83.3|83.23|83.29|83.23|83.31|83.25|83.29|83.23|4522
1652864570000|2022-05-18 09:02:50|||||||||2505
1652864580000|2022-05-18 09:03:00|83.28|83.22|83.26|83.22|83.28|83.22|83.25|83.22|1701
1652864590000|2022-05-18 09:03:10|83.25|83.2|83.21|83.19|83.25|83.2|83.18|83.14|11490
1652864600000|2022-05-18 09:03:20||83.18||83.18||83.2||83.18|2503
1652864620000|2022-05-18 09:03:40|83.23|83.19|83.25|83.18|83.25|83.2|83.23|83.18|27145
1652864630000|2022-05-18 09:03:50|||||||||181
1652864640000|2022-05-18 09:04:00|83.24||83.23||83.24||83.21||1156
1652864650000|2022-05-18 09:04:10|||||||||36
1652864660000|2022-05-18 09:04:20||83.19||83.18||83.2||83.18|0
1652864670000|2022-05-18 09:04:30|83.22||83.23||83.23||83.22||0
1652864680000|2022-05-18 09:04:40|83.22||83.23||83.23||83.22||78
1652864700000|2022-05-18 09:05:00|83.22||83.22||83.22||83.22||730
1652864710000|2022-05-18 09:05:10|83.25|83.19|83.24|83.19|83.29|83.24|83.24|83.19|11771
1652864730000|2022-05-18 09:05:30|||||||||53567
1652864740000|2022-05-18 09:05:40|83.23|83.18|83.17|83.13|83.23|83.18|83.17|83.12|34419
1652864750000|2022-05-18 09:05:50|83.12|83.11|83.16|83.11|83.18|83.11|83.12|83.07|56380
1652864760000|2022-05-18 09:06:00|83.18|83.12|83.25|83.2|83.25|83.2|83.18|83.12|5556
1652864770000|2022-05-18 09:06:10|83.27|83.21|83.28|83.22|83.29|83.22|83.26|83.21|5
1652864780000|2022-05-18 09:06:20|83.29|83.23|83.31|83.25|83.33|83.27|83.26|83.22|1439
1652864790000|2022-05-18 09:06:30|83.3|83.24|83.31|83.25|83.31|83.25|83.3|83.24|0
1652864800000|2022-05-18 09:06:40|83.3|83.24|83.24|83.19|83.3|83.24|83.22|83.17|12934
1652864810000|2022-05-18 09:06:50|83.25|83.2|83.18|83.13|83.25|83.2|83.18|83.13|22683
1652864820000|2022-05-18 09:07:00|83.17|83.12|83.14|83.09|83.18|83.13|83.13|83.07|11072
1652864830000|2022-05-18 09:07:10|83.13|83.07|83.12|83.07|83.14|83.09|83.1|83.06|2500
1652864840000|2022-05-18 09:07:20|83.11|83.05|83.12|83.06|83.12|83.08|83.09|83.01|5004
1652864850000|2022-05-18 09:07:30|83.11|83.05|83.12|83.1|83.12|83.1|83.1|83.05|5685
1652864860000|2022-05-18 09:07:40|83.11|83.07|83.11|83.06|83.14|83.1|83.11|83.06|7294
1652864870000|2022-05-18 09:07:50|83.1|83.05|83.06|83|83.11|83.05|83.05|83|3274
1652864880000|2022-05-18 09:08:00|83.05|82.99|83.12|83.07|83.12|83.07|83.04|82.99|18306
1652864890000|2022-05-18 09:08:10|83.11|83.06|83.08|83.04|83.11|83.07|83.07|83.04|7703
1652864900000|2022-05-18 09:08:20||83.06||83.06||83.06||83.04|0
1652864920000|2022-05-18 09:08:40|83.1|83.07|83.45|83.44|83.47|83.44|83.1|83.07|109351
1652864930000|2022-05-18 09:08:50|83.44|83.42|83.34|83.3|83.44|83.42|83.34|83.3|2371
1652864940000|2022-05-18 09:09:00|83.33|83.28|83.29|83.24|83.33|83.28|83.29|83.24|7641
1652864960000|2022-05-18 09:09:20|83.31|83.25|83.26|83.22|83.35|83.29|83.26|83.2|3248
1652864970000|2022-05-18 09:09:30|83.25|83.24|83.29|83.25|83.33|83.28|83.25|83.22|5010
1652864990000|2022-05-18 09:09:50|83.31|83.28|83.31|83.25|83.34|83.29|83.31|83.25|6029
1652865000000|2022-05-18 09:10:00|83.3|83.24|83.29|83.26|83.3|83.26|83.29|83.23|0
1652865010000|2022-05-18 09:10:10|83.28||83.27||83.28||83.27||0
1652865020000|2022-05-18 09:10:20|83.28|83.24|83.33|83.3|83.35|83.3|83.28|83.24|65463
1652865030000|2022-05-18 09:10:30|||||||||987
1652865040000|2022-05-18 09:10:40|83.32|83.29|83.3|83.28|83.32|83.29|83.3|83.25|14779
1652865050000|2022-05-18 09:10:50|83.29|83.27|83.28|83.22|83.3|83.27|83.27|83.22|4011
1652865060000|2022-05-18 09:11:00|83.27|83.21|83.27|83.24|83.3|83.25|83.25|83.2|9135
1652865070000|2022-05-18 09:11:10|83.25|83.23|83.25|83.2|83.25|83.23|83.23|83.19|10082
1652865080000|2022-05-18 09:11:20|83.24|83.19|83.24|83.19|83.25|83.2|83.23|83.18|6674
1652865090000|2022-05-18 09:11:30|83.25|83.2|83.19|83.15|83.27|83.24|83.19|83.14|7222
1652865100000|2022-05-18 09:11:40|83.2|83.14|83.19|83.15|83.23|83.2|83.19|83.14|1676
1652865110000|2022-05-18 09:11:50|83.22|83.14|83.18|83.11|83.22|83.17|83.17|83.09|16690
1652865120000|2022-05-18 09:12:00|83.17|83.1|83.18|83.13|83.19|83.15|83.15|83.1|9400
1652865130000|2022-05-18 09:12:10|83.17|83.12|83.16|83.11|83.18|83.12|83.16|83.11|3000
1652865140000|2022-05-18 09:12:20|83.19|83.12|83.2|83.15|83.21|83.17|83.16|83.12|22225
1652865150000|2022-05-18 09:12:30|83.19|83.14|83.19|83.14|83.2|83.14|83.19|83.14|2179
1652865160000|2022-05-18 09:12:40|83.18|83.13|83.15|83.11|83.19|83.13|83.15|83.09|8191
1652865170000|2022-05-18 09:12:50|83.18|83.12|83.15|83.12|83.18|83.12|83.15|83.12|586
1652865180000|2022-05-18 09:13:00|83.18|83.11|83.18|83.13|83.18|83.13|83.18|83.11|1214
1652865190000|2022-05-18 09:13:10|83.17||83.17||83.17||83.17||0
1652865230000|2022-05-18 09:13:50|83.18|83.14|83.37|83.34|83.4|83.39|83.18|83.14|133946
1652865240000|2022-05-18 09:14:00|83.36|83.33|83.39|83.34|83.39|83.36|83.35|83.31|12380
1652865250000|2022-05-18 09:14:10|83.4|83.35|83.37|83.31|83.4|83.39|83.37|83.31|0
1652865260000|2022-05-18 09:14:20|83.36|83.3|83.34|83.29|83.36|83.31|83.34|83.29|10528
1652865270000|2022-05-18 09:14:30|83.33|83.28|83.44|83.38|83.46|83.41|83.33|83.28|39085
1652865280000|2022-05-18 09:14:40|83.43|83.39|83.42|83.37|83.43|83.39|83.42|83.37|779
1652865290000|2022-05-18 09:14:50|83.41|83.35|83.39|83.34|83.41|83.35|83.39|83.34|0
1652865300000|2022-05-18 09:15:00|83.38|83.35|83.36|83.32|83.38|83.36|83.35|83.31|3729
1652865310000|2022-05-18 09:15:10|83.37|83.33|83.4|83.36|83.4|83.36|83.37|83.33|3280
1652865320000|2022-05-18 09:15:20|83.42|83.38|83.41|83.36|83.42|83.39|83.41|83.36|8000
1652865330000|2022-05-18 09:15:30|83.39|83.35|83.39|83.36|83.39|83.36|83.39|83.34|1527
1652865340000|2022-05-18 09:15:40|83.41|83.37|83.42|83.37|83.42|83.39|83.41|83.37|300
1652865350000|2022-05-18 09:15:50|||||||||4757
1652865360000|2022-05-18 09:16:00|83.4|83.36|83.4|83.36|83.4|83.36|83.4|83.36|5
1652865380000|2022-05-18 09:16:20|83.39|83.35|83.7|83.66|83.74|83.67|83.38|83.33|139535
1652865390000|2022-05-18 09:16:30|83.69|83.65|83.64|83.59|83.69|83.67|83.6|83.54|45149
1652865400000|2022-05-18 09:16:40|83.66|83.6|83.64|83.59|83.66|83.6|83.62|83.58|0
1652865410000|2022-05-18 09:16:50|||||||||3558
1652865420000|2022-05-18 09:17:00|83.63|83.58|83.62|83.57|83.63|83.58|83.62|83.56|5858
1652865430000|2022-05-18 09:17:10|83.64|83.58|83.62|83.57|83.64|83.58|83.62|83.57|0
1652865440000|2022-05-18 09:17:20|83.61||83.62||83.62||83.61||223
1652865460000|2022-05-18 09:17:40|83.6|83.56|83.57|83.55|83.6|83.56|83.57|83.54|6595
1652865470000|2022-05-18 09:17:50|||||||||2428
1652865480000|2022-05-18 09:18:00|83.58|83.56|83.62|83.58|83.62|83.58|83.58|83.56|3047
1652865490000|2022-05-18 09:18:10|83.61||83.62||83.62||83.61||0
1652865520000|2022-05-18 09:18:40|83.64|83.59|83.68|83.64|83.68|83.64|83.64|83.59|4222
1652865530000|2022-05-18 09:18:50|83.67|83.63|83.68|83.64|83.68|83.64|83.67|83.62|0
1652865550000|2022-05-18 09:19:10|||||||||460
1652865560000|2022-05-18 09:19:20|83.67|83.62|83.63|83.58|83.67|83.62|83.61|83.58|109
1652865570000|2022-05-18 09:19:30|83.64|83.59|83.67|83.63|83.72|83.65|83.63|83.59|47589
1652865580000|2022-05-18 09:19:40|83.7|83.64|83.7|83.65|83.7|83.65|83.7|83.64|0
1652865610000|2022-05-18 09:20:10|||||||||1314
1652865640000|2022-05-18 09:20:40||83.64||83.64||83.64||83.64|81
1652865650000|2022-05-18 09:20:50||83.65||83.65||83.65||83.65|0
1652865660000|2022-05-18 09:21:00|83.73|83.66|83.7|83.67|83.73|83.68|83.7|83.66|0
1652865670000|2022-05-18 09:21:10||83.68||83.68||83.68||83.67|150
1652865680000|2022-05-18 09:21:20||83.67||83.68||83.69||83.67|53304
1652865690000|2022-05-18 09:21:30|83.69|83.67|83.69|83.67|83.69|83.67|83.69|83.67|7024
1652865720000|2022-05-18 09:22:00|83.7|83.68|83.69|83.67|83.7|83.68|83.69|83.67|201
1652865750000|2022-05-18 09:22:30|83.7||83.7||83.7||83.7||4
1652865760000|2022-05-18 09:22:40|83.73|83.68|83.73|83.7|83.73|83.7|83.73|83.67|1669
1652865770000|2022-05-18 09:22:50|83.78|83.71|83.76|83.72|83.78|83.72|83.76|83.71|2508
1652865780000|2022-05-18 09:23:00|||||||||11000
1652865790000|2022-05-18 09:23:10|||||||||1238
1652865800000|2022-05-18 09:23:20||83.73||83.73||83.73||83.73|0
1652865810000|2022-05-18 09:23:30||83.74||83.73||83.74||83.73|405
1652865830000|2022-05-18 09:23:50||83.74||83.74||83.74||83.74|5688
1652865840000|2022-05-18 09:24:00|83.78|83.75|83.81|83.78|83.88|83.79|83.78|83.75|27458
1652865860000|2022-05-18 09:24:20|83.8|83.76|83.88|83.82|83.88|83.83|83.78|83.76|5441
1652865870000|2022-05-18 09:24:30|83.9|83.83|83.9|83.86|83.9|83.86|83.9|83.83|691
1652865880000|2022-05-18 09:24:40|||||||||10000
1652865890000|2022-05-18 09:24:50||83.87||83.86||83.87||83.86|24636
1652865910000|2022-05-18 09:25:10|83.89|83.85|83.89|83.84|83.89|83.85|83.86|83.84|21582
1652865930000|2022-05-18 09:25:30||83.85||83.84||83.85||83.84|0
1652865940000|2022-05-18 09:25:40|83.9|83.85|83.94|83.91|83.96|83.92|83.89|83.85|29045
1652865950000|2022-05-18 09:25:50|||||||||33
1652865960000|2022-05-18 09:26:00|83.95|83.92|83.98|83.93|83.99|83.93|83.95|83.92|0
1652865980000|2022-05-18 09:26:20|83.99|83.94|83.99|83.95|83.99|83.95|83.98|83.94|0
1652866010000|2022-05-18 09:26:50||83.94||83.95||83.95||83.94|0
1652866020000|2022-05-18 09:27:00|83.98|83.94|83.93|83.9|83.98|83.94|83.91|83.9|15400
1652866030000|2022-05-18 09:27:10|83.94||83.93||83.94||83.93||1203
1652866040000|2022-05-18 09:27:20|83.92|83.89|83.87|83.84|83.92|83.89|83.87|83.82|9053
1652866050000|2022-05-18 09:27:30|||||||||14
1652866060000|2022-05-18 09:27:40|83.89|83.85|83.89|83.84|83.89|83.85|83.89|83.84|731
1652866070000|2022-05-18 09:27:50||83.85||83.84||83.85||83.84|4768
1652866080000|2022-05-18 09:28:00||83.85||83.84||83.85||83.84|0
1652866090000|2022-05-18 09:28:10|83.91|83.85|83.91|83.86|83.92|83.88|83.89|83.85|3395
1652866100000|2022-05-18 09:28:20|83.9|83.85|83.88|83.84|83.9|83.85|83.88|83.84|4283
1652866110000|2022-05-18 09:28:30|83.87|83.83|83.85|83.79|83.87|83.83|83.85|83.79|4515
1652866120000|2022-05-18 09:28:40|83.84|83.8|83.84|83.8|83.84|83.8|83.84|83.79|0
1652866130000|2022-05-18 09:28:50|83.83||83.83||83.83||83.83||0
1652866160000|2022-05-18 09:29:20|83.85|83.81|83.91|83.88|83.93|83.88|83.85|83.8|4372
1652866170000|2022-05-18 09:29:30|83.9|83.87|83.85|83.81|83.9|83.87|83.85|83.8|21676
1652866190000|2022-05-18 09:29:50|||||||||11855
1652866200000|2022-05-18 09:30:00|83.84|83.8|83.85|83.81|83.85|83.81|83.84|83.8|72
1652866210000|2022-05-18 09:30:10|83.84|83.82|83.85|83.81|83.85|83.82|83.84|83.8|2513
1652866220000|2022-05-18 09:30:20|83.84|83.8|83.84|83.8|83.84|83.8|83.84|83.8|37532
1652866230000|2022-05-18 09:30:30|83.83|83.78|83.82|83.78|83.84|83.78|83.81|83.78|2397
1652866250000|2022-05-18 09:30:50|83.81|83.77|83.79|83.75|83.81|83.77|83.78|83.75|2749
1652866270000|2022-05-18 09:31:10|83.81|83.76|83.83|83.8|83.83|83.81|83.81|83.76|1718
1652866300000|2022-05-18 09:31:40|||||||||2100
1652866310000|2022-05-18 09:31:50|||||||||26267
1652866320000|2022-05-18 09:32:00|83.8|83.78|83.8|83.78|83.8|83.78|83.8|83.78|24539
1652866340000|2022-05-18 09:32:20|||||||||118
1652866350000|2022-05-18 09:32:30|83.83|83.79|83.83|83.79|83.83|83.79|83.83|83.79|1015
1652866360000|2022-05-18 09:32:40|83.82|83.78|83.81|83.78|83.82|83.78|83.81|83.77|6519
1652866370000|2022-05-18 09:32:50|||||||||6718
1652866380000|2022-05-18 09:33:00|83.82|83.81|83.8|83.76|83.83|83.81|83.76|83.74|94664
1652866390000|2022-05-18 09:33:10|83.79|83.75|83.78|83.73|83.79|83.75|83.75|83.73|13485
1652866400000|2022-05-18 09:33:20|83.77|83.72|83.76|83.74|83.77|83.74|83.75|83.72|2726
1652866410000|2022-05-18 09:33:30||83.73||83.73||83.73||83.73|4980
1652866420000|2022-05-18 09:33:40|83.77|83.74|83.8|83.77|83.8|83.77|83.77|83.74|7462
1652866430000|2022-05-18 09:33:50|||||||||6178
1652866440000|2022-05-18 09:34:00|83.82|83.78|83.81|83.77|83.84|83.8|83.81|83.77|6031
1652866460000|2022-05-18 09:34:20||83.78||83.79||83.8||83.78|0
1652866470000|2022-05-18 09:34:30||83.78||83.78||83.78||83.78|11664
1652866480000|2022-05-18 09:34:40|||||||||9
1652866490000|2022-05-18 09:34:50|||||||||2972
1652866500000|2022-05-18 09:35:00|83.85|83.79|83.88|83.85|83.9|83.85|83.85|83.79|4791
1652866510000|2022-05-18 09:35:10||83.86||83.85||83.86||83.85|1
1652866520000|2022-05-18 09:35:20|||||||||5014
1652866530000|2022-05-18 09:35:30|83.87||83.88||83.88||83.87||386
1652866550000|2022-05-18 09:35:50|83.9|83.87|83.89|83.85|83.92|83.87|83.88|83.85|2850
1652866560000|2022-05-18 09:36:00|83.88||83.89||83.89||83.88||0
1652866580000|2022-05-18 09:36:20|83.87|83.83|83.87|83.83|83.87|83.84|83.85|83.83|5388
1652866600000|2022-05-18 09:36:40|||||||||12039
1652866610000|2022-05-18 09:36:50|83.86|83.81|83.87|83.82|83.87|83.82|83.82|83.8|90834
1652866620000|2022-05-18 09:37:00|83.86|83.81|83.81|83.8|83.87|83.81|83.81|83.8|55380
1652866630000|2022-05-18 09:37:10||83.77||83.77||83.8||83.77|10989
1652866640000|2022-05-18 09:37:20||83.78||83.8||83.8||83.78|0
1652866650000|2022-05-18 09:37:30|83.82|83.79|83.82|83.79|83.84|83.8|83.81|83.79|3586
1652866660000|2022-05-18 09:37:40|83.84|83.8|83.84|83.8|83.84|83.8|83.8|83.79|27500
1652866680000|2022-05-18 09:38:00|83.86|83.81|83.89|83.86|83.89|83.86|83.86|83.81|188
1652866690000|2022-05-18 09:38:10||83.85||83.86||83.86||83.85|1525
1652866700000|2022-05-18 09:38:20|83.92|83.85|83.91|83.86|83.93|83.87|83.89|83.85|26775
1652866710000|2022-05-18 09:38:30|83.94|83.87|83.94|83.89|83.95|83.89|83.94|83.87|15
1652866730000|2022-05-18 09:38:50|||||||||2059
1652866750000|2022-05-18 09:39:10|83.93||83.94||83.94||83.93||525
1652866760000|2022-05-18 09:39:20|83.96|83.9|83.98|83.93|83.99|83.93|83.96|83.9|0
1652866770000|2022-05-18 09:39:30|||||||||238
1652866780000|2022-05-18 09:39:40||83.92||83.92||83.92||83.92|1210
1652866790000|2022-05-18 09:39:50|83.97|83.91|83.95|83.93|83.97|83.93|83.95|83.91|149531
1652866810000|2022-05-18 09:40:10|83.9|83.91|83.9|83.87|83.94|83.91|83.89|83.85|57919
1652866820000|2022-05-18 09:40:20|83.91|83.88|83.96|83.91|83.96|83.92|83.9|83.87|12813
1652866830000|2022-05-18 09:40:30||83.92||83.92||83.92||83.92|56491
1652866840000|2022-05-18 09:40:40|83.92|83.91|83.96|83.93|83.96|83.93|83.92|83.91|38551
1652866850000|2022-05-18 09:40:50|83.95|83.92|83.96|83.91|83.96|83.92|83.92|83.88|49242
1652866860000|2022-05-18 09:41:00||83.92||83.92||83.92||83.92|0
1652866880000|2022-05-18 09:41:20|83.94||83.93||83.94||83.93||2811
1652866890000|2022-05-18 09:41:30|83.92|83.9|83.93|83.91|83.93|83.91|83.92|83.9|2558
1652866900000|2022-05-18 09:41:40|||||||||601
1652866910000|2022-05-18 09:41:50|||||||||2359
1652866950000|2022-05-18 09:42:30|83.94|83.92|83.99|83.95|83.99|83.96|83.94|83.92|4640
1652866970000|2022-05-18 09:42:50||83.94||83.94||83.95||83.94|0
1652866980000|2022-05-18 09:43:00|84|83.95|83.99|83.96|84|83.97|83.99|83.95|2264
1652867000000|2022-05-18 09:43:20|84|83.97|84.24|84.2|84.24|84.2|83.99|83.97|420320
1652867010000|2022-05-18 09:43:30|84.25|84.19|84.18|84.15|84.25|84.21|84.18|84.15|16303
1652867020000|2022-05-18 09:43:40|84.17|84.13|84.13|84.1|84.17|84.13|84.13|84.1|5760
1652867030000|2022-05-18 09:43:50|84.12|84.09|84.09|84.05|84.12|84.09|84.09|84.05|4020
1652867060000|2022-05-18 09:44:20|84.11|84.06|84.11|84.05|84.12|84.09|84.05|84.04|33437
1652867070000|2022-05-18 09:44:30||84.06||84.05||84.06||84.05|3109
1652867080000|2022-05-18 09:44:40|84.1||84.11||84.11||84.1||20
1652867100000|2022-05-18 09:45:00|84.13|84.06|84.13|84.08|84.13|84.08|84.13|84.06|0
1652867110000|2022-05-18 09:45:10|||||||||6170
1652867120000|2022-05-18 09:45:20||84.09||84.08||84.09||84.08|100
1652867130000|2022-05-18 09:45:30|84.15|84.09|84.15|84.09|84.15|84.09|84.15|84.09|28747
1652867140000|2022-05-18 09:45:40||84.1||84.09||84.1||84.09|0
1652867150000|2022-05-18 09:45:50|84.16|84.1|84.2|84.16|84.2|84.16|84.16|84.1|823
1652867160000|2022-05-18 09:46:00|84.22|84.17|84.24|84.19|84.24|84.19|84.22|84.17|0
1652867170000|2022-05-18 09:46:10|84.25|84.18|84.29|84.25|84.33|84.25|84.25|84.18|8015
1652867190000|2022-05-18 09:46:30|||||||||13799
1652867200000|2022-05-18 09:46:40|||||||||5900
1652867210000|2022-05-18 09:46:50|||||||||2500
1652867220000|2022-05-18 09:47:00|||||||||6
1652867240000|2022-05-18 09:47:20|84.33|84.26|84.34|84.28|84.37|84.29|84.31|84.26|6
1652867250000|2022-05-18 09:47:30|84.36|84.3|84.38|84.32|84.39|84.33|84.35|84.3|2831
1652867260000|2022-05-18 09:47:40|84.37|84.31|84.35|84.3|84.37|84.31|84.31|84.26|10988
1652867280000|2022-05-18 09:48:00|84.36|84.31|84.36|84.32|84.36|84.32|84.36|84.31|1747
1652867290000|2022-05-18 09:48:10|84.38|84.33|84.4|84.34|84.4|84.36|84.38|84.33|497
1652867300000|2022-05-18 09:48:20|||||||||27549
1652867310000|2022-05-18 09:48:30||84.35||84.36||84.36||84.33|0
1652867320000|2022-05-18 09:48:40|84.39|84.35|84.39|84.35|84.39|84.35|84.39|84.35|0
1652867330000|2022-05-18 09:48:50|84.34|84.34|84.33|84.3|84.38|84.34|84.33|84.3|33084
1652867340000|2022-05-18 09:49:00|84.32|84.28|84.4|84.35|84.4|84.35|84.31|84.26|16238
1652867350000|2022-05-18 09:49:10|84.42|84.36|84.46|84.41|84.48|84.42|84.42|84.36|17346
1652867360000|2022-05-18 09:49:20|||||||||5754
1652867370000|2022-05-18 09:49:30|84.49|84.42|84.47|84.44|84.49|84.44|84.47|84.41|451
1652867380000|2022-05-18 09:49:40|84.44|84.43|84.49|84.45|84.5|84.45|84.41|84.37|95470
1652867390000|2022-05-18 09:49:50|84.5|84.46|84.5|84.48|84.5|84.48|84.5|84.46|30819
1652867400000|2022-05-18 09:50:00|84.52|84.49|84.55|84.5|84.59|84.51|84.52|84.49|58974
1652867410000|2022-05-18 09:50:10|84.57|84.51|84.57|84.5|84.57|84.51|84.57|84.5|0
1652867420000|2022-05-18 09:50:20|84.55|84.51|84.55|84.51|84.55|84.51|84.55|84.51|32
1652867430000|2022-05-18 09:50:30||84.52||84.52||84.52||84.52|43796
1652867440000|2022-05-18 09:50:40|84.58|84.54|84.59|84.54|84.61|84.54|84.57|84.54|1753
1652867450000|2022-05-18 09:50:50||84.55||84.55||84.55||84.55|1816
1652867460000|2022-05-18 09:51:00|84.62|84.57|84.64|84.59|84.64|84.59|84.6|84.57|0
1652867490000|2022-05-18 09:51:30|84.63|84.57|84.59|84.55|84.64|84.6|84.59|84.55|25272
1652867500000|2022-05-18 09:51:40|84.58|84.52|84.56|84.53|84.58|84.53|84.55|84.5|10711
1652867510000|2022-05-18 09:51:50|84.58||84.56||84.58||84.56||0
1652867520000|2022-05-18 09:52:00|84.58||84.58||84.58||84.58||5
1652867530000|2022-05-18 09:52:10|84.6|84.54|84.57|84.53|84.6|84.54|84.57|84.53|0
1652867540000|2022-05-18 09:52:20|||||||||27188
1652867560000|2022-05-18 09:52:40|84.56|84.52|84.53|84.48|84.57|84.52|84.51|84.46|6497
1652867570000|2022-05-18 09:52:50|84.55|84.49|84.53|84.49|84.55|84.5|84.53|84.49|0
1652867580000|2022-05-18 09:53:00|84.51|84.48|84.5|84.47|84.51|84.48|84.49|84.47|8101
1652867600000|2022-05-18 09:53:20|84.52|84.48|84.5|84.48|84.52|84.49|84.5|84.48|30763
1652867610000|2022-05-18 09:53:30|84.52|84.49|84.5|84.49|84.52|84.49|84.5|84.48|9008
1652867620000|2022-05-18 09:53:40|84.49|84.48|84.5|84.47|84.5|84.48|84.49|84.47|4967
1652867630000|2022-05-18 09:53:50|84.49|84.46|84.45|84.43|84.49|84.46|84.45|84.41|15202
1652867640000|2022-05-18 09:54:00|84.43|84.41|84.43|84.41|84.43|84.41|84.43|84.41|85
1652867650000|2022-05-18 09:54:10|84.45||84.43||84.45||84.43||16498
1652867660000|2022-05-18 09:54:20|84.4|84.38|84.43|84.38|84.43|84.4|84.4|84.36|29800
1652867670000|2022-05-18 09:54:30|84.45|84.39|84.44|84.38|84.46|84.43|84.44|84.38|25186
1652867680000|2022-05-18 09:54:40||84.39||84.4||84.4||84.39|3006
1652867710000|2022-05-18 09:55:10|84.46|84.41|84.46|84.41|84.46|84.42|84.46|84.41|4940
1652867720000|2022-05-18 09:55:20|84.48||84.48||84.48||84.47||74
1652867730000|2022-05-18 09:55:30|84.47|84.43|84.47|84.43|84.47|84.43|84.47|84.43|47107
1652867740000|2022-05-18 09:55:40|84.49|84.44|84.5|84.47|84.5|84.47|84.49|84.43|11277
1652867750000|2022-05-18 09:55:50|84.51|84.46|84.5|84.47|84.51|84.48|84.5|84.46|9776
1652867760000|2022-05-18 09:56:00|||||||||9324
1652867770000|2022-05-18 09:56:10|84.49|84.46|84.5|84.46|84.5|84.48|84.48|84.46|150
1652867780000|2022-05-18 09:56:20|||||||||4674
1652867800000|2022-05-18 09:56:40||84.47||84.47||84.47||84.47|0
1652867810000|2022-05-18 09:56:50||84.48||84.48||84.48||84.48|6
1652867820000|2022-05-18 09:57:00|84.54|84.49|84.56|84.51|84.57|84.52|84.53|84.47|9532
1652867830000|2022-05-18 09:57:10|84.57|84.52|84.57|84.53|84.57|84.53|84.57|84.52|0
1652867840000|2022-05-18 09:57:20|84.55|84.52|84.5|84.49|84.55|84.52|84.5|84.47|1895
1652867850000|2022-05-18 09:57:30|84.52||84.52||84.52||84.52||0
1652867860000|2022-05-18 09:57:40|84.51|84.45|84.51|84.47|84.51|84.47|84.49|84.44|11759
1652867870000|2022-05-18 09:57:50|84.52||84.52||84.52||84.51||178
1652867880000|2022-05-18 09:58:00|||||||||3527
1652867890000|2022-05-18 09:58:10|||||||||18888
1652867900000|2022-05-18 09:58:20|84.5|84.48|84.5|84.48|84.5|84.48|84.5|84.48|48839
1652867910000|2022-05-18 09:58:30|84.53|84.49|84.55|84.51|84.55|84.51|84.53|84.49|1310
1652867920000|2022-05-18 09:58:40|84.57|84.52|84.62|84.58|84.65|84.58|84.56|84.52|10591
1652867930000|2022-05-18 09:58:50|84.63|84.57|84.58|84.54|84.63|84.57|84.53|84.5|101145
1652867940000|2022-05-18 09:59:00|84.59|84.55|84.67|84.62|84.68|84.62|84.59|84.55|7264
1652867950000|2022-05-18 09:59:10||84.63||84.62||84.63||84.62|0
1652867960000|2022-05-18 09:59:20|||||||||500
1652867970000|2022-05-18 09:59:30|84.71|84.63|84.69|84.64|84.74|84.7|84.69|84.63|69015
1652867980000|2022-05-18 09:59:40|84.7|84.66|84.68|84.65|84.7|84.68|84.68|84.64|6467
1652867990000|2022-05-18 09:59:50|84.7|84.67|84.73|84.67|84.73|84.67|84.7|84.67|11019
1652868000000|2022-05-18 10:00:00|84.72|84.69|84.7|84.66|84.72|84.69|84.7|84.65|0
1652868010000|2022-05-18 10:00:10|84.69|84.65|84.68|84.65|84.69|84.65|84.67|84.65|7294
1652868020000|2022-05-18 10:00:20|||||||||1160
1652868030000|2022-05-18 10:00:30|84.7||84.7||84.7||84.69||0
1652868040000|2022-05-18 10:00:40||84.66||84.66||84.66||84.66|5000
1652868050000|2022-05-18 10:00:50|84.69|84.65|84.69|84.65|84.69|84.65|84.69|84.65|0
1652868060000|2022-05-18 10:01:00|84.68|84.64|84.64|84.61|84.68|84.64|84.64|84.58|17819
1652868090000|2022-05-18 10:01:30|84.63|84.6|84.59|84.57|84.63|84.6|84.59|84.55|2442
1652868100000|2022-05-18 10:01:40|84.58|84.55|84.58|84.55|84.59|84.58|84.58|84.55|3041
1652868110000|2022-05-18 10:01:50|84.59|84.56|84.59|84.55|84.59|84.57|84.59|84.55|718
1652868120000|2022-05-18 10:02:00|84.6|84.56|84.62|84.58|84.62|84.58|84.6|84.56|4291
1652868130000|2022-05-18 10:02:10|84.64|84.59|84.65|84.63|84.66|84.63|84.64|84.59|31320
1652868140000|2022-05-18 10:02:20|84.66|84.64|84.71|84.67|84.74|84.71|84.66|84.63|64512
1652868150000|2022-05-18 10:02:30|84.73|84.68|84.73|84.67|84.73|84.68|84.73|84.67|54159
1652868160000|2022-05-18 10:02:40|84.72||84.7||84.72||84.7||0
1652868170000|2022-05-18 10:02:50|84.67|84.66|84.63|84.59|84.68|84.66|84.6|84.57|33750
1652868180000|2022-05-18 10:03:00|84.61|84.57|84.61|84.57|84.61|84.57|84.61|84.56|0
1652868190000|2022-05-18 10:03:10||84.58||84.58||84.58||84.58|0
1652868200000|2022-05-18 10:03:20|84.63||84.63||84.63||84.63||12363
1652868210000|2022-05-18 10:03:30||84.59||84.58||84.59||84.58|0
1652868220000|2022-05-18 10:03:40|84.62|84.59|84.58|84.55|84.62|84.59|84.58|84.55|4619
1652868230000|2022-05-18 10:03:50|84.57||84.57||84.57||84.57||0
1652868250000|2022-05-18 10:04:10|84.56|84.53|84.54|84.51|84.56|84.53|84.54|84.49|4286
1652868260000|2022-05-18 10:04:20|84.52|84.48|84.55|84.5|84.58|84.51|84.52|84.48|4594
1652868270000|2022-05-18 10:04:30||84.51||84.51||84.51||84.5|2467
1652868280000|2022-05-18 10:04:40||84.5||84.51||84.51||84.5|0
1652868290000|2022-05-18 10:04:50|84.56|84.52|84.6|84.55|84.6|84.55|84.56|84.52|17330
1652868300000|2022-05-18 10:05:00|84.58|84.56|84.66|84.61|84.66|84.62|84.58|84.56|3500
1652868310000|2022-05-18 10:05:10|84.65|84.59|84.66|84.62|84.66|84.62|84.64|84.59|20589
1652868320000|2022-05-18 10:05:20|84.68|84.63|84.68|84.63|84.68|84.63|84.68|84.62|1374
1652868330000|2022-05-18 10:05:30||84.64||84.64||84.64||84.64|0
1652868340000|2022-05-18 10:05:40|84.7|84.65|84.73|84.69|84.74|84.69|84.7|84.65|15048
1652868350000|2022-05-18 10:05:50|84.69|84.68|84.73|84.68|84.73|84.7|84.69|84.67|16064
1652868360000|2022-05-18 10:06:00|84.71|84.69|84.73|84.7|84.73|84.71|84.71|84.69|2967
1652868380000|2022-05-18 10:06:20|||||||||14
1652868390000|2022-05-18 10:06:30|||||||||111
1652868400000|2022-05-18 10:06:40|||||||||1500
1652868430000|2022-05-18 10:07:10|||||||||33
1652868440000|2022-05-18 10:07:20|84.74|84.71|84.74|84.71|84.74|84.71|84.71|84.69|64446
1652868450000|2022-05-18 10:07:30|84.76|84.72|84.76|84.73|84.79|84.74|84.76|84.72|4145
1652868460000|2022-05-18 10:07:40|84.78||84.78||84.78||84.78||62470
1652868470000|2022-05-18 10:07:50||84.74||84.73||84.74||84.73|0
1652868480000|2022-05-18 10:08:00|84.79|84.75|84.79|84.75|84.79|84.75|84.79|84.75|32341
1652868500000|2022-05-18 10:08:20||84.76||84.76||84.76||84.76|611
1652868510000|2022-05-18 10:08:30|84.8|84.77|84.73|84.7|84.8|84.78|84.72|84.68|23366
1652868520000|2022-05-18 10:08:40|84.71|84.69|84.68|84.63|84.71|84.69|84.68|84.63|3266
1652868530000|2022-05-18 10:08:50|84.69|84.64|84.7|84.66|84.71|84.66|84.69|84.64|0
1652868540000|2022-05-18 10:09:00|84.71|84.67|84.7|84.67|84.73|84.69|84.7|84.67|5770
1652868550000|2022-05-18 10:09:10|||||||||59257
1652868560000|2022-05-18 10:09:20|||||||||5000
1652868570000|2022-05-18 10:09:30|84.68|84.66|84.64|84.6|84.68|84.66|84.62|84.6|7409
1652868580000|2022-05-18 10:09:40||84.61||84.61||84.61||84.61|714
1652868590000|2022-05-18 10:09:50|84.66|84.62|84.63|84.6|84.66|84.63|84.63|84.6|3501
1652868600000|2022-05-18 10:10:00|84.66|84.61|84.64|84.6|84.66|84.61|84.64|84.6|40599
1652868620000|2022-05-18 10:10:20|84.63|84.59|84.6|84.56|84.63|84.59|84.6|84.55|5447
1652868630000|2022-05-18 10:10:30|84.62|84.57|84.62|84.58|84.64|84.59|84.62|84.57|11711
1652868640000|2022-05-18 10:10:40||84.59||84.59||84.59||84.58|600
1652868670000|2022-05-18 10:11:10|||||||||2800
1652868680000|2022-05-18 10:11:20|84.6|84.57|84.64|84.58|84.64|84.6|84.6|84.57|3631
1652868690000|2022-05-18 10:11:30|84.63|84.59|84.61|84.57|84.63|84.59|84.61|84.57|0
1652868700000|2022-05-18 10:11:40|||||||||30800
1652868710000|2022-05-18 10:11:50||84.59||84.59||84.59||84.59|5881
1652868720000|2022-05-18 10:12:00|84.64|84.6|84.66|84.63|84.68|84.64|84.64|84.59|12024
1652868750000|2022-05-18 10:12:30|84.65||84.65||84.65||84.65||0
1652868760000|2022-05-18 10:12:40|84.66||84.66||84.66||84.66||12
1652868770000|2022-05-18 10:12:50|84.68|84.64|84.66|84.63|84.69|84.65|84.66|84.63|15022
1652868780000|2022-05-18 10:13:00|84.69|84.64|84.7|84.67|84.7|84.67|84.66|84.63|12368
1652868790000|2022-05-18 10:13:10|84.71|84.68|84.77|84.73|84.77|84.73|84.71|84.68|1756
1652868800000|2022-05-18 10:13:20|84.76|84.72|84.75|84.73|84.76|84.73|84.75|84.7|5923
1652868820000|2022-05-18 10:13:40|84.79||84.76||84.79||84.76||65
1652868830000|2022-05-18 10:13:50|84.79||84.77||84.79||84.77||0
1652868860000|2022-05-18 10:14:20|||||||||13091
1652868870000|2022-05-18 10:14:30|84.79|84.74|84.79|84.74|84.79|84.74|84.79|84.73|13079
1652868880000|2022-05-18 10:14:40|84.8|84.75|84.8|84.75|84.8|84.76|84.8|84.75|3510
1652868890000|2022-05-18 10:14:50|84.79||84.79||84.79||84.79||0
1652868900000|2022-05-18 10:15:00|84.8|84.76|84.81|84.78|84.82|84.78|84.8|84.75|4793
1652868910000|2022-05-18 10:15:10|||||||||44688
1652868920000|2022-05-18 10:15:20|84.8|84.76|84.77|84.75|84.8|84.76|84.76|84.75|3448
1652868930000|2022-05-18 10:15:30||84.74||84.73||84.74||84.73|0
1652868940000|2022-05-18 10:15:40|84.76|84.72|84.71|84.66|84.76|84.72|84.69|84.65|13854
1652868950000|2022-05-18 10:15:50|84.72|84.68|84.69|84.66|84.72|84.68|84.69|84.66|7264
1652868960000|2022-05-18 10:16:00|84.71||84.72||84.72||84.71||0
1652868970000|2022-05-18 10:16:10|84.69||84.69||84.69||84.69||5316
1652868980000|2022-05-18 10:16:20|||||||||20000
1652868990000|2022-05-18 10:16:30|84.72|84.67|84.69|84.66|84.72|84.68|84.69|84.66|14
1652869000000|2022-05-18 10:16:40|84.68|84.64|84.68|84.64|84.68|84.65|84.67|84.63|3261
1652869010000|2022-05-18 10:16:50|84.67||84.68||84.68||84.67||10952
1652869020000|2022-05-18 10:17:00|||||||||10000
1652869030000|2022-05-18 10:17:10|84.69|84.65|84.68|84.65|84.72|84.66|84.68|84.64|0
1652869050000|2022-05-18 10:17:30|84.71|84.67|84.71|84.66|84.72|84.67|84.65|84.63|75934
1652869060000|2022-05-18 10:17:40|84.72|84.67|84.74|84.68|84.74|84.68|84.72|84.66|1679
1652869070000|2022-05-18 10:17:50|84.73||84.73||84.73||84.73||2
1652869080000|2022-05-18 10:18:00|84.74|84.69|84.74|84.69|84.74|84.7|84.73|84.69|0
1652869090000|2022-05-18 10:18:10|84.73|84.7|84.77|84.71|84.77|84.71|84.71|84.7|5728
1652869100000|2022-05-18 10:18:20||84.72||84.72||84.74||84.72|0
1652869110000|2022-05-18 10:18:30|84.75|84.71|84.75|84.72|84.75|84.72|84.75|84.71|7
1652869120000|2022-05-18 10:18:40|84.74|84.73|84.82|84.79|84.82|84.8|84.74|84.73|9012
1652869130000|2022-05-18 10:18:50|84.81|84.78|84.81|84.77|84.81|84.8|84.8|84.77|7123
1652869140000|2022-05-18 10:19:00|84.82|84.78|84.81|84.77|84.82|84.78|84.81|84.77|10000
1652869150000|2022-05-18 10:19:10|84.82|84.78|84.82|84.79|84.82|84.79|84.82|84.78|1651
1652869160000|2022-05-18 10:19:20||84.78||84.78||84.78||84.78|0
1652869170000|2022-05-18 10:19:30||84.79||84.79||84.79||84.79|12
1652869180000|2022-05-18 10:19:40|84.84|84.8|84.86|84.82|84.87|84.82|84.84|84.8|7496
1652869190000|2022-05-18 10:19:50|84.89|84.83|84.85|84.81|84.89|84.83|84.83|84.8|1408
1652869200000|2022-05-18 10:20:00|84.84|84.83|84.83|84.78|84.84|84.83|84.83|84.78|24513
1652869210000|2022-05-18 10:20:10|84.77|84.8|84.81|84.77|84.82|84.8|84.77|84.76|25000
1652869220000|2022-05-18 10:20:20|84.83|84.78|84.83|84.78|84.83|84.78|84.83|84.77|0
1652869230000|2022-05-18 10:20:30|||||||||11866
1652869240000|2022-05-18 10:20:40|84.84|84.79|84.83|84.78|84.84|84.8|84.83|84.78|0
1652869250000|2022-05-18 10:20:50||84.79||84.79||84.79||84.79|752
1652869260000|2022-05-18 10:21:00||84.78||84.78||84.78||84.78|373
1652869270000|2022-05-18 10:21:10||84.79||84.79||84.79||84.79|0
1652869280000|2022-05-18 10:21:20|84.84|84.8|84.87|84.83|84.87|84.83|84.84|84.79|604
1652869290000|2022-05-18 10:21:30||84.82||84.83||84.83||84.82|0
1652869300000|2022-05-18 10:21:40||84.84||84.83||84.84||84.83|0
1652869310000|2022-05-18 10:21:50|84.86|84.82|84.86|84.82|84.86|84.82|84.84|84.82|2
1652869320000|2022-05-18 10:22:00|84.85|84.8|84.82|84.78|84.85|84.8|84.81|84.78|4408
1652869330000|2022-05-18 10:22:10|84.83||84.84||84.84||84.83||0
1652869340000|2022-05-18 10:22:20|84.83|84.79|84.82|84.79|84.83|84.79|84.82|84.79|25
1652869360000|2022-05-18 10:22:40|84.84|84.78|84.84|84.8|84.84|84.8|84.84|84.78|7531
1652869370000|2022-05-18 10:22:50|84.81|84.78|84.81|84.79|84.81|84.79|84.81|84.78|4461
1652869380000|2022-05-18 10:23:00|||||||||2000
1652869390000|2022-05-18 10:23:10|84.8|84.78|84.81|84.78|84.81|84.78|84.8|84.78|7309
1652869400000|2022-05-18 10:23:20|84.84|84.79|84.88|84.85|84.88|84.85|84.84|84.79|3700
1652869420000|2022-05-18 10:23:40|||||||||1229
1652869430000|2022-05-18 10:23:50|84.9|84.86|84.9|84.86|84.92|84.87|84.88|84.86|3201
1652869460000|2022-05-18 10:24:20|84.92|84.87|84.95|84.91|84.99|84.93|84.92|84.87|18585
1652869470000|2022-05-18 10:24:30|84.94||84.93||84.94||84.93||0
1652869480000|2022-05-18 10:24:40|84.95||84.95||84.95||84.95||49
1652869490000|2022-05-18 10:24:50|||||||||6478
1652869500000|2022-05-18 10:25:00|84.93|84.9|84.92|84.9|84.93|84.9|84.91|84.9|1685
1652869510000|2022-05-18 10:25:10|||||||||1500
1652869520000|2022-05-18 10:25:20|84.95|84.91|84.97|84.91|84.97|84.93|84.95|84.91|2435
1652869530000|2022-05-18 10:25:30|84.96|84.92|84.97|84.92|84.97|84.92|84.96|84.92|0
1652869540000|2022-05-18 10:25:40|||||||||107
1652869560000|2022-05-18 10:26:00|84.96|84.93|84.96|84.93|84.96|84.93|84.95|84.93|2750
1652869570000|2022-05-18 10:26:10|||||||||1256
1652869580000|2022-05-18 10:26:20|||||||||4123
1652869590000|2022-05-18 10:26:30|||||||||270
1652869600000|2022-05-18 10:26:40||84.94||84.95||84.95||84.94|2000
1652869610000|2022-05-18 10:26:50|85|84.94|85.03|84.99|85.09|85.02|84.99|84.94|120991
1652869620000|2022-05-18 10:27:00|85.05|85|84.99|84.94|85.09|85.03|84.97|84.93|19978
1652869630000|2022-05-18 10:27:10|84.98|84.93|84.96|84.92|84.98|84.93|84.95|84.92|572
1652869640000|2022-05-18 10:27:20|||||||||309
1652869650000|2022-05-18 10:27:30|84.97|84.93|84.98|84.93|85|84.96|84.97|84.92|16126
1652869660000|2022-05-18 10:27:40|85|84.92|84.99|84.94|85|84.96|84.99|84.92|120
1652869670000|2022-05-18 10:27:50|84.98||84.99||84.99||84.98||0
1652869680000|2022-05-18 10:28:00|||||||||1177
1652869690000|2022-05-18 10:28:10||84.95||84.94||84.96||84.94|0
1652869700000|2022-05-18 10:28:20|||||||||10000
1652869710000|2022-05-18 10:28:30|84.98|84.93|84.94|84.88|84.98|84.93|84.9|84.85|4860
1652869720000|2022-05-18 10:28:40|84.93|84.89|84.93|84.88|84.93|84.9|84.93|84.88|1164
1652869730000|2022-05-18 10:28:50|84.92|84.87|84.92|84.86|84.93|84.87|84.92|84.86|0
1652869740000|2022-05-18 10:29:00|84.93|84.88|84.96|84.9|84.96|84.91|84.89|84.87|0
1652869750000|2022-05-18 10:29:10|84.95||84.93||84.96||84.93||0
1652869760000|2022-05-18 10:29:20|84.94||84.94||84.94||84.94||5843
1652869770000|2022-05-18 10:29:30|84.93||84.93||84.93||84.93||0
1652869780000|2022-05-18 10:29:40|||||||||2355
1652869790000|2022-05-18 10:29:50|84.94|84.91|84.94|84.9|84.94|84.92|84.94|84.9|2360
1652869800000|2022-05-18 10:30:00|84.96|84.91|84.95|84.91|84.96|84.92|84.93|84.91|0
1652869810000|2022-05-18 10:30:10|84.94|84.9|84.93|84.88|84.95|84.9|84.91|84.86|3397
1652869820000|2022-05-18 10:30:20||84.91||84.91||84.91||84.91|5899
1652869840000|2022-05-18 10:30:40|84.92|84.88|84.9|84.85|84.95|84.9|84.9|84.85|816
1652869850000|2022-05-18 10:30:50||84.86||84.85||84.86||84.85|0
1652869860000|2022-05-18 10:31:00|84.93|84.86|84.92|84.87|84.94|84.88|84.92|84.86|0
1652869870000|2022-05-18 10:31:10|84.94|84.89|84.98|84.94|85|84.95|84.94|84.89|2188
1652869880000|2022-05-18 10:31:20|85|84.95|84.94|84.9|85.01|84.95|84.94|84.9|3552
1652869890000|2022-05-18 10:31:30|84.95|84.92|84.93|84.89|84.96|84.92|84.92|84.89|10881
1652869900000|2022-05-18 10:31:40|||||||||5843
1652869910000|2022-05-18 10:31:50|84.92|84.87|84.91|84.86|84.92|84.87|84.9|84.85|5000
1652869920000|2022-05-18 10:32:00|84.86|84.85|84.86|84.81|84.86|84.85|84.85|84.81|6125
1652869930000|2022-05-18 10:32:10|84.85|84.8|84.85|84.81|84.85|84.81|84.84|84.8|0
1652869940000|2022-05-18 10:32:20||84.82||84.81||84.82||84.81|2557
1652869950000|2022-05-18 10:32:30|||||||||5311
1652869960000|2022-05-18 10:32:40|84.84||84.84||84.85||84.84||0
1652869970000|2022-05-18 10:32:50|84.83|84.79|84.82|84.77|84.83|84.79|84.81|84.76|26088
1652869990000|2022-05-18 10:33:10|84.85|84.76|84.83|84.76|84.85|84.79|84.83|84.76|301
1652870000000|2022-05-18 10:33:20|84.82|84.79|84.82|84.79|84.82|84.79|84.82|84.79|5
1652870010000|2022-05-18 10:33:30|84.8|84.76|84.79|84.78|84.82|84.78|84.79|84.75|515
1652870020000|2022-05-18 10:33:40|84.81||84.82||84.82||84.81||445
1652870030000|2022-05-18 10:33:50|84.83|84.79|84.82|84.8|84.83|84.8|84.82|84.79|0
1652870040000|2022-05-18 10:34:00|84.85|84.81|84.83|84.8|84.85|84.81|84.83|84.8|1227
1652870050000|2022-05-18 10:34:10|84.81|84.79|84.77|84.73|84.81|84.79|84.77|84.72|18953
1652870060000|2022-05-18 10:34:20|84.78|84.74|84.78|84.74|84.78|84.74|84.78|84.74|0
1652870070000|2022-05-18 10:34:30|84.77|84.72|84.74|84.69|84.77|84.72|84.74|84.69|4304
1652870080000|2022-05-18 10:34:40|84.75|84.7|84.75|84.7|84.75|84.7|84.75|84.7|0
1652870090000|2022-05-18 10:34:50|84.77|84.71|84.76|84.72|84.77|84.72|84.76|84.7|2000
1652870100000|2022-05-18 10:35:00|84.75|84.7|84.67|84.64|84.75|84.7|84.67|84.64|5475
1652870110000|2022-05-18 10:35:10|84.7|84.65|84.7|84.65|84.7|84.66|84.7|84.64|21295
1652870120000|2022-05-18 10:35:20|84.72|84.66|84.72|84.69|84.74|84.69|84.72|84.66|40335
1652870130000|2022-05-18 10:35:30|84.74|84.7|84.75|84.7|84.76|84.7|84.74|84.68|0
1652870140000|2022-05-18 10:35:40|84.74|84.68|84.72|84.69|84.74|84.69|84.72|84.68|2455
1652870170000|2022-05-18 10:36:10|84.75|84.7|84.82|84.77|84.84|84.79|84.73|84.7|2725
1652870190000|2022-05-18 10:36:30|84.81|84.76|84.79|84.76|84.81|84.76|84.79|84.76|15867
1652870200000|2022-05-18 10:36:40|||||||||377
1652870210000|2022-05-18 10:36:50|84.81|84.77|84.8|84.76|84.82|84.77|84.8|84.76|0
1652870240000|2022-05-18 10:37:20|84.82|84.77|84.8|84.76|84.82|84.77|84.8|84.76|2
1652870280000|2022-05-18 10:38:00|84.79||84.79||84.8||84.79||0
1652870290000|2022-05-18 10:38:10|84.78|84.75|84.73|84.7|84.78|84.75|84.72|84.67|9549
1652870300000|2022-05-18 10:38:20|84.75|84.69|84.72|84.69|84.75|84.71|84.72|84.69|2000
1652870310000|2022-05-18 10:38:30|84.74|84.7|84.74|84.7|84.76|84.7|84.74|84.69|4157
1652870320000|2022-05-18 10:38:40|84.76|84.71|84.76|84.72|84.78|84.72|84.75|84.7|6
1652870340000|2022-05-18 10:39:00|84.78|84.7|84.71|84.69|84.78|84.7|84.71|84.69|11131
1652870350000|2022-05-18 10:39:10|84.69|84.66|84.68|84.67|84.69|84.67|84.68|84.64|905
1652870360000|2022-05-18 10:39:20|84.64|84.64|84.68|84.64|84.68|84.65|84.64|84.6|26884
1652870370000|2022-05-18 10:39:30||84.63||84.65||84.65||84.63|1161
1652870380000|2022-05-18 10:39:40|84.67|84.64|84.68|84.63|84.68|84.67|84.67|84.63|15703
1652870390000|2022-05-18 10:39:50||84.64||84.63||84.64||84.63|0
1652870400000|2022-05-18 10:40:00||84.64||84.64||84.65||84.64|42
1652870420000|2022-05-18 10:40:20|84.67|84.65|84.67|84.64|84.67|84.65|84.67|84.64|3
1652870480000|2022-05-18 10:41:20|84.69|84.66|84.74|84.71|84.76|84.71|84.69|84.66|26745
1652870490000|2022-05-18 10:41:30|84.78|84.72|84.84|84.79|84.84|84.79|84.78|84.72|5527
1652870510000|2022-05-18 10:41:50|84.85|84.8|84.9|84.86|84.9|84.88|84.85|84.8|99334
1652870520000|2022-05-18 10:42:00|84.88|84.87|84.88|84.86|84.88|84.88|84.88|84.86|3420
1652870530000|2022-05-18 10:42:10|84.9|84.87|84.9|84.86|84.9|84.87|84.9|84.86|3936
1652870540000|2022-05-18 10:42:20|84.92|84.87|84.97|84.91|84.97|84.91|84.92|84.87|17738
1652870550000|2022-05-18 10:42:30|84.98|84.92|84.95|84.91|84.98|84.93|84.94|84.91|500
1652870560000|2022-05-18 10:42:40|84.94||84.94||84.94||84.94||18655
1652870570000|2022-05-18 10:42:50|84.93|84.89|84.93|84.89|84.93|84.91|84.91|84.89|7538
1652870580000|2022-05-18 10:43:00|84.91||84.91||84.91||84.91||1943
1652870590000|2022-05-18 10:43:10|84.9|84.87|84.91|84.87|84.91|84.87|84.9|84.84|13664
1652870600000|2022-05-18 10:43:20|84.9|84.86|84.83|84.8|84.9|84.86|84.83|84.77|18323
1652870610000|2022-05-18 10:43:30||84.81||84.81||84.82||84.81|0
1652870620000|2022-05-18 10:43:40|84.86|84.8|84.86|84.82|84.87|84.83|84.86|84.79|1365
1652870630000|2022-05-18 10:43:50|84.85|84.81|84.84|84.81|84.86|84.81|84.83|84.81|12279
1652870640000|2022-05-18 10:44:00||84.83||84.81||84.83||84.81|0
1652870650000|2022-05-18 10:44:10|84.87|84.82|84.92|84.87|84.92|84.87|84.87|84.82|8573
1652870660000|2022-05-18 10:44:20||84.88||84.87||84.88||84.87|110
1652870670000|2022-05-18 10:44:30|84.93|84.88|84.94|84.9|84.96|84.9|84.93|84.88|1190
1652870690000|2022-05-18 10:44:50|||||||||366
1652870700000|2022-05-18 10:45:00|84.93|84.89|84.87|84.83|84.93|84.89|84.87|84.81|12358
1652870710000|2022-05-18 10:45:10||84.82||84.81||84.82||84.81|0
1652870720000|2022-05-18 10:45:20|84.85|84.8|84.8|84.76|84.85|84.8|84.8|84.73|1093
1652870730000|2022-05-18 10:45:30|84.81||84.8||84.82||84.8||19349
1652870750000|2022-05-18 10:45:50|84.81|84.77|84.81|84.76|84.84|84.79|84.81|84.76|6543
1652870760000|2022-05-18 10:46:00|84.8|84.75|84.79|84.75|84.8|84.75|84.79|84.75|0
1652870770000|2022-05-18 10:46:10|84.78|84.72|84.72|84.67|84.79|84.72|84.7|84.65|2689
1652870780000|2022-05-18 10:46:20||84.68||84.68||84.68||84.67|10023
1652870800000|2022-05-18 10:46:40|84.74|84.69|84.73|84.68|84.74|84.69|84.73|84.68|0
1652870810000|2022-05-18 10:46:50|84.75|84.69|84.73|84.68|84.75|84.69|84.73|84.68|0
1652870820000|2022-05-18 10:47:00||84.69||84.69||84.69||84.68|0
1652870830000|2022-05-18 10:47:10|||||||||5050
1652870840000|2022-05-18 10:47:20|84.75|84.71|84.79|84.74|84.79|84.74|84.75|84.71|0
1652870850000|2022-05-18 10:47:30|||||||||45
1652870870000|2022-05-18 10:47:50|84.78||84.79||84.79||84.77||0
1652870880000|2022-05-18 10:48:00|||||||||6671
1652870890000|2022-05-18 10:48:10|84.78|84.75|84.81|84.77|84.83|84.78|84.78|84.75|35638
1652870900000|2022-05-18 10:48:20|84.83|84.78|84.84|84.79|84.85|84.8|84.83|84.78|0
1652870910000|2022-05-18 10:48:30||84.8||84.8||84.8||84.79|5987
1652870920000|2022-05-18 10:48:40|84.83||84.83||84.83||84.83||0
1652870930000|2022-05-18 10:48:50|||||||||1287
1652870940000|2022-05-18 10:49:00|84.82|84.79|84.81|84.78|84.82|84.79|84.79|84.75|9543
1652870950000|2022-05-18 10:49:10|84.82|84.79|84.82|84.79|84.82|84.79|84.82|84.79|0
1652870970000|2022-05-18 10:49:30|84.81|84.77|84.74|84.7|84.81|84.77|84.74|84.69|2247
1652870980000|2022-05-18 10:49:40|84.75|84.71|84.75|84.7|84.75|84.71|84.75|84.7|0
1652870990000|2022-05-18 10:49:50|||||||||1206
1652871000000|2022-05-18 10:50:00|84.74|84.69|84.74|84.7|84.74|84.7|84.74|84.68|5
1652871010000|2022-05-18 10:50:10|||||||||44
1652871030000|2022-05-18 10:50:30|||||||||485
1652871040000|2022-05-18 10:50:40|84.72|84.68|84.74|84.68|84.74|84.7|84.69|84.65|3053
1652871050000|2022-05-18 10:50:50|||||||||513
1652871060000|2022-05-18 10:51:00|84.72|84.67|84.74|84.68|84.74|84.68|84.72|84.66|3000
1652871090000|2022-05-18 10:51:30|84.73|84.69|84.75|84.7|84.76|84.71|84.72|84.68|6544
1652871100000|2022-05-18 10:51:40||84.71||84.7||84.72||84.7|521
1652871110000|2022-05-18 10:51:50||84.72||84.72||84.72||84.72|18440
1652871120000|2022-05-18 10:52:00||84.73||84.72||84.73||84.72|4042
1652871140000|2022-05-18 10:52:20||84.73||84.72||84.73||84.72|100
1652871150000|2022-05-18 10:52:30||84.73||84.72||84.73||84.72|0
1652871160000|2022-05-18 10:52:40|84.74||84.74||84.74||84.74||234
1652871170000|2022-05-18 10:52:50|84.72|84.7|84.75|84.72|84.75|84.72|84.71|84.68|7287
1652871180000|2022-05-18 10:53:00|84.73|84.71|84.75|84.71|84.75|84.72|84.73|84.7|33637
1652871190000|2022-05-18 10:53:10|||||||||1289
1652871200000|2022-05-18 10:53:20|84.74|84.7|84.74|84.7|84.74|84.7|84.73|84.7|2500
1652871210000|2022-05-18 10:53:30|84.75|84.69|84.73|84.68|84.75|84.69|84.72|84.68|1196
1652871220000|2022-05-18 10:53:40|84.75|84.7|84.77|84.72|84.77|84.72|84.73|84.7|7196
1652871230000|2022-05-18 10:53:50||84.73||84.72||84.73||84.72|0
1652871240000|2022-05-18 10:54:00|84.78|84.73|84.76|84.72|84.78|84.73|84.76|84.72|0
1652871250000|2022-05-18 10:54:10|84.75|84.73|84.78|84.73|84.78|84.73|84.75|84.72|0
1652871260000|2022-05-18 10:54:20|84.8|84.74|84.81|84.76|84.81|84.78|84.78|84.74|2945
1652871270000|2022-05-18 10:54:30|84.8|84.75|84.8|84.76|84.8|84.76|84.8|84.75|0
1652871280000|2022-05-18 10:54:40||84.75||84.75||84.75||84.75|32
1652871290000|2022-05-18 10:54:50|84.79|84.76|84.77|84.73|84.79|84.77|84.76|84.71|26002
1652871300000|2022-05-18 10:55:00|84.79|84.74|84.8|84.76|84.8|84.76|84.78|84.74|6558
1652871310000|2022-05-18 10:55:10|84.79|84.75|84.76|84.73|84.79|84.76|84.76|84.73|1397
1652871320000|2022-05-18 10:55:20|84.78|84.74|84.78|84.73|84.78|84.74|84.76|84.73|5861
1652871330000|2022-05-18 10:55:30||84.74||84.73||84.74||84.73|259
1652871340000|2022-05-18 10:55:40|84.8|84.74|84.78|84.73|84.8|84.75|84.78|84.73|3534
1652871350000|2022-05-18 10:55:50||84.74||84.74||84.74||84.73|2896
1652871370000|2022-05-18 10:56:10|84.77|84.73|84.76|84.71|84.77|84.74|84.74|84.7|3456
1652871380000|2022-05-18 10:56:20|84.75|84.7|84.74|84.7|84.75|84.7|84.73|84.7|0
1652871390000|2022-05-18 10:56:30|84.76|84.71|84.76|84.72|84.76|84.72|84.76|84.7|20
1652871400000|2022-05-18 10:56:40|84.75|84.73|84.74|84.71|84.76|84.73|84.72|84.7|5813
1652871410000|2022-05-18 10:56:50|84.76||84.76||84.76||84.75||0
1652871420000|2022-05-18 10:57:00|84.77|84.72|84.8|84.74|84.8|84.74|84.77|84.72|4457
1652871430000|2022-05-18 10:57:10|84.78|84.75|84.78|84.73|84.78|84.75|84.78|84.72|0
1652871440000|2022-05-18 10:57:20|84.76|84.74|84.78|84.74|84.78|84.74|84.76|84.71|9759
1652871450000|2022-05-18 10:57:30|84.77|84.73|84.75|84.73|84.77|84.73|84.75|84.71|5319
1652871460000|2022-05-18 10:57:40|84.74|84.71|84.7|84.66|84.75|84.71|84.7|84.66|5353
1652871470000|2022-05-18 10:57:50|84.72|84.67|84.7|84.66|84.72|84.67|84.7|84.66|0
1652871480000|2022-05-18 10:58:00||84.67||84.67||84.67||84.66|100
1652871490000|2022-05-18 10:58:10||84.66||84.66||84.66||84.66|0
1652871500000|2022-05-18 10:58:20|84.69|84.65|84.69|84.64|84.69|84.66|84.66|84.62|3481
1652871510000|2022-05-18 10:58:30|84.68|84.63|84.68|84.63|84.68|84.63|84.68|84.63|0
1652871520000|2022-05-18 10:58:40|84.67||84.66||84.67||84.66||0
1652871530000|2022-05-18 10:58:50|84.67|84.64|84.66|84.64|84.68|84.64|84.66|84.64|0
1652871540000|2022-05-18 10:59:00|84.68|84.65|84.73|84.68|84.74|84.68|84.68|84.65|58
1652871550000|2022-05-18 10:59:10|84.72|84.69|84.76|84.72|84.77|84.72|84.72|84.69|833
1652871560000|2022-05-18 10:59:20|||||||||31164
1652871570000|2022-05-18 10:59:30|84.75|84.71|84.75|84.69|84.75|84.71|84.7|84.68|30011
1652871580000|2022-05-18 10:59:40|84.74|84.71|84.74|84.71|84.74|84.71|84.74|84.71|1900
1652871590000|2022-05-18 10:59:50|84.73|84.68|84.67|84.64|84.73|84.68|84.67|84.63|7826
1652871600000|2022-05-18 11:00:00|84.66|84.63|84.71|84.67|84.74|84.68|84.64|84.59|14
1652871610000|2022-05-18 11:00:10|84.72|84.68|84.75|84.71|84.76|84.71|84.72|84.68|1300
1652871620000|2022-05-18 11:00:20|84.76|84.72|84.82|84.77|84.82|84.77|84.76|84.72|5853
1652871630000|2022-05-18 11:00:30|84.84|84.78|84.82|84.79|84.85|84.79|84.82|84.77|3134
1652871640000|2022-05-18 11:00:40|84.83||84.82||84.83||84.82||4
1652871650000|2022-05-18 11:00:50|84.81||84.81||84.81||84.81||2350
1652871670000|2022-05-18 11:01:10|84.84|84.8|84.85|84.79|84.88|84.81|84.84|84.79|6013
1652871690000|2022-05-18 11:01:30|||||||||3796
1652871700000|2022-05-18 11:01:40|84.83|84.8|84.85|84.8|84.85|84.8|84.83|84.8|1000
1652871720000|2022-05-18 11:02:00|84.86|84.81|84.86|84.81|84.89|84.83|84.86|84.8|4166
1652871730000|2022-05-18 11:02:10|84.87|84.82|84.88|84.84|84.89|84.84|84.87|84.82|4765
1652871740000|2022-05-18 11:02:20|84.87|84.83|84.81|84.77|84.87|84.83|84.81|84.76|9126
1652871750000|2022-05-18 11:02:30|84.82|84.76|84.86|84.81|84.88|84.82|84.82|84.76|6241
1652871760000|2022-05-18 11:02:40|84.88|84.82|84.88|84.82|84.88|84.83|84.88|84.82|0
1652871770000|2022-05-18 11:02:50|84.9|84.83|84.89|84.85|84.9|84.85|84.89|84.83|0
1652871780000|2022-05-18 11:03:00|84.9|84.86|84.9|84.87|84.9|84.87|84.9|84.85|0
1652871800000|2022-05-18 11:03:20|84.91|84.88|84.97|84.91|84.97|84.92|84.91|84.88|15023
1652871810000|2022-05-18 11:03:30|84.96|84.92|84.94|84.92|84.96|84.92|84.94|84.92|0
1652871820000|2022-05-18 11:03:40|84.95|84.91|84.93|84.9|84.95|84.91|84.92|84.9|359
1652871830000|2022-05-18 11:03:50|||||||||149590
1652871840000|2022-05-18 11:04:00|84.87|84.88|84.87|84.84|84.93|84.88|84.87|84.84|39031
1652871850000|2022-05-18 11:04:10|84.86|84.83|84.85|84.8|84.87|84.83|84.85|84.8|8532
1652871860000|2022-05-18 11:04:20|84.84|84.79|84.84|84.79|84.84|84.79|84.83|84.76|2401
1652871870000|2022-05-18 11:04:30||84.8||84.79||84.8||84.79|1000
1652871880000|2022-05-18 11:04:40|84.83|84.8|84.84|84.79|84.84|84.8|84.8|84.76|50000
1652871890000|2022-05-18 11:04:50|84.83|84.78|84.81|84.78|84.83|84.79|84.81|84.78|3842
1652871900000|2022-05-18 11:05:00|84.82||84.81||84.82||84.81||0
1652871910000|2022-05-18 11:05:10|84.8|84.76|84.75|84.7|84.8|84.76|84.74|84.69|2301
1652871920000|2022-05-18 11:05:20|84.74|84.71|84.74|84.7|84.75|84.71|84.73|84.7|2349
1652871930000|2022-05-18 11:05:30|84.73||84.74||84.74||84.73||0
1652871940000|2022-05-18 11:05:40|||||||||860
1652871950000|2022-05-18 11:05:50|84.76|84.71|84.76|84.72|84.76|84.73|84.76|84.71|892
1652871960000|2022-05-18 11:06:00|||||||||1940
1652871980000|2022-05-18 11:06:20||84.73||84.73||84.73||84.73|10025
1652871990000|2022-05-18 11:06:30|84.77|84.74|84.83|84.79|84.83|84.79|84.76|84.74|50394
1652872010000|2022-05-18 11:06:50|84.82|84.77|84.83|84.79|84.83|84.79|84.79|84.77|15631
1652872020000|2022-05-18 11:07:00|84.82||84.81||84.83||84.81||0
1652872030000|2022-05-18 11:07:10|84.82||84.81||84.82||84.81||0
1652872040000|2022-05-18 11:07:20|84.8|84.77|84.8|84.77|84.81|84.79|84.79|84.77|2112
1652872050000|2022-05-18 11:07:30|84.81||84.81||84.81||84.81||4564
1652872060000|2022-05-18 11:07:40|84.83|84.78|84.86|84.82|84.89|84.82|84.76|84.75|26393
1652872070000|2022-05-18 11:07:50|||||||||6144
1652872090000|2022-05-18 11:08:10|84.85|84.8|84.83|84.8|84.85|84.8|84.83|84.8|3783
1652872100000|2022-05-18 11:08:20|84.84||84.82||84.84||84.82||0
1652872110000|2022-05-18 11:08:30|84.81|84.77|84.77|84.73|84.81|84.77|84.77|84.73|15826
1652872120000|2022-05-18 11:08:40|84.78|84.74|84.81|84.78|84.82|84.78|84.77|84.74|3235
1652872130000|2022-05-18 11:08:50|84.82|84.79|84.85|84.81|84.86|84.81|84.82|84.79|13743
1652872140000|2022-05-18 11:09:00|84.84|84.78|84.81|84.79|84.84|84.79|84.8|84.78|112
1652872150000|2022-05-18 11:09:10|84.82|84.8|84.86|84.82|84.86|84.82|84.82|84.8|17232
1652872160000|2022-05-18 11:09:20|84.87|84.83|84.93|84.87|84.94|84.87|84.87|84.83|0
1652872170000|2022-05-18 11:09:30||84.88||84.89||84.89||84.88|0
1652872180000|2022-05-18 11:09:40|84.95|84.9|84.95|84.91|84.97|84.91|84.94|84.89|117
1652872190000|2022-05-18 11:09:50|||||||||1500
1652872220000|2022-05-18 11:10:20|84.97|84.92|85.15|85.12|85.18|85.12|84.97|84.92|88392
1652872230000|2022-05-18 11:10:30|85.14|85.11|85.11|85.06|85.14|85.11|85.11|85.06|21428
1652872240000|2022-05-18 11:10:40|85.1|85.05|85.08|85.05|85.1|85.05|85.08|85.05|23882
1652872250000|2022-05-18 11:10:50|85.06|85.03|85.03|85|85.06|85.03|85.03|85|11670
1652872260000|2022-05-18 11:11:00|85.02|84.99|85.02|84.98|85.02|85|85|84.96|15712
1652872270000|2022-05-18 11:11:10|85.01|84.96|84.99|84.96|85.01|84.96|84.99|84.96|2500
1652872290000|2022-05-18 11:11:30|||||||||16
1652872300000|2022-05-18 11:11:40|84.98|84.92|84.96|84.92|84.98|84.93|84.96|84.92|21607
1652872310000|2022-05-18 11:11:50|84.95|84.9|84.95|84.91|84.95|84.92|84.92|84.86|5010
1652872320000|2022-05-18 11:12:00|84.98|84.92|84.98|84.93|84.98|84.93|84.98|84.92|0
1652872340000|2022-05-18 11:12:20|84.95|84.91|84.98|84.92|84.98|84.92|84.95|84.91|7454
1652872350000|2022-05-18 11:12:30|84.99|84.91|85|84.96|85|84.97|84.99|84.91|1227
1652872370000|2022-05-18 11:12:50|84.98|84.95|84.99|84.95|85|84.95|84.98|84.95|3596
1652872390000|2022-05-18 11:13:10|85|84.96|85|84.96|85|84.96|85|84.95|140
1652872410000|2022-05-18 11:13:30|||||||||10
1652872420000|2022-05-18 11:13:40|84.98|84.95|84.96|84.93|84.98|84.95|84.96|84.93|5219
1652872430000|2022-05-18 11:13:50|||||||||2909
1652872460000|2022-05-18 11:14:20|84.98|84.94|84.97|84.93|85|84.95|84.97|84.93|3
1652872490000|2022-05-18 11:14:50|||||||||5000
1652872510000|2022-05-18 11:15:10|84.99|84.94|85|84.97|85|84.97|84.99|84.93|859
1652872530000|2022-05-18 11:15:30|84.99||85||85||84.99||458
1652872540000|2022-05-18 11:15:40|84.99|84.95|84.99|84.95|84.99|84.95|84.97|84.95|3342
1652872550000|2022-05-18 11:15:50|84.98|84.94|84.9|84.85|84.98|84.94|84.9|84.85|7290
1652872560000|2022-05-18 11:16:00|84.88|84.84|84.9|84.85|84.9|84.85|84.88|84.82|0
1652872570000|2022-05-18 11:16:10||84.84||84.85||84.85||84.84|5000
1652872580000|2022-05-18 11:16:20|84.91|84.86|84.92|84.87|84.92|84.88|84.91|84.86|614
1652872590000|2022-05-18 11:16:30|84.94|84.88|84.95|84.91|84.97|84.92|84.94|84.87|500
1652872600000|2022-05-18 11:16:40|84.97|84.92|84.99|84.94|84.99|84.94|84.97|84.92|511
1652872610000|2022-05-18 11:16:50|85|84.96|84.99|84.94|85|84.96|84.99|84.94|3023
1652872620000|2022-05-18 11:17:00|84.98||84.97||84.98||84.97||18915
1652872630000|2022-05-18 11:17:10|84.96|84.92|84.97|84.91|84.97|84.92|84.94|84.91|301
1652872640000|2022-05-18 11:17:20|84.98|84.92|84.99|84.94|84.99|84.95|84.98|84.92|0
1652872650000|2022-05-18 11:17:30|||||||||20000
1652872660000|2022-05-18 11:17:40|84.98|84.93|84.97|84.94|84.98|84.94|84.96|84.9|30000
1652872670000|2022-05-18 11:17:50|84.96|84.92|85.04|85|85.04|85|84.93|84.91|26508
1652872680000|2022-05-18 11:18:00|85.03||85.04||85.04||85.03||4838
1652872690000|2022-05-18 11:18:10|85.06|85.01|85.06|85.01|85.06|85.02|85.06|85.01|0
1652872700000|2022-05-18 11:18:20||85.02||85.02||85.02||85.02|25175
1652872710000|2022-05-18 11:18:30|85.05|85|85.04|85|85.05|85|85.03|85|447
1652872720000|2022-05-18 11:18:40|85.05|85.01|85.03|85|85.05|85.01|85.03|85|1847
1652872730000|2022-05-18 11:18:50|85.02|84.98|85.05|85.02|85.05|85.02|85.01|84.97|3114
1652872740000|2022-05-18 11:19:00|85.03|85|85.14|85.1|85.14|85.1|85|84.99|58887
1652872750000|2022-05-18 11:19:10|85.13|85.08|85.13|85.09|85.13|85.1|85.12|85.06|12363
1652872760000|2022-05-18 11:19:20|85.12|85.06|85.11|85.07|85.12|85.07|85.09|85.06|1436
1652872770000|2022-05-18 11:19:30|85.12|85.08|85.12|85.08|85.12|85.08|85.12|85.08|0
1652872780000|2022-05-18 11:19:40|85.11|85.07|85.1|85.07|85.11|85.07|85.1|85.07|0
1652872790000|2022-05-18 11:19:50|85.12|85.08|85.12|85.08|85.12|85.08|85.12|85.08|0
1652872800000|2022-05-18 11:20:00|85.13|85.1|85.2|85.16|85.2|85.16|85.13|85.1|22697
1652872810000|2022-05-18 11:20:10|85.19|85.17|85.11|85.06|85.2|85.17|85.09|85.02|46918
1652872820000|2022-05-18 11:20:20|85.09|85.05|85.19|85.14|85.19|85.14|85.09|85.05|9883
1652872830000|2022-05-18 11:20:30|85.18|85.13|85.2|85.15|85.2|85.16|85.16|85.12|2522
1652872840000|2022-05-18 11:20:40||85.16||85.17||85.17||85.16|114
1652872860000|2022-05-18 11:21:00|85.22|85.18|85.22|85.19|85.22|85.19|85.22|85.17|2777
1652872870000|2022-05-18 11:21:10|||||||||30343
1652872880000|2022-05-18 11:21:20|85.23|85.2|85.23|85.2|85.25|85.2|85.23|85.19|446
1652872890000|2022-05-18 11:21:30|85.24|85.21|85.26|85.21|85.29|85.25|85.24|85.2|12143
1652872900000|2022-05-18 11:21:40||85.22||85.22||85.22||85.22|0
1652872910000|2022-05-18 11:21:50|85.25||85.24||85.25||85.24||3000
1652872920000|2022-05-18 11:22:00|85.25|85.23|85.29|85.25|85.29|85.25|85.25|85.23|2500
1652872930000|2022-05-18 11:22:10|||||||||17596
1652872940000|2022-05-18 11:22:20|85.3|85.27|85.33|85.3|85.35|85.31|85.3|85.27|16020
1652872960000|2022-05-18 11:22:40|85.35|85.31|85.39|85.35|85.42|85.35|85.35|85.31|14222
1652872970000|2022-05-18 11:22:50|85.41|85.36|85.4|85.36|85.41|85.36|85.4|85.35|0
1652872980000|2022-05-18 11:23:00|85.38|85.34|85.44|85.4|85.48|85.42|85.3|85.29|73908
1652872990000|2022-05-18 11:23:10|85.45|85.41|85.45|85.4|85.45|85.41|85.45|85.4|200
1652873000000|2022-05-18 11:23:20|85.46|85.41|85.44|85.4|85.48|85.43|85.44|85.4|0
1652873010000|2022-05-18 11:23:30||85.43||85.4||85.43||85.4|497
1652873020000|2022-05-18 11:23:40|85.43|85.39|85.43|85.39|85.43|85.39|85.42|85.39|8580
1652873030000|2022-05-18 11:23:50|85.41|85.35|85.42|85.39|85.43|85.39|85.41|85.35|5710
1652873040000|2022-05-18 11:24:00|85.43|85.4|85.43|85.4|85.43|85.4|85.43|85.39|842
1652873050000|2022-05-18 11:24:10|85.44|85.39|85.39|85.34|85.44|85.41|85.34|85.28|13282
1652873060000|2022-05-18 11:24:20|85.4|85.36|85.44|85.4|85.44|85.4|85.4|85.36|3588
1652873070000|2022-05-18 11:24:30|85.43|85.39|85.43|85.4|85.43|85.4|85.43|85.39|14
1652873080000|2022-05-18 11:24:40|85.42|85.39|85.44|85.39|85.47|85.41|85.4|85.37|10371
1652873090000|2022-05-18 11:24:50|85.43||85.43||85.43||85.43||0
1652873100000|2022-05-18 11:25:00|85.44|85.4|85.45|85.42|85.48|85.44|85.44|85.4|20127
1652873120000|2022-05-18 11:25:20|85.44||85.44||85.44||85.44||192
1652873130000|2022-05-18 11:25:30|85.45|85.43|85.49|85.44|85.49|85.44|85.45|85.43|18
1652873140000|2022-05-18 11:25:40|85.48||85.48||85.48||85.48||2
1652873160000|2022-05-18 11:26:00|85.5|85.45|85.57|85.52|85.6|85.52|85.5|85.45|112979
1652873170000|2022-05-18 11:26:10|85.56|85.51|85.49|85.44|85.56|85.51|85.49|85.44|36610
1652873180000|2022-05-18 11:26:20|85.5|85.43|85.46|85.42|85.5|85.43|85.46|85.42|24270
1652873190000|2022-05-18 11:26:30|85.45|85.39|85.42|85.38|85.45|85.39|85.42|85.37|3497
1652873200000|2022-05-18 11:26:40|85.44|85.39|85.43|85.4|85.44|85.4|85.43|85.39|1400
1652873210000|2022-05-18 11:26:50|85.44|85.41|85.45|85.42|85.45|85.42|85.44|85.41|0
1652873220000|2022-05-18 11:27:00|85.47|85.43|85.51|85.46|85.51|85.46|85.47|85.43|4238
1652873230000|2022-05-18 11:27:10|85.5|85.43|85.48|85.46|85.5|85.46|85.47|85.43|18944
1652873240000|2022-05-18 11:27:20|85.49|85.47|85.51|85.47|85.51|85.47|85.49|85.46|8257
1652873250000|2022-05-18 11:27:30|85.49||85.51||85.51||85.49||0
1652873280000|2022-05-18 11:28:00|||||||||12124
1652873290000|2022-05-18 11:28:10|85.52|85.48|85.48|85.45|85.56|85.51|85.46|85.45|46494
1652873300000|2022-05-18 11:28:20|||||||||2308
1652873310000|2022-05-18 11:28:30|85.49|85.46|85.49|85.46|85.49|85.46|85.49|85.46|5392
1652873320000|2022-05-18 11:28:40|85.48|85.45|85.47|85.45|85.49|85.45|85.47|85.45|3794
1652873330000|2022-05-18 11:28:50|85.46|85.44|85.49|85.44|85.49|85.44|85.42|85.38|11561
1652873340000|2022-05-18 11:29:00|85.47||85.49||85.49||85.47||2
1652873360000|2022-05-18 11:29:20|85.48||85.49||85.49||85.48||5
1652873370000|2022-05-18 11:29:30|85.5|85.45|85.49|85.45|85.5|85.45|85.49|85.45|0
1652873380000|2022-05-18 11:29:40|85.48|85.46|85.54|85.5|85.54|85.52|85.48|85.42|19288
1652873390000|2022-05-18 11:29:50|85.55|85.52|85.56|85.52|85.56|85.55|85.55|85.52|20633
1652873400000|2022-05-18 11:30:00|85.57|85.53|85.6|85.56|85.61|85.56|85.57|85.52|2530
1652873410000|2022-05-18 11:30:10|85.61|85.57|85.62|85.58|85.62|85.58|85.61|85.57|0
1652873420000|2022-05-18 11:30:20|85.66|85.59|85.68|85.64|85.72|85.64|85.63|85.58|3379
1652873430000|2022-05-18 11:30:30|||||||||11456
1652873440000|2022-05-18 11:30:40|85.67|85.63|85.61|85.57|85.67|85.63|85.61|85.54|11341
1652873460000|2022-05-18 11:31:00|85.6|85.54|85.57|85.53|85.6|85.54|85.56|85.52|1212
1652873470000|2022-05-18 11:31:10|85.56|85.51|85.51|85.46|85.56|85.51|85.5|85.44|12890
1652873490000|2022-05-18 11:31:30|85.49|85.45|85.49|85.44|85.49|85.45|85.44|85.38|10666
1652873500000|2022-05-18 11:31:40|||||||||608
1652873510000|2022-05-18 11:31:50|85.48|85.45|85.54|85.48|85.54|85.48|85.48|85.45|906
1652873520000|2022-05-18 11:32:00|85.55|85.49|85.59|85.54|85.59|85.54|85.55|85.49|5
1652873530000|2022-05-18 11:32:10|85.58|85.52|85.49|85.44|85.58|85.52|85.48|85.44|26799
1652873540000|2022-05-18 11:32:20|||||||||14053
1652873550000|2022-05-18 11:32:30|85.5|85.45|85.51|85.46|85.53|85.48|85.5|85.45|44251
1652873560000|2022-05-18 11:32:40|85.5||85.51||85.51||85.48||0
1652873570000|2022-05-18 11:32:50|85.44|85.44|85.44|85.4|85.48|85.46|85.44|85.4|38581
1652873580000|2022-05-18 11:33:00|85.45|85.41|85.49|85.45|85.49|85.45|85.45|85.41|28573
1652873590000|2022-05-18 11:33:10|||||||||22140
1652873600000|2022-05-18 11:33:20|85.48|85.44|85.49|85.44|85.49|85.45|85.45|85.42|11615
1652873610000|2022-05-18 11:33:30||85.46||85.46||85.46||85.44|0
1652873620000|2022-05-18 11:33:40|85.52|85.47|85.53|85.48|85.53|85.48|85.52|85.47|818
1652873630000|2022-05-18 11:33:50|85.54|85.49|85.55|85.49|85.55|85.49|85.54|85.49|3376
1652873640000|2022-05-18 11:34:00|85.56|85.52|85.57|85.53|85.59|85.55|85.55|85.5|9043
1652873650000|2022-05-18 11:34:10|85.55||85.57||85.57||85.55||11706
1652873670000|2022-05-18 11:34:30|||||||||2045
1652873690000|2022-05-18 11:34:50|85.59|85.54|85.59|85.53|85.59|85.54|85.59|85.53|0
1652873700000|2022-05-18 11:35:00|85.56||85.56||85.56||85.56||5972
1652873720000|2022-05-18 11:35:20|85.53|85.5|85.59|85.53|85.59|85.53|85.53|85.49|3867
1652873730000|2022-05-18 11:35:30|85.56|85.55|85.61|85.58|85.61|85.58|85.56|85.55|10023
1652873740000|2022-05-18 11:35:40|||||||||11624
1652873750000|2022-05-18 11:35:50|85.63|85.59|85.62|85.58|85.63|85.6|85.62|85.58|1791
1652873760000|2022-05-18 11:36:00|85.63|85.59|85.61|85.58|85.64|85.61|85.61|85.58|38682
1652873780000|2022-05-18 11:36:20|85.62|85.59|85.62|85.58|85.64|85.59|85.62|85.58|272
1652873790000|2022-05-18 11:36:30|85.6|85.59|85.63|85.59|85.63|85.59|85.6|85.58|7477
1652873800000|2022-05-18 11:36:40||85.6||85.6||85.6||85.6|50
1652873810000|2022-05-18 11:36:50|85.65|85.61|85.66|85.61|85.67|85.61|85.65|85.6|50535
1652873820000|2022-05-18 11:37:00|85.65|85.62|85.65|85.61|85.66|85.62|85.65|85.61|0
1652873830000|2022-05-18 11:37:10|85.66|85.62|85.67|85.62|85.67|85.62|85.66|85.62|82
1652873840000|2022-05-18 11:37:20|85.69|85.63|85.69|85.64|85.7|85.65|85.69|85.63|5645
1652873850000|2022-05-18 11:37:30|85.7|85.65|85.68|85.64|85.72|85.66|85.67|85.62|24535
1652873860000|2022-05-18 11:37:40|85.67|85.62|85.68|85.64|85.68|85.64|85.67|85.62|0
1652873880000|2022-05-18 11:38:00|85.67|85.62|85.68|85.63|85.68|85.63|85.65|85.6|3751
1652873890000|2022-05-18 11:38:10|85.7|85.64|85.7|85.67|85.7|85.67|85.7|85.64|4356
1652873900000|2022-05-18 11:38:20|85.71|85.68|85.73|85.69|85.76|85.71|85.71|85.66|10257
1652873910000|2022-05-18 11:38:30|85.74|85.7|85.78|85.73|85.8|85.73|85.74|85.7|6486
1652873920000|2022-05-18 11:38:40|85.8|85.74|85.8|85.75|85.81|85.75|85.79|85.74|0
1652873940000|2022-05-18 11:39:00|85.82|85.76|85.8|85.75|85.82|85.77|85.8|85.75|9893
1652873950000|2022-05-18 11:39:10|85.79|85.73|85.71|85.66|85.79|85.73|85.69|85.65|7490
1652873960000|2022-05-18 11:39:20|85.68|85.65|85.7|85.65|85.71|85.65|85.68|85.63|1361
1652873970000|2022-05-18 11:39:30|85.71||85.69||85.71||85.69||0
1652873980000|2022-05-18 11:39:40|85.68||85.66||85.69||85.66||6505
1652873990000|2022-05-18 11:39:50|85.68||85.7||85.71||85.68||1356
1652874000000|2022-05-18 11:40:00|85.71||85.68||85.71||85.68||0
1652874010000|2022-05-18 11:40:10|85.67|85.62|85.7|85.65|85.7|85.65|85.65|85.61|17460
1652874020000|2022-05-18 11:40:20||85.66||85.64||85.66||85.64|4394
1652874030000|2022-05-18 11:40:30|85.69|85.65|85.69|85.65|85.69|85.65|85.69|85.64|5193
1652874040000|2022-05-18 11:40:40||85.67||85.68||85.68||85.67|6432
1652874050000|2022-05-18 11:40:50|85.71|85.69|85.76|85.71|85.77|85.71|85.71|85.69|123995
1652874060000|2022-05-18 11:41:00|85.77|85.7|85.8|85.75|85.8|85.75|85.77|85.7|4976
1652874080000|2022-05-18 11:41:20|85.79||85.8||85.8||85.79||780
1652874110000|2022-05-18 11:41:50|85.81|85.76|85.82|85.78|85.82|85.78|85.81|85.76|0
1652874120000|2022-05-18 11:42:00|85.84|85.79|85.76|85.75|85.84|85.81|85.76|85.71|119859
1652874140000|2022-05-18 11:42:20|85.77||85.78||85.78||85.77||1794
1652874150000|2022-05-18 11:42:30|85.77|85.76|85.77|85.75|85.77|85.76|85.77|85.75|0
1652874170000|2022-05-18 11:42:50|||||||||3727
1652874180000|2022-05-18 11:43:00|85.76|85.73|85.77|85.73|85.77|85.73|85.75|85.71|2275
1652874190000|2022-05-18 11:43:10||85.74||85.74||85.74||85.74|0
1652874200000|2022-05-18 11:43:20|85.78|85.75|85.89|85.84|85.89|85.84|85.78|85.75|11367
1652874210000|2022-05-18 11:43:30|85.9|85.85|85.95|85.9|85.96|85.91|85.9|85.85|23795
1652874220000|2022-05-18 11:43:40|85.94|85.91|85.9|85.86|85.94|85.91|85.85|85.83|16670
1652874230000|2022-05-18 11:43:50|85.92|85.87|85.97|85.92|85.98|85.92|85.92|85.86|3758
1652874260000|2022-05-18 11:44:20||85.93||85.92||85.93||85.92|2173
1652874270000|2022-05-18 11:44:30|85.95||85.95||85.95||85.95||0
1652874280000|2022-05-18 11:44:40|||||||||1561
1652874300000|2022-05-18 11:45:00|85.94|85.89|85.9|85.86|85.94|85.9|85.9|85.86|5306
1652874310000|2022-05-18 11:45:10|85.89|85.84|85.91|85.86|85.91|85.86|85.89|85.84|0
1652874320000|2022-05-18 11:45:20|85.9|85.87|85.9|85.87|85.9|85.87|85.9|85.87|0
1652874330000|2022-05-18 11:45:30||85.86||85.86||85.86||85.86|8012
1652874340000|2022-05-18 11:45:40||85.87||85.87||85.87||85.87|0
1652874350000|2022-05-18 11:45:50||85.88||85.88||85.88||85.87|4580
1652874360000|2022-05-18 11:46:00|85.91|85.87|85.94|85.9|86|85.94|85.91|85.87|26354
1652874370000|2022-05-18 11:46:10|85.93||85.94||85.94||85.93||1600
1652874380000|2022-05-18 11:46:20|85.93|85.87|85.94|85.87|85.94|85.87|85.92|85.87|117
1652874390000|2022-05-18 11:46:30||85.89||85.89||85.89||85.89|526
1652874400000|2022-05-18 11:46:40|85.93|85.91|85.93|85.9|85.93|85.91|85.93|85.89|35000
1652874410000|2022-05-18 11:46:50|85.92|85.89|85.88|85.84|85.92|85.89|85.88|85.84|3619
1652874420000|2022-05-18 11:47:00|85.87|85.83|85.87|85.81|85.87|85.83|85.79|85.74|32102
1652874430000|2022-05-18 11:47:10|85.86||85.87||85.87||85.86||0
1652874440000|2022-05-18 11:47:20|85.89|85.82|85.87|85.83|85.89|85.83|85.87|85.82|3000
1652874450000|2022-05-18 11:47:30|85.88|85.84|85.95|85.89|85.95|85.89|85.88|85.84|50700
1652874460000|2022-05-18 11:47:40|85.93|85.92|85.95|85.9|85.97|85.92|85.93|85.89|5949
1652874470000|2022-05-18 11:47:50|85.94|85.91|85.9|85.87|86|85.95|85.9|85.87|43741
1652874480000|2022-05-18 11:48:00||85.89||85.87||85.89||85.87|7891
1652874540000|2022-05-18 11:49:00|||||||||2445
1652874550000|2022-05-18 11:49:10|85.89|85.84|85.87|85.83|85.9|85.84|85.86|85.82|5245
1652874560000|2022-05-18 11:49:20||85.84||85.85||85.85||85.84|0
1652874570000|2022-05-18 11:49:30|||||||||30241
1652874580000|2022-05-18 11:49:40|85.86|85.83|85.85|85.79|85.86|85.83|85.83|85.78|8641
1652874590000|2022-05-18 11:49:50|85.83|85.77|85.83|85.79|85.83|85.79|85.82|85.77|13918
1652874600000|2022-05-18 11:50:00|85.82|85.78|85.76|85.72|85.82|85.78|85.75|85.69|5621
1652874610000|2022-05-18 11:50:10|85.77|85.73|85.8|85.75|85.8|85.75|85.77|85.72|2481
1652874620000|2022-05-18 11:50:20||85.74||85.74||85.74||85.74|35
1652874630000|2022-05-18 11:50:30|85.79|85.75|85.8|85.75|85.8|85.75|85.79|85.75|0
1652874640000|2022-05-18 11:50:40|85.82|85.76|85.9|85.84|85.9|85.84|85.81|85.76|26345
1652874650000|2022-05-18 11:50:50|85.89|85.83|85.88|85.84|85.9|85.84|85.88|85.83|6020
1652874660000|2022-05-18 11:51:00|85.87||85.88||85.88||85.87||0
1652874680000|2022-05-18 11:51:20|85.87|85.83|85.85|85.83|85.87|85.83|85.85|85.83|300
1652874690000|2022-05-18 11:51:30|||||||||465
1652874700000|2022-05-18 11:51:40|85.86|85.84|85.87|85.83|85.88|85.84|85.86|85.83|1642
1652874710000|2022-05-18 11:51:50|85.86|85.82|85.83|85.79|85.86|85.82|85.82|85.79|6026
1652874720000|2022-05-18 11:52:00|85.84|85.8|85.85|85.8|85.85|85.8|85.84|85.8|44
1652874730000|2022-05-18 11:52:10|85.84||85.85||85.85||85.84||2221
1652874740000|2022-05-18 11:52:20|85.84||85.85||85.85||85.84||0
1652874750000|2022-05-18 11:52:30|85.86|85.82|85.87|85.82|85.87|85.82|85.86|85.82|0
1652874770000|2022-05-18 11:52:50|85.88|85.84|85.89|85.84|85.9|85.84|85.88|85.84|1274
1652874780000|2022-05-18 11:53:00|85.9|85.85|85.9|85.86|85.94|85.88|85.9|85.85|26345
1652874790000|2022-05-18 11:53:10|85.92||85.91||85.92||85.91||0
1652874800000|2022-05-18 11:53:20|85.9|85.84|85.88|85.84|85.9|85.84|85.86|85.82|15828
1652874810000|2022-05-18 11:53:30|85.9||85.9||85.9||85.9||3336
1652874820000|2022-05-18 11:53:40|85.89|85.85|85.88|85.84|85.9|85.85|85.88|85.84|17515
1652874840000|2022-05-18 11:54:00|85.87|85.83|85.87|85.82|85.87|85.83|85.87|85.82|3492
1652874860000|2022-05-18 11:54:20|85.86||85.88||85.88||85.86||120
1652874870000|2022-05-18 11:54:30|||||||||4
1652874880000|2022-05-18 11:54:40|85.89|85.83|85.89|85.83|85.89|85.86|85.88|85.82|10051
1652874900000|2022-05-18 11:55:00|85.9|85.84|85.94|85.89|85.94|85.89|85.9|85.84|11052
1652874910000|2022-05-18 11:55:10|85.96|85.9|85.98|85.93|85.98|85.93|85.96|85.89|0
1652874920000|2022-05-18 11:55:20|85.97||85.97||85.97||85.97||1146
1652874930000|2022-05-18 11:55:30|85.99|85.94|85.98|85.94|85.99|85.94|85.98|85.94|5578
1652874940000|2022-05-18 11:55:40||85.95||85.95||85.95||85.95|0
1652874950000|2022-05-18 11:55:50|85.97|85.94|85.95|85.91|85.97|85.94|85.93|85.9|10303
1652874960000|2022-05-18 11:56:00|85.94|85.89|85.94|85.89|85.95|85.89|85.94|85.89|611
1652874970000|2022-05-18 11:56:10||85.91||85.91||85.91||85.91|201
1652874980000|2022-05-18 11:56:20|||||||||1184
1652875000000|2022-05-18 11:56:40|||||||||24
1652875010000|2022-05-18 11:56:50|85.95|85.92|85.93|85.91|85.98|85.93|85.92|85.88|14242
1652875020000|2022-05-18 11:57:00|85.94||85.95||85.96||85.94||18053
1652875030000|2022-05-18 11:57:10||85.92||85.92||85.92||85.92|150
1652875050000|2022-05-18 11:57:30|||||||||2301
1652875060000|2022-05-18 11:57:40||85.91||85.92||85.92||85.91|4139
1652875070000|2022-05-18 11:57:50|||||||||428
1652875080000|2022-05-18 11:58:00|85.94|85.91|85.94|85.9|85.95|85.91|85.92|85.88|9278
1652875090000|2022-05-18 11:58:10|85.95||85.95||85.95||85.94||11249
1652875100000|2022-05-18 11:58:20|85.94|85.88|85.94|85.88|85.94|85.88|85.93|85.88|2150
1652875110000|2022-05-18 11:58:30|85.95|85.89|85.92|85.89|85.95|85.91|85.92|85.88|2501
1652875120000|2022-05-18 11:58:40|85.94|85.9|85.96|85.91|85.96|85.91|85.94|85.9|1517
1652875130000|2022-05-18 11:58:50|85.95||85.95||85.96||85.95||23
1652875140000|2022-05-18 11:59:00|85.96||85.95||85.96||85.95||5
1652875150000|2022-05-18 11:59:10|85.93|85.9|85.94|85.9|85.95|85.9|85.93|85.9|8432
1652875160000|2022-05-18 11:59:20|85.93|85.88|85.85|85.8|85.93|85.88|85.84|85.8|15243
1652875170000|2022-05-18 11:59:30|85.86|85.81|85.89|85.83|85.89|85.84|85.86|85.8|6739
1652875180000|2022-05-18 11:59:40|85.87||85.87||85.87||85.87||403
1652875190000|2022-05-18 11:59:50|85.89|85.84|85.89|85.85|85.89|85.86|85.89|85.84|8
1652875200000|2022-05-18 12:00:00|85.91|85.86|85.91|85.87|85.92|85.87|85.91|85.86|6009
1652875210000|2022-05-18 12:00:10|85.9||85.91||85.91||85.9||0
1652875240000|2022-05-18 12:00:40|85.93|85.88|85.93|85.88|85.94|85.88|85.92|85.88|8247
1652875250000|2022-05-18 12:00:50|||||||||107
1652875260000|2022-05-18 12:01:00|85.91|85.86|85.87|85.83|85.91|85.86|85.87|85.82|3701
1652875270000|2022-05-18 12:01:10|85.88|85.84|85.89|85.84|85.9|85.84|85.88|85.84|271
1652875280000|2022-05-18 12:01:20||85.85||85.85||85.85||85.85|0
1652875290000|2022-05-18 12:01:30||85.86||85.87||85.87||85.86|0
1652875300000|2022-05-18 12:01:40|85.91|85.88|85.94|85.89|85.94|85.89|85.91|85.88|1145
1652875310000|2022-05-18 12:01:50|85.93||85.93||85.93||85.93||2309
1652875320000|2022-05-18 12:02:00|85.94||85.94||85.94||85.93||6
1652875330000|2022-05-18 12:02:10|85.93||85.94||85.94||85.93||27
1652875340000|2022-05-18 12:02:20|85.92||85.92||85.92||85.92||882
1652875350000|2022-05-18 12:02:30|85.91|85.87|85.92|85.9|85.92|85.9|85.9|85.85|7734
1652875360000|2022-05-18 12:02:40|||||||||18321
1652875370000|2022-05-18 12:02:50|85.91||85.92||85.92||85.91||4
1652875380000|2022-05-18 12:03:00|||||||||1200
1652875390000|2022-05-18 12:03:10|||||||||226
1652875400000|2022-05-18 12:03:20|||||||||21291
1652875410000|2022-05-18 12:03:30|85.94|85.91|85.94|85.9|85.94|85.91|85.94|85.9|1058
1652875420000|2022-05-18 12:03:40||85.91||85.9||85.91||85.9|3728
1652875430000|2022-05-18 12:03:50|||||||||11567
1652875450000|2022-05-18 12:04:10|85.92|85.89|85.88|85.85|85.92|85.89|85.88|85.84|10988
1652875460000|2022-05-18 12:04:20|||||||||350
1652875470000|2022-05-18 12:04:30|85.87|85.83|85.86|85.82|85.87|85.84|85.84|85.81|17
1652875480000|2022-05-18 12:04:40||85.83||85.83||85.83||85.83|2591
1652875490000|2022-05-18 12:04:50||85.84||85.84||85.84||85.83|316
1652875500000|2022-05-18 12:05:00||85.85||85.84||85.85||85.84|0
1652875510000|2022-05-18 12:05:10|||||||||9846
1652875520000|2022-05-18 12:05:20|||||||||3100
1652875540000|2022-05-18 12:05:40|85.88|85.85|85.87|85.83|85.91|85.88|85.87|85.83|20463
1652875550000|2022-05-18 12:05:50|85.86|85.81|85.81|85.76|85.86|85.81|85.79|85.75|5255
1652875560000|2022-05-18 12:06:00|85.8|85.75|85.8|85.75|85.8|85.75|85.79|85.74|20807
1652875570000|2022-05-18 12:06:10|85.79|85.77|85.8|85.77|85.8|85.77|85.79|85.77|30300
1652875580000|2022-05-18 12:06:20|85.79|85.75|85.79|85.75|85.79|85.77|85.77|85.75|10287
1652875590000|2022-05-18 12:06:30|85.81|85.76|85.79|85.75|85.82|85.76|85.79|85.75|5841
1652875600000|2022-05-18 12:06:40|85.8|85.76|85.81|85.77|85.83|85.79|85.8|85.76|6748
1652875610000|2022-05-18 12:06:50|85.8|85.76|85.8|85.75|85.81|85.76|85.79|85.75|7007
1652875620000|2022-05-18 12:07:00|85.79|85.76|85.81|85.76|85.81|85.77|85.79|85.75|10000
1652875630000|2022-05-18 12:07:10||85.77||85.78||85.78||85.77|0
1652875640000|2022-05-18 12:07:20|85.84|85.79|85.82|85.78|85.85|85.8|85.82|85.78|19
1652875650000|2022-05-18 12:07:30|||||||||6
1652875660000|2022-05-18 12:07:40|||||||||6041
1652875670000|2022-05-18 12:07:50|85.83|85.79|85.87|85.84|85.9|85.86|85.83|85.79|2336
1652875680000|2022-05-18 12:08:00|85.86|85.85|85.86|85.83|85.86|85.85|85.85|85.81|16836
1652875690000|2022-05-18 12:08:10|85.84||85.87||85.87||85.84||0
1652875700000|2022-05-18 12:08:20|85.86||85.87||85.87||85.86||6
1652875720000|2022-05-18 12:08:40|85.86||85.87||85.87||85.86||1146
1652875730000|2022-05-18 12:08:50|||||||||40999
1652875740000|2022-05-18 12:09:00|85.88|85.84|85.88|85.84|85.92|85.86|85.88|85.83|8062
1652875750000|2022-05-18 12:09:10|||||||||19
1652875760000|2022-05-18 12:09:20|85.87||85.88||85.88||85.87||5181
1652875770000|2022-05-18 12:09:30|85.9|85.85|85.9|85.85|85.9|85.85|85.89|85.85|44
1652875780000|2022-05-18 12:09:40|85.91|85.86|85.92|85.88|85.92|85.88|85.9|85.85|2242
1652875790000|2022-05-18 12:09:50|||||||||278
1652875800000|2022-05-18 12:10:00||85.89||85.89||85.89||85.88|0
1652875810000|2022-05-18 12:10:10||85.9||85.9||85.9||85.9|36073
1652875820000|2022-05-18 12:10:20|85.94|85.91|85.98|85.93|85.98|85.93|85.94|85.91|12192
1652875830000|2022-05-18 12:10:30|||||||||11871
1652875850000|2022-05-18 12:10:50|85.97|85.91|85.89|85.85|85.97|85.91|85.88|85.83|13996
1652875860000|2022-05-18 12:11:00|||||||||30
1652875870000|2022-05-18 12:11:10|||||||||10
1652875880000|2022-05-18 12:11:20|85.88||85.89||85.9||85.88||8
1652875890000|2022-05-18 12:11:30|85.88||85.89||85.89||85.88||1144
1652875900000|2022-05-18 12:11:40|||||||||598
1652875920000|2022-05-18 12:12:00|85.88|85.83|85.85|85.81|85.88|85.83|85.85|85.81|5212
1652875930000|2022-05-18 12:12:10||85.82||85.81||85.82||85.81|0
1652875940000|2022-05-18 12:12:20|85.84|85.82|85.88|85.82|85.88|85.82|85.82|85.8|6431
1652875950000|2022-05-18 12:12:30|85.87|85.83|85.88|85.83|85.88|85.83|85.87|85.82|0
1652875960000|2022-05-18 12:12:40||85.84||85.84||85.84||85.84|7
1652875970000|2022-05-18 12:12:50|||||||||500
1652876000000|2022-05-18 12:13:20|85.86||85.86||85.86||85.86||300
1652876010000|2022-05-18 12:13:30|||||||||5
1652876030000|2022-05-18 12:13:50||85.85||85.84||85.85||85.84|5
1652876080000|2022-05-18 12:14:40|||||||||24
1652876090000|2022-05-18 12:14:50|||||||||6336
1652876110000|2022-05-18 12:15:10|85.88|85.85|85.9|85.86|85.9|85.86|85.87|85.85|1115
1652876120000|2022-05-18 12:15:20|85.89||85.89||85.89||85.89||231
1652876130000|2022-05-18 12:15:30|85.9|85.87|85.88|85.86|85.9|85.88|85.88|85.86|2500
1652876140000|2022-05-18 12:15:40|85.87|85.84|85.88|85.84|85.88|85.84|85.87|85.82|28881
1652876150000|2022-05-18 12:15:50|85.87|85.82|85.83|85.79|85.87|85.82|85.8|85.77|3237
1652876160000|2022-05-18 12:16:00|85.82||85.81||85.83||85.81||2537
1652876170000|2022-05-18 12:16:10|85.8|85.77|85.79|85.75|85.8|85.77|85.79|85.75|394
1652876200000|2022-05-18 12:16:40|85.82|85.76|85.83|85.78|85.83|85.78|85.8|85.76|4839
1652876210000|2022-05-18 12:16:50|85.82|85.79|85.95|85.92|85.95|85.92|85.82|85.79|34678
1652876220000|2022-05-18 12:17:00|85.94|85.93|85.95|85.93|85.98|85.93|85.94|85.93|2957
1652876250000|2022-05-18 12:17:30||85.94||85.93||85.94||85.93|0
1652876260000|2022-05-18 12:17:40|||||||||1005
1652876270000|2022-05-18 12:17:50|85.97|85.94|86.04|86|86.1|86.05|85.97|85.93|164845
1652876280000|2022-05-18 12:18:00|86.02|86.01|86.1|86.05|86.1|86.05|86.02|85.97|16695
1652876290000|2022-05-18 12:18:10|||||||||10000
1652876300000|2022-05-18 12:18:20|86.12|86.06|86.13|86.1|86.17|86.11|86.12|86.06|3914
1652876310000|2022-05-18 12:18:30|86.14|86.08|86.09|86.05|86.14|86.08|86.09|86.05|20020
1652876320000|2022-05-18 12:18:40|86.08|86.02|86.07|86.02|86.08|86.03|86.06|86.02|3904
1652876330000|2022-05-18 12:18:50|86.06|86.01|86.09|86.04|86.09|86.04|86.04|86|21526
1652876350000|2022-05-18 12:19:10|86.08|86.06|86.09|86.06|86.09|86.07|86.08|86.03|11383
1652876380000|2022-05-18 12:19:40|86.05|86.07|86.08|86.05|86.09|86.07|86.05|86.04|44030
1652876390000|2022-05-18 12:19:50|86.09|86.06|86.08|86.06|86.09|86.07|86.08|86.05|3302
1652876410000|2022-05-18 12:20:10|||||||||3000
1652876420000|2022-05-18 12:20:20|86.09||86.09||86.09||86.09||10000
1652876430000|2022-05-18 12:20:30|86.11|86.07|86.11|86.06|86.11|86.07|86.11|86.06|2558
1652876440000|2022-05-18 12:20:40|86.1||86.09||86.1||86.09||14
1652876450000|2022-05-18 12:20:50|86.08|86.04|86.05|86.01|86.08|86.05|86.05|86|14295
1652876460000|2022-05-18 12:21:00|86.06|86.02|86.06|86.02|86.06|86.02|86.06|86.02|0
1652876470000|2022-05-18 12:21:10|86.07|86.03|86.07|86.03|86.07|86.03|86.07|86.02|1200
1652876480000|2022-05-18 12:21:20|||||||||207119
1652876490000|2022-05-18 12:21:30|86|86.02|86|85.96|86.07|86.02|85.99|85.94|100309
1652876500000|2022-05-18 12:21:40|85.98|85.95|85.93|85.88|86|85.96|85.91|85.88|4860
1652876510000|2022-05-18 12:21:50||85.89||85.89||85.89||85.89|0
1652876520000|2022-05-18 12:22:00|85.92|85.87|85.87|85.82|85.93|85.87|85.87|85.81|4400
1652876530000|2022-05-18 12:22:10|85.85|85.83|85.83|85.78|85.85|85.83|85.82|85.77|7500
1652876540000|2022-05-18 12:22:20|85.82|85.79|85.81|85.76|85.82|85.79|85.8|85.75|5846
1652876550000|2022-05-18 12:22:30|85.8|85.77|85.8|85.77|85.81|85.79|85.79|85.75|2443
1652876560000|2022-05-18 12:22:40|||||||||1000
1652876570000|2022-05-18 12:22:50|85.81|85.78|85.81|85.78|85.81|85.78|85.81|85.78|3843
1652876580000|2022-05-18 12:23:00|85.8|85.77|85.8|85.75|85.81|85.78|85.79|85.75|1385
1652876610000|2022-05-18 12:23:30|85.79|85.71|85.76|85.72|85.79|85.72|85.76|85.71|516
1652876620000|2022-05-18 12:23:40|85.77|85.73|85.76|85.73|85.77|85.73|85.76|85.73|5366
1652876630000|2022-05-18 12:23:50|85.77|85.74|85.85|85.8|85.85|85.8|85.77|85.74|16954
1652876640000|2022-05-18 12:24:00|85.82||85.82||85.82||85.82||1904
1652876650000|2022-05-18 12:24:10|85.81|85.79|85.8|85.75|85.81|85.79|85.8|85.75|12488
1652876660000|2022-05-18 12:24:20|85.79|85.76|85.85|85.8|85.85|85.8|85.79|85.76|22844
1652876670000|2022-05-18 12:24:30|85.84||85.85||85.85||85.84||2323
1652876680000|2022-05-18 12:24:40||85.81||85.81||85.81||85.81|102
1652876690000|2022-05-18 12:24:50|||||||||4681
1652876700000|2022-05-18 12:25:00|85.87|85.82|86|85.95|86.01|85.95|85.87|85.82|77471
1652876710000|2022-05-18 12:25:10|86.01|85.96|86.09|86.04|86.1|86.04|86.01|85.96|2512
1652876720000|2022-05-18 12:25:20|86.1||86.1||86.12||86.09||0
1652876730000|2022-05-18 12:25:30||86.05||86.06||86.06||86.05|11550
1652876770000|2022-05-18 12:26:10|||||||||681
1652876780000|2022-05-18 12:26:20|86.13|86.09|86.11|86.06|86.15|86.11|86.11|86.06|12350
1652876790000|2022-05-18 12:26:30|86.08|86.08|86.06|86.01|86.11|86.08|86.03|85.99|6863
1652876800000|2022-05-18 12:26:40|86.05|85.99|86.04|85.99|86.06|85.99|86.04|85.99|33456
1652876810000|2022-05-18 12:26:50|86.05|86.01|86.05|86.02|86.07|86.02|86.04|86.01|12891
1652876820000|2022-05-18 12:27:00|86.06||86.06||86.06||86.06||14006
1652876830000|2022-05-18 12:27:10|86.05||86.05||86.05||86.05||200
1652876840000|2022-05-18 12:27:20|86.06|86.01|86.06|86.01|86.06|86.01|86.02|86.01|8711
1652876850000|2022-05-18 12:27:30|86.05|85.99|86.01|85.97|86.05|85.99|86|85.97|1410
1652876870000|2022-05-18 12:27:50|86.03|85.99|86.03|85.99|86.03|85.99|86.03|85.99|516
1652876890000|2022-05-18 12:28:10|||||||||14590
1652876900000|2022-05-18 12:28:20|||||||||5000
1652876910000|2022-05-18 12:28:30|86|85.98|86.03|85.98|86.03|85.98|85.99|85.95|30827
1652876920000|2022-05-18 12:28:40|||||||||10000
1652876930000|2022-05-18 12:28:50|86.02|85.97|85.94|85.9|86.03|85.98|85.94|85.89|54477
1652876940000|2022-05-18 12:29:00|85.96||85.95||85.96||85.95||1250
1652876950000|2022-05-18 12:29:10|||||||||1163
1652876970000|2022-05-18 12:29:30|85.97|85.92|85.94|85.9|85.97|85.92|85.94|85.89|8951
1652876980000|2022-05-18 12:29:40|85.92||85.92||85.92||85.92||0
1652876990000|2022-05-18 12:29:50|85.91|85.88|85.92|85.9|85.92|85.9|85.91|85.86|9953
1652877000000|2022-05-18 12:30:00|85.94|85.91|85.96|85.94|85.96|85.94|85.94|85.91|2972
1652877010000|2022-05-18 12:30:10|85.99||85.99||85.99||85.96||2336
1652877020000|2022-05-18 12:30:20|85.97||85.97||85.97||85.97||2392
1652877030000|2022-05-18 12:30:30|85.96|85.91|85.96|85.91|85.96|85.91|85.94|85.9|1871
1652877040000|2022-05-18 12:30:40|85.97|85.93|85.96|85.93|85.97|85.93|85.96|85.93|35581
1652877050000|2022-05-18 12:30:50|85.97|85.91|85.99|85.96|86|85.96|85.97|85.91|1567
1652877060000|2022-05-18 12:31:00|86||86||86||86||2245
1652877080000|2022-05-18 12:31:20|85.99|85.94|85.98|85.94|85.99|85.94|85.98|85.93|124
1652877090000|2022-05-18 12:31:30|85.97|85.93|85.94|85.9|85.97|85.93|85.92|85.9|23341
1652877100000|2022-05-18 12:31:40|||||||||4965
1652877120000|2022-05-18 12:32:00|85.95|85.91|85.94|85.9|85.97|85.93|85.94|85.9|1603
1652877130000|2022-05-18 12:32:10|85.92|85.88|85.95|85.9|85.95|85.9|85.92|85.87|3181
1652877140000|2022-05-18 12:32:20||85.91||85.9||85.91||85.9|5731
1652877150000|2022-05-18 12:32:30|85.96|85.91|85.98|85.94|86|85.94|85.96|85.91|6883
1652877160000|2022-05-18 12:32:40|85.97|85.92|85.97|85.92|85.97|85.92|85.97|85.92|15
1652877170000|2022-05-18 12:32:50|85.96||85.97||85.97||85.96||4106
1652877180000|2022-05-18 12:33:00|85.96|85.9|85.88|85.85|85.96|85.9|85.87|85.83|14748
1652877200000|2022-05-18 12:33:20|85.89|85.86|85.89|85.87|85.89|85.87|85.89|85.85|3923
1652877210000|2022-05-18 12:33:30|85.92||85.9||85.92||85.9||498
1652877220000|2022-05-18 12:33:40|||||||||7383
1652877240000|2022-05-18 12:34:00|85.92|85.88|85.93|85.9|85.96|85.91|85.9|85.87|10926
1652877250000|2022-05-18 12:34:10|85.95|85.88|85.94|85.9|85.95|85.9|85.94|85.88|100
1652877260000|2022-05-18 12:34:20|85.95|85.91|85.95|85.91|85.95|85.91|85.94|85.91|2418
1652877270000|2022-05-18 12:34:30|85.94|85.9|85.95|85.91|85.95|85.91|85.93|85.9|2500
1652877280000|2022-05-18 12:34:40|85.94|85.9|85.89|85.85|85.94|85.9|85.89|85.85|8305
1652877290000|2022-05-18 12:34:50|85.88|85.83|85.86|85.83|85.88|85.83|85.84|85.79|2820
1652877300000|2022-05-18 12:35:00||85.81||85.81||85.81||85.81|0
1652877310000|2022-05-18 12:35:10||85.82||85.82||85.82||85.81|0
1652877320000|2022-05-18 12:35:20||85.81||85.81||85.81||85.81|2786
1652877330000|2022-05-18 12:35:30|85.87|85.82|85.86|85.82|85.89|85.84|85.84|85.8|4663
1652877340000|2022-05-18 12:35:40|||||||||300
1652877350000|2022-05-18 12:35:50|85.84|85.8|85.8|85.78|85.84|85.8|85.8|85.75|1302
1652877360000|2022-05-18 12:36:00|85.82|85.79|85.84|85.79|85.84|85.8|85.82|85.78|4069
1652877370000|2022-05-18 12:36:10|85.86|85.8|85.85|85.81|85.88|85.83|85.85|85.8|38
1652877380000|2022-05-18 12:36:20|85.84|85.82|85.85|85.82|85.85|85.82|85.84|85.82|0
1652877390000|2022-05-18 12:36:30|||||||||5000
1652877400000|2022-05-18 12:36:40|85.84|85.81|85.82|85.78|85.84|85.81|85.81|85.77|3930
1652877410000|2022-05-18 12:36:50|85.81|85.79|85.82|85.79|85.82|85.79|85.81|85.77|489
1652877420000|2022-05-18 12:37:00|85.83|85.78|85.84|85.8|85.85|85.8|85.83|85.78|3032
1652877430000|2022-05-18 12:37:10|85.82||85.84||85.84||85.82||4845
1652877450000|2022-05-18 12:37:30|85.83|85.77|85.82|85.78|85.83|85.8|85.8|85.76|1513
1652877460000|2022-05-18 12:37:40|85.81||85.81||85.81||85.79||0
1652877470000|2022-05-18 12:37:50|85.82||85.82||85.82||85.82||0
1652877480000|2022-05-18 12:38:00|85.83|85.79|85.86|85.81|85.88|85.84|85.82|85.78|32882
1652877490000|2022-05-18 12:38:10|85.85|85.8|85.83|85.79|85.86|85.83|85.83|85.79|6800
1652877500000|2022-05-18 12:38:20|85.82|85.78|85.82|85.78|85.85|85.82|85.82|85.77|33206
1652877510000|2022-05-18 12:38:30|85.8|85.75|85.8|85.76|85.8|85.78|85.79|85.73|12324
1652877520000|2022-05-18 12:38:40||85.78||85.78||85.78||85.78|206
1652877530000|2022-05-18 12:38:50|85.82|85.79|85.81|85.78|85.82|85.8|85.81|85.78|2000
1652877540000|2022-05-18 12:39:00|||||||||2
1652877550000|2022-05-18 12:39:10|85.82|85.8|85.68|85.64|85.84|85.8|85.68|85.6|51012
1652877560000|2022-05-18 12:39:20|85.7|85.65|85.68|85.65|85.7|85.66|85.68|85.64|3626
1652877570000|2022-05-18 12:39:30|85.67|85.64|85.68|85.64|85.68|85.64|85.67|85.62|3922
1652877580000|2022-05-18 12:39:40|||||||||37
1652877590000|2022-05-18 12:39:50|85.69|85.65|85.72|85.67|85.72|85.67|85.69|85.65|3676
1652877600000|2022-05-18 12:40:00|85.71|85.68|85.74|85.69|85.74|85.7|85.71|85.68|2513
1652877610000|2022-05-18 12:40:10|85.76|85.7|85.75|85.7|85.76|85.71|85.75|85.69|8294
1652877620000|2022-05-18 12:40:20||85.71||85.71||85.71||85.71|0
1652877630000|2022-05-18 12:40:30|85.76|85.72|85.79|85.75|85.8|85.75|85.76|85.72|50530
1652877640000|2022-05-18 12:40:40|85.77|85.73|85.79|85.74|85.79|85.75|85.76|85.71|15499
1652877660000|2022-05-18 12:41:00|85.78|85.73|85.78|85.74|85.8|85.76|85.76|85.73|2864
1652877670000|2022-05-18 12:41:10|85.79|85.76|85.7|85.66|85.79|85.76|85.7|85.66|224189
1652877680000|2022-05-18 12:41:20|85.71|85.68|85.72|85.7|85.74|85.7|85.71|85.68|0
1652877690000|2022-05-18 12:41:30|85.7|85.68|85.71|85.68|85.72|85.68|85.69|85.66|49159
1652877700000|2022-05-18 12:41:40|85.73||85.74||85.74||85.72||3812
1652877710000|2022-05-18 12:41:50|85.73|85.67|85.66|85.62|85.73|85.67|85.66|85.61|80608
1652877720000|2022-05-18 12:42:00|85.67|85.63|85.7|85.66|85.71|85.67|85.67|85.63|50
1652877730000|2022-05-18 12:42:10|85.66|85.67|85.7|85.66|85.7|85.68|85.66|85.62|75194
1652877740000|2022-05-18 12:42:20|85.66|85.65|85.66|85.61|85.69|85.65|85.65|85.59|25000
1652877750000|2022-05-18 12:42:30|85.65|85.58|85.62|85.59|85.65|85.59|85.62|85.57|4314
1652877760000|2022-05-18 12:42:40|85.61|85.55|85.54|85.5|85.61|85.55|85.54|85.49|352
1652877770000|2022-05-18 12:42:50|85.56|85.48|85.54|85.48|85.57|85.51|85.52|85.47|18746
1652877780000|2022-05-18 12:43:00|85.53|85.49|85.52|85.49|85.56|85.5|85.52|85.49|8039
1652877790000|2022-05-18 12:43:10|||||||||4
1652877800000|2022-05-18 12:43:20|85.51|85.47|85.52|85.47|85.52|85.47|85.5|85.47|16331
1652877810000|2022-05-18 12:43:30|85.51|85.46|85.36|85.32|85.52|85.46|85.35|85.32|91579
1652877820000|2022-05-18 12:43:40|85.35|85.33|85.33|85.28|85.36|85.33|85.32|85.28|5051
1652877830000|2022-05-18 12:43:50||85.29||85.28||85.29||85.28|7330
1652877840000|2022-05-18 12:44:00|||||||||50
1652877850000|2022-05-18 12:44:10||85.29||85.28||85.29||85.28|80
1652877860000|2022-05-18 12:44:20|85.31|85.26|85.25|85.2|85.31|85.26|85.25|85.18|6138
1652877870000|2022-05-18 12:44:30|85.24|85.18|85.23|85.16|85.24|85.18|85.23|85.16|12100
1652877880000|2022-05-18 12:44:40|85.22|85.15|84.95|84.91|85.22|85.15|84.93|84.87|92780
1652877890000|2022-05-18 12:44:50|84.97|84.92|85|84.96|85.01|84.98|84.97|84.92|9340
1652877900000|2022-05-18 12:45:00|85.02|84.95|85|84.96|85.03|84.97|85|84.95|223
1652877910000|2022-05-18 12:45:10|84.99|84.95|84.92|84.87|84.99|84.95|84.92|84.87|16767
1652877920000|2022-05-18 12:45:20||84.88||84.88||84.88||84.88|5280
1652877940000|2022-05-18 12:45:40|84.91|84.87|84.88|84.85|84.91|84.89|84.88|84.82|16248
1652877950000|2022-05-18 12:45:50|84.87|84.83|84.83|84.79|84.88|84.86|84.82|84.77|17961
1652877960000|2022-05-18 12:46:00|||||||||22181
1652877970000|2022-05-18 12:46:10|84.84||84.83||84.84||84.83||0
1652877980000|2022-05-18 12:46:20|84.78|84.77|84.83|84.8|84.85|84.82|84.78|84.77|33886
1652877990000|2022-05-18 12:46:30|84.85|84.81|84.8|84.75|84.86|84.83|84.8|84.75|46471
1652878000000|2022-05-18 12:46:40|84.79|84.73|84.79|84.76|84.79|84.76|84.79|84.73|50
1652878010000|2022-05-18 12:46:50||84.77||84.77||84.77||84.76|22
1652878020000|2022-05-18 12:47:00|84.78|84.75|84.64|84.6|84.78|84.75|84.58|84.48|44420
1652878030000|2022-05-18 12:47:10|84.63|84.58|84.63|84.59|84.63|84.59|84.63|84.58|5733
1652878040000|2022-05-18 12:47:20|84.58|84.6|84.57|84.52|84.63|84.6|84.57|84.52|20364
1652878050000|2022-05-18 12:47:30|84.58|84.54|84.64|84.63|84.66|84.63|84.58|84.54|35651
1652878060000|2022-05-18 12:47:40|84.66|84.65|84.69|84.64|84.69|84.65|84.66|84.63|21559
1652878070000|2022-05-18 12:47:50|84.67|84.65|84.67|84.65|84.67|84.65|84.67|84.65|175
1652878090000|2022-05-18 12:48:10|||||||||2780
1652878120000|2022-05-18 12:48:40|84.69|84.66|84.68|84.65|84.69|84.67|84.68|84.65|7879
1652878130000|2022-05-18 12:48:50|84.66|84.64|84.57|84.5|84.66|84.64|84.57|84.49|46446
1652878140000|2022-05-18 12:49:00||84.51||84.51||84.51||84.51|9
1652878150000|2022-05-18 12:49:10|84.56|84.5|84.37|84.33|84.56|84.5|84.37|84.29|13149
1652878160000|2022-05-18 12:49:20|84.38|84.34|84.45|84.42|84.47|84.43|84.38|84.34|12945
1652878170000|2022-05-18 12:49:30|84.46|84.43|84.48|84.43|84.49|84.43|84.46|84.43|14377
1652878200000|2022-05-18 12:50:00|||||||||5019
1652878210000|2022-05-18 12:50:10|84.47|84.41|84.39|84.32|84.47|84.43|84.39|84.32|5926
1652878230000|2022-05-18 12:50:30|||||||||18000
1652878240000|2022-05-18 12:50:40|84.3|84.3|84.39|84.35|84.39|84.35|84.3|84.24|39619
1652878250000|2022-05-18 12:50:50|84.4|84.37|84.4|84.37|84.4|84.38|84.4|84.35|1580
1652878260000|2022-05-18 12:51:00|84.42|84.38|84.48|84.43|84.51|84.44|84.42|84.38|9433
1652878270000|2022-05-18 12:51:10|84.47|84.42|84.46|84.42|84.47|84.42|84.46|84.42|0
1652878280000|2022-05-18 12:51:20|||||||||7495
1652878310000|2022-05-18 12:51:50|84.45||84.46||84.46||84.44||85
1652878330000|2022-05-18 12:52:10|||||||||3750
1652878340000|2022-05-18 12:52:20|84.45|84.41|84.4|84.36|84.45|84.41|84.38|84.33|12271
1652878360000|2022-05-18 12:52:40|84.42|84.38|84.42|84.36|84.42|84.38|84.42|84.36|4
1652878370000|2022-05-18 12:52:50|84.34|84.34|84.39|84.32|84.41|84.36|84.34|84.32|65692
1652878380000|2022-05-18 12:53:00||84.35||84.35||84.35||84.35|19810
1652878390000|2022-05-18 12:53:10|84.41|84.36|84.38|84.35|84.45|84.43|84.37|84.35|13047
1652878400000|2022-05-18 12:53:20|84.37|84.31|84.25|84.23|84.37|84.31|84.22|84.15|7525
1652878410000|2022-05-18 12:53:30|84.24|84.21|84.25|84.22|84.25|84.22|84.22|84.2|3802
1652878420000|2022-05-18 12:53:40|84.26|84.24|84.21|84.17|84.27|84.25|84.21|84.17|12239
1652878430000|2022-05-18 12:53:50|84.19|84.16|84.21|84.18|84.21|84.18|84.19|84.16|0
1652878440000|2022-05-18 12:54:00|84.22|84.19|84.22|84.18|84.24|84.21|84.22|84.18|10569
1652878450000|2022-05-18 12:54:10|||||||||6726
1652878460000|2022-05-18 12:54:20|||||||||3593
1652878470000|2022-05-18 12:54:30|84.21|84.16|84.15|84.09|84.21|84.16|84.15|84.07|7561
1652878480000|2022-05-18 12:54:40|84.13|84.1|84.13|84.09|84.13|84.1|84.13|84.09|0
1652878490000|2022-05-18 12:54:50|84.14|84.12|84.17|84.13|84.19|84.17|84.14|84.11|9649
1652878500000|2022-05-18 12:55:00||84.14||84.13||84.14||84.13|5
1652878520000|2022-05-18 12:55:20|84.19|84.14|84.18|84.14|84.21|84.16|84.18|84.14|3730
1652878530000|2022-05-18 12:55:30|84.16|84.13|84.09|84.05|84.16|84.13|84.09|84.03|3586
1652878540000|2022-05-18 12:55:40|84.11|84.06|84.14|84.08|84.14|84.08|84.11|84.06|2500
1652878550000|2022-05-18 12:55:50|84.15|84.09|84.14|84.11|84.15|84.12|84.14|84.09|2352
1652878560000|2022-05-18 12:56:00|84.15|84.12|84.19|84.15|84.2|84.15|84.15|84.12|2776
1652878580000|2022-05-18 12:56:20|||||||||6194
1652878600000|2022-05-18 12:56:40|84.18|84.14|84.22|84.17|84.23|84.19|84.15|84.12|20458
1652878610000|2022-05-18 12:56:50|84.25|84.18|84.25|84.18|84.25|84.18|84.24|84.18|0
1652878620000|2022-05-18 12:57:00|84.24||84.21||84.24||84.21||0
1652878630000|2022-05-18 12:57:10|84.2|84.15|84.19|84.12|84.2|84.15|84.19|84.12|3887
1652878640000|2022-05-18 12:57:20|84.21|84.13|84.25|84.2|84.27|84.21|84.21|84.13|8097
1652878650000|2022-05-18 12:57:30|84.26|84.21|84.33|84.27|84.33|84.27|84.26|84.21|3906
1652878660000|2022-05-18 12:57:40|84.34|84.29|84.33|84.27|84.34|84.29|84.33|84.27|0
1652878670000|2022-05-18 12:57:50|84.31|84.28|84.31|84.27|84.31|84.28|84.31|84.27|0
1652878680000|2022-05-18 12:58:00|84.3||84.3||84.3||84.3||0
1652878690000|2022-05-18 12:58:10|84.33|84.32|84.39|84.34|84.39|84.34|84.33|84.32|8825
1652878700000|2022-05-18 12:58:20|||||||||7477
1652878710000|2022-05-18 12:58:30|84.41|84.35|84.46|84.4|84.46|84.4|84.41|84.35|1097
1652878720000|2022-05-18 12:58:40|84.49|84.41|84.49|84.44|84.49|84.44|84.49|84.41|1922
1652878730000|2022-05-18 12:58:50|||||||||14342
1652878740000|2022-05-18 12:59:00|84.48|84.41|84.44|84.4|84.48|84.41|84.37|84.29|30022
1652878750000|2022-05-18 12:59:10|84.43||84.41||84.44||84.41||0
1652878760000|2022-05-18 12:59:20|84.42|84.34|84.39|84.34|84.42|84.36|84.38|84.32|1
1652878770000|2022-05-18 12:59:30|84.38||84.38||84.38||84.38||30077
1652878790000|2022-05-18 12:59:50|||||||||2000
1652878800000|2022-05-18 13:00:00|84.4|84.36|84.39|84.34|84.42|84.37|84.39|84.34|14547
1652878810000|2022-05-18 13:00:10|||||||||20579
1652878820000|2022-05-18 13:00:20|84.4|84.35|84.49|84.44|84.49|84.44|84.4|84.35|5629
1652878830000|2022-05-18 13:00:30|84.51|84.45|84.48|84.45|84.51|84.46|84.48|84.44|0
1652878850000|2022-05-18 13:00:50|||||||||7923
1652878860000|2022-05-18 13:01:00|84.47|84.44|84.42|84.37|84.47|84.44|84.42|84.37|8350
1652878870000|2022-05-18 13:01:10|84.4|84.38|84.48|84.44|84.51|84.47|84.4|84.38|22800
1652878910000|2022-05-18 13:01:50|84.5|84.45|84.52|84.47|84.53|84.5|84.5|84.45|1195
1652878930000|2022-05-18 13:02:10|84.5|84.44|84.48|84.43|84.5|84.44|84.36|84.34|13348
1652878940000|2022-05-18 13:02:20|84.46|84.41|84.49|84.45|84.52|84.46|84.46|84.39|2510
1652878950000|2022-05-18 13:02:30|84.48|84.46|84.52|84.47|84.52|84.48|84.48|84.46|1718
1652878960000|2022-05-18 13:02:40|84.53|84.48|84.53|84.48|84.53|84.48|84.53|84.48|0
1652878970000|2022-05-18 13:02:50|84.52|84.47|84.37|84.32|84.52|84.47|84.37|84.32|27894
1652878980000|2022-05-18 13:03:00|84.38||84.38||84.38||84.37||0
1652878990000|2022-05-18 13:03:10||84.34||84.34||84.36||84.34|6200
1652879000000|2022-05-18 13:03:20|||||||||60242
1652879020000|2022-05-18 13:03:40||84.35||84.35||84.35||84.35|7600
1652879030000|2022-05-18 13:03:50|84.4|84.37|84.4|84.36|84.43|84.37|84.39|84.35|7153
1652879050000|2022-05-18 13:04:10|||||||||3523
1652879060000|2022-05-18 13:04:20|84.41|84.37|84.4|84.33|84.44|84.38|84.38|84.32|12908
1652879070000|2022-05-18 13:04:30|84.38||84.38||84.38||84.38||31816
1652879080000|2022-05-18 13:04:40|84.37|84.32|84.34|84.32|84.37|84.35|84.34|84.29|2626
1652879090000|2022-05-18 13:04:50|84.36|84.3|84.22|84.2|84.36|84.3|84.18|84.17|48680
1652879100000|2022-05-18 13:05:00|84.21|84.16|84.22|84.18|84.22|84.18|84.21|84.16|5741
1652879110000|2022-05-18 13:05:10||84.17||84.18||84.18||84.17|806
1652879120000|2022-05-18 13:05:20|84.23|84.19|84.3|84.27|84.3|84.27|84.23|84.19|6464
1652879130000|2022-05-18 13:05:30|84.31||84.31||84.31||84.31||0
1652879140000|2022-05-18 13:05:40|84.3|84.26|84.31|84.26|84.31|84.26|84.29|84.25|1258
1652879150000|2022-05-18 13:05:50||84.27||84.27||84.27||84.27|3852
1652879160000|2022-05-18 13:06:00|84.3||84.31||84.31||84.3||3501
1652879170000|2022-05-18 13:06:10|||||||||20
1652879180000|2022-05-18 13:06:20|84.3|84.25|84.27|84.22|84.31|84.25|84.27|84.19|9020
1652879190000|2022-05-18 13:06:30|84.26|84.2|84.22|84.17|84.26|84.2|84.19|84.15|5001
1652879200000|2022-05-18 13:06:40|84.17|84.18|84.26|84.22|84.26|84.24|84.17|84.15|21939
1652879210000|2022-05-18 13:06:50|84.25|84.21|84.26|84.22|84.26|84.22|84.25|84.2|0
1652879220000|2022-05-18 13:07:00|84.24|84.2|84.22|84.19|84.26|84.23|84.22|84.19|526
1652879230000|2022-05-18 13:07:10|84.25|84.2|84.27|84.24|84.27|84.24|84.24|84.19|12164
1652879240000|2022-05-18 13:07:20|84.29|84.25|84.31|84.27|84.31|84.27|84.27|84.22|15
1652879260000|2022-05-18 13:07:40|84.29||84.29||84.29||84.29||500
1652879270000|2022-05-18 13:07:50|||||||||2242
1652879280000|2022-05-18 13:08:00|||||||||292
1652879300000|2022-05-18 13:08:20|84.31|84.28|84.3|84.27|84.33|84.3|84.3|84.25|2548
1652879310000|2022-05-18 13:08:30|||||||||5
1652879330000|2022-05-18 13:08:50|84.33|84.28|84.33|84.29|84.33|84.29|84.33|84.28|11820
1652879340000|2022-05-18 13:09:00|84.36|84.31|84.36|84.32|84.36|84.32|84.36|84.31|0
1652879350000|2022-05-18 13:09:10|||||||||111
1652879360000|2022-05-18 13:09:20|84.35|84.31|84.33|84.31|84.35|84.31|84.3|84.25|20908
1652879370000|2022-05-18 13:09:30|84.34|84.32|84.31|84.28|84.41|84.38|84.3|84.25|55595
1652879390000|2022-05-18 13:09:50|84.32|84.29|84.32|84.28|84.32|84.29|84.32|84.28|0
1652879400000|2022-05-18 13:10:00|||||||||16250
1652879420000|2022-05-18 13:10:20|84.31|84.29|84.32|84.28|84.32|84.29|84.31|84.28|3885
1652879430000|2022-05-18 13:10:30|||||||||6715
1652879440000|2022-05-18 13:10:40|84.31|84.26|84.37|84.35|84.4|84.35|84.31|84.25|13759
1652879450000|2022-05-18 13:10:50|84.4|84.37|84.39|84.37|84.4|84.37|84.39|84.35|742
1652879460000|2022-05-18 13:11:00|||||||||3000
1652879470000|2022-05-18 13:11:10|||||||||25000
1652879490000|2022-05-18 13:11:30|84.4|84.38|84.39|84.37|84.44|84.39|84.38|84.37|61343
1652879500000|2022-05-18 13:11:40|84.38|84.36|84.37|84.34|84.38|84.36|84.32|84.27|1982
1652879520000|2022-05-18 13:12:00|84.39|84.35|84.4|84.38|84.4|84.38|84.39|84.34|2521
1652879540000|2022-05-18 13:12:20|84.43|84.39|84.36|84.31|84.43|84.39|84.36|84.31|6993
1652879550000|2022-05-18 13:12:30|84.34|84.34|84.34|84.29|84.34|84.34|84.34|84.29|13
1652879560000|2022-05-18 13:12:40|84.33|84.27|84.32|84.27|84.33|84.27|84.32|84.27|0
1652879570000|2022-05-18 13:12:50|84.31|84.28|84.32|84.27|84.32|84.28|84.31|84.27|0
1652879580000|2022-05-18 13:13:00|84.31|84.26|84.36|84.3|84.36|84.32|84.28|84.23|18040
1652879590000|2022-05-18 13:13:10|84.34||84.34||84.34||84.34||0
1652879600000|2022-05-18 13:13:20|||||||||600
1652879630000|2022-05-18 13:13:50|84.33|84.32|84.36|84.32|84.44|84.39|84.33|84.3|101988
1652879640000|2022-05-18 13:14:00|84.37|84.33|84.39|84.37|84.39|84.37|84.37|84.33|9697
1652879650000|2022-05-18 13:14:10|84.4|84.38|84.4|84.37|84.4|84.39|84.39|84.37|4640
1652879670000|2022-05-18 13:14:30|84.41|84.38|84.4|84.38|84.41|84.39|84.4|84.37|8075
1652879680000|2022-05-18 13:14:40||84.37||84.37||84.37||84.37|2214
1652879690000|2022-05-18 13:14:50|84.39|84.38|84.37|84.33|84.39|84.38|84.37|84.32|14937
1652879700000|2022-05-18 13:15:00|84.36||84.35||84.37||84.35||6260
1652879710000|2022-05-18 13:15:10|84.36|84.34|84.39|84.35|84.39|84.35|84.36|84.34|6721
1652879720000|2022-05-18 13:15:20|84.4|84.37|84.47|84.44|84.48|84.44|84.4|84.37|50968
1652879730000|2022-05-18 13:15:30|84.45|84.45|84.48|84.45|84.48|84.45|84.45|84.45|1864
1652879740000|2022-05-18 13:15:40|84.49|84.46|84.5|84.45|84.51|84.47|84.48|84.42|92
1652879750000|2022-05-18 13:15:50|84.51|84.46|84.51|84.47|84.51|84.47|84.51|84.46|2960
1652879760000|2022-05-18 13:16:00|84.5|84.46|84.51|84.46|84.51|84.46|84.5|84.46|0
1652879770000|2022-05-18 13:16:10|84.53|84.47|84.59|84.56|84.6|84.56|84.53|84.47|16863
1652879780000|2022-05-18 13:16:20|84.58|84.55|84.57|84.52|84.59|84.55|84.56|84.52|19927
1652879790000|2022-05-18 13:16:30|84.56||84.57||84.57||84.56||0
1652879800000|2022-05-18 13:16:40|84.56|84.53|84.63|84.6|84.65|84.6|84.56|84.53|9516
1652879810000|2022-05-18 13:16:50|84.62|84.56|84.62|84.57|84.62|84.57|84.6|84.56|7120
1652879820000|2022-05-18 13:17:00|||||||||5971
1652879830000|2022-05-18 13:17:10|84.61|84.56|84.58|84.53|84.61|84.56|84.57|84.52|6168
1652879840000|2022-05-18 13:17:20||84.52||84.52||84.52||84.52|76456
1652879850000|2022-05-18 13:17:30|84.56||84.56||84.56||84.56||0
1652879860000|2022-05-18 13:17:40|84.58|84.53|84.62|84.57|84.66|84.61|84.56|84.53|82227
1652879870000|2022-05-18 13:17:50|84.61|84.59|84.62|84.59|84.62|84.61|84.6|84.59|37675
1652879880000|2022-05-18 13:18:00|84.64|84.6|84.62|84.6|84.64|84.6|84.62|84.6|0
1652879890000|2022-05-18 13:18:10|84.64|84.61|84.66|84.62|84.69|84.63|84.64|84.61|82502
1652879900000|2022-05-18 13:18:20|84.65||84.66||84.66||84.65||0
1652879910000|2022-05-18 13:18:30|84.65|84.6|84.59|84.55|84.65|84.6|84.58|84.53|2280
1652879920000|2022-05-18 13:18:40|84.58|84.53|84.58|84.53|84.59|84.53|84.57|84.53|88447
1652879940000|2022-05-18 13:19:00|84.57|84.52|84.48|84.43|84.57|84.52|84.48|84.42|2638
1652879950000|2022-05-18 13:19:10||84.44||84.46||84.46||84.44|51257
1652879970000|2022-05-18 13:19:30|84.49|84.47|84.54|84.51|84.56|84.51|84.49|84.47|9582
1652879980000|2022-05-18 13:19:40|84.56|84.56|84.55|84.51|84.58|84.56|84.54|84.51|39000
1652879990000|2022-05-18 13:19:50|84.54|84.5|84.42|84.37|84.54|84.5|84.4|84.34|33587
1652880000000|2022-05-18 13:20:00|84.41|84.38|84.42|84.38|84.44|84.38|84.4|84.38|51966
1652880010000|2022-05-18 13:20:10|84.44|84.46|84.32|84.29|84.47|84.46|84.32|84.27|70416
1652880030000|2022-05-18 13:20:30|84.31|84.28|84.32|84.27|84.32|84.28|84.31|84.26|26
1652880040000|2022-05-18 13:20:40|84.31|84.26|84.31|84.29|84.31|84.29|84.31|84.26|600
1652880050000|2022-05-18 13:20:50|84.3|84.26|84.21|84.18|84.3|84.26|84.21|84.18|717
1652880060000|2022-05-18 13:21:00|84.2|84.16|84.14|84.09|84.2|84.16|84.13|84.09|29644
1652880070000|2022-05-18 13:21:10|84.13|84.11|84.12|84.09|84.13|84.11|84.11|84.09|10784
1652880080000|2022-05-18 13:21:20|84.11|84.08|84.11|84.08|84.11|84.08|84.11|84.05|2973
1652880090000|2022-05-18 13:21:30|84.13|84.1|84.13|84.11|84.13|84.11|84.13|84.1|4670
1652880110000|2022-05-18 13:21:50|84.12|84.1|84.11|84.09|84.13|84.1|84.11|84.05|3254
1652880120000|2022-05-18 13:22:00|84.13|84.1|84.17|84.12|84.19|84.15|84.13|84.09|13360
1652880130000|2022-05-18 13:22:10|84.19|84.13|84.19|84.15|84.19|84.15|84.19|84.13|0
1652880140000|2022-05-18 13:22:20|84.21|84.17|84.21|84.18|84.24|84.18|84.21|84.15|0
1652880160000|2022-05-18 13:22:40|||||||||2
1652880180000|2022-05-18 13:23:00|84.23|84.19|84.23|84.2|84.23|84.2|84.23|84.19|2381
1652880200000|2022-05-18 13:23:20|||||||||23607
1652880220000|2022-05-18 13:23:40|84.26|84.21|84.26|84.21|84.29|84.22|84.2|84.18|25441
1652880230000|2022-05-18 13:23:50|84.28|84.22|84.27|84.22|84.29|84.22|84.27|84.22|0
1652880240000|2022-05-18 13:24:00|84.25|84.21|84.27|84.25|84.27|84.25|84.25|84.21|4519
1652880250000|2022-05-18 13:24:10|84.26|84.23|84.27|84.23|84.27|84.25|84.26|84.23|1050
1652880260000|2022-05-18 13:24:20|84.26|84.21|84.15|84.1|84.26|84.21|84.14|84.1|7909
1652880270000|2022-05-18 13:24:30|84.14|84.12|84.14|84.08|84.14|84.12|84.14|84.08|3300
1652880280000|2022-05-18 13:24:40|84.15|84.09|84.15|84.1|84.15|84.1|84.15|84.09|2683
1652880290000|2022-05-18 13:24:50||84.11||84.11||84.12||84.1|0
1652880300000|2022-05-18 13:25:00|84.16|84.14|84.27|84.23|84.29|84.23|84.16|84.14|9746
1652880310000|2022-05-18 13:25:10|84.26|84.21|84.26|84.22|84.26|84.22|84.26|84.21|0
1652880330000|2022-05-18 13:25:30|84.25|84.2|84.17|84.14|84.25|84.2|84.17|84.11|4497
1652880340000|2022-05-18 13:25:40|84.2||84.18||84.2||84.18||0
1652880350000|2022-05-18 13:25:50|84.21|84.16|84.21|84.15|84.21|84.16|84.21|84.14|1565
1652880360000|2022-05-18 13:26:00|84.22|84.16|84.24|84.22|84.26|84.22|84.22|84.16|3063
1652880370000|2022-05-18 13:26:10|84.28|84.25|84.27|84.23|84.29|84.25|84.25|84.22|6510
1652880380000|2022-05-18 13:26:20|84.26|84.22|84.24|84.22|84.27|84.22|84.24|84.22|4000
1652880390000|2022-05-18 13:26:30|84.26|84.2|84.23|84.18|84.26|84.2|84.2|84.15|19419
1652880400000|2022-05-18 13:26:40|84.25||84.23||84.25||84.23||586
1652880410000|2022-05-18 13:26:50|84.24|84.19|84.27|84.25|84.27|84.25|84.24|84.19|19236
1652880420000|2022-05-18 13:27:00|84.3|84.23|84.31|84.25|84.32|84.25|84.3|84.23|1074
1652880430000|2022-05-18 13:27:10|84.32|84.26|84.37|84.33|84.38|84.33|84.32|84.26|1611
1652880440000|2022-05-18 13:27:20|84.38||84.38||84.38||84.38||0
1652880450000|2022-05-18 13:27:30|84.39|84.35|84.33|84.29|84.4|84.35|84.33|84.29|8010
1652880460000|2022-05-18 13:27:40|84.31|84.28|84.31|84.27|84.33|84.28|84.31|84.27|6000
1652880470000|2022-05-18 13:27:50|84.3||84.31||84.31||84.3||0
1652880480000|2022-05-18 13:28:00|84.33|84.28|84.28|84.23|84.33|84.28|84.28|84.23|5000
1652880490000|2022-05-18 13:28:10||84.25||84.25||84.25||84.25|0
1652880500000|2022-05-18 13:28:20|84.3||84.3||84.3||84.3||854
1652880520000|2022-05-18 13:28:40|84.31|84.26|84.37|84.33|84.37|84.33|84.31|84.26|2746
1652880530000|2022-05-18 13:28:50|84.4|84.34|84.38|84.34|84.4|84.34|84.38|84.34|0
1652880540000|2022-05-18 13:29:00|84.4||84.38||84.4||84.38||11
1652880550000|2022-05-18 13:29:10|84.37|84.33|84.35|84.3|84.37|84.33|84.34|84.3|121
1652880560000|2022-05-18 13:29:20|84.37|84.29|84.35|84.31|84.38|84.32|84.32|84.28|2374
1652880570000|2022-05-18 13:29:30|||||||||140
1652880580000|2022-05-18 13:29:40|84.37|84.32|84.44|84.38|84.45|84.4|84.37|84.32|4007
1652880590000|2022-05-18 13:29:50|84.46|84.39|84.43|84.4|84.46|84.41|84.43|84.38|0
1652880600000|2022-05-18 13:30:00|84.45|84.41|84.41|84.35|84.47|84.42|84.36|84.31|113
1652880610000|2022-05-18 13:30:10|84.4|84.36|84.47|84.42|84.47|84.42|84.39|84.35|16
1652880620000|2022-05-18 13:30:20|84.46|84.4|84.43|84.38|84.47|84.43|84.42|84.38|2655
1652880630000|2022-05-18 13:30:30|84.42|84.41|84.38|84.33|84.43|84.41|84.37|84.32|2070
1652880640000|2022-05-18 13:30:40|84.37|84.34|84.39|84.33|84.39|84.34|84.36|84.32|707
1652880650000|2022-05-18 13:30:50|84.38|84.34|84.37|84.33|84.38|84.34|84.34|84.28|7382
1652880660000|2022-05-18 13:31:00|84.36|84.32|84.36|84.33|84.38|84.34|84.35|84.32|89
1652880670000|2022-05-18 13:31:10|84.35|84.34|84.36|84.33|84.36|84.34|84.34|84.33|4080
1652880680000|2022-05-18 13:31:20|84.35|84.32|84.3|84.25|84.36|84.32|84.29|84.23|5331
1652880690000|2022-05-18 13:31:30|84.29|84.22|84.21|84.16|84.29|84.24|84.2|84.13|4510
1652880700000|2022-05-18 13:31:40|84.22|84.17|84.24|84.22|84.25|84.22|84.22|84.17|9743
1652880710000|2022-05-18 13:31:50|84.23|84.21|84.24|84.23|84.25|84.23|84.22|84.21|151
1652880720000|2022-05-18 13:32:00|84.25|84.24|84.22|84.18|84.3|84.25|84.2|84.18|5579
1652880730000|2022-05-18 13:32:10|84.23|84.19|84.26|84.22|84.3|84.26|84.22|84.18|13154
1652880740000|2022-05-18 13:32:20|84.25|84.23|84.32|84.27|84.33|84.29|84.24|84.23|1082
1652880750000|2022-05-18 13:32:30|84.31|84.25|84.24|84.2|84.31|84.25|84.23|84.19|3934
1652880760000|2022-05-18 13:32:40|84.25|84.21|84.3|84.26|84.3|84.27|84.25|84.21|1268
1652880770000|2022-05-18 13:32:50|84.32|84.29|84.33|84.31|84.37|84.32|84.32|84.29|3783
1652880780000|2022-05-18 13:33:00|84.36|84.32|84.36|84.33|84.4|84.35|84.36|84.31|349
1652880790000|2022-05-18 13:33:10|84.37|84.3|84.44|84.4|84.46|84.41|84.34|84.3|8782
1652880800000|2022-05-18 13:33:20|84.47|84.41|84.51|84.49|84.55|84.5|84.45|84.41|6511
1652880810000|2022-05-18 13:33:30|84.5|84.46|84.54|84.49|84.57|84.52|84.49|84.46|3351
1652880820000|2022-05-18 13:33:40|84.55|84.5|84.47|84.43|84.55|84.52|84.47|84.43|20990
1652880830000|2022-05-18 13:33:50|84.45|84.42|84.46|84.43|84.48|84.46|84.43|84.39|2528
1652880840000|2022-05-18 13:34:00|84.48|84.42|84.53|84.49|84.53|84.51|84.48|84.42|5655
1652880850000|2022-05-18 13:34:10|84.52|84.48|84.49|84.47|84.53|84.51|84.48|84.44|38
1652880860000|2022-05-18 13:34:20|84.51|84.48|84.48|84.43|84.51|84.48|84.46|84.41|7531
1652880870000|2022-05-18 13:34:30|84.47|84.42|84.44|84.41|84.48|84.45|84.43|84.39|5148
1652880880000|2022-05-18 13:34:40|84.43|84.42|84.44|84.41|84.44|84.43|84.43|84.41|1
1652880890000|2022-05-18 13:34:50|84.45|84.43|84.48|84.45|84.51|84.47|84.45|84.43|5866
1652880900000|2022-05-18 13:35:00|84.47|84.43|84.38|84.35|84.47|84.43|84.38|84.34|5026
1652880910000|2022-05-18 13:35:10|84.37|84.36|84.39|84.35|84.4|84.37|84.37|84.35|401
1652880920000|2022-05-18 13:35:20|84.37|84.36|84.4|84.37|84.42|84.37|84.36|84.36|2648
1652880930000|2022-05-18 13:35:30|84.39|84.36|84.4|84.37|84.4|84.37|84.36|84.33|590
1652880940000|2022-05-18 13:35:40|84.43|84.38|84.43|84.4|84.45|84.41|84.41|84.38|7551
1652880950000|2022-05-18 13:35:50|84.44|84.41|84.52|84.5|84.55|84.51|84.44|84.41|1093
1652880960000|2022-05-18 13:36:00|84.54|84.51|84.57|84.52|84.6|84.53|84.52|84.51|3934
1652880970000|2022-05-18 13:36:10|84.56|84.53|84.61|84.58|84.63|84.58|84.56|84.53|0
1652880980000|2022-05-18 13:36:20|84.62|84.59|84.66|84.62|84.68|84.62|84.62|84.59|2508
1652880990000|2022-05-18 13:36:30|84.64|84.63|84.7|84.65|84.72|84.65|84.64|84.62|11527
1652881000000|2022-05-18 13:36:40|84.71|84.66|84.69|84.65|84.72|84.66|84.66|84.65|5169
1652881010000|2022-05-18 13:36:50|84.71|84.66|84.72|84.67|84.76|84.7|84.69|84.65|3263
1652881020000|2022-05-18 13:37:00|84.7|84.68|84.74|84.68|84.74|84.69|84.69|84.67|3669
1652881030000|2022-05-18 13:37:10|84.73|84.69|84.68|84.64|84.76|84.73|84.67|84.61|32509
1652881040000|2022-05-18 13:37:20|84.7|84.67|84.7|84.67|84.72|84.67|84.69|84.67|0
1652881050000|2022-05-18 13:37:30|84.69|84.66|84.6|84.56|84.69|84.66|84.6|84.54|3718
1652881060000|2022-05-18 13:37:40|84.59|84.55|84.53|84.5|84.6|84.56|84.52|84.49|1098
1652881070000|2022-05-18 13:37:50|84.52|84.49|84.53|84.49|84.53|84.51|84.5|84.45|7772
1652881080000|2022-05-18 13:38:00|84.55|84.51|84.51|84.48|84.55|84.51|84.5|84.46|469
1652881090000|2022-05-18 13:38:10|84.52|84.49|84.51|84.47|84.54|84.49|84.48|84.45|4936
1652881100000|2022-05-18 13:38:20|84.5|84.46|84.51|84.47|84.51|84.47|84.49|84.45|13
1652881110000|2022-05-18 13:38:30||84.49||84.47||84.49||84.47|268
1652881120000|2022-05-18 13:38:40|84.52|84.48|84.55|84.52|84.59|84.55|84.52|84.48|5298
1652881130000|2022-05-18 13:38:50|84.54|84.5|84.55|84.51|84.56|84.52|84.54|84.5|814
1652881140000|2022-05-18 13:39:00|84.56|84.5|84.52|84.5|84.56|84.51|84.5|84.44|7944
1652881150000|2022-05-18 13:39:10|84.51|84.47|84.48|84.46|84.51|84.47|84.48|84.43|254
1652881160000|2022-05-18 13:39:20|84.5|84.45|84.45|84.4|84.5|84.45|84.45|84.38|242
1652881170000|2022-05-18 13:39:30|84.44|84.39|84.33|84.29|84.44|84.39|84.33|84.29|108
1652881180000|2022-05-18 13:39:40|84.34|84.3|84.38|84.34|84.39|84.34|84.33|84.3|1390
1652881190000|2022-05-18 13:39:50|84.39|84.35|84.48|84.43|84.49|84.44|84.39|84.35|0
1652881200000|2022-05-18 13:40:00|84.47|84.44|84.54|84.49|84.55|84.5|84.47|84.43|0
1652881210000|2022-05-18 13:40:10|84.55|84.5|84.5|84.47|84.55|84.5|84.5|84.47|40000
1652881220000|2022-05-18 13:40:20|84.49|84.44|84.44|84.41|84.49|84.44|84.43|84.39|19
1652881230000|2022-05-18 13:40:30|84.45|84.42|84.42|84.37|84.45|84.42|84.41|84.37|4916
1652881240000|2022-05-18 13:40:40|84.41|84.38|84.45|84.4|84.45|84.4|84.41|84.37|3479
1652881250000|2022-05-18 13:40:50|84.44|84.41|84.44|84.4|84.45|84.42|84.44|84.4|64
1652881260000|2022-05-18 13:41:00|84.45|84.41|84.49|84.46|84.49|84.46|84.45|84.4|4156
1652881280000|2022-05-18 13:41:20|||||||||3596
1652881290000|2022-05-18 13:41:30|84.48|84.45|84.44|84.4|84.48|84.45|84.42|84.38|3319
1652881300000|2022-05-18 13:41:40|84.43|84.41|84.42|84.38|84.43|84.41|84.4|84.36|1420
1652881310000|2022-05-18 13:41:50|84.44|84.39|84.41|84.39|84.46|84.41|84.41|84.38|1725
1652881320000|2022-05-18 13:42:00|84.4|84.38|84.4|84.38|84.43|84.39|84.39|84.38|1975
1652881330000|2022-05-18 13:42:10|84.39|84.36|84.38|84.34|84.4|84.36|84.35|84.3|7084
1652881340000|2022-05-18 13:42:20|84.39|84.35|84.44|84.4|84.45|84.4|84.39|84.35|0
1652881350000|2022-05-18 13:42:30|84.42|84.39|84.35|84.31|84.42|84.39|84.35|84.31|5194
1652881360000|2022-05-18 13:42:40|84.37|84.32|84.34|84.3|84.37|84.32|84.34|84.29|162
1652881370000|2022-05-18 13:42:50|84.33|84.29|84.3|84.26|84.33|84.29|84.3|84.25|3799
1652881380000|2022-05-18 13:43:00|84.29|84.23|84.26|84.22|84.3|84.23|84.26|84.21|230
1652881390000|2022-05-18 13:43:10|84.25|84.21|84.25|84.21|84.28|84.24|84.24|84.2|755
1652881400000|2022-05-18 13:43:20|84.26|84.22|84.26|84.23|84.26|84.23|84.26|84.22|9985
1652881410000|2022-05-18 13:43:30||84.24||84.25||84.25||84.24|4
1652881430000|2022-05-18 13:43:50|84.28|84.26|84.36|84.33|84.37|84.33|84.28|84.26|24
1652881440000|2022-05-18 13:44:00|84.37|84.34|84.41|84.37|84.42|84.38|84.37|84.34|3
1652881450000|2022-05-18 13:44:10|84.4|84.36|84.41|84.37|84.41|84.37|84.4|84.36|0
1652881460000|2022-05-18 13:44:20|84.4|84.36|84.43|84.4|84.44|84.41|84.4|84.36|3926
1652881470000|2022-05-18 13:44:30|84.41|84.38|84.41|84.39|84.43|84.39|84.41|84.38|450
1652881480000|2022-05-18 13:44:40|84.4|84.38|84.38|84.34|84.4|84.38|84.36|84.32|17101
1652881490000|2022-05-18 13:44:50|84.4|84.35|84.41|84.37|84.43|84.38|84.4|84.35|3963
1652881500000|2022-05-18 13:45:00|84.39|84.36|84.39|84.37|84.39|84.37|84.39|84.36|0
1652881510000|2022-05-18 13:45:10|84.42|84.38|84.43|84.39|84.44|84.39|84.41|84.37|264
1652881520000|2022-05-18 13:45:20|84.44|84.4|84.47|84.43|84.49|84.43|84.41|84.37|3965
1652881530000|2022-05-18 13:45:30|84.48|84.44|84.5|84.48|84.5|84.48|84.47|84.43|628
1652881540000|2022-05-18 13:45:40|84.49|84.46|84.5|84.46|84.5|84.46|84.48|84.46|122
1652881550000|2022-05-18 13:45:50|84.51|84.47|84.55|84.51|84.56|84.51|84.51|84.46|3150
1652881560000|2022-05-18 13:46:00|84.54|84.49|84.59|84.54|84.6|84.54|84.54|84.49|1907
1652881570000|2022-05-18 13:46:10|84.58|84.53|84.58|84.54|84.6|84.55|84.55|84.51|13904
1652881580000|2022-05-18 13:46:20|84.57|84.53|84.59|84.54|84.59|84.56|84.57|84.53|7801
1652881590000|2022-05-18 13:46:30||84.55||84.57||84.57||84.53|0
1652881600000|2022-05-18 13:46:40||84.56||84.57||84.58||84.56|50
1652881620000|2022-05-18 13:47:00|84.61|84.58|84.69|84.63|84.71|84.68|84.61|84.57|68329
1652881630000|2022-05-18 13:47:10|84.68|84.65|84.62|84.6|84.68|84.65|84.61|84.6|27694
1652881640000|2022-05-18 13:47:20|84.64||84.63||84.64||84.63||0
1652881650000|2022-05-18 13:47:30|84.61|84.59|84.53|84.5|84.61|84.59|84.53|84.47|3508
1652881660000|2022-05-18 13:47:40|84.54|84.51|84.57|84.54|84.57|84.54|84.54|84.5|0
1652881670000|2022-05-18 13:47:50|84.59|84.55|84.6|84.55|84.61|84.56|84.57|84.54|2500
1652881680000|2022-05-18 13:48:00|84.59|84.56|84.65|84.61|84.65|84.62|84.58|84.56|8282
1652881690000|2022-05-18 13:48:10|84.64||84.65||84.66||84.63||5922
1652881700000|2022-05-18 13:48:20|84.66|84.62|84.58|84.55|84.67|84.62|84.58|84.55|7546
1652881710000|2022-05-18 13:48:30|84.6|84.56|84.6|84.58|84.61|84.58|84.58|84.56|1246
1652881720000|2022-05-18 13:48:40|84.59|84.56|84.57|84.52|84.59|84.56|84.55|84.51|2843
1652881730000|2022-05-18 13:48:50|84.58|84.53|84.58|84.55|84.6|84.56|84.57|84.53|1289
1652881740000|2022-05-18 13:49:00|84.57|84.56|84.56|84.55|84.58|84.56|84.56|84.52|5170
1652881750000|2022-05-18 13:49:10|84.57|84.56|84.57|84.53|84.58|84.56|84.55|84.53|2918
1652881760000|2022-05-18 13:49:20|84.56|84.5|84.56|84.51|84.57|84.52|84.52|84.5|3672
1652881770000|2022-05-18 13:49:30|84.54|84.5|84.5|84.45|84.54|84.5|84.5|84.45|894
1652881780000|2022-05-18 13:49:40|84.49|84.46|84.51|84.47|84.52|84.48|84.45|84.4|230
1652881790000|2022-05-18 13:49:50|84.53|84.48|84.53|84.49|84.54|84.49|84.5|84.46|6441
1652881800000|2022-05-18 13:50:00|84.54|84.46|84.49|84.44|84.54|84.46|84.47|84.42|8101
1652881810000|2022-05-18 13:50:10|84.48|84.43|84.46|84.44|84.51|84.48|84.46|84.43|2605
1652881820000|2022-05-18 13:50:20|84.47|84.41|84.4|84.36|84.47|84.41|84.4|84.35|147
1652881830000|2022-05-18 13:50:30|84.41|84.37|84.42|84.4|84.44|84.42|84.41|84.37|12705
1652881840000|2022-05-18 13:50:40|84.41|84.37|84.38|84.35|84.42|84.4|84.37|84.35|38452
1652881850000|2022-05-18 13:50:50|84.37|84.33|84.32|84.29|84.37|84.33|84.32|84.29|949
1652881860000|2022-05-18 13:51:00|84.31|84.3|84.3|84.27|84.32|84.3|84.28|84.23|3099
1652881870000|2022-05-18 13:51:10|84.32|84.28|84.31|84.26|84.33|84.29|84.28|84.22|13106
1652881880000|2022-05-18 13:51:20|84.3|84.24|84.33|84.3|84.36|84.32|84.29|84.24|7571
1652881890000|2022-05-18 13:51:30|84.32|84.27|84.36|84.33|84.39|84.34|84.32|84.27|2341
1652881900000|2022-05-18 13:51:40|84.35|84.3|84.24|84.21|84.35|84.31|84.24|84.2|17741
1652881910000|2022-05-18 13:51:50|84.23||84.23||84.24||84.23||5517
1652881920000|2022-05-18 13:52:00|84.22|84.2|84.16|84.1|84.22|84.2|84.14|84.1|8982
1652881930000|2022-05-18 13:52:10|84.15|84.09|84.16|84.11|84.16|84.12|84.14|84.09|1686
1652881940000|2022-05-18 13:52:20|84.15|84.12|84.23|84.19|84.23|84.19|84.15|84.12|4162
1652881950000|2022-05-18 13:52:30|84.22|84.2|84.23|84.2|84.25|84.2|84.22|84.2|0
1652881960000|2022-05-18 13:52:40|84.26|84.21|84.37|84.33|84.38|84.33|84.26|84.21|15007
1652881970000|2022-05-18 13:52:50|84.36|84.32|84.35|84.31|84.36|84.32|84.33|84.31|1725
1652881980000|2022-05-18 13:53:00|84.32|84.3|84.42|84.38|84.43|84.38|84.32|84.3|859
1652882000000|2022-05-18 13:53:20|84.44|84.39|84.45|84.41|84.46|84.41|84.43|84.39|6
1652882010000|2022-05-18 13:53:30|84.47|84.42|84.48|84.45|84.55|84.48|84.46|84.42|11256
1652882020000|2022-05-18 13:53:40|84.47|84.42|84.47|84.44|84.47|84.44|84.43|84.41|11156
1652882030000|2022-05-18 13:53:50|84.48|84.45|84.5|84.48|84.51|84.48|84.48|84.44|3152
1652882040000|2022-05-18 13:54:00|84.49|84.47|84.47|84.43|84.49|84.47|84.46|84.43|10735
1652882050000|2022-05-18 13:54:10|84.48|84.44|84.45|84.4|84.48|84.44|84.44|84.4|360
1652882060000|2022-05-18 13:54:20|84.46|84.41|84.45|84.42|84.46|84.44|84.45|84.4|0
1652882070000|2022-05-18 13:54:30|84.46|84.43|84.48|84.45|84.48|84.45|84.46|84.43|1184
1652882080000|2022-05-18 13:54:40|84.47|84.44|84.46|84.43|84.48|84.44|84.46|84.43|0
1652882090000|2022-05-18 13:54:50|84.47|84.42|84.45|84.42|84.47|84.44|84.44|84.4|4022
1652882100000|2022-05-18 13:55:00|84.43|84.4|84.42|84.41|84.45|84.41|84.42|84.38|1421
1652882110000|2022-05-18 13:55:10|84.45|84.42|84.46|84.42|84.48|84.43|84.43|84.41|1784
1652882120000|2022-05-18 13:55:20|84.45|84.41|84.43|84.41|84.46|84.41|84.41|84.38|95
1652882130000|2022-05-18 13:55:30|84.42|84.38|84.48|84.45|84.48|84.45|84.42|84.38|1290
1652882140000|2022-05-18 13:55:40|84.47|84.46|84.45|84.42|84.47|84.46|84.44|84.42|14
1652882150000|2022-05-18 13:55:50|84.44|84.4|84.42|84.39|84.44|84.42|84.41|84.36|6436
1652882160000|2022-05-18 13:56:00|84.43|84.37|84.37|84.33|84.43|84.38|84.36|84.32|1
1652882170000|2022-05-18 13:56:10|84.38|84.29|84.37|84.33|84.38|84.33|84.33|84.29|471
1652882180000|2022-05-18 13:56:20|84.38|84.31|84.38|84.34|84.4|84.35|84.37|84.31|1677
1652882190000|2022-05-18 13:56:30|84.39|84.35|84.37|84.36|84.39|84.36|84.37|84.35|0
1652882200000|2022-05-18 13:56:40||84.35||84.35||84.36||84.34|0
1652882210000|2022-05-18 13:56:50|84.39|84.34|84.37|84.33|84.39|84.36|84.36|84.33|327
1652882220000|2022-05-18 13:57:00|84.35|84.3|84.36|84.33|84.38|84.33|84.34|84.3|4602
1652882230000|2022-05-18 13:57:10|84.37|84.34|84.35|84.33|84.37|84.34|84.34|84.33|346
1652882240000|2022-05-18 13:57:20|84.34|84.31|84.33|84.3|84.37|84.31|84.32|84.27|6378
1652882250000|2022-05-18 13:57:30|84.34|84.31|84.37|84.34|84.39|84.35|84.34|84.31|6723
1652882260000|2022-05-18 13:57:40|84.36|84.33|84.31|84.3|84.36|84.34|84.31|84.3|333
1652882270000|2022-05-18 13:57:50|84.32|84.28|84.27|84.23|84.32|84.28|84.26|84.21|8952
1652882280000|2022-05-18 13:58:00|84.29|84.25|84.3|84.27|84.3|84.28|84.29|84.25|1986
1652882290000|2022-05-18 13:58:10|84.33|84.28|84.29|84.28|84.33|84.3|84.29|84.25|2471
1652882300000|2022-05-18 13:58:20|84.3|84.29|84.33|84.3|84.33|84.3|84.29|84.28|18999
1652882310000|2022-05-18 13:58:30|84.32|84.28|84.32|84.28|84.33|84.3|84.3|84.25|5001
1652882320000|2022-05-18 13:58:40|84.3|84.29|84.28|84.24|84.3|84.29|84.28|84.23|176
1652882330000|2022-05-18 13:58:50|84.29|84.25|84.29|84.26|84.32|84.28|84.28|84.24|9851
1652882340000|2022-05-18 13:59:00|84.28|84.24|84.29|84.26|84.29|84.27|84.28|84.22|5376
1652882350000|2022-05-18 13:59:10|84.32|84.25|84.27|84.24|84.32|84.28|84.26|84.24|1662
1652882360000|2022-05-18 13:59:20||84.25||84.25||84.25||84.23|0
1652882370000|2022-05-18 13:59:30||84.26||84.25||84.26||84.25|0
1652882380000|2022-05-18 13:59:40|84.26|84.22|84.25|84.23|84.27|84.23|84.24|84.2|26257
1652882390000|2022-05-18 13:59:50|84.27|84.24|84.27|84.24|84.27|84.26|84.26|84.24|25234
1652882400000|2022-05-18 14:00:00|84.26|84.23|84.23|84.2|84.26|84.24|84.23|84.19|12755
1652882410000|2022-05-18 14:00:10|84.24|84.21|84.27|84.23|84.28|84.24|84.24|84.2|3079
1652882420000|2022-05-18 14:00:20|84.26|84.22|84.27|84.23|84.27|84.23|84.25|84.22|0
1652882430000|2022-05-18 14:00:30|84.26||84.27||84.27||84.26||500
1652882440000|2022-05-18 14:00:40|84.28|84.24|84.33|84.3|84.34|84.3|84.27|84.24|1560
1652882450000|2022-05-18 14:00:50|84.35|84.31|84.35|84.32|84.36|84.34|84.34|84.31|1248
1652882460000|2022-05-18 14:01:00|84.34|84.33|84.35|84.33|84.35|84.33|84.34|84.31|0
1652882470000|2022-05-18 14:01:10|84.36|84.34|84.45|84.41|84.46|84.41|84.36|84.32|26554
1652882480000|2022-05-18 14:01:20|84.46|84.42|84.47|84.43|84.48|84.43|84.46|84.42|0
1652882490000|2022-05-18 14:01:30|84.48|84.44|84.52|84.48|84.52|84.48|84.46|84.41|5793
1652882500000|2022-05-18 14:01:40|84.49|84.49|84.55|84.52|84.56|84.52|84.49|84.49|3
1652882510000|2022-05-18 14:01:50|84.56|84.51|84.54|84.49|84.59|84.53|84.5|84.47|8210
1652882520000|2022-05-18 14:02:00|84.53|84.47|84.58|84.55|84.6|84.55|84.5|84.46|7244
1652882530000|2022-05-18 14:02:10|84.59|84.56|84.62|84.57|84.63|84.59|84.58|84.55|3074
1652882540000|2022-05-18 14:02:20|84.61|84.58|84.61|84.57|84.63|84.59|84.61|84.57|59
1652882550000|2022-05-18 14:02:30|84.6|84.58|84.61|84.58|84.61|84.59|84.6|84.58|2315
1652882560000|2022-05-18 14:02:40|84.6|84.59|84.58|84.55|84.6|84.59|84.56|84.55|5027
1652882570000|2022-05-18 14:02:50|84.59|84.56|84.61|84.59|84.61|84.59|84.59|84.56|4722
1652882580000|2022-05-18 14:03:00|84.63|84.6|84.64|84.61|84.67|84.62|84.63|84.6|116
1652882590000|2022-05-18 14:03:10|84.67|84.62|84.68|84.64|84.68|84.64|84.67|84.62|16
1652882600000|2022-05-18 14:03:20|84.67|84.63|84.65|84.62|84.67|84.64|84.64|84.62|4278
1652882610000|2022-05-18 14:03:30|84.66|84.63|84.65|84.62|84.66|84.63|84.64|84.62|269
1652882620000|2022-05-18 14:03:40|84.66|84.63|84.67|84.65|84.7|84.65|84.66|84.63|5318
1652882630000|2022-05-18 14:03:50|84.66|84.66|84.7|84.66|84.71|84.66|84.66|84.66|3
1652882640000|2022-05-18 14:04:00|84.69|84.67|84.63|84.59|84.72|84.68|84.61|84.56|9415
1652882650000|2022-05-18 14:04:10|84.62|84.6|84.61|84.58|84.63|84.6|84.61|84.57|1191
1652882660000|2022-05-18 14:04:20|84.62|84.59|84.62|84.6|84.63|84.6|84.61|84.58|899
1652882680000|2022-05-18 14:04:40|84.63|84.59|84.63|84.59|84.63|84.59|84.62|84.59|20
1652882690000|2022-05-18 14:04:50|84.62|84.61|84.65|84.61|84.65|84.61|84.62|84.61|1926
1652882700000|2022-05-18 14:05:00|84.67|84.62|84.68|84.64|84.69|84.64|84.65|84.62|9746
1652882710000|2022-05-18 14:05:10|84.69|84.65|84.76|84.73|84.8|84.75|84.68|84.65|8851
1652882720000|2022-05-18 14:05:20|84.77|84.74|84.79|84.76|84.8|84.76|84.77|84.73|0
1652882730000|2022-05-18 14:05:30|84.8|84.77|84.8|84.76|84.8|84.77|84.79|84.76|0
1652882740000|2022-05-18 14:05:40|84.79|84.75|84.8|84.77|84.8|84.77|84.76|84.75|13185
1652882750000|2022-05-18 14:05:50|84.82|84.79|84.87|84.85|84.89|84.85|84.82|84.79|8848
1652882760000|2022-05-18 14:06:00|84.89||84.87||84.89||84.87||4865
1652882790000|2022-05-18 14:06:30|84.89|84.86|84.87|84.85|84.89|84.86|84.87|84.85|683
1652882800000|2022-05-18 14:06:40|84.88|84.86|84.94|84.91|84.96|84.91|84.88|84.85|272
1652882810000|2022-05-18 14:06:50|84.93|84.9|84.93|84.9|84.94|84.9|84.91|84.9|5945
1652882820000|2022-05-18 14:07:00|84.94|84.88|84.92|84.89|84.94|84.89|84.87|84.85|16781
1652882830000|2022-05-18 14:07:10|84.94|84.9|84.95|84.9|84.96|84.9|84.93|84.9|0
1652882840000|2022-05-18 14:07:20|84.97|84.92|84.96|84.92|84.98|84.93|84.92|84.89|4890
1652882850000|2022-05-18 14:07:30|84.97||84.95||84.98||84.95||0
1652882860000|2022-05-18 14:07:40|84.97|84.93|84.98|84.95|85.01|84.96|84.97|84.93|14004
1652882870000|2022-05-18 14:07:50|85|84.96|85|84.96|85.02|85|84.98|84.96|5965
1652882880000|2022-05-18 14:08:00|84.99|84.95|84.94|84.88|84.99|84.95|84.92|84.87|6330
1652882890000|2022-05-18 14:08:10|84.93|84.87|84.95|84.91|84.95|84.91|84.91|84.87|2500
1652882900000|2022-05-18 14:08:20|84.96|84.92|84.97|84.93|84.98|84.93|84.96|84.91|2501
1652882910000|2022-05-18 14:08:30|84.96|84.94|84.92|84.88|84.96|84.94|84.92|84.87|21
1652882920000|2022-05-18 14:08:40|84.93|84.91|84.93|84.91|84.93|84.91|84.93|84.91|0
1652882930000|2022-05-18 14:08:50|||||||||112572
1652882940000|2022-05-18 14:09:00|84.89|84.9|84.82|84.77|84.93|84.9|84.82|84.77|77262
1652882950000|2022-05-18 14:09:10|84.81|84.78|84.59|84.56|84.82|84.78|84.57|84.56|82254
1652882960000|2022-05-18 14:09:20|84.61|84.57|84.66|84.63|84.66|84.63|84.61|84.57|15114
1652882970000|2022-05-18 14:09:30|84.65|84.6|84.66|84.6|84.67|84.61|84.63|84.58|1772
1652882980000|2022-05-18 14:09:40|84.65|84.63|84.64|84.58|84.65|84.64|84.63|84.58|9368
1652882990000|2022-05-18 14:09:50|84.62|84.61|84.58|84.55|84.62|84.61|84.56|84.5|22338
1652883000000|2022-05-18 14:10:00|84.59|84.56|84.68|84.64|84.69|84.64|84.59|84.55|2884
1652883010000|2022-05-18 14:10:10|84.7|84.65|84.69|84.65|84.73|84.67|84.66|84.61|43482
1652883020000|2022-05-18 14:10:20||84.66||84.65||84.66||84.65|6
1652883030000|2022-05-18 14:10:30||84.63||84.64||84.64||84.63|1
1652883040000|2022-05-18 14:10:40|84.7|84.66|84.72|84.68|84.75|84.68|84.7|84.66|4528
1652883050000|2022-05-18 14:10:50|84.71|84.69|84.72|84.69|84.72|84.69|84.71|84.69|0
1652883060000|2022-05-18 14:11:00|84.75|84.7|84.81|84.76|84.82|84.77|84.75|84.7|3603
1652883070000|2022-05-18 14:11:10|84.8|84.77|84.8|84.76|84.81|84.77|84.79|84.76|5
1652883080000|2022-05-18 14:11:20|84.79|84.74|84.68|84.64|84.79|84.74|84.68|84.63|5674
1652883090000|2022-05-18 14:11:30|84.69|84.65|84.69|84.65|84.69|84.65|84.69|84.65|482
1652883100000|2022-05-18 14:11:40|84.68|84.66|84.69|84.66|84.69|84.67|84.68|84.66|0
1652883110000|2022-05-18 14:11:50|84.7|84.67|84.72|84.68|84.75|84.69|84.7|84.66|1860
1652883120000|2022-05-18 14:12:00|84.71|84.66|84.69|84.65|84.72|84.67|84.69|84.65|442
1652883130000|2022-05-18 14:12:10|84.68|84.64|84.65|84.63|84.7|84.65|84.65|84.61|2485
1652883140000|2022-05-18 14:12:20|84.64|84.59|84.64|84.63|84.65|84.63|84.63|84.59|125
1652883150000|2022-05-18 14:12:30|84.63|84.61|84.63|84.61|84.66|84.61|84.63|84.61|1526
1652883160000|2022-05-18 14:12:40|84.66|84.62|84.67|84.62|84.67|84.62|84.66|84.62|122
1652883170000|2022-05-18 14:12:50|84.66||84.65||84.66||84.64||9913
1652883180000|2022-05-18 14:13:00|84.64|84.59|84.66|84.64|84.67|84.64|84.64|84.59|1182
1652883190000|2022-05-18 14:13:10|84.69|84.63|84.76|84.73|84.76|84.73|84.69|84.63|7446
1652883200000|2022-05-18 14:13:20|84.75|84.72|84.75|84.71|84.75|84.72|84.75|84.71|1756
1652883210000|2022-05-18 14:13:30|84.76|84.72|84.76|84.72|84.76|84.74|84.76|84.71|1456
1652883220000|2022-05-18 14:13:40||84.71||84.73||84.74||84.71|0
1652883230000|2022-05-18 14:13:50||84.74||84.73||84.74||84.73|0
1652883240000|2022-05-18 14:14:00|84.75|84.72|84.74|84.73|84.76|84.73|84.73|84.72|904
1652883250000|2022-05-18 14:14:10|84.75|84.74|84.82|84.78|84.84|84.8|84.75|84.74|7447
1652883260000|2022-05-18 14:14:20|84.81|84.8|84.83|84.79|84.84|84.8|84.81|84.78|2500
1652883270000|2022-05-18 14:14:30|84.85|84.8|84.86|84.82|84.86|84.82|84.84|84.78|1732
1652883280000|2022-05-18 14:14:40|84.85|84.83|84.9|84.86|84.95|84.9|84.85|84.83|8120
1652883290000|2022-05-18 14:14:50|84.89|84.88|84.89|84.85|84.89|84.88|84.89|84.85|1711
1652883300000|2022-05-18 14:15:00|84.88|84.84|84.81|84.78|84.88|84.84|84.8|84.75|25229
1652883310000|2022-05-18 14:15:10|84.8|84.74|84.75|84.72|84.8|84.74|84.75|84.7|374
1652883320000|2022-05-18 14:15:20|84.76|84.73|84.83|84.79|84.83|84.79|84.75|84.72|1520
1652883330000|2022-05-18 14:15:30|84.84|84.8|84.83|84.78|84.84|84.8|84.8|84.76|17719
1652883340000|2022-05-18 14:15:40|84.82|84.8|84.83|84.8|84.83|84.8|84.81|84.79|1159
1652883350000|2022-05-18 14:15:50|84.82|84.79|84.81|84.77|84.83|84.79|84.81|84.76|10690
1652883360000|2022-05-18 14:16:00||84.78||84.78||84.79||84.78|202
1652883370000|2022-05-18 14:16:10||84.79||84.78||84.79||84.76|12
1652883390000|2022-05-18 14:16:30|84.82|84.8|84.82|84.78|84.82|84.8|84.81|84.78|1367
1652883400000|2022-05-18 14:16:40|84.81|84.79|84.83|84.8|84.85|84.8|84.81|84.79|5388
1652883410000|2022-05-18 14:16:50|84.85|84.82|84.77|84.73|84.87|84.83|84.73|84.69|53178
1652883420000|2022-05-18 14:17:00|84.76|84.74|84.66|84.64|84.76|84.74|84.66|84.64|475
1652883430000|2022-05-18 14:17:10|84.68|84.65|84.63|84.6|84.69|84.66|84.63|84.6|6542
1652883440000|2022-05-18 14:17:20|84.65|84.61|84.68|84.65|84.69|84.65|84.65|84.6|12386
1652883450000|2022-05-18 14:17:30|84.67|84.64|84.66|84.63|84.67|84.64|84.65|84.63|1859
1652883460000|2022-05-18 14:17:40|84.65|84.62|84.6|84.58|84.66|84.62|84.6|84.58|871
1652883470000|2022-05-18 14:17:50|84.59|84.54|84.61|84.57|84.61|84.57|84.59|84.54|3828
1652883480000|2022-05-18 14:18:00|84.62|84.58|84.63|84.62|84.63|84.62|84.61|84.58|9085
1652883490000|2022-05-18 14:18:10|84.64|84.63|84.68|84.64|84.68|84.64|84.64|84.61|5237
1652883500000|2022-05-18 14:18:20|84.66|84.65|84.68|84.65|84.7|84.65|84.66|84.65|1547
1652883510000|2022-05-18 14:18:30|84.67|84.62|84.67|84.63|84.67|84.63|84.65|84.62|1836
1652883520000|2022-05-18 14:18:40|84.66|84.64|84.64|84.61|84.67|84.64|84.62|84.61|7057
1652883530000|2022-05-18 14:18:50|84.63|84.63|84.64|84.61|84.64|84.63|84.63|84.61|309
1652883540000|2022-05-18 14:19:00|84.63|84.62|84.62|84.58|84.64|84.62|84.6|84.58|5318
1652883550000|2022-05-18 14:19:10|84.61|84.56|84.64|84.6|84.64|84.6|84.61|84.56|3744
1652883560000|2022-05-18 14:19:20|84.65|84.59|84.6|84.58|84.67|84.62|84.6|84.55|1395
1652883570000|2022-05-18 14:19:30|84.62||84.61||84.62||84.61||125
1652883580000|2022-05-18 14:19:40|84.6|84.6|84.6|84.58|84.61|84.6|84.6|84.58|201
1652883590000|2022-05-18 14:19:50|84.63|84.59|84.5|84.46|84.63|84.59|84.5|84.45|31367
1652883600000|2022-05-18 14:20:00|84.52|84.44|84.52|84.5|84.54|84.5|84.5|84.44|4227
1652883610000|2022-05-18 14:20:10|84.53|84.51|84.54|84.51|84.55|84.51|84.53|84.5|2258
1652883620000|2022-05-18 14:20:20|84.55|84.5|84.55|84.53|84.58|84.54|84.54|84.5|5397
1652883630000|2022-05-18 14:20:30|84.57|84.54|84.6|84.56|84.6|84.56|84.55|84.53|19017
1652883640000|2022-05-18 14:20:40|84.59|84.55|84.53|84.49|84.6|84.55|84.53|84.49|17311
1652883650000|2022-05-18 14:20:50|84.52|84.5|84.53|84.49|84.54|84.5|84.51|84.49|4144
1652883660000|2022-05-18 14:21:00|84.54|84.5|84.5|84.48|84.54|84.51|84.49|84.47|5340
1652883670000|2022-05-18 14:21:10|84.51|84.49|84.5|84.48|84.52|84.49|84.5|84.48|351
1652883680000|2022-05-18 14:21:20|84.49|84.47|84.5|84.47|84.5|84.47|84.47|84.45|4281
1652883690000|2022-05-18 14:21:30|84.52|84.48|84.54|84.52|84.56|84.52|84.52|84.48|3597
1652883700000|2022-05-18 14:21:40|84.57|84.53|84.61|84.57|84.62|84.58|84.57|84.53|2817
1652883710000|2022-05-18 14:21:50|84.6|84.56|84.61|84.57|84.61|84.57|84.6|84.56|0
1652883720000|2022-05-18 14:22:00|84.62|84.58|84.6|84.59|84.62|84.59|84.6|84.57|3941
1652883730000|2022-05-18 14:22:10|84.59|84.58|84.59|84.56|84.6|84.58|84.58|84.54|7918
1652883740000|2022-05-18 14:22:20|84.6|84.57|84.6|84.58|84.6|84.59|84.6|84.57|16
1652883750000|2022-05-18 14:22:30||84.59||84.59||84.59||84.59|0
1652883760000|2022-05-18 14:22:40|84.61|84.6|84.64|84.62|84.66|84.62|84.61|84.59|2390
1652883770000|2022-05-18 14:22:50|84.67|84.64|84.64|84.6|84.68|84.64|84.63|84.59|4977
1652883780000|2022-05-18 14:23:00|84.65|84.59|84.59|84.54|84.65|84.59|84.59|84.54|2506
1652883790000|2022-05-18 14:23:10|84.58|84.55|84.55|84.52|84.59|84.55|84.54|84.5|0
1652883800000|2022-05-18 14:23:20|84.57|84.51|84.55|84.52|84.57|84.52|84.55|84.51|301
1652883810000|2022-05-18 14:23:30|84.54|84.54|84.55|84.52|84.55|84.54|84.54|84.52|210
1652883820000|2022-05-18 14:23:40|84.54|84.51|84.53|84.5|84.54|84.51|84.52|84.49|308
1652883830000|2022-05-18 14:23:50|84.52|84.51|84.47|84.43|84.53|84.51|84.47|84.42|8738
1652883840000|2022-05-18 14:24:00|84.46|84.42|84.44|84.41|84.46|84.42|84.44|84.39|500
1652883850000|2022-05-18 14:24:10|84.43|84.42|84.45|84.42|84.47|84.44|84.43|84.38|3174
1652883860000|2022-05-18 14:24:20|84.44|84.43|84.44|84.42|84.45|84.43|84.43|84.42|564
1652883870000|2022-05-18 14:24:30|84.45|84.43|84.44|84.41|84.45|84.43|84.42|84.41|7361
1652883880000|2022-05-18 14:24:40|84.43|84.4|84.45|84.41|84.45|84.41|84.41|84.39|4879
1652883890000|2022-05-18 14:24:50|84.44|84.42|84.43|84.39|84.45|84.43|84.41|84.39|0
1652883900000|2022-05-18 14:25:00|84.44|84.4|84.46|84.44|84.46|84.44|84.44|84.4|1946
1652883910000|2022-05-18 14:25:10|84.45|84.43|84.45|84.43|84.46|84.43|84.45|84.43|515
1652883920000|2022-05-18 14:25:20|84.44|84.42|84.4|84.36|84.44|84.42|84.39|84.34|31678
1652883930000|2022-05-18 14:25:30|84.39|84.37|84.4|84.37|84.42|84.37|84.39|84.37|2952
1652883940000|2022-05-18 14:25:40|84.41|84.38|84.44|84.4|84.44|84.41|84.41|84.38|1754
1652883950000|2022-05-18 14:25:50|84.46|84.41|84.45|84.42|84.48|84.43|84.45|84.41|0
1652883960000|2022-05-18 14:26:00|84.46|84.43|84.52|84.47|84.52|84.47|84.45|84.42|23
1652883970000|2022-05-18 14:26:10|84.53|84.48|84.54|84.51|84.57|84.53|84.53|84.47|8870
1652883980000|2022-05-18 14:26:20|84.53|84.49|84.49|84.46|84.54|84.51|84.49|84.46|5035
1652883990000|2022-05-18 14:26:30|84.48|84.44|84.47|84.42|84.48|84.44|84.46|84.42|266
1652884000000|2022-05-18 14:26:40|84.46|84.43|84.48|84.45|84.5|84.45|84.46|84.42|7069
1652884020000|2022-05-18 14:27:00|84.47|84.46|84.49|84.47|84.5|84.47|84.47|84.46|10555
1652884030000|2022-05-18 14:27:10|84.48||84.49||84.49||84.48||10
1652884040000|2022-05-18 14:27:20|84.48||84.49||84.49||84.48||11
1652884050000|2022-05-18 14:27:30|84.5|84.48|84.5|84.47|84.5|84.48|84.5|84.47|15455
1652884060000|2022-05-18 14:27:40|84.48|84.46|84.49|84.47|84.5|84.47|84.48|84.44|12823
1652884070000|2022-05-18 14:27:50|84.48|84.45|84.47|84.44|84.48|84.46|84.47|84.42|1029
1652884080000|2022-05-18 14:28:00|84.48|84.45|84.54|84.52|84.56|84.52|84.48|84.45|43798
1652884090000|2022-05-18 14:28:10|84.53|84.53|84.51|84.47|84.53|84.53|84.51|84.46|10551
1652884100000|2022-05-18 14:28:20|84.52|84.48|84.52|84.49|84.54|84.49|84.52|84.48|0
1652884110000|2022-05-18 14:28:30|84.51|84.48|84.51|84.49|84.51|84.49|84.51|84.48|154305
1652884120000|2022-05-18 14:28:40|84.5|84.46|84.48|84.47|84.5|84.48|84.48|84.44|869
1652884130000|2022-05-18 14:28:50|84.47|84.44|84.45|84.41|84.47|84.45|84.44|84.4|3250
1652884140000|2022-05-18 14:29:00|84.44||84.43||84.44||84.43||11776
1652884150000|2022-05-18 14:29:10|84.42|84.4|84.42|84.38|84.42|84.4|84.39|84.35|79233
1652884160000|2022-05-18 14:29:20|84.43|84.37|84.35|84.31|84.43|84.38|84.35|84.3|4866
1652884170000|2022-05-18 14:29:30|84.34|84.3|84.36|84.33|84.36|84.35|84.33|84.29|2827
1652884180000|2022-05-18 14:29:40|84.35|84.31|84.36|84.34|84.36|84.34|84.34|84.31|637
1652884190000|2022-05-18 14:29:50|84.35|84.33|84.29|84.26|84.35|84.33|84.29|84.24|6867
1652884200000|2022-05-18 14:30:00|84.28|84.25|84.22|84.19|84.29|84.25|84.22|84.18|8600
1652884210000|2022-05-18 14:30:10|84.21|84.2|84.24|84.21|84.24|84.21|84.21|84.17|1167
1652884220000|2022-05-18 14:30:20|84.25|84.22|84.25|84.23|84.25|84.23|84.24|84.21|3156
1652884230000|2022-05-18 14:30:30||84.22||84.24||84.24||84.22|320
1652884240000|2022-05-18 14:30:40|84.28|84.25|84.32|84.29|84.33|84.29|84.28|84.24|568
1652884250000|2022-05-18 14:30:50|84.33|84.3|84.34|84.31|84.35|84.31|84.33|84.29|3980
1652884260000|2022-05-18 14:31:00|84.33|84.29|84.32|84.29|84.34|84.31|84.32|84.29|0
1652884270000|2022-05-18 14:31:10|84.31|84.27|84.28|84.26|84.33|84.27|84.28|84.26|406
1652884280000|2022-05-18 14:31:20|84.27|84.25|84.27|84.25|84.29|84.25|84.27|84.25|3664
1652884290000|2022-05-18 14:31:30|84.26|84.24|84.2|84.16|84.26|84.24|84.17|84.13|14705
1652884300000|2022-05-18 14:31:40|84.19|84.17|84.2|84.17|84.2|84.18|84.19|84.16|3897
1652884320000|2022-05-18 14:32:00|84.21|84.18|84.26|84.24|84.29|84.24|84.21|84.18|4650
1652884330000|2022-05-18 14:32:10|84.25|84.22|84.23|84.2|84.25|84.22|84.22|84.2|17808
1652884340000|2022-05-18 14:32:20|84.24|84.21|84.23|84.21|84.24|84.21|84.23|84.21|0
1652884350000|2022-05-18 14:32:30|84.24|84.22|84.35|84.3|84.36|84.32|84.24|84.22|7806
1652884360000|2022-05-18 14:32:40|84.37|84.31|84.34|84.29|84.38|84.34|84.32|84.28|12814
1652884370000|2022-05-18 14:32:50|84.33|84.28|84.33|84.3|84.33|84.3|84.32|84.28|0
1652884380000|2022-05-18 14:33:00|84.32|84.28|84.3|84.28|84.32|84.28|84.3|84.28|6095
1652884390000|2022-05-18 14:33:10|84.29|84.26|84.22|84.19|84.29|84.26|84.22|84.17|4651
1652884400000|2022-05-18 14:33:20|84.23||84.23||84.23||84.22||4500
1652884410000|2022-05-18 14:33:30|84.24|84.2|84.23|84.2|84.24|84.21|84.23|84.19|8127
1652884420000|2022-05-18 14:33:40|84.24|84.19|84.25|84.22|84.26|84.22|84.24|84.19|3637
1652884440000|2022-05-18 14:34:00|84.24|84.21|84.2|84.16|84.25|84.22|84.19|84.16|34596
1652884450000|2022-05-18 14:34:10||84.17||84.16||84.17||84.16|0
1652884460000|2022-05-18 14:34:20|84.19|84.13|84.17|84.14|84.2|84.17|84.15|84.1|9380
1652884470000|2022-05-18 14:34:30|84.18|84.15|84.2|84.17|84.22|84.19|84.18|84.14|21891
1652884480000|2022-05-18 14:34:40||84.18||84.17||84.18||84.17|0
1652884490000|2022-05-18 14:34:50||84.18||84.18||84.18||84.18|10000
1652884500000|2022-05-18 14:35:00|84.19|84.17|84.18|84.15|84.19|84.17|84.17|84.15|2149
1652884510000|2022-05-18 14:35:10|84.17|84.16|84.18|84.14|84.18|84.16|84.15|84.12|5486
1652884520000|2022-05-18 14:35:20|84.17|84.15|84.16|84.12|84.17|84.15|84.15|84.12|773
1652884530000|2022-05-18 14:35:30|84.15|84.11|84.16|84.14|84.16|84.14|84.12|84.08|25812
1652884540000|2022-05-18 14:35:40|84.18|84.15|84.19|84.15|84.19|84.15|84.18|84.14|1661
1652884550000|2022-05-18 14:35:50|84.2|84.17|84.18|84.14|84.2|84.18|84.17|84.14|5000
1652884560000|2022-05-18 14:36:00|84.17|84.15|84.15|84.11|84.18|84.16|84.15|84.11|2289
1652884570000|2022-05-18 14:36:10||84.12||84.11||84.12||84.11|0
1652884580000|2022-05-18 14:36:20|84.16|84.14|84.14|84.1|84.16|84.14|84.13|84.09|12703
1652884590000|2022-05-18 14:36:30|84.13|84.11|84.14|84.12|84.16|84.13|84.13|84.11|4248
1652884600000|2022-05-18 14:36:40|84.13||84.14||84.14||84.13||33
1652884610000|2022-05-18 14:36:50|84.13|84.1|84.14|84.12|84.14|84.12|84.13|84.09|2559
1652884620000|2022-05-18 14:37:00|84.13|84.1|84.08|84.07|84.13|84.1|84.08|84.07|5087
1652884630000|2022-05-18 14:37:10|84.07|84.04|84.06|84.03|84.08|84.04|84.05|84.03|3828
1652884640000|2022-05-18 14:37:20|84.08|84.04|84.07|84.04|84.08|84.05|84.04|84.03|25338
1652884650000|2022-05-18 14:37:30|84.06|84.05|84.05|84.04|84.06|84.06|84.05|84.04|547
1652884660000|2022-05-18 14:37:40|84.07|84.05|84.06|84.04|84.07|84.06|84.06|84.04|9534
1652884670000|2022-05-18 14:37:50|84.05|84.02|84.05|84.02|84.05|84.02|84.03|84.02|1835
1652884680000|2022-05-18 14:38:00|84.04|84.01|83.96|83.93|84.05|84.01|83.96|83.92|30464
1652884690000|2022-05-18 14:38:10|83.98|83.94|83.98|83.95|84.04|84|83.98|83.94|29880
1652884700000|2022-05-18 14:38:20|83.99|83.96|83.99|83.97|84|83.97|83.99|83.96|2307
1652884710000|2022-05-18 14:38:30|84|83.98|84.01|83.99|84.03|83.99|84|83.98|47865
1652884720000|2022-05-18 14:38:40|84|83.98|83.96|83.94|84.03|83.98|83.95|83.94|5919
1652884730000|2022-05-18 14:38:50|83.95|83.92|83.93|83.9|83.95|83.92|83.92|83.89|8184
1652884740000|2022-05-18 14:39:00|83.92|83.91|83.98|83.95|83.98|83.95|83.92|83.9|4372
1652884750000|2022-05-18 14:39:10|83.99|83.97|84|83.98|84.02|83.98|83.99|83.95|8731
1652884760000|2022-05-18 14:39:20|83.99|83.99|84.01|83.98|84.05|84.01|83.99|83.98|2000
1652884770000|2022-05-18 14:39:30|84||84||84||84||12
1652884780000|2022-05-18 14:39:40|83.99||84.01||84.01||83.99||15
1652884790000|2022-05-18 14:39:50||83.99||83.99||83.99||83.99|0
1652884810000|2022-05-18 14:40:10|84.02|84|84.08|84.05|84.09|84.05|84.02|83.99|4001
1652884820000|2022-05-18 14:40:20|84.07|84.04|84.04|84|84.07|84.04|84.02|83.99|8452
1652884830000|2022-05-18 14:40:30|84.03|83.99|83.96|83.93|84.03|84.01|83.95|83.91|3668
1652884840000|2022-05-18 14:40:40|83.95|83.94|83.94|83.92|83.96|83.94|83.93|83.88|6026
1652884850000|2022-05-18 14:40:50|83.95|83.91|83.95|83.92|83.95|83.92|83.95|83.91|0
1652884860000|2022-05-18 14:41:00|83.94|83.91|83.92|83.89|83.95|83.91|83.92|83.89|475
1652884870000|2022-05-18 14:41:10|83.91||83.92||83.92||83.91||124
1652884880000|2022-05-18 14:41:20|83.91|83.9|83.98|83.96|84|83.96|83.91|83.9|47703
1652884890000|2022-05-18 14:41:30|83.97|83.95|83.93|83.89|83.97|83.95|83.9|83.84|41058
1652884900000|2022-05-18 14:41:40|83.94|83.9|83.85|83.82|83.95|83.9|83.85|83.81|7300
1652884910000|2022-05-18 14:41:50|83.84|83.81|83.84|83.81|83.85|83.81|83.83|83.78|12323
1652884920000|2022-05-18 14:42:00|83.85|83.82|83.87|83.83|83.88|83.85|83.85|83.82|1911
1652884930000|2022-05-18 14:42:10|83.86|83.82|83.84|83.8|83.86|83.82|83.79|83.75|36854
1652884940000|2022-05-18 14:42:20|83.82|83.81|83.86|83.83|83.87|83.83|83.8|83.77|15000
1652884950000|2022-05-18 14:42:30|83.88|83.84|83.81|83.78|83.9|83.87|83.81|83.76|31012
1652884960000|2022-05-18 14:42:40|83.82|83.76|83.82|83.78|83.82|83.8|83.81|83.76|868
1652884970000|2022-05-18 14:42:50|83.83|83.79|83.9|83.86|83.9|83.87|83.83|83.78|5194
1652884980000|2022-05-18 14:43:00|83.89|83.84|83.86|83.85|83.89|83.85|83.86|83.84|18626
1652884990000|2022-05-18 14:43:10|83.87|83.86|83.89|83.85|83.89|83.86|83.86|83.85|3193
1652885000000|2022-05-18 14:43:20|83.88|83.86|83.88|83.85|83.88|83.86|83.87|83.85|2510
1652885010000|2022-05-18 14:43:30|83.87|83.83|83.83|83.82|83.87|83.83|83.83|83.79|7057
1652885020000|2022-05-18 14:43:40|83.82|83.78|83.86|83.81|83.87|83.83|83.81|83.76|26505
1652885030000|2022-05-18 14:43:50|83.87|83.82|83.89|83.86|83.92|83.88|83.85|83.82|8754
1652885040000|2022-05-18 14:44:00|83.91|83.87|83.9|83.86|83.94|83.91|83.87|83.84|100140
1652885050000|2022-05-18 14:44:10|83.89|83.87|83.88|83.86|83.89|83.88|83.88|83.86|0
1652885060000|2022-05-18 14:44:20|83.87|83.84|83.85|83.81|83.88|83.84|83.84|83.81|14102
1652885070000|2022-05-18 14:44:30|83.83|83.84|83.86|83.82|83.86|83.84|83.81|83.78|14627
1652885080000|2022-05-18 14:44:40|83.85|83.81|83.85|83.82|83.85|83.82|83.84|83.8|1
1652885090000|2022-05-18 14:44:50|83.84|83.83|83.84|83.82|83.88|83.83|83.84|83.82|31141
1652885100000|2022-05-18 14:45:00|83.83|83.8|83.85|83.82|83.86|83.82|83.81|83.77|3174
1652885110000|2022-05-18 14:45:10|83.87|83.83|83.9|83.86|83.91|83.86|83.87|83.83|1583
1652885120000|2022-05-18 14:45:20|83.91|83.87|83.8|83.76|83.91|83.87|83.8|83.76|49639
1652885130000|2022-05-18 14:45:30|83.81|83.78|83.82|83.79|83.82|83.79|83.8|83.76|98452
1652885140000|2022-05-18 14:45:40|83.83|83.8|83.84|83.81|83.85|83.81|83.83|83.79|2392
1652885150000|2022-05-18 14:45:50|83.83|83.8|83.77|83.74|83.83|83.8|83.76|83.71|4033
1652885160000|2022-05-18 14:46:00|83.78|83.75|83.87|83.83|83.88|83.84|83.77|83.74|48278
1652885170000|2022-05-18 14:46:10|83.88|83.84|83.86|83.82|83.9|83.87|83.86|83.82|5705
1652885180000|2022-05-18 14:46:20|83.85|83.83|83.88|83.83|83.91|83.87|83.85|83.81|104186
1652885190000|2022-05-18 14:46:30|83.89|83.86|83.91|83.89|83.93|83.89|83.88|83.86|8295
1652885200000|2022-05-18 14:46:40|83.93|83.9|83.94|83.9|83.94|83.91|83.91|83.89|32298
1652885210000|2022-05-18 14:46:50|83.93|83.89|83.9|83.87|83.94|83.9|83.9|83.87|37942
1652885220000|2022-05-18 14:47:00|83.91|83.85|83.87|83.83|83.91|83.88|83.86|83.81|5176
1652885230000|2022-05-18 14:47:10|83.88|83.85|83.92|83.89|83.92|83.89|83.88|83.85|46393
1652885240000|2022-05-18 14:47:20|83.94|83.9|83.98|83.94|83.99|83.94|83.94|83.9|6090
1652885250000|2022-05-18 14:47:30|83.99|83.95|84.02|83.98|84.02|83.99|83.98|83.95|19263
1652885260000|2022-05-18 14:47:40|84.01|83.97|83.98|83.94|84.02|83.97|83.97|83.93|11862
1652885270000|2022-05-18 14:47:50|83.97|83.93|83.97|83.94|83.97|83.95|83.97|83.93|0
1652885280000|2022-05-18 14:48:00|83.98|83.95|83.97|83.95|83.98|83.95|83.97|83.94|0
1652885290000|2022-05-18 14:48:10|83.98|83.94|83.95|83.93|83.98|83.94|83.94|83.91|19714
1652885300000|2022-05-18 14:48:20|83.96|83.94|84.04|84.01|84.08|84.02|83.96|83.94|15734
1652885310000|2022-05-18 14:48:30|84.05|84.02|84.12|84.09|84.15|84.1|84.05|84.01|2318
1652885320000|2022-05-18 14:48:40|84.11|84.1|84.11|84.1|84.15|84.11|84.11|84.09|11284
1652885330000|2022-05-18 14:48:50|84.13|84.11|84.17|84.12|84.19|84.12|84.13|84.1|2500
1652885340000|2022-05-18 14:49:00|84.16|84.13|84.14|84.11|84.17|84.13|84.12|84.09|13067
1652885350000|2022-05-18 14:49:10|84.17|84.12|84.13|84.09|84.17|84.14|84.13|84.09|8012
1652885360000|2022-05-18 14:49:20|84.15|84.1|84.13|84.1|84.15|84.12|84.12|84.09|906
1652885370000|2022-05-18 14:49:30|84.14|84.12|84.19|84.16|84.2|84.16|84.14|84.12|5874
1652885380000|2022-05-18 14:49:40|84.21|84.15|84.24|84.21|84.26|84.22|84.2|84.15|16125
1652885390000|2022-05-18 14:49:50|84.22|84.19|84.24|84.22|84.25|84.22|84.22|84.18|2516
1652885400000|2022-05-18 14:50:00|84.23|84.21|84.27|84.23|84.28|84.23|84.23|84.2|5178
1652885410000|2022-05-18 14:50:10|84.28||84.27||84.28||84.27||6
1652885420000|2022-05-18 14:50:20|84.28|84.24|84.31|84.27|84.32|84.28|84.28|84.24|11282
1652885430000|2022-05-18 14:50:30|84.32|84.28|84.36|84.32|84.38|84.34|84.32|84.27|7154
1652885450000|2022-05-18 14:50:50|84.35|84.31|84.44|84.39|84.45|84.4|84.34|84.31|10502
1652885460000|2022-05-18 14:51:00|84.43|84.37|84.43|84.39|84.44|84.4|84.4|84.36|14661
1652885470000|2022-05-18 14:51:10|84.42|84.4|84.42|84.39|84.44|84.43|84.41|84.39|8165
1652885480000|2022-05-18 14:51:20||84.4||84.4||84.4||84.39|0
1652885490000|2022-05-18 14:51:30|84.44|84.39|84.47|84.43|84.49|84.43|84.43|84.39|5337
1652885500000|2022-05-18 14:51:40|84.46|84.42|84.46|84.41|84.5|84.45|84.43|84.39|14420
1652885510000|2022-05-18 14:51:50|84.47|84.42|84.51|84.47|84.51|84.47|84.47|84.42|1181
1652885520000|2022-05-18 14:52:00|84.5|84.45|84.51|84.48|84.53|84.48|84.48|84.45|1255
1652885530000|2022-05-18 14:52:10|84.53|84.49|84.47|84.44|84.53|84.49|84.47|84.44|7732
1652885540000|2022-05-18 14:52:20|84.45|84.41|84.39|84.33|84.45|84.41|84.37|84.33|4353
1652885550000|2022-05-18 14:52:30|84.4|84.35|84.4|84.37|84.4|84.37|84.4|84.33|2500
1652885560000|2022-05-18 14:52:40|84.41|84.38|84.44|84.39|84.47|84.42|84.41|84.38|7186
1652885570000|2022-05-18 14:52:50|84.45|84.4|84.4|84.37|84.45|84.42|84.4|84.37|4941
1652885580000|2022-05-18 14:53:00|84.41|84.39|84.42|84.39|84.43|84.39|84.41|84.37|4950
1652885590000|2022-05-18 14:53:10|84.44|84.41|84.44|84.39|84.45|84.41|84.42|84.37|1976
1652885600000|2022-05-18 14:53:20|84.43|84.4|84.45|84.41|84.47|84.43|84.43|84.39|4314
1652885610000|2022-05-18 14:53:30|84.46|84.42|84.45|84.42|84.46|84.43|84.44|84.42|0
1652885620000|2022-05-18 14:53:40|84.46|84.43|84.48|84.45|84.51|84.47|84.46|84.43|12607
1652885630000|2022-05-18 14:53:50|84.47||84.48||84.48||84.47||0
1652885640000|2022-05-18 14:54:00|84.47|84.43|84.47|84.44|84.48|84.46|84.46|84.42|9323
1652885650000|2022-05-18 14:54:10||84.45||84.45||84.45||84.45|0
1652885660000|2022-05-18 14:54:20|84.48|84.46|84.48|84.46|84.48|84.46|84.48|84.45|2199
1652885670000|2022-05-18 14:54:30|84.5||84.48||84.5||84.48||10
1652885680000|2022-05-18 14:54:40|84.47|84.45|84.46|84.44|84.48|84.45|84.46|84.44|10024
1652885690000|2022-05-18 14:54:50|84.45|84.42|84.53|84.49|84.56|84.51|84.45|84.42|29876
1652885700000|2022-05-18 14:55:00|84.54|84.51|84.54|84.51|84.56|84.52|84.52|84.49|11981
1652885710000|2022-05-18 14:55:10|84.55||84.52||84.55||84.52||12
1652885730000|2022-05-18 14:55:30|84.51|84.5|84.51|84.48|84.51|84.5|84.5|84.48|10761
1652885740000|2022-05-18 14:55:40|84.52|84.49|84.47|84.45|84.52|84.49|84.46|84.45|11010
1652885750000|2022-05-18 14:55:50|84.49|84.42|84.47|84.45|84.49|84.45|84.46|84.42|8663
1652885760000|2022-05-18 14:56:00|84.49|84.46|84.48|84.46|84.49|84.46|84.47|84.45|289
1652885770000|2022-05-18 14:56:10|84.49|84.47|84.55|84.52|84.55|84.52|84.49|84.47|3999
1652885780000|2022-05-18 14:56:20|84.54|84.51|84.54|84.52|84.55|84.52|84.53|84.5|4254
1652885790000|2022-05-18 14:56:30|84.53|84.53|84.54|84.53|84.54|84.53|84.53|84.52|2500
1652885820000|2022-05-18 14:57:00|84.56|84.54|84.62|84.58|84.62|84.58|84.56|84.54|5620
1652885830000|2022-05-18 14:57:10|84.61|84.59|84.57|84.56|84.61|84.59|84.57|84.55|16227
1652885840000|2022-05-18 14:57:20|84.56|84.55|84.55|84.54|84.56|84.55|84.55|84.51|3789
1652885850000|2022-05-18 14:57:30|84.54|84.52|84.54|84.52|84.55|84.52|84.54|84.52|1958
1652885860000|2022-05-18 14:57:40|84.55|84.53|84.57|84.54|84.58|84.54|84.55|84.53|4702
1652885870000|2022-05-18 14:57:50|84.58|84.55|84.58|84.56|84.59|84.56|84.57|84.54|1119
1652885880000|2022-05-18 14:58:00|84.57|84.54|84.63|84.58|84.63|84.58|84.55|84.54|11070
1652885890000|2022-05-18 14:58:10|84.62|84.59|84.63|84.6|84.63|84.61|84.62|84.59|3487
1652885900000|2022-05-18 14:58:20|84.62|84.61|84.62|84.58|84.63|84.61|84.6|84.58|5860
1652885910000|2022-05-18 14:58:30|84.61|84.59|84.66|84.64|84.66|84.64|84.61|84.58|4283
1652885920000|2022-05-18 14:58:40|84.67|84.65|84.68|84.66|84.71|84.67|84.67|84.65|5622
1652885930000|2022-05-18 14:58:50|84.67|84.67|84.67|84.64|84.67|84.67|84.66|84.64|37184
1652885940000|2022-05-18 14:59:00|84.68|84.65|84.66|84.64|84.68|84.65|84.65|84.64|3624
1652885950000|2022-05-18 14:59:10|84.68|84.65|84.68|84.65|84.68|84.66|84.68|84.65|5787
1652885960000|2022-05-18 14:59:20|84.69|84.66|84.69|84.66|84.69|84.66|84.69|84.65|3401
1652885970000|2022-05-18 14:59:30|84.68|84.65|84.72|84.69|84.74|84.69|84.68|84.65|7513
1652885980000|2022-05-18 14:59:40||84.7||84.69||84.71||84.69|987
1652885990000|2022-05-18 14:59:50|84.74|84.7|84.75|84.72|84.78|84.73|84.73|84.69|13249
1652886000000|2022-05-18 15:00:00|84.74|84.71|84.75|84.72|84.77|84.74|84.74|84.71|6909
1652886010000|2022-05-18 15:00:10|84.73|84.71|84.7|84.67|84.75|84.71|84.7|84.67|9385
1652886020000|2022-05-18 15:00:20|84.71|84.68|84.71|84.68|84.72|84.69|84.71|84.67|3530
1652886030000|2022-05-18 15:00:30|84.72|84.69|84.73|84.7|84.73|84.7|84.72|84.69|1005
1652886040000|2022-05-18 15:00:40|84.71|84.69|84.75|84.73|84.76|84.73|84.71|84.68|1096
1652886050000|2022-05-18 15:00:50|||||||||1542
1652886060000|2022-05-18 15:01:00|84.76|84.74|84.76|84.73|84.77|84.74|84.75|84.73|4915
1652886070000|2022-05-18 15:01:10|84.78|84.74|84.78|84.75|84.79|84.75|84.77|84.74|3796
1652886080000|2022-05-18 15:01:20|84.77|84.74|84.79|84.76|84.8|84.76|84.76|84.74|3805
1652886090000|2022-05-18 15:01:30|84.78|84.74|84.73|84.69|84.79|84.76|84.73|84.69|3413
1652886100000|2022-05-18 15:01:40|84.72|84.72|84.76|84.73|84.77|84.73|84.71|84.67|3916
1652886110000|2022-05-18 15:01:50|84.77|84.74|84.75|84.73|84.77|84.74|84.75|84.73|2405
1652886120000|2022-05-18 15:02:00|84.74|84.71|84.75|84.7|84.76|84.73|84.73|84.69|2022
1652886130000|2022-05-18 15:02:10|84.74|84.71|84.77|84.73|84.77|84.74|84.74|84.71|5718
1652886140000|2022-05-18 15:02:20|84.76|84.74|84.77|84.74|84.77|84.74|84.76|84.74|0
1652886150000|2022-05-18 15:02:30|84.76|84.72|84.77|84.72|84.77|84.72|84.74|84.72|818
1652886160000|2022-05-18 15:02:40|84.76|84.73|84.74|84.7|84.77|84.73|84.73|84.7|3084
1652886170000|2022-05-18 15:02:50|84.73|84.69|84.69|84.66|84.73|84.7|84.68|84.65|2266
1652886180000|2022-05-18 15:03:00|84.68|84.63|84.7|84.66|84.71|84.67|84.66|84.61|4051
1652886190000|2022-05-18 15:03:10|84.71|84.65|84.66|84.62|84.71|84.65|84.66|84.62|29015
1652886200000|2022-05-18 15:03:20|84.65|84.61|84.6|84.57|84.65|84.61|84.59|84.55|6673
1652886210000|2022-05-18 15:03:30|84.61|84.58|84.69|84.65|84.69|84.66|84.61|84.58|29360
1652886220000|2022-05-18 15:03:40|84.71|84.66|84.69|84.66|84.71|84.67|84.69|84.65|0
1652886230000|2022-05-18 15:03:50|84.7|84.67|84.66|84.64|84.7|84.67|84.65|84.63|29965
1652886240000|2022-05-18 15:04:00||84.65||84.65||84.65||84.65|0
1652886260000|2022-05-18 15:04:20|84.68|84.66|84.68|84.67|84.68|84.67|84.68|84.66|3511
1652886270000|2022-05-18 15:04:30|84.69|84.66|84.66|84.65|84.69|84.66|84.66|84.62|4227
1652886280000|2022-05-18 15:04:40|84.67|84.66|84.71|84.68|84.72|84.69|84.66|84.65|6031
1652886290000|2022-05-18 15:04:50|84.72|84.69|84.72|84.68|84.73|84.69|84.7|84.68|6000
1652886300000|2022-05-18 15:05:00|84.71|84.69|84.72|84.69|84.73|84.69|84.71|84.69|0
1652886310000|2022-05-18 15:05:10|84.73|84.7|84.71|84.69|84.74|84.7|84.71|84.69|0
1652886320000|2022-05-18 15:05:20|84.73|84.7|84.71|84.7|84.74|84.72|84.71|84.69|11657
1652886330000|2022-05-18 15:05:30|84.7|84.69|84.7|84.69|84.7|84.69|84.7|84.69|2757
1652886340000|2022-05-18 15:05:40|84.71|84.7|84.76|84.74|84.77|84.74|84.71|84.69|3363
1652886350000|2022-05-18 15:05:50|84.75|84.72|84.77|84.75|84.77|84.75|84.75|84.72|4103
1652886360000|2022-05-18 15:06:00|84.76|84.74|84.75|84.73|84.77|84.74|84.75|84.73|8795
1652886370000|2022-05-18 15:06:10|84.76||84.76||84.76||84.76||14404
1652886380000|2022-05-18 15:06:20|84.77|84.74|84.76|84.74|84.77|84.74|84.75|84.74|0
1652886400000|2022-05-18 15:06:40|84.75|84.73|84.75|84.73|84.8|84.76|84.74|84.7|10969
1652886410000|2022-05-18 15:06:50|84.74|84.71|84.69|84.68|84.74|84.71|84.69|84.68|1685
1652886420000|2022-05-18 15:07:00|84.68|84.65|84.61|84.58|84.69|84.66|84.61|84.57|7808
1652886430000|2022-05-18 15:07:10|84.6|84.56|84.59|84.56|84.6|84.57|84.58|84.53|1399
1652886440000|2022-05-18 15:07:20|84.6|84.57|84.64|84.62|84.65|84.62|84.6|84.57|5886
1652886450000|2022-05-18 15:07:30|84.65|84.63|84.67|84.65|84.67|84.65|84.65|84.62|8561
1652886460000|2022-05-18 15:07:40|84.68|84.66|84.68|84.66|84.7|84.66|84.68|84.66|7884
1652886470000|2022-05-18 15:07:50|84.67|84.65|84.68|84.66|84.69|84.66|84.66|84.65|7550
1652886480000|2022-05-18 15:08:00|84.67|84.65|84.59|84.56|84.67|84.65|84.59|84.56|11051
1652886490000|2022-05-18 15:08:10|84.58|84.57|84.64|84.6|84.64|84.61|84.58|84.56|2256
1652886500000|2022-05-18 15:08:20|84.65|84.61|84.65|84.64|84.65|84.64|84.64|84.61|2
1652886510000|2022-05-18 15:08:30|84.64|84.63|84.63|84.61|84.65|84.63|84.63|84.6|4911
1652886520000|2022-05-18 15:08:40|84.64|84.63|84.57|84.53|84.64|84.63|84.55|84.5|18166
1652886530000|2022-05-18 15:08:50|84.58|84.54|84.58|84.56|84.59|84.56|84.57|84.53|1170
1652886540000|2022-05-18 15:09:00|84.6|84.57|84.65|84.62|84.65|84.62|84.58|84.57|1965
1652886550000|2022-05-18 15:09:10|84.66|84.63|84.67|84.63|84.69|84.67|84.66|84.63|13132
1652886560000|2022-05-18 15:09:20|84.66|84.64|84.62|84.6|84.66|84.64|84.62|84.59|7562
1652886570000|2022-05-18 15:09:30|84.63|84.61|84.63|84.6|84.63|84.61|84.62|84.6|2660
1652886580000|2022-05-18 15:09:40|84.62|84.59|84.62|84.6|84.63|84.61|84.62|84.59|4385
1652886590000|2022-05-18 15:09:50|84.61|84.58|84.59|84.58|84.61|84.58|84.59|84.55|1068
1652886600000|2022-05-18 15:10:00|84.58|84.55|84.52|84.49|84.59|84.56|84.52|84.46|11218
1652886610000|2022-05-18 15:10:10|84.51|84.47|84.5|84.47|84.52|84.49|84.5|84.47|8264
1652886620000|2022-05-18 15:10:20|84.51|84.48|84.51|84.48|84.51|84.48|84.5|84.47|3460
1652886630000|2022-05-18 15:10:30|84.53|84.49|84.59|84.56|84.59|84.56|84.53|84.49|13372
1652886640000|2022-05-18 15:10:40|84.58|84.55|84.59|84.56|84.62|84.58|84.58|84.55|8969
1652886650000|2022-05-18 15:10:50|84.58|84.55|84.53|84.5|84.58|84.55|84.53|84.5|14009
1652886660000|2022-05-18 15:11:00|84.52|84.51|84.54|84.53|84.54|84.53|84.52|84.51|3766
1652886670000|2022-05-18 15:11:10|84.55|84.54|84.55|84.53|84.59|84.55|84.54|84.53|6263
1652886680000|2022-05-18 15:11:20|84.54||84.55||84.55||84.54||11
1652886690000|2022-05-18 15:11:30|84.56|84.54|84.55|84.53|84.57|84.54|84.55|84.53|2500
1652886700000|2022-05-18 15:11:40||84.52||84.53||84.54||84.52|1461
1652886710000|2022-05-18 15:11:50||84.54||84.54||84.54||84.54|0
1652886720000|2022-05-18 15:12:00|84.57|84.53|84.57|84.53|84.57|84.54|84.56|84.53|7744
1652886730000|2022-05-18 15:12:10|84.58|84.54|84.62|84.59|84.63|84.6|84.58|84.54|9947
1652886740000|2022-05-18 15:12:20|84.64|84.6|84.61|84.59|84.65|84.61|84.61|84.58|9919
1652886750000|2022-05-18 15:12:30|84.6|84.58|84.58|84.56|84.6|84.58|84.57|84.52|15260
1652886760000|2022-05-18 15:12:40|84.59|84.57|84.59|84.57|84.59|84.57|84.59|84.56|2032
1652886770000|2022-05-18 15:12:50|84.6|84.58|84.59|84.57|84.6|84.58|84.59|84.57|5911
1652886780000|2022-05-18 15:13:00|||||||||22288
1652886790000|2022-05-18 15:13:10|84.6|84.58|84.6|84.58|84.6|84.58|84.6|84.57|1002
1652886800000|2022-05-18 15:13:20|84.59||84.6||84.6||84.59||4705
1652886810000|2022-05-18 15:13:30|84.61|84.59|84.61|84.59|84.63|84.6|84.61|84.59|2288
1652886820000|2022-05-18 15:13:40|84.63|84.6|84.67|84.62|84.67|84.63|84.62|84.59|29323
1652886830000|2022-05-18 15:13:50|84.66|84.61|84.64|84.62|84.66|84.62|84.63|84.59|14774
1652886840000|2022-05-18 15:14:00|84.63|84.63|84.64|84.62|84.64|84.63|84.63|84.62|9657
1652886850000|2022-05-18 15:14:10|84.65|84.64|84.63|84.61|84.65|84.64|84.63|84.61|10685
1652886860000|2022-05-18 15:14:20|84.64|84.62|84.62|84.61|84.64|84.62|84.62|84.61|3443
1652886870000|2022-05-18 15:14:30|84.61|84.6|84.61|84.59|84.62|84.61|84.6|84.57|6467
1652886880000|2022-05-18 15:14:40|84.62|84.6|84.62|84.59|84.63|84.6|84.62|84.59|880
1652886890000|2022-05-18 15:14:50|84.63|84.6|84.63|84.6|84.63|84.61|84.61|84.59|146165
1652886900000|2022-05-18 15:15:00|84.62|84.59|84.6|84.57|84.62|84.59|84.59|84.55|2858
1652886910000|2022-05-18 15:15:10|84.61|84.56|84.6|84.58|84.61|84.59|84.6|84.56|4612
1652886920000|2022-05-18 15:15:20|84.61|84.59|84.67|84.64|84.69|84.65|84.61|84.59|16814
1652886930000|2022-05-18 15:15:30|84.66|84.63|84.66|84.63|84.67|84.65|84.66|84.63|4100
1652886940000|2022-05-18 15:15:40|84.65|84.62|84.66|84.64|84.66|84.65|84.63|84.62|17868
1652886950000|2022-05-18 15:15:50|84.67|84.65|84.71|84.69|84.74|84.71|84.67|84.65|20042
1652886960000|2022-05-18 15:16:00|84.72|84.7|84.62|84.59|84.74|84.7|84.62|84.59|15432
1652886970000|2022-05-18 15:16:10|84.61|84.57|84.59|84.56|84.61|84.58|84.57|84.53|17174
1652886980000|2022-05-18 15:16:20|84.6|84.57|84.6|84.57|84.61|84.58|84.59|84.56|6521
1652886990000|2022-05-18 15:16:30|84.59||84.59||84.59||84.59||1259
1652887000000|2022-05-18 15:16:40|84.6|84.58|84.61|84.58|84.63|84.59|84.6|84.57|5040
1652887010000|2022-05-18 15:16:50|84.6|84.59|84.6|84.58|84.61|84.6|84.6|84.58|3039
1652887020000|2022-05-18 15:17:00|84.59|84.56|84.59|84.58|84.59|84.58|84.58|84.56|4712
1652887030000|2022-05-18 15:17:10|84.6|84.59|84.63|84.62|84.63|84.62|84.59|84.58|13083
1652887040000|2022-05-18 15:17:20|84.64|84.63|84.65|84.64|84.67|84.64|84.64|84.63|1944
1652887050000|2022-05-18 15:17:30|84.67|84.63|84.61|84.6|84.67|84.63|84.61|84.59|24178
1652887060000|2022-05-18 15:17:40|84.6|84.59|84.62|84.59|84.62|84.59|84.59|84.55|13647
1652887070000|2022-05-18 15:17:50|84.63|84.6|84.62|84.6|84.64|84.61|84.61|84.56|6073
1652887080000|2022-05-18 15:18:00|84.63|84.61|84.6|84.59|84.64|84.62|84.6|84.59|9240
1652887090000|2022-05-18 15:18:10|84.61|84.6|84.62|84.6|84.62|84.6|84.61|84.6|336
1652887100000|2022-05-18 15:18:20|84.61|84.59|84.66|84.63|84.67|84.64|84.6|84.57|21834
1652887110000|2022-05-18 15:18:30|84.65|84.62|84.64|84.6|84.66|84.63|84.61|84.57|24670
1652887120000|2022-05-18 15:18:40|84.65|84.61|84.64|84.63|84.66|84.63|84.64|84.61|6976
1652887130000|2022-05-18 15:18:50|||||||||18408
1652887140000|2022-05-18 15:19:00|84.65|84.64|84.68|84.65|84.7|84.66|84.65|84.64|58591
1652887150000|2022-05-18 15:19:10|84.67|84.62|84.67|84.65|84.68|84.65|84.65|84.62|4169
1652887160000|2022-05-18 15:19:20|84.68|84.66|84.7|84.68|84.71|84.68|84.68|84.66|1642
1652887170000|2022-05-18 15:19:30||84.69||84.69||84.69||84.67|4576
1652887180000|2022-05-18 15:19:40|84.69|84.67|84.69|84.66|84.69|84.68|84.67|84.66|21215
1652887190000|2022-05-18 15:19:50||84.67||84.67||84.67||84.67|3150
1652887200000|2022-05-18 15:20:00|84.68|84.68|84.63|84.61|84.69|84.68|84.63|84.59|18277
1652887210000|2022-05-18 15:20:10|84.64|84.6|84.62|84.59|84.64|84.6|84.61|84.58|10732
1652887220000|2022-05-18 15:20:20||84.6||84.6||84.6||84.6|580
1652887230000|2022-05-18 15:20:30|84.61|84.59|84.6|84.59|84.62|84.6|84.6|84.59|10087
1652887240000|2022-05-18 15:20:40|84.62||84.62||84.63||84.62||1229
1652887250000|2022-05-18 15:20:50|84.63|84.6|84.59|84.55|84.63|84.6|84.57|84.54|55796
1652887260000|2022-05-18 15:21:00|84.58|84.56|84.57|84.55|84.59|84.58|84.57|84.55|2191
1652887270000|2022-05-18 15:21:10|84.58|84.53|84.58|84.56|84.58|84.56|84.57|84.53|8919
1652887280000|2022-05-18 15:21:20|84.59|84.57|84.63|84.6|84.65|84.62|84.59|84.56|8304
1652887290000|2022-05-18 15:21:30|84.62|84.58|84.58|84.56|84.63|84.6|84.58|84.54|2615
1652887300000|2022-05-18 15:21:40|84.59|84.57|84.6|84.58|84.64|84.6|84.59|84.57|6568
1652887310000|2022-05-18 15:21:50|84.61|84.57|84.58|84.56|84.61|84.59|84.57|84.56|1661
1652887320000|2022-05-18 15:22:00|84.59|84.54|84.51|84.48|84.59|84.54|84.51|84.47|16356
1652887330000|2022-05-18 15:22:10|84.5|84.49|84.46|84.43|84.51|84.5|84.46|84.42|9948
1652887340000|2022-05-18 15:22:20|84.45|84.44|84.47|84.45|84.5|84.45|84.45|84.43|5869
1652887350000|2022-05-18 15:22:30|84.48|84.44|84.45|84.44|84.48|84.44|84.45|84.44|3954
1652887360000|2022-05-18 15:22:40|84.46|84.45|84.51|84.47|84.52|84.48|84.45|84.44|6280
1652887370000|2022-05-18 15:22:50|84.52|84.48|84.49|84.48|84.52|84.48|84.49|84.48|1258
1652887380000|2022-05-18 15:23:00|84.48|84.47|84.47|84.45|84.49|84.47|84.46|84.43|10055
1652887390000|2022-05-18 15:23:10|84.46|84.43|84.47|84.46|84.47|84.46|84.46|84.43|1179
1652887400000|2022-05-18 15:23:20|84.49|84.47|84.45|84.43|84.5|84.47|84.44|84.43|8268
1652887410000|2022-05-18 15:23:30|||||||||190
1652887420000|2022-05-18 15:23:40|84.46|84.44|84.46|84.42|84.47|84.44|84.44|84.4|8907
1652887430000|2022-05-18 15:23:50|84.45|84.44|84.49|84.46|84.51|84.47|84.45|84.44|3369
1652887440000|2022-05-18 15:24:00|84.51|84.47|84.51|84.49|84.52|84.49|84.51|84.47|1181
1652887450000|2022-05-18 15:24:10|84.5||84.51||84.51||84.5||3568
1652887460000|2022-05-18 15:24:20|84.5|84.48|84.47|84.45|84.52|84.49|84.43|84.39|19302
1652887470000|2022-05-18 15:24:30|84.48|84.46|84.51|84.47|84.52|84.49|84.48|84.45|3950
1652887480000|2022-05-18 15:24:40|84.5|84.48|84.51|84.47|84.53|84.49|84.5|84.47|577
1652887490000|2022-05-18 15:24:50|84.5|84.46|84.49|84.47|84.5|84.48|84.49|84.45|7327
1652887500000|2022-05-18 15:25:00|84.48|84.48|84.47|84.43|84.48|84.48|84.45|84.41|27133
1652887510000|2022-05-18 15:25:10|84.46|84.44|84.51|84.48|84.51|84.48|84.46|84.43|9762
1652887520000|2022-05-18 15:25:20|84.52|84.47|84.55|84.53|84.55|84.53|84.51|84.47|45
1652887530000|2022-05-18 15:25:30|84.54|84.52|84.52|84.5|84.54|84.52|84.52|84.49|4491
1652887540000|2022-05-18 15:25:40|84.53|84.51|84.53|84.5|84.53|84.52|84.53|84.5|11
1652887550000|2022-05-18 15:25:50|84.55|84.51|84.55|84.52|84.57|84.54|84.55|84.5|13595
1652887560000|2022-05-18 15:26:00||84.53||84.53||84.53||84.52|5592
1652887570000|2022-05-18 15:26:10|84.56|84.54|84.52|84.51|84.56|84.54|84.52|84.51|12842
1652887580000|2022-05-18 15:26:20|84.51|84.5|84.52|84.5|84.52|84.5|84.51|84.5|4774
1652887590000|2022-05-18 15:26:30|84.53|84.51|84.53|84.52|84.54|84.52|84.52|84.5|3840
1652887600000|2022-05-18 15:26:40|84.52|84.5|84.53|84.51|84.54|84.51|84.52|84.5|5423
1652887610000|2022-05-18 15:26:50|84.54|84.5|84.53|84.51|84.54|84.52|84.5|84.47|29171
1652887620000|2022-05-18 15:27:00|84.52|84.5|84.52|84.51|84.52|84.51|84.51|84.49|6061
1652887630000|2022-05-18 15:27:10|84.53|84.52|84.56|84.52|84.56|84.52|84.53|84.51|3315
1652887640000|2022-05-18 15:27:20|84.55|84.53|84.54|84.51|84.55|84.53|84.52|84.48|4659
1652887650000|2022-05-18 15:27:30|84.55|84.52|84.52|84.51|84.58|84.55|84.52|84.51|40136
1652887660000|2022-05-18 15:27:40|84.51|84.49|84.52|84.5|84.53|84.5|84.5|84.47|1896
1652887670000|2022-05-18 15:27:50|84.51|84.47|84.47|84.45|84.51|84.48|84.47|84.45|9350
1652887680000|2022-05-18 15:28:00|84.46|84.43|84.43|84.41|84.46|84.43|84.43|84.41|3903
1652887690000|2022-05-18 15:28:10|84.44|84.42|84.45|84.43|84.45|84.43|84.44|84.42|2132
1652887700000|2022-05-18 15:28:20|84.46|84.45|84.52|84.49|84.52|84.49|84.46|84.45|5580
1652887710000|2022-05-18 15:28:30|84.51|84.48|84.5|84.47|84.51|84.49|84.48|84.45|5353
1652887720000|2022-05-18 15:28:40|84.49|84.48|84.5|84.48|84.52|84.48|84.49|84.47|27462
1652887730000|2022-05-18 15:28:50|84.51|84.47|84.52|84.49|84.52|84.5|84.5|84.47|33494
1652887740000|2022-05-18 15:29:00|84.53|84.48|84.55|84.53|84.57|84.53|84.5|84.45|53447
1652887750000|2022-05-18 15:29:10|84.53|84.51|84.51|84.47|84.53|84.51|84.49|84.45|63413
1652887760000|2022-05-18 15:29:20|84.5|84.48|84.51|84.49|84.53|84.5|84.5|84.47|17494
1652887770000|2022-05-18 15:29:30|84.52|84.5|84.57|84.53|84.59|84.54|84.52|84.49|50784
1652887780000|2022-05-18 15:29:40|84.56|84.5|84.49|84.46|84.57|84.51|84.49|84.46|33287
1652887790000|2022-05-18 15:29:50|84.5|84.47|84.69|84.63|84.69|84.63|84.5|84.47|39493
1652943610000|2022-05-19 07:00:10|83.34|83.14|83.17|82.85|83.4|83.14|83.14|82.84|16586
1652943620000|2022-05-19 07:00:20||82.86||82.98||82.98||82.86|33813
1652943630000|2022-05-19 07:00:30|83.25|82.99|83.39|83.22|83.4|83.29|83.21|82.99|149851
1652943640000|2022-05-19 07:00:40|83.4|83.24|83.33|83.24|83.4|83.28|83.33|83.2|4190
1652943650000|2022-05-19 07:00:50|||||||||3165
1652943660000|2022-05-19 07:01:00|83.31|83.2|83.22|83.06|83.31|83.24|83.22|83.01|17551
1652943670000|2022-05-19 07:01:10|83.2|83.01|83.21|83.06|83.22|83.06|83.2|83.01|1856
1652943680000|2022-05-19 07:01:20||83.09||83.09||83.09||83.09|5645
1652943690000|2022-05-19 07:01:30|83.19|83.01|83.19|83.06|83.19|83.07|83.19|83.01|4082
1652943700000|2022-05-19 07:01:40|83.21|83.11|83.21|83.08|83.21|83.12|83.19|83.07|28234
1652943710000|2022-05-19 07:01:50|83.22|83.07|83.16|83.06|83.31|83.13|83.16|83.01|38164
1652943720000|2022-05-19 07:02:00|83.18|83.07|83.15|83.07|83.18|83.09|83.15|83.06|28859
1652943730000|2022-05-19 07:02:10|83.2|83.08|82.84|82.75|83.2|83.08|82.84|82.64|35059
1652943740000|2022-05-19 07:02:20|82.89|82.77|83.02|82.9|83.04|82.91|82.89|82.76|21249
1652943750000|2022-05-19 07:02:30|82.99|82.91|82.99|82.87|83.04|82.91|82.9|82.81|41812
1652943760000|2022-05-19 07:02:40|82.98|82.86|82.99|82.9|83|82.9|82.92|82.86|60128
1652943770000|2022-05-19 07:02:50|82.98|82.89|82.97|82.9|83.02|82.93|82.95|82.79|38433
1652943780000|2022-05-19 07:03:00|82.99|82.91|82.99|82.92|83.04|82.95|82.98|82.91|34963
1652943790000|2022-05-19 07:03:10|82.98|82.8|83.14|83.04|83.22|83.04|82.96|82.8|35504
1652943800000|2022-05-19 07:03:20|83.15|83.05|83.26|83.16|83.3|83.16|83.12|83.05|42438
1652943810000|2022-05-19 07:03:30|83.24||83.26||83.26||83.24||0
1652943820000|2022-05-19 07:03:40|83.24|83.2|83.26|83.2|83.26|83.2|83.23|83.2|48198
1652943830000|2022-05-19 07:03:50|83.27|83.21|83.29|83.2|83.38|83.26|83.26|83.2|16815
1652943840000|2022-05-19 07:04:00|83.26|83.13|83.38|83.29|83.45|83.33|83.24|83.12|68278
1652943850000|2022-05-19 07:04:10|83.39|83.3|83.38|83.29|83.49|83.35|83.37|83.29|21078
1652943860000|2022-05-19 07:04:20|83.37||83.38||83.38||83.36||0
1652943870000|2022-05-19 07:04:30||83.3||83.3||83.3||83.3|0
1652943880000|2022-05-19 07:04:40|83.36|83.29|83.33|83.24|83.36|83.29|83.3|83.19|3683
1652943890000|2022-05-19 07:04:50|83.32||83.32||83.32||83.32||30400
1652943900000|2022-05-19 07:05:00|83.33|83.25|83.54|83.42|83.55|83.42|83.33|83.25|35559
1652943910000|2022-05-19 07:05:10|83.53|83.43|83.54|83.45|83.59|83.47|83.53|83.37|4183
1652943920000|2022-05-19 07:05:20|83.53|83.46|83.53|83.45|83.58|83.48|83.53|83.45|6029
1652943930000|2022-05-19 07:05:30|||||||||704
1652943940000|2022-05-19 07:05:40|83.52|83.39|83.38|83.31|83.52|83.39|83.38|83.25|11579
1652943950000|2022-05-19 07:05:50|83.44|83.32|83.58|83.49|83.6|83.49|83.44|83.32|11582
1652943960000|2022-05-19 07:06:00|83.57|83.46|83.62|83.52|83.67|83.54|83.53|83.46|19138
1652943970000|2022-05-19 07:06:10|83.65|83.51|83.65|83.52|83.65|83.52|83.6|83.51|0
1652943980000|2022-05-19 07:06:20|83.64|83.51|83.62|83.51|83.64|83.51|83.59|83.51|12
1652943990000|2022-05-19 07:06:30|83.64|83.52|83.63|83.52|83.65|83.52|83.63|83.52|7129
1652944000000|2022-05-19 07:06:40|83.6|83.51|83.65|83.51|83.65|83.52|83.6|83.51|43
1652944010000|2022-05-19 07:06:50||83.54||83.58||83.6||83.48|0
1652944020000|2022-05-19 07:07:00|83.64|83.57|83.65|83.54|83.65|83.57|83.61|83.52|6132
1652944030000|2022-05-19 07:07:10|83.62|83.52|83.51|83.38|83.62|83.52|83.46|83.35|4179
1652944040000|2022-05-19 07:07:20|83.52||83.5||83.52||83.5||1189
1652944050000|2022-05-19 07:07:30|83.46||83.46||83.46||83.46||0
1652944060000|2022-05-19 07:07:40|83.5|83.39|83.44|83.38|83.52|83.41|83.44|83.38|35342
1652944070000|2022-05-19 07:07:50|83.43|83.35|83.38|83.29|83.43|83.35|83.38|83.28|3913
1652944080000|2022-05-19 07:08:00|83.44|83.3|83.45|83.34|83.45|83.36|83.38|83.27|1890
1652944090000|2022-05-19 07:08:10|83.43|83.35|83.37|83.25|83.44|83.35|83.37|83.25|250
1652944100000|2022-05-19 07:08:20|83.36|83.23|83.33|83.21|83.36|83.23|83.33|83.21|0
1652944110000|2022-05-19 07:08:30|83.34|83.28|83.34|83.25|83.34|83.28|83.34|83.21|0
1652944120000|2022-05-19 07:08:40|83.32|83.21|83.33|83.26|83.34|83.3|83.32|83.21|2801
1652944130000|2022-05-19 07:08:50|83.38|83.27|83.35|83.26|83.39|83.27|83.32|83.25|18198
1652944140000|2022-05-19 07:09:00|83.39|83.27|83.4|83.32|83.44|83.32|83.32|83.27|0
1652944150000|2022-05-19 07:09:10|83.45|83.33|83.42|83.33|83.46|83.37|83.35|83.3|15539
1652944160000|2022-05-19 07:09:20||83.34||83.34||83.34||83.34|627
1652944170000|2022-05-19 07:09:30||83.33||83.36||83.36||83.33|11865
1652944180000|2022-05-19 07:09:40|83.43|83.37|83.52|83.44|83.57|83.45|83.42|83.37|11164
1652944190000|2022-05-19 07:09:50|83.51|83.41|83.43|83.34|83.51|83.41|83.41|83.3|6675
1652944200000|2022-05-19 07:10:00|83.42|83.33|83.37|83.3|83.44|83.33|83.3|83.27|28203
1652944210000|2022-05-19 07:10:10|83.36|83.31|83.36|83.3|83.37|83.31|83.36|83.3|0
1652944220000|2022-05-19 07:10:20|83.35|83.29|83.28|83.21|83.35|83.29|83.28|83.19|11493
1652944230000|2022-05-19 07:10:30|83.27|83.19|83.13|83.05|83.27|83.19|83.12|83.02|7670
1652944240000|2022-05-19 07:10:40|83.16|83.06|83.09|83.01|83.17|83.11|83.08|83.01|15405
1652944250000|2022-05-19 07:10:50|83.08|82.97|83.11|83.06|83.11|83.06|83.07|82.97|10113
1652944260000|2022-05-19 07:11:00|83.1|83.02|83.08|83|83.11|83.06|83.07|83|25200
1652944270000|2022-05-19 07:11:10|83.07|82.96|83.06|82.99|83.07|83|83.02|82.92|9184
1652944280000|2022-05-19 07:11:20|83.05|83|83.1|83.01|83.18|83.12|83.04|82.94|65505
1652944290000|2022-05-19 07:11:30|83.11|83.02|83.04|82.99|83.11|83.05|83.04|82.95|2451
1652944300000|2022-05-19 07:11:40|83.03|82.97|83.03|82.97|83.04|83.01|83.02|82.97|3107
1652944310000|2022-05-19 07:11:50|83.04|82.92|82.97|82.89|83.04|82.93|82.97|82.87|31520
1652944320000|2022-05-19 07:12:00|82.96|82.87|82.9|82.82|82.97|82.87|82.88|82.82|505
1652944330000|2022-05-19 07:12:10|82.92|82.83|82.84|82.76|82.92|82.83|82.84|82.74|8023
1652944340000|2022-05-19 07:12:20|82.89|82.82|82.81|82.71|82.91|82.82|82.79|82.7|9454
1652944350000|2022-05-19 07:12:30|82.79|82.7|82.79|82.7|82.81|82.74|82.78|82.68|0
1652944360000|2022-05-19 07:12:40|82.78|82.69|82.78|82.71|82.79|82.71|82.76|82.69|6034
1652944370000|2022-05-19 07:12:50|82.79|82.68|82.8|82.74|82.82|82.77|82.76|82.68|22144
1652944380000|2022-05-19 07:13:00|82.82|82.76|82.72|82.64|82.82|82.76|82.72|82.63|21536
1652944390000|2022-05-19 07:13:10||82.65||82.65||82.67||82.63|6005
1652944400000|2022-05-19 07:13:20|82.78|82.66|82.84|82.78|82.92|82.83|82.72|82.66|25899
1652944410000|2022-05-19 07:13:30|82.85|82.79|82.96|82.87|82.97|82.87|82.82|82.78|7806
1652944420000|2022-05-19 07:13:40|82.95|82.85|82.9|82.82|82.95|82.85|82.89|82.79|141012
1652944430000|2022-05-19 07:13:50|82.89|82.87|82.84|82.77|82.91|82.87|82.84|82.74|5315
1652944440000|2022-05-19 07:14:00|82.83|82.73|82.86|82.75|82.88|82.79|82.81|82.73|0
1652944450000|2022-05-19 07:14:10|82.85|82.76|82.86|82.75|82.86|82.76|82.82|82.75|500
1652944460000|2022-05-19 07:14:20|82.85|82.78|82.85|82.82|82.92|82.83|82.82|82.75|58279
1652944470000|2022-05-19 07:14:30|82.92|82.83|82.93|82.85|82.97|82.91|82.92|82.83|8910
1652944480000|2022-05-19 07:14:40|82.92|82.86|82.91|82.86|82.92|82.87|82.91|82.86|446
1652944490000|2022-05-19 07:14:50|82.9|82.85|82.89|82.85|82.9|82.85|82.89|82.85|2641
1652944500000|2022-05-19 07:15:00|82.91|82.86|82.95|82.88|82.97|82.9|82.91|82.85|15165
1652944510000|2022-05-19 07:15:10|82.93|82.9|82.93|82.89|82.95|82.9|82.93|82.88|16860
1652944520000|2022-05-19 07:15:20|82.95|82.9|83.11|83.07|83.21|83.13|82.95|82.9|36471
1652944530000|2022-05-19 07:15:30|83.12|83.09|83.12|83.09|83.12|83.1|83.11|83.07|8767
1652944540000|2022-05-19 07:15:40|83.11|83.07|83.25|83.16|83.26|83.16|83.11|83.07|44475
1652944550000|2022-05-19 07:15:50|83.24|83.12|83.14|83.07|83.24|83.12|83.13|83.07|27154
1652944560000|2022-05-19 07:16:00||83.08||83.08||83.08||83.08|3
1652944570000|2022-05-19 07:16:10|83.13||83.13||83.13||83.13||500
1652944590000|2022-05-19 07:16:30|83.17|83.09|83.13|83.08|83.17|83.1|83.13|83.08|622
1652944600000|2022-05-19 07:16:40|83.12|83.07|83.03|82.94|83.12|83.07|83.02|82.93|10154
1652944610000|2022-05-19 07:16:50|83.04|82.95|83.01|82.93|83.04|82.96|83.01|82.92|0
1652944620000|2022-05-19 07:17:00|83.02|82.94|83.01|82.93|83.02|82.96|83.01|82.93|10584
1652944630000|2022-05-19 07:17:10|83|82.94|82.99|82.94|83.02|82.95|82.99|82.93|1904
1652944640000|2022-05-19 07:17:20|82.98|82.93|82.94|82.9|82.98|82.93|82.94|82.84|15695
1652944650000|2022-05-19 07:17:30|82.93|82.86|82.89|82.83|82.93|82.86|82.89|82.81|31242
1652944660000|2022-05-19 07:17:40|||||||||253
1652944670000|2022-05-19 07:17:50|82.9|82.84|82.98|82.9|83.06|82.96|82.89|82.83|48377
1652944680000|2022-05-19 07:18:00|82.97|82.89|82.98|82.95|82.98|82.95|82.95|82.89|1089
1652944690000|2022-05-19 07:18:10|82.99|82.96|82.96|82.91|83|82.97|82.96|82.89|13248
1652944700000|2022-05-19 07:18:20|||||||||1966
1652944710000|2022-05-19 07:18:30|82.97|82.92|82.96|82.91|83|82.94|82.96|82.91|4947
1652944720000|2022-05-19 07:18:40|82.95|82.89|82.91|82.89|82.95|82.89|82.86|82.81|20786
1652944730000|2022-05-19 07:18:50|82.87|82.87|82.89|82.83|82.9|82.87|82.87|82.77|34776
1652944740000|2022-05-19 07:19:00|82.88|82.82|82.86|82.82|82.88|82.82|82.86|82.77|7070
1652944750000|2022-05-19 07:19:10|82.88|82.83|83|82.95|83.02|82.95|82.88|82.83|7250
1652944760000|2022-05-19 07:19:20|82.98|82.92|82.99|82.9|83|82.95|82.96|82.85|17348
1652944770000|2022-05-19 07:19:30||82.93||82.94||82.94||82.9|0
1652944790000|2022-05-19 07:19:50|83|82.96|83|82.97|83|82.97|82.99|82.95|2431
1652944800000|2022-05-19 07:20:00|83.05|82.98|83.02|82.94|83.12|83.03|83.01|82.93|23708
1652944810000|2022-05-19 07:20:10|83.01|83|82.99|82.9|83.01|83|82.99|82.9|5000
1652944820000|2022-05-19 07:20:20|82.97|82.89|82.94|82.86|82.98|82.93|82.94|82.85|5065
1652944830000|2022-05-19 07:20:30|82.93|82.83|82.91|82.87|82.93|82.88|82.89|82.81|5357
1652944840000|2022-05-19 07:20:40|82.93|82.88|82.85|82.78|82.93|82.89|82.85|82.77|16936
1652944850000|2022-05-19 07:20:50|82.86|82.79|82.84|82.79|82.86|82.83|82.84|82.79|3749
1652944860000|2022-05-19 07:21:00|82.87|82.8|83|82.91|83.06|82.98|82.87|82.8|19561
1652944870000|2022-05-19 07:21:10|82.99|82.87|82.9|82.84|82.99|82.9|82.9|82.84|2500
1652944880000|2022-05-19 07:21:20|82.92|82.85|82.9|82.84|82.93|82.86|82.9|82.84|1
1652944890000|2022-05-19 07:21:30|82.89|82.85|82.9|82.85|82.9|82.85|82.89|82.8|0
1652944900000|2022-05-19 07:21:40|82.89|82.8|82.76|82.72|82.89|82.82|82.76|82.69|14206
1652944910000|2022-05-19 07:21:50|82.75|82.69|82.7|82.64|82.75|82.69|82.7|82.6|7507
1652944920000|2022-05-19 07:22:00|82.69|82.61|82.71|82.66|82.76|82.69|82.65|82.58|16729
1652944930000|2022-05-19 07:22:10|82.74|82.63|82.67|82.6|82.74|82.63|82.66|82.58|36190
1652944940000|2022-05-19 07:22:20|82.68||82.68||82.68||82.68||0
1652944950000|2022-05-19 07:22:30|||||||||18134
1652944960000|2022-05-19 07:22:40|82.65|82.56|82.63|82.59|82.69|82.61|82.6|82.49|17429
1652944970000|2022-05-19 07:22:50|82.64|82.55|82.7|82.63|82.7|82.65|82.64|82.53|1640
1652944980000|2022-05-19 07:23:00|82.68|82.61|82.68|82.63|82.7|82.64|82.68|82.61|948
1652944990000|2022-05-19 07:23:10|82.69|82.64|82.68|82.58|82.69|82.64|82.66|82.57|150
1652945000000|2022-05-19 07:23:20|82.67|82.59|82.65|82.58|82.67|82.63|82.65|82.56|50
1652945010000|2022-05-19 07:23:30|82.64||82.64||82.67||82.63||0
1652945020000|2022-05-19 07:23:40|82.63|82.54|82.59|82.51|82.64|82.55|82.59|82.5|2013
1652945030000|2022-05-19 07:23:50|82.61|82.52|82.57|82.52|82.62|82.57|82.57|82.5|4634
1652945040000|2022-05-19 07:24:00|82.56|82.5|82.55|82.5|82.57|82.51|82.55|82.5|3
1652945050000|2022-05-19 07:24:10|82.56|82.52|82.59|82.55|82.62|82.57|82.56|82.52|19460
1652945060000|2022-05-19 07:24:20|82.58|82.56|82.56|82.52|82.59|82.56|82.56|82.5|5249
1652945070000|2022-05-19 07:24:30|82.59|82.53|82.58|82.52|82.59|82.55|82.58|82.52|843
1652945080000|2022-05-19 07:24:40|82.59|82.53|82.58|82.53|82.59|82.53|82.57|82.52|0
1652945090000|2022-05-19 07:24:50|82.56|82.52|82.58|82.52|82.58|82.52|82.56|82.5|5000
1652945100000|2022-05-19 07:25:00|82.61|82.51|82.61|82.59|82.61|82.59|82.58|82.51|15921
1652945110000|2022-05-19 07:25:10|82.65|82.6|82.65|82.59|82.69|82.6|82.65|82.59|815
1652945120000|2022-05-19 07:25:20|82.6|82.6|82.7|82.63|82.71|82.65|82.6|82.59|12697
1652945130000|2022-05-19 07:25:30|82.69|82.65|82.69|82.65|82.7|82.65|82.69|82.65|39
1652945140000|2022-05-19 07:25:40|82.7|82.67|82.7|82.65|82.7|82.67|82.7|82.65|1248
1652945150000|2022-05-19 07:25:50|82.69|82.64|82.62|82.56|82.69|82.64|82.6|82.56|13272
1652945160000|2022-05-19 07:26:00|82.63||82.61||82.63||82.61||0
1652945170000|2022-05-19 07:26:10|82.6|82.54|82.61|82.57|82.61|82.57|82.57|82.5|913
1652945180000|2022-05-19 07:26:20|82.65|82.59|82.66|82.59|82.71|82.63|82.65|82.59|28911
1652945190000|2022-05-19 07:26:30|82.65|82.61|82.65|82.57|82.65|82.61|82.65|82.56|1906
1652945200000|2022-05-19 07:26:40||82.58||82.57||82.58||82.57|1
1652945210000|2022-05-19 07:26:50||82.56||82.57||82.57||82.56|12105
1652945220000|2022-05-19 07:27:00|82.61|82.58|82.61|82.57|82.61|82.58|82.61|82.57|0
1652945230000|2022-05-19 07:27:10|82.6|82.59|82.54|82.5|82.61|82.59|82.53|82.46|5639
1652945240000|2022-05-19 07:27:20|82.53|82.47|82.49|82.46|82.53|82.47|82.49|82.46|12421
1652945250000|2022-05-19 07:27:30|82.51|82.47|82.52|82.47|82.54|82.48|82.51|82.46|3331
1652945260000|2022-05-19 07:27:40|82.49|82.48|82.51|82.47|82.52|82.48|82.49|82.47|2867
1652945270000|2022-05-19 07:27:50|82.52|82.48|82.54|82.47|82.55|82.51|82.51|82.46|18709
1652945280000|2022-05-19 07:28:00|82.53|82.46|82.43|82.37|82.53|82.46|82.43|82.36|3098
1652945290000|2022-05-19 07:28:10|82.42|82.39|82.4|82.37|82.42|82.39|82.4|82.33|150
1652945300000|2022-05-19 07:28:20|||||||||2579
1652945310000|2022-05-19 07:28:30|82.39|82.38|82.39|82.32|82.43|82.38|82.38|82.32|835
1652945320000|2022-05-19 07:28:40|82.38|82.3|82.31|82.25|82.38|82.3|82.31|82.25|1760
1652945330000|2022-05-19 07:28:50|82.3|82.26|82.29|82.25|82.3|82.26|82.29|82.25|48303
1652945340000|2022-05-19 07:29:00|82.31|82.27|82.28|82.21|82.31|82.27|82.26|82.21|11083
1652945350000|2022-05-19 07:29:10|82.26|82.22|82.29|82.23|82.31|82.25|82.26|82.21|7244
1652945360000|2022-05-19 07:29:20|82.28|82.22|82.28|82.21|82.28|82.22|82.27|82.21|5
1652945370000|2022-05-19 07:29:30||82.23||82.23||82.24||82.23|325
1652945380000|2022-05-19 07:29:40|82.3|82.24|82.29|82.23|82.3|82.24|82.29|82.23|12326
1652945390000|2022-05-19 07:29:50|82.28|82.22|82.17|82.12|82.28|82.22|82.16|82.1|13828
1652945400000|2022-05-19 07:30:00|82.16|82.1|82.13|82.08|82.16|82.1|82.1|82.05|26820
1652945410000|2022-05-19 07:30:10|82.12|82.06|82.04|82.01|82.12|82.07|82.04|82|69783
1652945420000|2022-05-19 07:30:20|82.07|82|81.99|81.92|82.07|82|81.96|81.9|142674
1652945430000|2022-05-19 07:30:30|81.97|81.9|81.94|81.89|81.97|81.92|81.93|81.89|19096
1652945440000|2022-05-19 07:30:40||81.9||81.9||81.9||81.89|38384
1652945450000|2022-05-19 07:30:50|81.93|81.89|81.94|81.92|81.96|81.92|81.93|81.89|23130
1652945460000|2022-05-19 07:31:00|81.93|81.89|81.91|81.84|81.93|81.89|81.91|81.83|2089
1652945470000|2022-05-19 07:31:10|81.9|81.82|81.89|81.85|81.91|81.86|81.87|81.82|127266
1652945480000|2022-05-19 07:31:20|81.92|81.86|81.87|81.84|81.93|81.89|81.87|81.84|17878
1652945490000|2022-05-19 07:31:30|81.9|81.85|81.89|81.84|81.91|81.86|81.89|81.84|13710
1652945500000|2022-05-19 07:31:40|81.88|81.86|81.88|81.84|81.88|81.86|81.88|81.84|86493
1652945510000|2022-05-19 07:31:50|81.87||81.88||81.88||81.87||7793
1652945520000|2022-05-19 07:32:00|||||||||6
1652945530000|2022-05-19 07:32:10|81.87|81.81|81.85|81.8|81.87|81.81|81.81|81.75|17345
1652945540000|2022-05-19 07:32:20|81.87|81.81|81.87|81.82|81.87|81.82|81.85|81.81|6959
1652945550000|2022-05-19 07:32:30|81.86|81.81|81.86|81.81|81.86|81.81|81.86|81.81|7
1652945560000|2022-05-19 07:32:40|81.84|81.82|81.84|81.81|81.86|81.82|81.84|81.81|2503
1652945570000|2022-05-19 07:32:50|81.83|81.8|81.66|81.59|81.84|81.8|81.57|81.49|360465
1652945580000|2022-05-19 07:33:00|81.65|81.6|81.57|81.52|81.66|81.6|81.57|81.52|6858
1652945590000|2022-05-19 07:33:10|81.59|81.54|81.57|81.53|81.59|81.54|81.55|81.5|115842
1652945600000|2022-05-19 07:33:20|81.56|81.52|81.54|81.51|81.57|81.52|81.54|81.5|25093
1652945610000|2022-05-19 07:33:30|81.53|81.5|81.45|81.41|81.54|81.5|81.42|81.34|41653
1652945620000|2022-05-19 07:33:40|81.47|81.42|81.49|81.43|81.49|81.43|81.34|81.26|32635
1652945630000|2022-05-19 07:33:50||81.45||81.45||81.45||81.45|0
1652945640000|2022-05-19 07:34:00|81.51|81.46|81.52|81.48|81.52|81.48|81.51|81.46|0
1652945660000|2022-05-19 07:34:20|81.51|81.45|81.47|81.45|81.51|81.45|81.47|81.45|11593
1652945670000|2022-05-19 07:34:30|81.49|81.46|81.48|81.45|81.52|81.46|81.48|81.45|1776
1652945680000|2022-05-19 07:34:40|||||||||29078
1652945690000|2022-05-19 07:34:50|||||||||2692
1652945700000|2022-05-19 07:35:00|81.49|81.46|81.47|81.45|81.54|81.49|81.47|81.45|30246
1652945710000|2022-05-19 07:35:10|81.5|81.41|81.47|81.41|81.5|81.41|81.46|81.41|16722
1652945720000|2022-05-19 07:35:20|81.46|81.39|81.39|81.35|81.46|81.39|81.39|81.35|1747
1652945730000|2022-05-19 07:35:30|81.38|81.3|81.51|81.46|81.52|81.46|81.38|81.3|27356
1652945740000|2022-05-19 07:35:40|81.5|81.44|81.5|81.46|81.5|81.47|81.49|81.44|11
1652945750000|2022-05-19 07:35:50|81.49|81.44|81.56|81.5|81.59|81.51|81.49|81.44|7128
1652945760000|2022-05-19 07:36:00|81.55|81.51|81.68|81.63|81.68|81.63|81.55|81.51|14478
1652945770000|2022-05-19 07:36:10|||||||||12260
1652945780000|2022-05-19 07:36:20|81.67|81.61|81.69|81.64|81.7|81.67|81.67|81.61|4978
1652945790000|2022-05-19 07:36:30|81.68|81.61|81.76|81.73|81.78|81.74|81.68|81.61|30872
1652945800000|2022-05-19 07:36:40|81.74|81.71|81.67|81.64|81.74|81.71|81.67|81.64|33882
1652945810000|2022-05-19 07:36:50|81.66|81.61|81.64|81.58|81.66|81.61|81.64|81.58|6768
1652945820000|2022-05-19 07:37:00|81.65|81.59|81.66|81.59|81.67|81.61|81.64|81.58|40902
1652945830000|2022-05-19 07:37:10|81.67|81.6|81.66|81.61|81.67|81.61|81.66|81.6|20174
1652945840000|2022-05-19 07:37:20|81.7|81.63|81.79|81.73|81.79|81.73|81.7|81.61|4337
1652945850000|2022-05-19 07:37:30|81.81|81.74|81.79|81.74|81.82|81.74|81.78|81.74|1950
1652945860000|2022-05-19 07:37:40|||||||||2462
1652945870000|2022-05-19 07:37:50|81.81|81.75|81.8|81.74|81.87|81.78|81.79|81.74|5854
1652945880000|2022-05-19 07:38:00|81.79|81.73|81.83|81.75|81.83|81.75|81.78|81.71|50
1652945890000|2022-05-19 07:38:10|81.82|81.77|81.82|81.78|81.82|81.78|81.82|81.77|20048
1652945900000|2022-05-19 07:38:20|81.81|81.77|81.82|81.76|81.83|81.78|81.78|81.74|28421
1652945910000|2022-05-19 07:38:30|81.83|81.77|81.94|81.86|81.97|81.9|81.83|81.77|2333
1652945920000|2022-05-19 07:38:40|81.93|81.87|81.91|81.84|81.94|81.87|81.87|81.82|17542
1652945930000|2022-05-19 07:38:50|81.92|81.85|81.87|81.8|81.92|81.87|81.87|81.8|8167
1652945940000|2022-05-19 07:39:00|81.86|81.81|81.87|81.8|81.87|81.82|81.86|81.8|3
1652945950000|2022-05-19 07:39:10|81.86|81.79|81.82|81.76|81.86|81.8|81.82|81.76|0
1652945960000|2022-05-19 07:39:20|||||||||3637
1652945970000|2022-05-19 07:39:30|81.81|81.74|81.76|81.69|81.81|81.74|81.75|81.63|7845
1652945980000|2022-05-19 07:39:40|81.75|81.64|81.72|81.66|81.75|81.66|81.72|81.64|5000
1652946000000|2022-05-19 07:40:00|81.73|81.67|81.76|81.73|81.76|81.73|81.73|81.67|7979
1652946010000|2022-05-19 07:40:10|81.79|81.74|81.84|81.78|81.84|81.78|81.79|81.73|3048
1652946030000|2022-05-19 07:40:30|||||||||7449
1652946040000|2022-05-19 07:40:40|81.83||81.83||81.83||81.82||1847
1652946050000|2022-05-19 07:40:50|81.84||81.84||81.84||81.84||540
1652946070000|2022-05-19 07:41:10|81.86|81.79|81.89|81.83|81.89|81.83|81.84|81.79|37216
1652946080000|2022-05-19 07:41:20|81.91|81.84|81.82|81.78|81.92|81.84|81.82|81.78|13213
1652946090000|2022-05-19 07:41:30|||||||||12156
1652946100000|2022-05-19 07:41:40|81.86|81.79|81.86|81.81|81.86|81.81|81.86|81.79|218
1652946110000|2022-05-19 07:41:50|81.85||81.85||81.85||81.85||0
1652946120000|2022-05-19 07:42:00||81.82||81.81||81.82||81.81|915
1652946140000|2022-05-19 07:42:20||81.82||81.82||81.82||81.82|56000
1652946150000|2022-05-19 07:42:30|81.84|81.81|81.81|81.77|81.84|81.81|81.81|81.75|6878
1652946160000|2022-05-19 07:42:40||81.78||81.78||81.78||81.78|0
1652946170000|2022-05-19 07:42:50|||||||||3667
1652946180000|2022-05-19 07:43:00|||||||||24300
1652946190000|2022-05-19 07:43:10|81.8|81.76|81.79|81.72|81.81|81.76|81.76|81.67|6057
1652946200000|2022-05-19 07:43:20|||||||||400
1652946210000|2022-05-19 07:43:30|81.78|81.71|81.77|81.7|81.78|81.71|81.77|81.7|0
1652946220000|2022-05-19 07:43:40|81.75|81.68|81.61|81.55|81.75|81.68|81.61|81.52|2857
1652946230000|2022-05-19 07:43:50|81.63|81.57|81.61|81.58|81.66|81.58|81.61|81.57|11610
1652946240000|2022-05-19 07:44:00||81.57||81.57||81.57||81.57|0
1652946250000|2022-05-19 07:44:10|||||||||107
1652946260000|2022-05-19 07:44:20|81.64|81.58|81.67|81.61|81.67|81.62|81.63|81.58|1227
1652946280000|2022-05-19 07:44:40|81.66|81.59|81.63|81.57|81.66|81.59|81.63|81.57|0
1652946290000|2022-05-19 07:44:50|81.62|81.54|81.6|81.54|81.62|81.57|81.6|81.54|2172
1652946300000|2022-05-19 07:45:00|81.59|81.51|81.59|81.53|81.6|81.54|81.59|81.51|250
1652946310000|2022-05-19 07:45:10|81.57|81.52|81.5|81.45|81.57|81.52|81.5|81.44|2500
1652946320000|2022-05-19 07:45:20|81.51|81.46|81.53|81.48|81.53|81.49|81.51|81.46|3000
1652946330000|2022-05-19 07:45:30|81.52|81.47|81.51|81.45|81.52|81.47|81.51|81.45|0
1652946340000|2022-05-19 07:45:40|81.5|81.44|81.4|81.33|81.5|81.44|81.32|81.21|106547
1652946350000|2022-05-19 07:45:50|81.41|81.34|81.46|81.39|81.51|81.46|81.41|81.34|4171
1652946360000|2022-05-19 07:46:00|81.45|81.36|81.44|81.4|81.45|81.4|81.43|81.36|0
1652946370000|2022-05-19 07:46:10|81.41|81.36|81.39|81.33|81.41|81.36|81.33|81.26|7820
1652946380000|2022-05-19 07:46:20|81.38|81.32|81.38|81.32|81.38|81.32|81.38|81.32|145
1652946390000|2022-05-19 07:46:30|81.37|81.3|81.32|81.28|81.37|81.31|81.32|81.28|13090
1652946400000|2022-05-19 07:46:40|81.33|81.29|81.35|81.28|81.36|81.31|81.31|81.28|27023
1652946410000|2022-05-19 07:46:50|81.34|81.29|81.35|81.28|81.35|81.29|81.34|81.28|0
1652946420000|2022-05-19 07:47:00|81.36|81.32|81.39|81.34|81.41|81.35|81.36|81.32|9794
1652946430000|2022-05-19 07:47:10|81.38|81.32|81.56|81.49|81.57|81.49|81.38|81.32|20061
1652946440000|2022-05-19 07:47:20|81.55|81.47|81.5|81.43|81.56|81.49|81.47|81.4|12115
1652946450000|2022-05-19 07:47:30|81.51|81.44|81.6|81.52|81.6|81.52|81.5|81.44|5577
1652946460000|2022-05-19 07:47:40|81.58|81.51|81.58|81.52|81.59|81.52|81.57|81.5|200
1652946470000|2022-05-19 07:47:50|81.61|81.5|81.56|81.5|81.62|81.56|81.56|81.48|451
1652946480000|2022-05-19 07:48:00|81.58|81.52|81.63|81.59|81.63|81.59|81.58|81.52|11661
1652946490000|2022-05-19 07:48:10|81.65|81.6|81.64|81.6|81.67|81.6|81.64|81.6|4636
1652946510000|2022-05-19 07:48:30|81.63|81.59|81.68|81.6|81.68|81.6|81.52|81.45|15134
1652946520000|2022-05-19 07:48:40|81.66|81.58|81.58|81.55|81.66|81.6|81.58|81.51|4025
1652946540000|2022-05-19 07:49:00|81.59|81.56|81.6|81.55|81.61|81.56|81.59|81.55|38751
1652946550000|2022-05-19 07:49:10|81.62|81.56|81.68|81.61|81.69|81.61|81.62|81.55|136
1652946560000|2022-05-19 07:49:20|81.67|81.59|81.62|81.56|81.67|81.59|81.61|81.54|6381
1652946570000|2022-05-19 07:49:30|||||||||36561
1652946580000|2022-05-19 07:49:40|81.63|81.57|81.65|81.58|81.68|81.6|81.63|81.57|4304
1652946590000|2022-05-19 07:49:50||81.6||81.61||81.61||81.6|0
1652946600000|2022-05-19 07:50:00|81.64|81.6|81.73|81.67|81.75|81.67|81.61|81.6|17657
1652946610000|2022-05-19 07:50:10|81.74|81.69|81.69|81.64|81.76|81.69|81.67|81.61|4693
1652946620000|2022-05-19 07:50:20|81.7|81.66|81.72|81.65|81.73|81.67|81.65|81.58|15192
1652946630000|2022-05-19 07:50:30|81.71|81.64|81.73|81.67|81.73|81.67|81.68|81.64|5219
1652946640000|2022-05-19 07:50:40|81.72|81.66|81.68|81.63|81.72|81.66|81.66|81.61|25509
1652946650000|2022-05-19 07:50:50|81.67|81.58|81.67|81.6|81.68|81.6|81.62|81.56|681
1652946660000|2022-05-19 07:51:00|81.68|81.62|81.66|81.61|81.69|81.62|81.66|81.59|0
1652946670000|2022-05-19 07:51:10|81.67||81.67||81.67||81.66||0
1652946680000|2022-05-19 07:51:20|81.7|81.62|81.67|81.63|81.7|81.63|81.67|81.62|0
1652946690000|2022-05-19 07:51:30|81.7|81.64|81.8|81.73|81.8|81.73|81.7|81.64|19747
1652946700000|2022-05-19 07:51:40|81.77|81.71|81.74|81.67|81.77|81.71|81.71|81.67|2734
1652946710000|2022-05-19 07:51:50|81.75|81.68|81.75|81.68|81.75|81.68|81.75|81.68|0
1652946720000|2022-05-19 07:52:00|81.76|81.7|81.76|81.7|81.77|81.73|81.74|81.67|54
1652946730000|2022-05-19 07:52:10|81.75|81.67|81.76|81.72|81.76|81.72|81.74|81.67|12
1652946740000|2022-05-19 07:52:20|81.78|81.73|81.8|81.76|81.83|81.76|81.78|81.73|24624
1652946750000|2022-05-19 07:52:30|81.79|81.72|81.79|81.72|81.79|81.76|81.77|81.72|5121
1652946760000|2022-05-19 07:52:40|81.8|81.74|81.79|81.74|81.8|81.74|81.78|81.72|2500
1652946770000|2022-05-19 07:52:50|81.78||81.79||81.79||81.78||3643
1652946780000|2022-05-19 07:53:00|81.8||81.79||81.8||81.76||0
1652946800000|2022-05-19 07:53:20|81.8|81.75|81.89|81.82|81.9|81.82|81.8|81.75|9129
1652946810000|2022-05-19 07:53:30|81.88|81.81|81.84|81.78|81.88|81.81|81.84|81.78|0
1652946820000|2022-05-19 07:53:40|81.86|81.8|81.87|81.8|81.87|81.81|81.86|81.8|119
1652946830000|2022-05-19 07:53:50|81.86||81.87||81.87||81.86||10000
1652946840000|2022-05-19 07:54:00|81.84|81.78|81.8|81.73|81.84|81.78|81.79|81.73|4097
1652946850000|2022-05-19 07:54:10|81.81|81.74|81.9|81.86|81.92|81.86|81.81|81.74|69338
1652946860000|2022-05-19 07:54:20|81.89|81.83|81.8|81.73|81.89|81.83|81.8|81.73|6156
1652946870000|2022-05-19 07:54:30|81.77|81.71|81.94|81.87|81.99|81.9|81.77|81.7|84694
1652946880000|2022-05-19 07:54:40|||||||||304
1652946890000|2022-05-19 07:54:50|81.95|81.88|81.97|81.93|82.08|81.98|81.93|81.87|78753
1652946900000|2022-05-19 07:55:00|81.96|81.91|81.9|81.83|81.96|81.91|81.87|81.8|11611
1652946910000|2022-05-19 07:55:10|||||||||12140
1652946920000|2022-05-19 07:55:20|81.87|81.8|81.86|81.8|81.87|81.81|81.85|81.8|8597
1652946930000|2022-05-19 07:55:30|81.85|81.78|81.8|81.72|81.85|81.78|81.8|81.69|221
1652946940000|2022-05-19 07:55:40|81.79|81.71|81.74|81.68|81.79|81.72|81.74|81.68|3411
1652946970000|2022-05-19 07:56:10|81.73||81.73||81.73||81.73||67
1652946980000|2022-05-19 07:56:20|81.72||81.72||81.72||81.72||0
1652946990000|2022-05-19 07:56:30||81.69||81.69||81.69||81.69|5157
1652947000000|2022-05-19 07:56:40|||||||||3000
1652947010000|2022-05-19 07:56:50|81.73|81.71|81.7|81.66|81.74|81.71|81.7|81.66|11294
1652947020000|2022-05-19 07:57:00|81.72|81.67|81.73|81.7|81.76|81.71|81.72|81.67|4752
1652947030000|2022-05-19 07:57:10|81.76|81.71|81.83|81.76|81.83|81.77|81.76|81.71|8958
1652947040000|2022-05-19 07:57:20|81.82|81.75|81.78|81.72|81.82|81.75|81.78|81.72|12859
1652947050000|2022-05-19 07:57:30|81.8|81.73|81.8|81.74|81.8|81.74|81.8|81.73|0
1652947060000|2022-05-19 07:57:40|81.82|81.75|81.8|81.72|81.82|81.75|81.79|81.72|0
1652947070000|2022-05-19 07:57:50|81.77|81.71|81.81|81.73|81.81|81.73|81.77|81.7|0
1652947080000|2022-05-19 07:58:00||81.75||81.73||81.75||81.73|2002
1652947090000|2022-05-19 07:58:10|81.78||81.81||81.81||81.78||2452
1652947100000|2022-05-19 07:58:20|81.78|81.71|81.85|81.78|81.85|81.78|81.78|81.7|2158
1652947110000|2022-05-19 07:58:30|81.9|81.79|81.89|81.84|81.94|81.86|81.88|81.79|18224
1652947130000|2022-05-19 07:58:50|81.84|81.83|81.88|81.84|81.89|81.84|81.84|81.81|3793
1652947150000|2022-05-19 07:59:10|81.89||81.89||81.89||81.89||0
1652947160000|2022-05-19 07:59:20|81.88|81.83|81.84|81.78|81.88|81.83|81.84|81.76|3957
1652947170000|2022-05-19 07:59:30|81.82|81.76|81.86|81.8|81.89|81.82|81.82|81.76|19948
1652947180000|2022-05-19 07:59:40|81.87|81.81|81.99|81.93|82.03|81.95|81.87|81.81|21608
1652947190000|2022-05-19 07:59:50|81.98||81.98||81.99||81.98||298
1652947200000|2022-05-19 08:00:00|81.97|81.91|81.96|81.9|81.97|81.91|81.94|81.87|2076
1652947210000|2022-05-19 08:00:10|81.95|81.88|81.86|81.8|81.95|81.89|81.86|81.8|1094
1652947220000|2022-05-19 08:00:20|81.85|81.79|81.84|81.78|81.86|81.79|81.84|81.78|15167
1652947230000|2022-05-19 08:00:30|81.83||81.82||81.83||81.82||2018
1652947240000|2022-05-19 08:00:40|81.81|81.76|81.91|81.86|81.92|81.86|81.81|81.76|24711
1652947250000|2022-05-19 08:00:50|81.92|81.87|81.91|81.86|81.93|81.87|81.91|81.86|0
1652947260000|2022-05-19 08:01:00|81.86|81.85|81.84|81.78|81.88|81.87|81.84|81.77|31123
1652947270000|2022-05-19 08:01:10|81.85|81.79|81.88|81.82|81.88|81.82|81.85|81.79|3
1652947280000|2022-05-19 08:01:20|81.87|81.83|81.9|81.83|81.9|81.83|81.87|81.83|2003
1652947290000|2022-05-19 08:01:30|81.89||81.89||81.89||81.89||0
1652947300000|2022-05-19 08:01:40|81.88|81.82|81.84|81.79|81.88|81.82|81.84|81.77|5942
1652947310000|2022-05-19 08:01:50|81.83|81.78|81.8|81.76|81.83|81.78|81.79|81.74|3031
1652947320000|2022-05-19 08:02:00|||||||||80
1652947330000|2022-05-19 08:02:10|81.79|81.74|81.77|81.71|81.8|81.74|81.76|81.7|5785
1652947340000|2022-05-19 08:02:20|81.76|81.7|81.76|81.7|81.76|81.7|81.76|81.7|0
1652947350000|2022-05-19 08:02:30|81.77|81.71|81.77|81.72|81.77|81.72|81.77|81.71|0
1652947370000|2022-05-19 08:02:50|81.76||81.77||81.77||81.76||4
1652947380000|2022-05-19 08:03:00|81.76|81.71|81.69|81.63|81.76|81.71|81.69|81.63|2790
1652947390000|2022-05-19 08:03:10|81.68|81.61|81.65|81.58|81.69|81.63|81.65|81.55|15
1652947400000|2022-05-19 08:03:20|81.63||81.63||81.63||81.63||27001
1652947410000|2022-05-19 08:03:30|81.62|81.56|81.6|81.54|81.62|81.56|81.6|81.51|0
1652947420000|2022-05-19 08:03:40|81.59||81.6||81.6||81.59||0
1652947430000|2022-05-19 08:03:50|81.62|81.55|81.6|81.54|81.63|81.58|81.6|81.54|10710
1652947450000|2022-05-19 08:04:10|81.59||81.59||81.59||81.59||0
1652947470000|2022-05-19 08:04:30|81.58|81.53|81.52|81.45|81.58|81.53|81.5|81.44|11598
1652947480000|2022-05-19 08:04:40||81.46||81.46||81.46||81.46|0
1652947490000|2022-05-19 08:04:50|81.51|81.45|81.51|81.45|81.51|81.45|81.51|81.45|1327
1652947510000|2022-05-19 08:05:10|81.52|81.46|81.59|81.54|81.59|81.54|81.52|81.46|5814
1652947520000|2022-05-19 08:05:20|81.58|81.52|81.55|81.49|81.58|81.53|81.52|81.49|919
1652947530000|2022-05-19 08:05:30|81.54|81.47|81.55|81.48|81.55|81.48|81.52|81.47|2503
1652947540000|2022-05-19 08:05:40|81.56|81.49|81.53|81.46|81.57|81.51|81.52|81.46|627
1652947550000|2022-05-19 08:05:50|81.52|81.45|81.49|81.44|81.52|81.45|81.49|81.44|4305
1652947560000|2022-05-19 08:06:00|81.48|81.45|81.4|81.34|81.48|81.45|81.4|81.34|959
1652947570000|2022-05-19 08:06:10||81.35||81.36||81.36||81.35|10
1652947580000|2022-05-19 08:06:20||81.37||81.36||81.37||81.36|7230
1652947590000|2022-05-19 08:06:30|81.38|81.35|81.34|81.31|81.38|81.35|81.31|81.28|118672
1652947600000|2022-05-19 08:06:40|81.33|81.32|81.33|81.24|81.33|81.32|81.33|81.24|3475
1652947610000|2022-05-19 08:06:50|81.34|81.25|81.34|81.29|81.37|81.3|81.34|81.25|3345
1652947620000|2022-05-19 08:07:00||81.3||81.28||81.3||81.28|4268
1652947630000|2022-05-19 08:07:10||81.29||81.29||81.29||81.29|15149
1652947640000|2022-05-19 08:07:20|81.33|81.26|81.32|81.27|81.33|81.29|81.3|81.26|1219
1652947650000|2022-05-19 08:07:30|81.31|81.29|81.27|81.21|81.31|81.29|81.27|81.19|3355
1652947660000|2022-05-19 08:07:40|81.25|81.18|81.24|81.19|81.26|81.2|81.22|81.13|590
1652947670000|2022-05-19 08:07:50|81.26|81.22|81.3|81.24|81.32|81.25|81.26|81.21|2973
1652947680000|2022-05-19 08:08:00|81.29|81.23|81.29|81.23|81.29|81.24|81.29|81.23|0
1652947690000|2022-05-19 08:08:10||81.24||81.24||81.25||81.24|0
1652947700000|2022-05-19 08:08:20|81.28|81.23|81.28|81.24|81.28|81.24|81.28|81.23|0
1652947710000|2022-05-19 08:08:30|81.31|81.26|81.34|81.29|81.34|81.3|81.3|81.25|36594
1652947720000|2022-05-19 08:08:40|81.33|81.28|81.3|81.24|81.33|81.28|81.29|81.24|12018
1652947730000|2022-05-19 08:08:50|81.32|81.25|81.31|81.25|81.32|81.25|81.31|81.25|1000
1652947750000|2022-05-19 08:09:10|81.33|81.27|81.4|81.34|81.42|81.34|81.33|81.27|4900
1652947760000|2022-05-19 08:09:20|81.39|81.33|81.39|81.34|81.39|81.34|81.38|81.32|0
1652947770000|2022-05-19 08:09:30||81.35||81.36||81.36||81.34|1225
1652947780000|2022-05-19 08:09:40|81.41|81.37|81.41|81.36|81.43|81.37|81.41|81.36|3577
1652947790000|2022-05-19 08:09:50|81.4|81.35|81.37|81.32|81.4|81.36|81.37|81.32|4338
1652947800000|2022-05-19 08:10:00|81.39|81.33|81.39|81.34|81.39|81.34|81.39|81.33|2639
1652947810000|2022-05-19 08:10:10|81.38||81.38||81.38||81.38||0
1652947820000|2022-05-19 08:10:20|81.37|81.29|81.37|81.32|81.37|81.32|81.34|81.28|11711
1652947830000|2022-05-19 08:10:30|81.38|81.33|81.43|81.37|81.46|81.38|81.38|81.33|4198
1652947840000|2022-05-19 08:10:40|81.41|81.36|81.41|81.36|81.41|81.36|81.41|81.36|0
1652947850000|2022-05-19 08:10:50||81.37||81.37||81.37||81.37|16777
1652947860000|2022-05-19 08:11:00|81.4|81.36|81.4|81.35|81.4|81.36|81.4|81.34|0
1652947870000|2022-05-19 08:11:10|81.38||81.4||81.4||81.38||20
1652947880000|2022-05-19 08:11:20|81.38||81.38||81.38||81.38||169
1652947890000|2022-05-19 08:11:30|81.4|81.36|81.41|81.38|81.41|81.38|81.4|81.36|3592
1652947910000|2022-05-19 08:11:50|81.45|81.39|81.52|81.46|81.52|81.5|81.45|81.39|47661
1652947920000|2022-05-19 08:12:00|81.51|81.47|81.52|81.47|81.52|81.47|81.51|81.47|0
1652947930000|2022-05-19 08:12:10|81.55|81.48|81.51|81.47|81.55|81.48|81.51|81.47|123
1652947940000|2022-05-19 08:12:20|81.5|81.45|81.47|81.42|81.5|81.45|81.46|81.4|2094
1652947950000|2022-05-19 08:12:30|81.48|81.43|81.5|81.45|81.5|81.46|81.48|81.43|815
1652947960000|2022-05-19 08:12:40|81.51|81.46|81.48|81.42|81.51|81.49|81.48|81.4|75932
1652947970000|2022-05-19 08:12:50|81.49|81.46|81.48|81.4|81.52|81.49|81.48|81.4|37242
1652947980000|2022-05-19 08:13:00|81.46|81.42|81.4|81.34|81.46|81.42|81.4|81.34|12828
1652948000000|2022-05-19 08:13:20|81.42|81.35|81.41|81.37|81.43|81.39|81.4|81.34|25019
1652948020000|2022-05-19 08:13:40|81.4|81.36|81.41|81.36|81.41|81.36|81.4|81.35|1234
1652948030000|2022-05-19 08:13:50||81.38||81.38||81.38||81.38|0
1652948040000|2022-05-19 08:14:00|81.43|81.39|81.43|81.41|81.43|81.41|81.43|81.38|678
1652948050000|2022-05-19 08:14:10|81.46|81.42|81.48|81.43|81.48|81.45|81.46|81.42|1671
1652948060000|2022-05-19 08:14:20||81.44||81.43||81.44||81.43|0
1652948070000|2022-05-19 08:14:30|81.47||81.48||81.48||81.47||0
1652948080000|2022-05-19 08:14:40|81.5|81.44|81.5|81.45|81.51|81.46|81.5|81.43|8984
1652948090000|2022-05-19 08:14:50|||||||||461
1652948110000|2022-05-19 08:15:10|81.53|81.47|81.52|81.47|81.56|81.51|81.51|81.47|5009
1652948120000|2022-05-19 08:15:20|81.51|81.44|81.4|81.34|81.51|81.45|81.4|81.34|27388
1652948130000|2022-05-19 08:15:30||81.35||81.35||81.35||81.35|965
1652948140000|2022-05-19 08:15:40|81.39|81.36|81.42|81.36|81.42|81.36|81.39|81.36|2500
1652948150000|2022-05-19 08:15:50|81.4||81.4||81.4||81.4||0
1652948160000|2022-05-19 08:16:00|81.36|81.35|81.4|81.35|81.42|81.35|81.35|81.3|35674
1652948170000|2022-05-19 08:16:10|81.42|81.36|81.43|81.4|81.43|81.42|81.42|81.36|44599
1652948190000|2022-05-19 08:16:30|81.42|81.35|81.43|81.38|81.46|81.41|81.39|81.34|14073
1652948200000|2022-05-19 08:16:40|81.45|81.36|81.55|81.47|81.56|81.47|81.45|81.36|8992
1652948210000|2022-05-19 08:16:50|81.54|81.45|81.51|81.45|81.54|81.45|81.5|81.45|2501
1652948220000|2022-05-19 08:17:00|81.52|81.47|81.52|81.45|81.52|81.47|81.52|81.45|2
1652948230000|2022-05-19 08:17:10||81.47||81.47||81.47||81.47|0
1652948240000|2022-05-19 08:17:20|81.51|81.45|81.51|81.46|81.51|81.46|81.49|81.42|6700
1652948250000|2022-05-19 08:17:30|81.5|81.42|81.5|81.44|81.5|81.45|81.48|81.42|3227
1652948260000|2022-05-19 08:17:40|81.49||81.49||81.49||81.49||0
1652948270000|2022-05-19 08:17:50||81.45||81.45||81.45||81.45|820
1652948280000|2022-05-19 08:18:00|81.48||81.5||81.5||81.48||12
1652948290000|2022-05-19 08:18:10|81.51|81.46|81.62|81.57|81.66|81.57|81.51|81.46|12164
1652948300000|2022-05-19 08:18:20|||||||||114
1652948310000|2022-05-19 08:18:30|81.6||81.62||81.62||81.6||0
1652948320000|2022-05-19 08:18:40|81.61||81.61||81.61||81.61||0
1652948330000|2022-05-19 08:18:50|81.6||81.61||81.61||81.6||29041
1652948340000|2022-05-19 08:19:00|81.62||81.61||81.62||81.6||1169
1652948350000|2022-05-19 08:19:10|81.59|81.56|81.56|81.51|81.59|81.56|81.53|81.5|13860
1652948360000|2022-05-19 08:19:20|81.54|81.5|81.51|81.44|81.54|81.5|81.51|81.44|2025
1652948370000|2022-05-19 08:19:30|81.5|81.42|81.49|81.44|81.5|81.44|81.49|81.42|25002
1652948380000|2022-05-19 08:19:40|81.5|81.45|81.47|81.42|81.5|81.45|81.47|81.42|14941
1652948390000|2022-05-19 08:19:50||81.41||81.42||81.42||81.41|0
1652948400000|2022-05-19 08:20:00|81.48|81.44|81.54|81.5|81.54|81.5|81.48|81.44|2658
1652948410000|2022-05-19 08:20:10|81.53|81.48|81.53|81.48|81.53|81.48|81.53|81.48|302
1652948420000|2022-05-19 08:20:20||81.47||81.48||81.48||81.47|0
1652948430000|2022-05-19 08:20:30|||||||||1639
1652948440000|2022-05-19 08:20:40||81.5||81.5||81.5||81.5|0
1652948450000|2022-05-19 08:20:50|81.52|81.48|81.53|81.47|81.53|81.48|81.52|81.47|2500
1652948460000|2022-05-19 08:21:00|81.52|81.46|81.49|81.42|81.52|81.46|81.48|81.42|7144
1652948470000|2022-05-19 08:21:10|81.48|81.44|81.5|81.47|81.51|81.47|81.48|81.44|5363
1652948480000|2022-05-19 08:21:20|81.49|81.45|81.5|81.46|81.5|81.46|81.49|81.44|2500
1652948490000|2022-05-19 08:21:30|81.51|81.47|81.54|81.5|81.57|81.53|81.51|81.47|20275
1652948500000|2022-05-19 08:21:40|81.55|81.51|81.55|81.51|81.55|81.51|81.55|81.51|0
1652948510000|2022-05-19 08:21:50|81.54|81.52|81.62|81.57|81.66|81.6|81.54|81.52|5268
1652948530000|2022-05-19 08:22:10|81.64|81.58|81.64|81.58|81.64|81.58|81.64|81.58|3046
1652948550000|2022-05-19 08:22:30|81.63|81.6|81.64|81.58|81.64|81.6|81.63|81.58|1730
1652948560000|2022-05-19 08:22:40|81.62||81.62||81.62||81.62||0
1652948570000|2022-05-19 08:22:50||81.6||81.58||81.6||81.58|6157
1652948600000|2022-05-19 08:23:20|81.61|81.57|81.61|81.57|81.62|81.57|81.6|81.57|1600
1652948610000|2022-05-19 08:23:30|81.62||81.62||81.62||81.62||6127
1652948640000|2022-05-19 08:24:00||81.58||81.58||81.58||81.58|0
1652948650000|2022-05-19 08:24:10|81.61|81.59|81.54|81.49|81.63|81.6|81.54|81.49|11694
1652948670000|2022-05-19 08:24:30|81.52|81.47|81.5|81.47|81.52|81.48|81.5|81.47|5356
1652948680000|2022-05-19 08:24:40|||||||||1868
1652948690000|2022-05-19 08:24:50|81.49|81.46|81.47|81.4|81.49|81.46|81.47|81.4|3123
1652948700000|2022-05-19 08:25:00|81.49|81.41|81.43|81.37|81.5|81.45|81.43|81.37|16531
1652948710000|2022-05-19 08:25:10|81.45|81.36|81.45|81.4|81.45|81.4|81.43|81.36|1180
1652948720000|2022-05-19 08:25:20|81.47|81.42|81.48|81.42|81.48|81.46|81.47|81.42|1995
1652948730000|2022-05-19 08:25:30|81.47|81.43|81.47|81.43|81.47|81.45|81.47|81.42|75000
1652948750000|2022-05-19 08:25:50|81.48|81.48|81.56|81.51|81.56|81.51|81.48|81.44|33992
1652948760000|2022-05-19 08:26:00|81.55|81.48|81.53|81.49|81.55|81.49|81.52|81.47|104
1652948770000|2022-05-19 08:26:10||81.5||81.49||81.5||81.49|81095
1652948780000|2022-05-19 08:26:20|81.55|81.5|81.65|81.61|81.65|81.62|81.55|81.5|47574
1652948790000|2022-05-19 08:26:30|81.64|81.6|81.6|81.55|81.65|81.6|81.59|81.54|1240
1652948800000|2022-05-19 08:26:40|81.59|81.56|81.63|81.6|81.65|81.63|81.59|81.55|54894
1652948810000|2022-05-19 08:26:50|81.62|81.58|81.62|81.55|81.65|81.64|81.6|81.55|98413
1652948820000|2022-05-19 08:27:00||81.56||81.57||81.57||81.56|12275
1652948830000|2022-05-19 08:27:10|||||||||243
1652948850000|2022-05-19 08:27:30|81.63|81.58|81.62|81.55|81.63|81.6|81.61|81.55|9560
1652948860000|2022-05-19 08:27:40|81.61|81.54|81.54|81.5|81.61|81.54|81.54|81.5|25155
1652948870000|2022-05-19 08:27:50|81.55|81.55|81.57|81.53|81.57|81.55|81.55|81.51|27050
1652948880000|2022-05-19 08:28:00|81.56|81.5|81.55|81.5|81.56|81.52|81.54|81.5|439
1652948890000|2022-05-19 08:28:10|81.54|81.51|81.54|81.5|81.54|81.51|81.54|81.5|3294
1652948940000|2022-05-19 08:29:00|81.53|81.48|81.47|81.43|81.53|81.48|81.46|81.4|9850
1652948950000|2022-05-19 08:29:10|81.49|81.44|81.53|81.48|81.54|81.5|81.49|81.44|7429
1652948960000|2022-05-19 08:29:20|81.54|81.49|81.54|81.49|81.54|81.49|81.54|81.46|0
1652948970000|2022-05-19 08:29:30|81.53|81.48|81.53|81.48|81.53|81.48|81.52|81.48|3000
1652948980000|2022-05-19 08:29:40|81.52|81.46|81.48|81.42|81.52|81.46|81.48|81.42|1080
1652949000000|2022-05-19 08:30:00|81.49|81.43|81.51|81.47|81.52|81.47|81.49|81.42|766
1652949010000|2022-05-19 08:30:10|81.5|81.48|81.57|81.51|81.6|81.52|81.5|81.48|12201
1652949020000|2022-05-19 08:30:20|81.56||81.56||81.56||81.56||100
1652949040000|2022-05-19 08:30:40|81.54|81.49|81.52|81.46|81.54|81.49|81.51|81.46|3945
1652949050000|2022-05-19 08:30:50|81.51|81.47|81.51|81.48|81.52|81.48|81.51|81.47|0
1652949060000|2022-05-19 08:31:00|81.5|81.47|81.47|81.42|81.5|81.47|81.47|81.42|24081
1652949070000|2022-05-19 08:31:10|81.48|81.43|81.48|81.42|81.5|81.45|81.47|81.42|12508
1652949080000|2022-05-19 08:31:20|81.49|81.43|81.49|81.44|81.49|81.44|81.49|81.42|0
1652949090000|2022-05-19 08:31:30|||||||||229
1652949100000|2022-05-19 08:31:40|81.5|81.45|81.46|81.39|81.5|81.47|81.46|81.39|6366
1652949110000|2022-05-19 08:31:50|81.45|81.37|81.4|81.34|81.45|81.39|81.4|81.33|5466
1652949120000|2022-05-19 08:32:00|81.39|81.33|81.52|81.47|81.54|81.47|81.38|81.32|60232
1652949130000|2022-05-19 08:32:10|81.51|81.46|81.46|81.41|81.51|81.49|81.46|81.39|7720
1652949140000|2022-05-19 08:32:20|81.47|81.42|81.47|81.43|81.48|81.45|81.47|81.42|5196
1652949160000|2022-05-19 08:32:40|81.46|81.42|81.45|81.4|81.46|81.42|81.45|81.38|1149
1652949170000|2022-05-19 08:32:50|81.44||81.44||81.44||81.44||15036
1652949180000|2022-05-19 08:33:00|81.45|81.41|81.48|81.42|81.48|81.46|81.45|81.41|15032
1652949190000|2022-05-19 08:33:10|81.5|81.43|81.48|81.44|81.5|81.47|81.48|81.43|6925
1652949200000|2022-05-19 08:33:20|81.5|81.46|81.55|81.49|81.57|81.49|81.5|81.46|200
1652949210000|2022-05-19 08:33:30|81.54||81.54||81.54||81.54||15000
1652949220000|2022-05-19 08:33:40|81.53|81.47|81.53|81.47|81.53|81.49|81.51|81.46|3023
1652949230000|2022-05-19 08:33:50|||||||||12453
1652949240000|2022-05-19 08:34:00|81.54|81.49|81.54|81.49|81.54|81.49|81.54|81.49|30
1652949250000|2022-05-19 08:34:10|81.53|81.47|81.5|81.45|81.53|81.47|81.47|81.43|8541
1652949260000|2022-05-19 08:34:20|81.49|81.47|81.53|81.49|81.54|81.51|81.49|81.45|1450
1652949270000|2022-05-19 08:34:30||81.51||81.49||81.51||81.49|0
1652949280000|2022-05-19 08:34:40||81.51||81.49||81.51||81.49|0
1652949290000|2022-05-19 08:34:50||81.51||81.51||81.51||81.51|0
1652949300000|2022-05-19 08:35:00||81.49||81.49||81.51||81.49|11
1652949310000|2022-05-19 08:35:10|81.58|81.51|81.55|81.49|81.58|81.52|81.53|81.49|4604
1652949320000|2022-05-19 08:35:20|81.53|81.47|81.45|81.4|81.53|81.47|81.45|81.4|3270
1652949330000|2022-05-19 08:35:30|81.44|81.38|81.46|81.41|81.47|81.43|81.43|81.38|15428
1652949340000|2022-05-19 08:35:40|81.47|81.43|81.46|81.42|81.47|81.43|81.46|81.42|0
1652949360000|2022-05-19 08:36:00||81.43||81.43||81.44||81.43|0
1652949370000|2022-05-19 08:36:10||81.44||81.43||81.44||81.43|200
1652949410000|2022-05-19 08:36:50|||||||||998
1652949420000|2022-05-19 08:37:00|81.47|81.44|81.59|81.53|81.59|81.53|81.46|81.43|10534
1652949430000|2022-05-19 08:37:10|81.6|81.54|81.62|81.55|81.64|81.56|81.6|81.54|0
1652949440000|2022-05-19 08:37:20|81.61|81.56|81.61|81.56|81.61|81.56|81.61|81.56|0
1652949460000|2022-05-19 08:37:40|81.6||81.6||81.6||81.6||0
1652949480000|2022-05-19 08:38:00|81.59|81.55|81.55|81.49|81.59|81.55|81.54|81.49|10701
1652949490000|2022-05-19 08:38:10||81.5||81.49||81.5||81.49|0
1652949500000|2022-05-19 08:38:20||81.5||81.49||81.5||81.49|6088
1652949510000|2022-05-19 08:38:30||81.51||81.51||81.51||81.51|1492
1652949520000|2022-05-19 08:38:40|||||||||1301
1652949540000|2022-05-19 08:39:00|81.56|81.52|81.58|81.53|81.62|81.55|81.56|81.52|2774
1652949550000|2022-05-19 08:39:10||81.51||81.53||81.53||81.51|12705
1652949560000|2022-05-19 08:39:20|81.59|81.54|81.6|81.57|81.61|81.57|81.59|81.54|7
1652949570000|2022-05-19 08:39:30|81.59|81.56|81.6|81.55|81.6|81.56|81.59|81.54|0
1652949590000|2022-05-19 08:39:50|81.59|81.56|81.6|81.56|81.6|81.56|81.58|81.56|0
1652949600000|2022-05-19 08:40:00||81.57||81.57||81.57||81.57|20000
1652949610000|2022-05-19 08:40:10|81.59|81.56|81.53|81.47|81.59|81.56|81.53|81.47|1079
1652949620000|2022-05-19 08:40:20|81.54|81.49|81.47|81.42|81.55|81.49|81.47|81.42|1098
1652949630000|2022-05-19 08:40:30|81.49|81.41|81.48|81.41|81.49|81.41|81.46|81.41|54
1652949640000|2022-05-19 08:40:40|81.49|81.43|81.46|81.41|81.49|81.43|81.46|81.41|2
1652949650000|2022-05-19 08:40:50|81.45|81.4|81.41|81.36|81.45|81.4|81.41|81.36|3625
1652949670000|2022-05-19 08:41:10|81.4|81.35|81.36|81.31|81.4|81.35|81.36|81.31|12944
1652949680000|2022-05-19 08:41:20|81.35|81.3|81.35|81.3|81.35|81.3|81.34|81.3|19055
1652949690000|2022-05-19 08:41:30|81.34|81.28|81.3|81.24|81.34|81.28|81.3|81.23|50001
1652949710000|2022-05-19 08:41:50||81.25||81.25||81.25||81.25|6152
1652949720000|2022-05-19 08:42:00||81.26||81.26||81.27||81.25|11
1652949730000|2022-05-19 08:42:10|81.32|81.27|81.3|81.25|81.36|81.3|81.3|81.25|2587
1652949740000|2022-05-19 08:42:20|81.33|81.27|81.35|81.29|81.35|81.29|81.3|81.27|12231
1652949750000|2022-05-19 08:42:30|81.34|81.28|81.22|81.16|81.34|81.29|81.22|81.16|11435
1652949760000|2022-05-19 08:42:40|81.24|81.18|81.24|81.18|81.24|81.18|81.24|81.18|500
1652949770000|2022-05-19 08:42:50|81.25|81.19|81.25|81.18|81.25|81.19|81.25|81.18|10000
1652949780000|2022-05-19 08:43:00|81.24|81.16|81.22|81.16|81.24|81.16|81.22|81.16|0
1652949790000|2022-05-19 08:43:10|81.23|81.17|81.22|81.16|81.23|81.18|81.22|81.16|100
1652949800000|2022-05-19 08:43:20|81.21|81.14|81.19|81.13|81.21|81.15|81.17|81.11|250
1652949810000|2022-05-19 08:43:30|81.17||81.17||81.17||81.17||6162
1652949820000|2022-05-19 08:43:40||81.14||81.12||81.14||81.12|124691
1652949830000|2022-05-19 08:43:50||81.13||81.13||81.13||81.13|1581
1652949840000|2022-05-19 08:44:00|81.16|81.12|81.22|81.19|81.24|81.19|81.11|81.04|171476
1652949850000|2022-05-19 08:44:10|81.26|81.2|81.28|81.23|81.32|81.23|81.26|81.2|2521
1652949860000|2022-05-19 08:44:20||81.22||81.23||81.23||81.21|0
1652949870000|2022-05-19 08:44:30|81.27|81.21|81.25|81.2|81.27|81.21|81.25|81.18|2006
1652949890000|2022-05-19 08:44:50|81.24|81.18|81.25|81.18|81.25|81.18|81.24|81.18|4154
1652949900000|2022-05-19 08:45:00|81.22|81.21|81.28|81.23|81.28|81.23|81.22|81.21|1687
1652949920000|2022-05-19 08:45:20|81.32|81.25|81.35|81.28|81.37|81.31|81.32|81.25|13366
1652949930000|2022-05-19 08:45:30|81.34|81.29|81.34|81.28|81.34|81.29|81.34|81.28|0
1652949940000|2022-05-19 08:45:40|81.33|81.27|81.26|81.21|81.33|81.27|81.26|81.21|1996
1652949950000|2022-05-19 08:45:50|81.29|81.25|81.33|81.26|81.33|81.26|81.29|81.23|5000
1652949960000|2022-05-19 08:46:00|81.34|81.28|81.33|81.26|81.35|81.29|81.33|81.26|0
1652949980000|2022-05-19 08:46:20|81.34|81.27|81.35|81.29|81.37|81.31|81.34|81.27|661
1652949990000|2022-05-19 08:46:30||81.31||81.31||81.31||81.31|0
1652950000000|2022-05-19 08:46:40||81.29||81.31||81.31||81.29|0
1652950010000|2022-05-19 08:46:50||81.29||81.32||81.32||81.29|0
1652950020000|2022-05-19 08:47:00||81.31||81.31||81.31||81.31|0
1652950030000|2022-05-19 08:47:10|81.34|81.3|81.35|81.3|81.35|81.3|81.34|81.3|186
1652950040000|2022-05-19 08:47:20||81.31||81.32||81.32||81.31|0
1652950060000|2022-05-19 08:47:40|81.37|81.33|81.35|81.32|81.37|81.34|81.35|81.32|9690
1652950070000|2022-05-19 08:47:50||81.31||81.32||81.32||81.3|1
1652950080000|2022-05-19 08:48:00|81.37|81.33|81.4|81.34|81.4|81.36|81.35|81.33|11823
1652950090000|2022-05-19 08:48:10|81.38|81.35|81.37|81.33|81.38|81.35|81.37|81.32|20
1652950100000|2022-05-19 08:48:20|81.38|81.34|81.38|81.34|81.38|81.34|81.38|81.33|0
1652950110000|2022-05-19 08:48:30||81.33||81.34||81.34||81.33|0
1652950120000|2022-05-19 08:48:40|81.4|81.35|81.44|81.39|81.45|81.4|81.4|81.35|23695
1652950130000|2022-05-19 08:48:50|81.43||81.43||81.43||81.43||3000
1652950150000|2022-05-19 08:49:10|||||||||35004
1652950160000|2022-05-19 08:49:20|81.41|81.38|81.43|81.38|81.43|81.38|81.41|81.38|6224
1652950170000|2022-05-19 08:49:30||81.39||81.38||81.39||81.38|0
1652950190000|2022-05-19 08:49:50|81.42|81.35|81.4|81.34|81.42|81.35|81.4|81.34|17975
1652950200000|2022-05-19 08:50:00||81.35||81.37||81.37||81.35|0
1652950210000|2022-05-19 08:50:10|81.41|81.38|81.44|81.38|81.44|81.4|81.41|81.38|5037
1652950220000|2022-05-19 08:50:20|81.43||81.43||81.43||81.43||0
1652950230000|2022-05-19 08:50:30|81.44|81.39|81.48|81.43|81.5|81.44|81.44|81.39|2332
1652950240000|2022-05-19 08:50:40|81.47|81.41|81.46|81.41|81.47|81.41|81.46|81.41|0
1652950250000|2022-05-19 08:50:50||81.42||81.42||81.42||81.42|0
1652950260000|2022-05-19 08:51:00|81.45|81.41|81.45|81.41|81.45|81.41|81.45|81.41|0
1652950270000|2022-05-19 08:51:10|81.46||81.46||81.46||81.46||0
1652950280000|2022-05-19 08:51:20|||||||||1214
1652950300000|2022-05-19 08:51:40|81.45||81.46||81.46||81.45||0
1652950320000|2022-05-19 08:52:00|81.45|81.42|81.46|81.42|81.46|81.42|81.45|81.42|1700
1652950330000|2022-05-19 08:52:10|81.48|81.44|81.48|81.44|81.48|81.44|81.48|81.42|1463
1652950340000|2022-05-19 08:52:20|81.46||81.46||81.46||81.46||0
1652950360000|2022-05-19 08:52:40|81.48|81.45|81.46|81.44|81.48|81.45|81.46|81.44|14175
1652950370000|2022-05-19 08:52:50|81.45|81.41|81.42|81.4|81.45|81.41|81.42|81.38|4237
1652950380000|2022-05-19 08:53:00|81.41|81.37|81.42|81.39|81.42|81.39|81.41|81.37|20772
1652950390000|2022-05-19 08:53:10|||||||||12280
1652950400000|2022-05-19 08:53:20|81.4|81.36|81.42|81.39|81.42|81.39|81.38|81.34|11702
1652950410000|2022-05-19 08:53:30|81.44|81.38|81.46|81.43|81.5|81.45|81.44|81.38|12640
1652950420000|2022-05-19 08:53:40|81.49|81.44|81.51|81.47|81.53|81.47|81.49|81.44|4154
1652950440000|2022-05-19 08:54:00|81.5|81.46|81.5|81.47|81.5|81.47|81.5|81.46|0
1652950450000|2022-05-19 08:54:10|81.51|81.48|81.48|81.44|81.56|81.52|81.44|81.42|103437
1652950460000|2022-05-19 08:54:20|81.5|81.45|81.46|81.41|81.51|81.47|81.46|81.41|2961
1652950470000|2022-05-19 08:54:30|81.45|81.4|81.47|81.41|81.47|81.41|81.45|81.4|0
1652950480000|2022-05-19 08:54:40|81.45|81.4|81.45|81.4|81.45|81.4|81.45|81.4|6105
1652950490000|2022-05-19 08:54:50||81.41||81.4||81.41||81.4|4400
1652950500000|2022-05-19 08:55:00|81.47|81.41|81.47|81.42|81.48|81.44|81.47|81.41|2306
1652950510000|2022-05-19 08:55:10|81.46|81.41|81.43|81.37|81.46|81.42|81.42|81.37|18539
1652950520000|2022-05-19 08:55:20|81.42|81.36|81.41|81.36|81.42|81.36|81.41|81.36|0
1652950530000|2022-05-19 08:55:30|81.4|81.35|81.4|81.35|81.4|81.35|81.36|81.31|17980
1652950550000|2022-05-19 08:55:50|81.38|81.34|81.38|81.34|81.38|81.34|81.38|81.34|0
1652950560000|2022-05-19 08:56:00|81.4|81.35|81.4|81.35|81.4|81.36|81.4|81.34|1832
1652950600000|2022-05-19 08:56:40|81.39||81.38||81.4||81.37||0
1652950610000|2022-05-19 08:56:50|81.4||81.38||81.4||81.38||211
1652950620000|2022-05-19 08:57:00|81.37||81.37||81.37||81.37||0
1652950630000|2022-05-19 08:57:10|81.36|81.33|81.36|81.31|81.36|81.33|81.34|81.3|4644
1652950640000|2022-05-19 08:57:20|81.34|81.3|81.34|81.3|81.36|81.3|81.34|81.3|0
1652950660000|2022-05-19 08:57:40|81.33|81.28|81.28|81.25|81.33|81.28|81.28|81.24|1064
1652950670000|2022-05-19 08:57:50|81.27||81.28||81.28||81.27||11691
1652950680000|2022-05-19 08:58:00|81.29|81.26|81.31|81.26|81.32|81.28|81.29|81.26|1308
1652950690000|2022-05-19 08:58:10|81.32|81.27|81.28|81.25|81.32|81.27|81.28|81.24|9106
1652950700000|2022-05-19 08:58:20|81.26|81.22|81.26|81.21|81.26|81.22|81.26|81.2|1124
1652950710000|2022-05-19 08:58:30|||||||||7
1652950720000|2022-05-19 08:58:40|81.25||81.25||81.25||81.25||4661
1652950740000|2022-05-19 08:59:00|||||||||50
1652950760000|2022-05-19 08:59:20|81.24|81.2|81.22|81.21|81.24|81.21|81.22|81.18|3000
1652950770000|2022-05-19 08:59:30||81.19||81.19||81.19||81.19|1052
1652950780000|2022-05-19 08:59:40|81.23|81.21|81.21|81.16|81.25|81.22|81.2|81.15|9679
1652950790000|2022-05-19 08:59:50|81.19|81.15|81.17|81.12|81.19|81.15|81.17|81.1|6620
1652950800000|2022-05-19 09:00:00|81.16|81.11|81.17|81.12|81.17|81.12|81.16|81.1|0
1652950810000|2022-05-19 09:00:10|81.18|81.13|81.18|81.13|81.18|81.13|81.18|81.11|0
1652950820000|2022-05-19 09:00:20|81.16|81.11|81.16|81.1|81.16|81.12|81.11|81.07|29787
1652950830000|2022-05-19 09:00:30|81.15|81.11|81.15|81.11|81.16|81.11|81.15|81.11|2280
1652950840000|2022-05-19 09:00:40|||||||||1500
1652950850000|2022-05-19 09:00:50|81.14|81.13|81.13|81.08|81.15|81.13|81.13|81.06|11479
1652950860000|2022-05-19 09:01:00|81.12|81.06|81.11|81.07|81.12|81.07|81.11|81.06|4444
1652950870000|2022-05-19 09:01:10|81.09|81.05|81.1|81.05|81.1|81.06|81.09|81.03|2742
1652950880000|2022-05-19 09:01:20|81.11||81.1||81.11||81.1||0
1652950890000|2022-05-19 09:01:30||81.04||81.04||81.05||81.03|25
1652950900000|2022-05-19 09:01:40|81.11|81.05|81.11|81.06|81.11|81.07|81.11|81.05|2260
1652950910000|2022-05-19 09:01:50||81.07||81.06||81.08||81.06|0
1652950920000|2022-05-19 09:02:00|||||||||620
1652950930000|2022-05-19 09:02:10||81.07||81.07||81.07||81.07|143
1652950940000|2022-05-19 09:02:20|81.13|81.08|81.11|81.08|81.14|81.09|81.11|81.08|6833
1652950970000|2022-05-19 09:02:50|81.1|81.06|81.09|81.05|81.1|81.08|81.08|81.04|4432
1652950980000|2022-05-19 09:03:00||81.06||81.05||81.06||81.05|3817
1652950990000|2022-05-19 09:03:10||81.06||81.06||81.06||81.06|1416
1652951010000|2022-05-19 09:03:30|81.1|81.07|81.11|81.07|81.13|81.09|81.1|81.07|752
1652951020000|2022-05-19 09:03:40|81.13|81.08|81.14|81.09|81.14|81.1|81.13|81.08|1046
1652951040000|2022-05-19 09:04:00|81.13||81.14||81.14||81.13||4094
1652951050000|2022-05-19 09:04:10|||||||||38
1652951070000|2022-05-19 09:04:30|81.13||81.13||81.13||81.13||25132
1652951090000|2022-05-19 09:04:50|81.14|81.1|81.13|81.1|81.14|81.11|81.13|81.1|4104
1652951100000|2022-05-19 09:05:00|||||||||221
1652951110000|2022-05-19 09:05:10|||||||||12545
1652951150000|2022-05-19 09:05:50|||||||||171
1652951160000|2022-05-19 09:06:00|||||||||149
1652951170000|2022-05-19 09:06:10|||||||||61
1652951180000|2022-05-19 09:06:20|81.14|81.11|81.18|81.15|81.19|81.15|81.14|81.11|8035
1652951190000|2022-05-19 09:06:30||81.14||81.14||81.15||81.13|850
1652951200000|2022-05-19 09:06:40|||||||||2452
1652951210000|2022-05-19 09:06:50|81.17|81.13|81.11|81.06|81.17|81.15|81.11|81.06|6940
1652951220000|2022-05-19 09:07:00|81.1||81.09||81.1||81.09||5010
1652951240000|2022-05-19 09:07:20|||||||||3672
1652951260000|2022-05-19 09:07:40|81.11|81.07|81.09|81.06|81.12|81.07|81.09|81.06|2645
1652951280000|2022-05-19 09:08:00|81.08|81.05|81.06|81.02|81.08|81.05|81.06|81.02|8421
1652951290000|2022-05-19 09:08:10||81.03||81.02||81.03||81.02|0
1652951310000|2022-05-19 09:08:30||81.03||81.03||81.03||81.02|7870
1652951320000|2022-05-19 09:08:40|81.07|81.04|81.07|81.03|81.08|81.04|81.07|81.03|10884
1652951330000|2022-05-19 09:08:50|81.08|81.04|81.08|81.03|81.08|81.05|81.08|81.03|52
1652951340000|2022-05-19 09:09:00||81.04||81.04||81.05||81.04|0
1652951350000|2022-05-19 09:09:10||81.05||81.05||81.05||81.05|16968
1652951360000|2022-05-19 09:09:20||81.04||81.04||81.04||81.04|631
1652951370000|2022-05-19 09:09:30|81.07|81.03|81.06|81.02|81.07|81.04|81.06|81.02|1357
1652951380000|2022-05-19 09:09:40|||||||||599
1652951390000|2022-05-19 09:09:50|81.07|81.03|81.08|81.05|81.08|81.05|81.07|81.03|25
1652951410000|2022-05-19 09:10:10|81.07|81.04|81.08|81.05|81.08|81.05|81.06|81.03|2361
1652951430000|2022-05-19 09:10:30|81.07|81.03|81.06|81.02|81.07|81.03|81.05|81.02|17120
1652951440000|2022-05-19 09:10:40|81.05||81.06||81.06||81.05||0
1652951450000|2022-05-19 09:10:50|||||||||6250
1652951470000|2022-05-19 09:11:10|81.05|81|81.03|81|81.05|81.02|81.03|81|59821
1652951480000|2022-05-19 09:11:20|||||||||3677
1652951510000|2022-05-19 09:11:50||81.01||81.01||81.01||81.01|5
1652951520000|2022-05-19 09:12:00|||||||||24
1652951530000|2022-05-19 09:12:10|||||||||6500
1652951540000|2022-05-19 09:12:20|||||||||66
1652951570000|2022-05-19 09:12:50|81.04|81.02|80.93|80.9|81.04|81.02|80.92|80.87|146882
1652951580000|2022-05-19 09:13:00|80.95|80.89|80.95|80.91|80.95|80.91|80.95|80.89|330
1652951590000|2022-05-19 09:13:10|80.93|80.89|80.9|80.87|80.93|80.89|80.89|80.83|1853
1652951600000|2022-05-19 09:13:20||80.85||80.87||80.87||80.85|56069
1652951610000|2022-05-19 09:13:30|80.89|80.88|80.9|80.85|80.9|80.88|80.89|80.85|18136
1652951620000|2022-05-19 09:13:40|80.89|80.92|80.9|80.87|80.93|80.92|80.89|80.86|52077
1652951630000|2022-05-19 09:13:50|80.91|80.92|80.98|80.95|80.98|80.95|80.91|80.92|12735
1652951640000|2022-05-19 09:14:00|80.96|80.93|80.95|80.91|80.96|80.93|80.95|80.89|64889
1652951660000|2022-05-19 09:14:20||80.92||80.93||80.93||80.91|0
1652951670000|2022-05-19 09:14:30|80.96|80.94|80.95|80.91|80.96|80.95|80.95|80.91|92
1652951690000|2022-05-19 09:14:50||80.92||80.91||80.92||80.91|0
1652951710000|2022-05-19 09:15:10|80.94|80.89|80.87|80.83|80.95|80.89|80.87|80.83|3918
1652951720000|2022-05-19 09:15:20|80.88|80.84|80.91|80.87|80.91|80.88|80.87|80.84|4483
1652951760000|2022-05-19 09:16:00|80.9|80.85|80.85|80.83|80.9|80.85|80.85|80.78|8997
1652951770000|2022-05-19 09:16:10|80.87|80.84|80.89|80.84|80.89|80.84|80.87|80.82|112
1652951780000|2022-05-19 09:16:20|80.86||80.86||80.86||80.86||0
1652951790000|2022-05-19 09:16:30|80.85|80.82|80.86|80.85|80.86|80.85|80.85|80.82|7323
1652951820000|2022-05-19 09:17:00|80.87|80.86|80.9|80.87|80.92|80.88|80.87|80.86|3111
1652951830000|2022-05-19 09:17:10|80.93|80.88|80.92|80.87|80.96|80.9|80.92|80.87|2532
1652951840000|2022-05-19 09:17:20|80.9|80.86|80.92|80.87|80.92|80.87|80.9|80.86|11
1652951850000|2022-05-19 09:17:30|80.91||80.91||80.91||80.9||1400
1652951870000|2022-05-19 09:17:50|||||||||6138
1652951880000|2022-05-19 09:18:00|80.89|80.86|80.87|80.84|80.89|80.86|80.87|80.82|6309
1652951890000|2022-05-19 09:18:10|80.86|80.83|80.86|80.82|80.86|80.83|80.86|80.82|0
1652951920000|2022-05-19 09:18:40|80.87|80.83|80.86|80.82|80.87|80.83|80.86|80.82|4213
1652951930000|2022-05-19 09:18:50||80.83||80.84||80.84||80.82|4794
1652951940000|2022-05-19 09:19:00|80.87|80.83|80.91|80.88|80.93|80.89|80.87|80.83|1704
1652951950000|2022-05-19 09:19:10|80.94|80.87|80.94|80.89|80.95|80.9|80.94|80.87|57
1652951960000|2022-05-19 09:19:20|80.93|80.88|80.91|80.88|80.93|80.88|80.9|80.87|65616
1652951970000|2022-05-19 09:19:30|80.92|80.89|80.94|80.91|80.97|80.92|80.92|80.89|13025
1652951980000|2022-05-19 09:19:40||80.9||80.9||80.9||80.9|0
1652951990000|2022-05-19 09:19:50|80.96|80.91|80.94|80.9|80.96|80.91|80.94|80.9|8000
1652952000000|2022-05-19 09:20:00|80.93|80.89|80.89|80.85|80.93|80.9|80.89|80.85|2716
1652952010000|2022-05-19 09:20:10|80.88|80.84|80.89|80.84|80.89|80.84|80.88|80.84|2492
1652952020000|2022-05-19 09:20:20|80.87|80.85|80.91|80.86|80.91|80.87|80.87|80.82|2500
1652952030000|2022-05-19 09:20:30|80.92|80.87|80.93|80.9|80.94|80.91|80.92|80.87|6897
1652952050000|2022-05-19 09:20:50|80.92|80.89|80.91|80.87|80.92|80.89|80.91|80.86|2031
1652952060000|2022-05-19 09:21:00||80.86||80.87||80.87||80.86|0
1652952070000|2022-05-19 09:21:10|80.93|80.86|80.84|80.8|80.95|80.89|80.84|80.8|34847
1652952080000|2022-05-19 09:21:20|80.83|80.79|80.83|80.78|80.83|80.79|80.83|80.77|0
1652952090000|2022-05-19 09:21:30|80.82|80.79|80.86|80.82|80.86|80.82|80.82|80.79|11526
1652952100000|2022-05-19 09:21:40|80.85||80.85||80.85||80.85||12450
1652952110000|2022-05-19 09:21:50|80.86|80.83|80.88|80.84|80.9|80.86|80.86|80.83|5469
1652952120000|2022-05-19 09:22:00|80.9|80.85|80.89|80.86|80.9|80.87|80.89|80.85|2873
1652952130000|2022-05-19 09:22:10|80.91|80.87|80.91|80.84|80.91|80.88|80.9|80.84|3518
1652952140000|2022-05-19 09:22:20|80.89|80.86|80.89|80.86|80.89|80.86|80.89|80.84|0
1652952150000|2022-05-19 09:22:30|80.88|80.84|80.89|80.85|80.89|80.86|80.86|80.84|2544
1652952160000|2022-05-19 09:22:40|80.9|80.86|80.95|80.91|80.96|80.91|80.9|80.86|37778
1652952180000|2022-05-19 09:23:00|80.96|80.97|81|80.96|81.02|80.98|80.96|80.95|11562
1652952190000|2022-05-19 09:23:10|81.02|80.97|81.02|80.99|81.02|81|81.01|80.97|53585
1652952200000|2022-05-19 09:23:20|81.01|80.97|81.03|80.97|81.03|80.97|81.01|80.97|3131
1652952220000|2022-05-19 09:23:40|81.04|80.98|81.03|80.97|81.04|81|81.03|80.97|10000
1652952230000|2022-05-19 09:23:50|81.02||81.01||81.02||81.01||1100
1652952240000|2022-05-19 09:24:00|||||||||7363
1652952250000|2022-05-19 09:24:10|||||||||500
1652952260000|2022-05-19 09:24:20|81.02|80.98|81.02|80.98|81.02|80.99|81.02|80.98|1088
1652952270000|2022-05-19 09:24:30|81.01||81.01||81.01||81.01||2500
1652952280000|2022-05-19 09:24:40|81|80.97|81.01|80.95|81.01|80.97|80.99|80.93|3826
1652952290000|2022-05-19 09:24:50|81|80.94|81|80.97|81|80.97|81|80.94|0
1652952300000|2022-05-19 09:25:00|81.01||81.01||81.01||81.01||1500
1652952310000|2022-05-19 09:25:10|81|80.96|81|80.94|81|80.96|80.99|80.94|0
1652952320000|2022-05-19 09:25:20|80.99||80.99||80.99||80.98||0
1652952330000|2022-05-19 09:25:30|81|80.95|81.05|81.01|81.08|81.04|81|80.95|16382
1652952340000|2022-05-19 09:25:40|81.04|81|81.04|80.98|81.04|81|81.04|80.98|50
1652952350000|2022-05-19 09:25:50|81.02||81.04||81.04||81.02||0
1652952360000|2022-05-19 09:26:00|||||||||1800
1652952370000|2022-05-19 09:26:10|81.02|80.96|80.99|80.95|81.02|80.97|80.98|80.95|0
1652952380000|2022-05-19 09:26:20|81|80.96|80.98|80.95|81|80.96|80.98|80.95|0
1652952390000|2022-05-19 09:26:30|81||80.98||81||80.98||12
1652952400000|2022-05-19 09:26:40|80.97|80.92|80.95|80.91|80.98|80.92|80.95|80.91|0
1652952410000|2022-05-19 09:26:50|80.94||80.94||80.95||80.94||0
1652952420000|2022-05-19 09:27:00|80.93||80.93||80.94||80.93||0
1652952430000|2022-05-19 09:27:10|||||||||6318
1652952450000|2022-05-19 09:27:30|||||||||16338
1652952460000|2022-05-19 09:27:40|80.95|80.92|80.93|80.91|80.95|80.92|80.93|80.91|2784
1652952480000|2022-05-19 09:28:00|||||||||2500
1652952500000|2022-05-19 09:28:20|||||||||10309
1652952510000|2022-05-19 09:28:30|80.94|80.92|80.94|80.91|80.96|80.92|80.94|80.91|29797
1652952520000|2022-05-19 09:28:40|80.95|80.92|80.97|80.94|80.97|80.94|80.94|80.92|7728
1652952530000|2022-05-19 09:28:50||80.93||80.92||80.93||80.91|1223
1652952540000|2022-05-19 09:29:00|80.95||80.97||80.97||80.95||1854
1652952550000|2022-05-19 09:29:10|80.95||80.95||80.95||80.95||61413
1652952560000|2022-05-19 09:29:20|80.97|80.93|80.97|80.93|80.97|80.93|80.97|80.93|4049
1652952570000|2022-05-19 09:29:30|80.98|80.98|81.01|80.98|81.04|80.98|80.98|80.98|36124
1652952580000|2022-05-19 09:29:40|81|80.96|80.98|80.97|81.01|80.97|80.98|80.96|32200
1652952590000|2022-05-19 09:29:50|81||81||81.01||81||6449
1652952600000|2022-05-19 09:30:00|80.99|80.96|80.98|80.93|80.99|80.96|80.96|80.93|2570
1652952610000|2022-05-19 09:30:10|80.97|80.9|80.9|80.88|80.97|80.92|80.9|80.87|6653
1652952620000|2022-05-19 09:30:20|80.92|80.87|80.93|80.87|80.93|80.87|80.92|80.87|1863
1652952630000|2022-05-19 09:30:30||80.88||80.89||80.89||80.88|0
1652952640000|2022-05-19 09:30:40|80.92||80.92||80.92||80.92||0
1652952670000|2022-05-19 09:31:10|80.91|80.9|80.88|80.83|80.91|80.9|80.86|80.82|42338
1652952680000|2022-05-19 09:31:20||80.82||80.84||80.84||80.82|18656
1652952690000|2022-05-19 09:31:30|80.87|80.82|80.9|80.86|80.9|80.86|80.86|80.82|29343
1652952700000|2022-05-19 09:31:40||80.87||80.87||80.87||80.87|1286
1652952710000|2022-05-19 09:31:50||80.88||80.87||80.88||80.87|0
1652952720000|2022-05-19 09:32:00|80.91|80.88|80.92|80.9|80.95|80.9|80.91|80.88|11247
1652952730000|2022-05-19 09:32:10|80.91|80.89|80.91|80.87|80.92|80.89|80.91|80.87|18150
1652952740000|2022-05-19 09:32:20|80.9|80.86|80.91|80.86|80.91|80.86|80.9|80.85|1971
1652952750000|2022-05-19 09:32:30|80.89|80.85|80.89|80.85|80.89|80.85|80.89|80.83|1236
1652952760000|2022-05-19 09:32:40|80.88|80.83|80.87|80.82|80.88|80.83|80.87|80.82|1
1652952770000|2022-05-19 09:32:50|80.85|80.81|80.83|80.77|80.85|80.81|80.83|80.76|1600
1652952780000|2022-05-19 09:33:00|80.84|80.79|80.83|80.8|80.84|80.8|80.83|80.77|2512
1652952790000|2022-05-19 09:33:10||80.79||80.79||80.79||80.79|0
1652952810000|2022-05-19 09:33:30|80.81|80.78|80.83|80.77|80.83|80.78|80.81|80.75|41968
1652952820000|2022-05-19 09:33:40|80.81|80.75|80.83|80.77|80.83|80.77|80.81|80.75|0
1652952840000|2022-05-19 09:34:00|80.81|80.74|80.83|80.77|80.83|80.77|80.81|80.74|0
1652952850000|2022-05-19 09:34:10|80.81|80.75|80.82|80.77|80.82|80.77|80.8|80.75|0
1652952860000|2022-05-19 09:34:20|80.8|80.75|80.81|80.76|80.83|80.78|80.8|80.75|34
1652952870000|2022-05-19 09:34:30|80.83|80.78|80.83|80.77|80.83|80.78|80.81|80.75|500
1652952880000|2022-05-19 09:34:40|80.81|80.75|80.79|80.72|80.83|80.77|80.77|80.7|2620
1652952890000|2022-05-19 09:34:50|80.77|80.7|80.79|80.72|80.79|80.72|80.77|80.7|0
1652952900000|2022-05-19 09:35:00|80.77|80.7|80.78|80.72|80.79|80.74|80.76|80.7|0
1652952910000|2022-05-19 09:35:10|80.76|80.7|80.77|80.71|80.77|80.71|80.76|80.69|0
1652952920000|2022-05-19 09:35:20|80.79|80.73|80.8|80.73|80.82|80.75|80.77|80.69|618
1652952930000|2022-05-19 09:35:30|80.82|80.75|80.82|80.76|80.83|80.78|80.8|80.74|25
1652952940000|2022-05-19 09:35:40|80.8|80.73|80.8|80.73|80.82|80.75|80.8|80.73|0
1652952950000|2022-05-19 09:35:50|80.82|80.76|80.8|80.74|80.82|80.76|80.8|80.74|0
1652952960000|2022-05-19 09:36:00|80.82|80.76|80.91|80.85|80.91|80.85|80.8|80.74|815
1652952970000|2022-05-19 09:36:10|80.89|80.83|80.88|80.81|80.92|80.86|80.87|80.8|2745
1652952980000|2022-05-19 09:36:20|80.9|80.83|80.88|80.81|80.9|80.83|80.88|80.81|0
1652952990000|2022-05-19 09:36:30|80.9|80.83|80.89|80.82|80.91|80.84|80.88|80.81|1000
1652953000000|2022-05-19 09:36:40|80.91|80.84|80.9|80.84|80.92|80.86|80.9|80.84|0
1652953020000|2022-05-19 09:37:00|80.92|80.86|80.9|80.84|80.92|80.86|80.9|80.84|0
1652953040000|2022-05-19 09:37:20|80.92|80.86|80.92|80.86|80.92|80.86|80.92|80.86|0
1652953050000|2022-05-19 09:37:30|80.9|80.84|80.9|80.84|80.92|80.86|80.9|80.84|0
1652953060000|2022-05-19 09:37:40|80.92|80.86|80.88|80.82|80.92|80.86|80.88|80.82|2901
1652953080000|2022-05-19 09:38:00|80.9|80.84|80.86|80.81|80.9|80.84|80.86|80.81|1078
1652953090000|2022-05-19 09:38:10|80.88|80.83|80.92|80.85|80.92|80.85|80.88|80.81|0
1652953100000|2022-05-19 09:38:20|80.9|80.83|80.89|80.83|80.92|80.84|80.87|80.81|0
1652953110000|2022-05-19 09:38:30|80.87|80.81|80.88|80.81|80.9|80.84|80.87|80.81|0
1652953120000|2022-05-19 09:38:40|80.9|80.83|80.87|80.83|80.9|80.83|80.85|80.81|0
1652953140000|2022-05-19 09:39:00|80.85|80.81|81|80.95|81|80.95|80.85|80.81|2907
1652953150000|2022-05-19 09:39:10|80.98|80.91|81|80.93|81|80.93|80.98|80.91|4145
1652953160000|2022-05-19 09:39:20|81.01|80.91|80.97|80.92|81.03|81|80.95|80.9|8257
1652953170000|2022-05-19 09:39:30|80.95|80.9|80.95|80.9|80.95|80.9|80.95|80.9|0
1652953180000|2022-05-19 09:39:40|80.97|80.92|80.97|80.92|80.97|80.92|80.97|80.92|0
1652953190000|2022-05-19 09:39:50|80.92|80.86|80.92|80.87|80.92|80.87|80.9|80.84|2971
1652953200000|2022-05-19 09:40:00|80.94|80.89|80.96|80.88|80.96|80.89|80.92|80.87|4960
1652953220000|2022-05-19 09:40:20|80.94|80.86|80.94|80.87|80.96|80.89|80.94|80.86|0
1652953230000|2022-05-19 09:40:30|80.96|80.89|80.94|80.89|80.96|80.89|80.94|80.87|0
1652953240000|2022-05-19 09:40:40|80.92|80.87|80.89|80.82|80.92|80.87|80.86|80.8|6273
1652953260000|2022-05-19 09:41:00|80.87|80.8|80.9|80.85|80.9|80.85|80.87|80.8|5100
1652953270000|2022-05-19 09:41:10|80.88|80.87|80.87|80.82|80.91|80.87|80.85|80.8|2736
1652953280000|2022-05-19 09:41:20|80.86|80.8|80.86|80.8|80.86|80.8|80.84|80.78|0
1652953290000|2022-05-19 09:41:30|80.84|80.78|80.82|80.77|80.84|80.79|80.82|80.77|0
1652953300000|2022-05-19 09:41:40|80.84|80.78|80.84|80.79|80.84|80.79|80.84|80.77|0
1652953310000|2022-05-19 09:41:50|80.82|80.77|80.89|80.84|80.89|80.84|80.82|80.77|1259
1652953320000|2022-05-19 09:42:00|80.87|80.82|80.87|80.81|80.87|80.82|80.84|80.79|291
1652953330000|2022-05-19 09:42:10|80.85|80.79|80.87|80.81|80.87|80.81|80.81|80.76|801
1652953340000|2022-05-19 09:42:20|80.89|80.83|80.87|80.81|80.89|80.83|80.87|80.81|0
1652953350000|2022-05-19 09:42:30|80.89|80.83|80.89|80.83|80.89|80.83|80.89|80.83|0
1652953360000|2022-05-19 09:42:40|80.86|80.79|80.86|80.79|80.86|80.79|80.86|80.79|0
1652953370000|2022-05-19 09:42:50|80.87|80.81|80.87|80.81|80.87|80.81|80.87|80.81|0
1652953380000|2022-05-19 09:43:00|80.85|80.79|80.88|80.83|80.89|80.85|80.85|80.79|75
1652953390000|2022-05-19 09:43:10|80.86|80.81|80.88|80.82|80.88|80.83|80.85|80.79|0
1652953410000|2022-05-19 09:43:30|80.89|80.84|80.89|80.84|80.89|80.84|80.87|80.82|50
1652953420000|2022-05-19 09:43:40|80.87|80.82|80.89|80.83|80.92|80.85|80.87|80.81|5313
1652953430000|2022-05-19 09:43:50|80.91|80.85|80.91|80.85|80.93|80.87|80.91|80.85|1280
1652953440000|2022-05-19 09:44:00|80.93|80.87|80.93|80.88|80.93|80.88|80.91|80.86|0
1652953450000|2022-05-19 09:44:10|80.91|80.86|80.91|80.85|80.91|80.86|80.91|80.85|0
1652953460000|2022-05-19 09:44:20|80.93|80.87|80.93|80.88|80.93|80.88|80.91|80.86|0
1652953470000|2022-05-19 09:44:30|80.94|80.9|80.94|80.89|80.96|80.9|80.92|80.88|0
1652953480000|2022-05-19 09:44:40|80.92|80.87|80.92|80.87|80.92|80.87|80.92|80.87|0
1652953490000|2022-05-19 09:44:50||80.86||80.86||80.86||80.86|2500
1652953500000|2022-05-19 09:45:00|80.94|80.88|80.92|80.87|80.94|80.88|80.92|80.86|0
1652953510000|2022-05-19 09:45:10|80.94|80.89|80.93|80.87|81|80.94|80.93|80.87|1487
1652953520000|2022-05-19 09:45:20|80.95|80.89|80.99|80.93|81.01|80.95|80.93|80.87|3836
1652953530000|2022-05-19 09:45:30|80.98|80.95|80.98|80.91|81|80.95|80.98|80.91|0
1652953540000|2022-05-19 09:45:40|80.96|80.89|80.96|80.9|80.98|80.92|80.96|80.89|0
1652953550000|2022-05-19 09:45:50|80.98|80.92|80.98|80.93|80.98|80.93|80.96|80.89|0
1652953570000|2022-05-19 09:46:10|80.96|80.91|80.97|80.93|80.97|80.93|80.95|80.91|0
1652953580000|2022-05-19 09:46:20|80.99|80.96|81.06|80.99|81.09|81.03|80.99|80.96|2
1652953590000|2022-05-19 09:46:30|81.08|81.01|81.05|80.97|81.08|81.01|81.03|80.95|1073
1652953600000|2022-05-19 09:46:40|81.01|80.95|81.01|80.95|81.01|80.95|81.01|80.95|0
1652953610000|2022-05-19 09:46:50|81.05|80.97|81.05|80.97|81.05|80.97|81.03|80.95|0
1652953620000|2022-05-19 09:47:00|81.03|80.95|81.03|80.95|81.05|80.97|81.03|80.95|0
1652953630000|2022-05-19 09:47:10|81.05|80.97|81.03|80.97|81.05|80.97|81.03|80.97|0
1652953650000|2022-05-19 09:47:30|81.01|80.95|81.03|80.97|81.03|80.97|81|80.95|200
1652953660000|2022-05-19 09:47:40|81.01|80.95|81.01|80.95|81.01|80.95|81.01|80.95|3814
1652953670000|2022-05-19 09:47:50|81.02|80.93|81.01|80.95|81.02|80.95|80.98|80.93|0
1652953680000|2022-05-19 09:48:00|80.99|80.93|81.01|80.95|81.01|80.95|80.98|80.93|917
1652953690000|2022-05-19 09:48:10|80.99|80.94|81.01|80.96|81.01|80.96|80.99|80.94|0
1652953700000|2022-05-19 09:48:20|80.99|80.94|81.05|80.98|81.05|80.98|80.99|80.94|246
1652953710000|2022-05-19 09:48:30|81.03|80.96|81.03|80.96|81.03|80.96|81.03|80.96|0
1652953720000|2022-05-19 09:48:40|81.05|80.99|81.12|81.08|81.13|81.08|81.03|80.99|21504
1652953730000|2022-05-19 09:48:50|81.11|81.07|81.08|81.04|81.11|81.07|81.07|81.03|2054
1652953740000|2022-05-19 09:49:00|81.1|81.05|81.12|81.09|81.12|81.09|81.1|81.05|6187
1652953750000|2022-05-19 09:49:10|||||||||683
1652953760000|2022-05-19 09:49:20||81.07||81.07||81.07||81.07|29582
1652953770000|2022-05-19 09:49:30|||||||||3100
1652953780000|2022-05-19 09:49:40|81.13|81.14|81.15|81.12|81.17|81.14|81.13|81.09|21928
1652953790000|2022-05-19 09:49:50|81.14|81.1|81.14|81.1|81.17|81.16|81.14|81.1|10000
1652953800000|2022-05-19 09:50:00|||||||||20
1652953810000|2022-05-19 09:50:10|81.16|81.11|81.16|81.12|81.17|81.14|81.16|81.11|8513
1652953820000|2022-05-19 09:50:20|||||||||2506
1652953850000|2022-05-19 09:50:50||81.14||81.12||81.14||81.12|638
1652953870000|2022-05-19 09:51:10|||||||||605
1652953890000|2022-05-19 09:51:30|||||||||5000
1652953900000|2022-05-19 09:51:40|81.15|81.14|81.13|81.11|81.15|81.14|81.13|81.1|3400
1652953910000|2022-05-19 09:51:50|81.14|81.12|81.15|81.12|81.15|81.12|81.14|81.12|5369
1652953920000|2022-05-19 09:52:00|81.17|81.14|81.16|81.13|81.17|81.14|81.16|81.12|4355
1652953930000|2022-05-19 09:52:10|81.17||81.17||81.17||81.17||12
1652953940000|2022-05-19 09:52:20|81.18|81.14|81.21|81.18|81.24|81.2|81.18|81.14|3221
1652953950000|2022-05-19 09:52:30|||||||||965
1652953970000|2022-05-19 09:52:50|||||||||9
1652953990000|2022-05-19 09:53:10|81.2|81.16|81.2|81.16|81.2|81.16|81.2|81.16|5235
1652954000000|2022-05-19 09:53:20|81.19|81.14|81.14|81.1|81.19|81.14|81.14|81.1|6237
1652954020000|2022-05-19 09:53:40||81.12||81.1||81.12||81.1|0
1652954030000|2022-05-19 09:53:50|||||||||8352
1652954050000|2022-05-19 09:54:10|||||||||7396
1652954060000|2022-05-19 09:54:20|81.16|81.11|81.2|81.18|81.23|81.18|81.16|81.11|2133
1652954080000|2022-05-19 09:54:40|81.19|81.16|81.2|81.16|81.2|81.16|81.19|81.16|2850
1652954090000|2022-05-19 09:54:50|81.19|81.15|81.2|81.16|81.2|81.16|81.19|81.14|231
1652954110000|2022-05-19 09:55:10|||||||||3726
1652954140000|2022-05-19 09:55:40|||||||||1231
1652954150000|2022-05-19 09:55:50|81.21|81.17|81.24|81.21|81.24|81.21|81.21|81.17|4301
1652954180000|2022-05-19 09:56:20|||||||||6797
1652954210000|2022-05-19 09:56:50|||||||||607
1652954220000|2022-05-19 09:57:00|81.23|81.2|81.22|81.18|81.23|81.2|81.2|81.16|12790
1652954240000|2022-05-19 09:57:20|81.21|81.17|81.21|81.16|81.21|81.17|81.21|81.16|0
1652954250000|2022-05-19 09:57:30|||||||||2820
1652954260000|2022-05-19 09:57:40|81.22|81.22|81.13|81.09|81.23|81.22|81.13|81.08|33101
1652954270000|2022-05-19 09:57:50||81.08||81.09||81.09||81.08|0
1652954280000|2022-05-19 09:58:00|||||||||18379
1652954290000|2022-05-19 09:58:10|81.12|81.08|81.12|81.09|81.12|81.09|81.12|81.07|30000
1652954300000|2022-05-19 09:58:20||81.08||81.08||81.08||81.07|0
1652954310000|2022-05-19 09:58:30||81.09||81.08||81.1||81.08|0
1652954320000|2022-05-19 09:58:40|81.11|81.07|81.06|81.02|81.11|81.07|81.06|81.01|2054
1652954340000|2022-05-19 09:59:00|81.07|81.07|81.05|81.03|81.1|81.07|81.05|81.02|20653
1652954350000|2022-05-19 09:59:10|81.06|81.04|81.09|81.05|81.1|81.05|81.06|81.04|13515
1652954360000|2022-05-19 09:59:20|81.07|81.04|81.09|81.08|81.12|81.08|81.07|81.04|2077
1652954370000|2022-05-19 09:59:30|81.08|81.06|81.07|81.02|81.08|81.06|81.07|81.02|21247
1652954380000|2022-05-19 09:59:40|81.06|81.01|81.04|81.02|81.06|81.02|81.04|81|106
1652954390000|2022-05-19 09:59:50|81.07|81.03|81.05|81.02|81.08|81.04|81.05|81.02|2321
1652954400000|2022-05-19 10:00:00|81.04|81|81.04|81|81.04|81|81.04|81|0
1652954410000|2022-05-19 10:00:10|81.03|81.02|81.04|81|81.04|81.02|81.03|80.98|152
1652954420000|2022-05-19 10:00:20|||||||||243
1652954430000|2022-05-19 10:00:30|81.03|80.99|81.02|80.99|81.03|80.99|81.02|80.98|0
1652954440000|2022-05-19 10:00:40|81.01|80.97|81|80.97|81.01|80.97|81|80.97|162
1652954460000|2022-05-19 10:01:00|80.99|80.96|81|80.97|81|80.98|80.96|80.95|14097
1652954470000|2022-05-19 10:01:10||80.98||80.97||80.98||80.97|28
1652954480000|2022-05-19 10:01:20|81.01|80.98|81|80.98|81.01|81|81|80.98|2918
1652954490000|2022-05-19 10:01:30|81.05|80.99|81.04|81|81.07|81.02|81.04|80.99|8481
1652954500000|2022-05-19 10:01:40|81.03|80.99|80.99|80.98|81.03|80.99|80.99|80.96|40278
1652954510000|2022-05-19 10:01:50|81.02|80.99|81.04|81.01|81.06|81.01|81.02|80.98|2507
1652954520000|2022-05-19 10:02:00|81.06|81.02|81.07|81.01|81.07|81.03|81.06|81.01|344
1652954530000|2022-05-19 10:02:10|81.08|81.02|81.07|81.03|81.1|81.04|81.05|81.02|2077
1652954540000|2022-05-19 10:02:20|||||||||11731
1652954560000|2022-05-19 10:02:40|81.06|81.02|81.04|81.01|81.06|81.02|81.04|81.01|0
1652954570000|2022-05-19 10:02:50|81.06|81.03|81.04|81.01|81.06|81.03|81.04|81.01|0
1652954580000|2022-05-19 10:03:00|81.03|81|81.01|80.96|81.03|81|81.01|80.96|9223
1652954590000|2022-05-19 10:03:10|81|80.95|80.94|80.89|81|80.96|80.94|80.88|2079
1652954600000|2022-05-19 10:03:20|80.96|80.9|80.95|80.9|80.96|80.91|80.95|80.9|6
1652954610000|2022-05-19 10:03:30|80.96|80.91|80.96|80.92|80.96|80.92|80.96|80.9|122
1652954630000|2022-05-19 10:03:50|80.95|80.9|80.94|80.9|80.95|80.91|80.94|80.88|0
1652954660000|2022-05-19 10:04:20|80.93|80.88|80.9|80.85|80.93|80.88|80.9|80.83|3646
1652954670000|2022-05-19 10:04:30||80.84||80.84||80.85||80.83|13083
1652954680000|2022-05-19 10:04:40||80.85||80.85||80.85||80.85|27651
1652954690000|2022-05-19 10:04:50|80.91|80.86|80.89|80.86|80.91|80.86|80.89|80.86|0
1652954700000|2022-05-19 10:05:00|80.91|80.87|80.95|80.91|80.97|80.91|80.91|80.87|8222
1652954710000|2022-05-19 10:05:10|80.96|80.92|80.99|80.95|80.99|80.95|80.96|80.92|2500
1652954720000|2022-05-19 10:05:20|81.01|80.96|80.98|80.95|81.01|80.97|80.98|80.95|11792
1652954740000|2022-05-19 10:05:40|80.97|80.94|80.97|80.95|80.97|80.95|80.97|80.94|660
1652954760000|2022-05-19 10:06:00|80.96|80.92|80.94|80.89|80.96|80.92|80.94|80.89|1
1652954770000|2022-05-19 10:06:10|80.93|80.88|80.93|80.88|80.93|80.88|80.93|80.88|0
1652954780000|2022-05-19 10:06:20||80.89||80.89||80.91||80.89|0
1652954790000|2022-05-19 10:06:30||80.88||80.88||80.88||80.88|270
1652954800000|2022-05-19 10:06:40|80.92||80.92||80.92||80.92||91
1652954810000|2022-05-19 10:06:50||80.9||80.88||80.9||80.88|5
1652954820000|2022-05-19 10:07:00|80.93|80.89|80.92|80.88|80.93|80.92|80.92|80.88|392
1652954840000|2022-05-19 10:07:20|80.93|80.89|80.93|80.91|80.93|80.91|80.93|80.89|3
1652954850000|2022-05-19 10:07:30||80.9||80.9||80.9||80.9|3725
1652954860000|2022-05-19 10:07:40|||||||||2444
1652954870000|2022-05-19 10:07:50|||||||||800
1652954880000|2022-05-19 10:08:00|80.94|80.98|81.02|80.97|81.02|80.99|80.94|80.95|239121
1652954890000|2022-05-19 10:08:10|80.99|80.95|81|80.97|81.02|81|80.99|80.95|36418
1652954900000|2022-05-19 10:08:20|81.02|80.98|81.06|81.04|81.06|81.04|81.02|80.97|5471
1652954910000|2022-05-19 10:08:30|||||||||246
1652954920000|2022-05-19 10:08:40|81.08|81.05|81.12|81.06|81.13|81.07|81.08|81.04|2990
1652954930000|2022-05-19 10:08:50|81.11|81.04|81.1|81.04|81.11|81.04|81.09|81.04|1225
1652954940000|2022-05-19 10:09:00|||||||||6
1652954950000|2022-05-19 10:09:10|81.11|81.05|81.11|81.06|81.11|81.06|81.11|81.05|36
1652954960000|2022-05-19 10:09:20||81.04||81.06||81.06||81.04|0
1652954970000|2022-05-19 10:09:30|81.1|81.04|81.09|81.04|81.1|81.04|81.09|81.04|2908
1652954980000|2022-05-19 10:09:40|81.08||81.08||81.08||81.08||0
1652955010000|2022-05-19 10:10:10|81.07|81.03|81.09|81.03|81.1|81.04|81.06|81.02|2098
1652955020000|2022-05-19 10:10:20|81.08||81.08||81.08||81.08||0
1652955030000|2022-05-19 10:10:30|||||||||55
1652955040000|2022-05-19 10:10:40|81.1|81.05|81.08|81.03|81.11|81.07|81.08|81.03|17077
1652955050000|2022-05-19 10:10:50|81.07|81.02|81.03|80.99|81.07|81.02|81.03|80.99|4256
1652955070000|2022-05-19 10:11:10|81.04|81|81.04|80.99|81.04|81|81.04|80.99|1020
1652955080000|2022-05-19 10:11:20|||||||||4981
1652955100000|2022-05-19 10:11:40|80.99|80.98|81.03|80.99|81.03|80.99|80.99|80.97|25069
1652955110000|2022-05-19 10:11:50|80.99|80.98|81|80.99|81.03|80.99|80.99|80.98|5223
1652955120000|2022-05-19 10:12:00|81.02|80.98|81.01|80.98|81.02|81|81.01|80.98|50268
1652955130000|2022-05-19 10:12:10|81|80.95|80.95|80.92|81|80.97|80.95|80.92|7001
1652955140000|2022-05-19 10:12:20|80.94|80.9|80.94|80.9|80.97|80.91|80.9|80.88|79537
1652955150000|2022-05-19 10:12:30||80.89||80.9||80.9||80.89|0
1652955160000|2022-05-19 10:12:40|80.89|80.89|80.93|80.89|80.94|80.89|80.89|80.86|26420
1652955170000|2022-05-19 10:12:50||80.88||80.88||80.88||80.88|0
1652955180000|2022-05-19 10:13:00|80.91|80.86|80.91|80.86|80.91|80.86|80.91|80.86|8
1652955200000|2022-05-19 10:13:20|80.86|80.88|80.91|80.86|80.91|80.88|80.86|80.85|34551
1652955210000|2022-05-19 10:13:30|||||||||2000
1652955220000|2022-05-19 10:13:40|80.92|80.87|80.93|80.87|80.93|80.89|80.91|80.87|434
1652955240000|2022-05-19 10:14:00|80.85|80.86|80.76|80.72|80.93|80.87|80.7|80.63|224331
1652955250000|2022-05-19 10:14:10|80.77|80.73|80.69|80.66|80.77|80.75|80.69|80.62|55586
1652955270000|2022-05-19 10:14:30|80.67|80.64|80.62|80.59|80.67|80.64|80.62|80.57|12706
1652955290000|2022-05-19 10:14:50|80.64|80.6|80.59|80.55|80.65|80.61|80.59|80.52|18731
1652955310000|2022-05-19 10:15:10|||||||||24
1652955320000|2022-05-19 10:15:20|80.58|80.54|80.57|80.53|80.58|80.54|80.57|80.53|0
1652955330000|2022-05-19 10:15:30|80.56|80.55|80.56|80.53|80.56|80.55|80.56|80.53|51354
1652955340000|2022-05-19 10:15:40||80.54||80.53||80.54||80.53|0
1652955360000|2022-05-19 10:16:00|80.57|80.54|80.51|80.46|80.59|80.56|80.46|80.4|89641
1652955370000|2022-05-19 10:16:10|||||||||1033
1652955390000|2022-05-19 10:16:30|80.52|80.47|80.47|80.44|80.52|80.48|80.47|80.44|23606
1652955400000|2022-05-19 10:16:40|80.48|80.45|80.5|80.45|80.52|80.46|80.48|80.45|8880
1652955410000|2022-05-19 10:16:50||80.46||80.47||80.47||80.46|250
1652955420000|2022-05-19 10:17:00|80.52|80.48|80.52|80.48|80.56|80.5|80.52|80.48|51004
1652955430000|2022-05-19 10:17:10|80.51|80.46|80.5|80.46|80.51|80.48|80.5|80.42|5593
1652955440000|2022-05-19 10:17:20|80.49|80.42|80.47|80.43|80.49|80.43|80.41|80.35|63842
1652955450000|2022-05-19 10:17:30||80.42||80.43||80.43||80.42|0
1652955460000|2022-05-19 10:17:40|80.5|80.44|80.54|80.49|80.54|80.49|80.5|80.44|2186
1652955470000|2022-05-19 10:17:50||80.51||80.52||80.52||80.51|224
1652955480000|2022-05-19 10:18:00|80.57|80.53|80.57|80.52|80.59|80.54|80.54|80.52|6716
1652955490000|2022-05-19 10:18:10|80.54|80.51|80.49|80.45|80.54|80.51|80.49|80.45|7321
1652955520000|2022-05-19 10:18:40|80.48|80.43|80.46|80.42|80.48|80.45|80.46|80.4|20409
1652955540000|2022-05-19 10:19:00||80.41||80.4||80.41||80.4|1103
1652955550000|2022-05-19 10:19:10|80.45|80.41|80.42|80.4|80.45|80.41|80.42|80.4|1101
1652955560000|2022-05-19 10:19:20|80.43||80.43||80.43||80.43||1237
1652955570000|2022-05-19 10:19:30|80.42||80.42||80.43||80.42||212
1652955590000|2022-05-19 10:19:50|80.41|80.37|80.42|80.37|80.42|80.39|80.4|80.35|5602
1652955600000|2022-05-19 10:20:00|80.43|80.38|80.43|80.39|80.43|80.41|80.43|80.38|859
1652955610000|2022-05-19 10:20:10||80.4||80.39||80.4||80.39|2500
1652955620000|2022-05-19 10:20:20|80.45|80.41|80.48|80.43|80.48|80.44|80.45|80.41|572
1652955630000|2022-05-19 10:20:30|80.47|80.5|80.47|80.45|80.51|80.5|80.47|80.43|27979
1652955640000|2022-05-19 10:20:40|80.5|80.46|80.56|80.5|80.58|80.55|80.5|80.46|53642
1652955660000|2022-05-19 10:21:00|80.57|80.51|80.62|80.58|80.62|80.6|80.56|80.51|52686
1652955680000|2022-05-19 10:21:20|80.61|80.56|80.61|80.58|80.62|80.59|80.59|80.56|15022
1652955690000|2022-05-19 10:21:30||80.59||80.59||80.59||80.59|150
1652955740000|2022-05-19 10:22:20|80.6|80.58|80.61|80.58|80.61|80.58|80.59|80.58|3115
1652955750000|2022-05-19 10:22:30|||||||||6378
1652955780000|2022-05-19 10:23:00|80.6|80.59|80.62|80.6|80.62|80.6|80.6|80.59|1541
1652955790000|2022-05-19 10:23:10|||||||||321
1652955800000|2022-05-19 10:23:20|||||||||611
1652955810000|2022-05-19 10:23:30|||||||||150
1652955820000|2022-05-19 10:23:40|80.64|80.58|80.64|80.59|80.64|80.61|80.62|80.58|4775
1652955830000|2022-05-19 10:23:50|80.63||80.63||80.63||80.63||0
1652955840000|2022-05-19 10:24:00||80.6||80.61||80.61||80.6|0
1652955850000|2022-05-19 10:24:10|80.64|80.62|80.65|80.61|80.65|80.64|80.64|80.59|15314
1652955880000|2022-05-19 10:24:40||80.59||80.59||80.59||80.59|12
1652955890000|2022-05-19 10:24:50||80.61||80.61||80.61||80.61|161
1652955900000|2022-05-19 10:25:00||80.59||80.59||80.61||80.59|10
1652955910000|2022-05-19 10:25:10||80.61||80.61||80.61||80.61|0
1652955920000|2022-05-19 10:25:20|80.66|80.62|80.69|80.66|80.7|80.68|80.65|80.62|54779
1652955930000|2022-05-19 10:25:30|80.68|80.63|80.67|80.62|80.68|80.66|80.66|80.62|13040
1652955940000|2022-05-19 10:25:40|80.68|80.63|80.68|80.64|80.68|80.64|80.68|80.63|17207
1652955950000|2022-05-19 10:25:50|80.7|80.7|80.7|80.68|80.71|80.7|80.69|80.64|20004
1652955980000|2022-05-19 10:26:20|80.71|80.69|80.68|80.66|80.72|80.7|80.68|80.66|22428
1652955990000|2022-05-19 10:26:30|80.69|80.64|80.67|80.63|80.7|80.64|80.67|80.62|100586
1652956000000|2022-05-19 10:26:40|80.69|80.64|80.67|80.64|80.69|80.64|80.67|80.64|0
1652956020000|2022-05-19 10:27:00|80.69|80.68|80.72|80.68|80.72|80.68|80.69|80.68|15190
1652956030000|2022-05-19 10:27:10|||||||||6924
1652956040000|2022-05-19 10:27:20|80.71||80.71||80.71||80.71||1804
1652956050000|2022-05-19 10:27:30|80.72|80.69|80.75|80.7|80.8|80.74|80.72|80.69|80111
1652956060000|2022-05-19 10:27:40|80.73|80.69|80.72|80.68|80.73|80.69|80.72|80.68|7784
1652956080000|2022-05-19 10:28:00|80.71||80.71||80.71||80.71||25868
1652956090000|2022-05-19 10:28:10|80.72||80.71||80.73||80.71||0
1652956100000|2022-05-19 10:28:20|80.7|80.66|80.64|80.59|80.7|80.66|80.62|80.55|25667
1652956110000|2022-05-19 10:28:30|80.62||80.62||80.62||80.62||0
1652956120000|2022-05-19 10:28:40|80.64|80.6|80.64|80.6|80.67|80.61|80.64|80.6|6710
1652956130000|2022-05-19 10:28:50|80.63|80.59|80.63|80.59|80.63|80.59|80.63|80.59|0
1652956140000|2022-05-19 10:29:00|80.62|80.6|80.64|80.6|80.64|80.6|80.61|80.6|825
1652956150000|2022-05-19 10:29:10|80.67|80.61|80.67|80.64|80.67|80.64|80.67|80.6|815
1652956160000|2022-05-19 10:29:20|80.68|80.65|80.68|80.64|80.68|80.65|80.68|80.64|2743
1652956170000|2022-05-19 10:29:30|80.67|80.63|80.65|80.6|80.67|80.64|80.65|80.6|3094
1652956180000|2022-05-19 10:29:40|80.63|80.61|80.58|80.54|80.63|80.61|80.58|80.52|4225
1652956190000|2022-05-19 10:29:50||80.53||80.53||80.53||80.53|883
1652956210000|2022-05-19 10:30:10|80.57|80.52|80.53|80.5|80.57|80.52|80.52|80.47|6782
1652956220000|2022-05-19 10:30:20|80.52|80.49|80.56|80.52|80.58|80.52|80.52|80.49|3100
1652956230000|2022-05-19 10:30:30|80.55|80.5|80.54|80.5|80.55|80.5|80.54|80.5|0
1652956250000|2022-05-19 10:30:50|80.53||80.53||80.53||80.53||500
1652956260000|2022-05-19 10:31:00|80.54|80.51|80.54|80.51|80.54|80.52|80.54|80.51|1438
1652956270000|2022-05-19 10:31:10||80.52||80.52||80.52||80.51|12340
1652956280000|2022-05-19 10:31:20||80.51||80.52||80.52||80.51|0
1652956300000|2022-05-19 10:31:40|80.56|80.51|80.58|80.53|80.58|80.53|80.56|80.51|22472
1652956310000|2022-05-19 10:31:50|80.59|80.54|80.58|80.55|80.59|80.56|80.58|80.54|0
1652956320000|2022-05-19 10:32:00|80.57|80.54|80.58|80.54|80.58|80.54|80.55|80.53|11784
1652956330000|2022-05-19 10:32:10|80.57|80.55|80.58|80.54|80.58|80.57|80.57|80.53|4335
1652956340000|2022-05-19 10:32:20|80.57||80.58||80.58||80.57||691
1652956350000|2022-05-19 10:32:30|||||||||6367
1652956360000|2022-05-19 10:32:40|80.57|80.55|80.57|80.54|80.57|80.55|80.57|80.54|600
1652956370000|2022-05-19 10:32:50|80.58||80.58||80.58||80.56||5200
1652956390000|2022-05-19 10:33:10|||||||||12088
1652956410000|2022-05-19 10:33:30|80.57||80.57||80.57||80.57||0
1652956420000|2022-05-19 10:33:40|80.58|80.55|80.58|80.54|80.58|80.55|80.57|80.54|2461
1652956440000|2022-05-19 10:34:00|80.57|80.52|80.54|80.52|80.57|80.52|80.54|80.52|1416
1652956450000|2022-05-19 10:34:10|80.53|80.49|80.57|80.52|80.57|80.52|80.51|80.46|14855
1652956460000|2022-05-19 10:34:20|80.56|80.51|80.56|80.51|80.56|80.51|80.56|80.51|100
1652956470000|2022-05-19 10:34:30|80.57|80.52|80.57|80.52|80.57|80.52|80.57|80.51|0
1652956480000|2022-05-19 10:34:40|80.56|80.51|80.55|80.5|80.56|80.51|80.54|80.49|0
1652956490000|2022-05-19 10:34:50|80.56||80.56||80.56||80.56||12
1652956500000|2022-05-19 10:35:00|80.55||80.55||80.55||80.55||0
1652956510000|2022-05-19 10:35:10|80.56|80.51|80.55|80.53|80.57|80.53|80.55|80.51|6
1652956530000|2022-05-19 10:35:30|80.57|80.54|80.51|80.46|80.57|80.54|80.48|80.45|28633
1652956540000|2022-05-19 10:35:40|80.53|80.47|80.52|80.47|80.53|80.48|80.52|80.46|5694
1652956550000|2022-05-19 10:35:50||80.48||80.48||80.48||80.48|294
1652956560000|2022-05-19 10:36:00|80.53|80.49|80.6|80.55|80.6|80.55|80.53|80.49|17471
1652956570000|2022-05-19 10:36:10|||||||||1219
1652956580000|2022-05-19 10:36:20|80.61|80.62|80.6|80.57|80.63|80.62|80.6|80.55|35012
1652956590000|2022-05-19 10:36:30|80.61|80.58|80.62|80.58|80.62|80.58|80.61|80.58|3647
1652956600000|2022-05-19 10:36:40|80.61|80.59|80.62|80.59|80.62|80.59|80.61|80.58|5797
1652956630000|2022-05-19 10:37:10|80.64|80.6|80.62|80.6|80.65|80.6|80.62|80.59|12963
1652956640000|2022-05-19 10:37:20|||||||||9820
1652956680000|2022-05-19 10:38:00|||||||||24669
1652956700000|2022-05-19 10:38:20|80.61|80.59|80.62|80.58|80.62|80.6|80.61|80.58|9855
1652956710000|2022-05-19 10:38:30|80.63|80.64|80.63|80.59|80.65|80.64|80.63|80.59|163966
1652956720000|2022-05-19 10:38:40|80.62|80.58|80.66|80.63|80.69|80.64|80.59|80.55|52434
1652956730000|2022-05-19 10:38:50||80.64||80.61||80.64||80.61|3095
1652956740000|2022-05-19 10:39:00|80.68|80.68|80.74|80.71|80.75|80.72|80.67|80.64|73894
1652956750000|2022-05-19 10:39:10|80.75|80.75|80.78|80.76|80.78|80.76|80.75|80.75|35117
1652956760000|2022-05-19 10:39:20|||||||||4
1652956780000|2022-05-19 10:39:40|||||||||4915
1652956820000|2022-05-19 10:40:20|80.79|80.77|80.79|80.76|80.79|80.77|80.77|80.75|12928
1652956840000|2022-05-19 10:40:40|80.78|80.75|80.76|80.73|80.78|80.75|80.75|80.71|30809
1652956850000|2022-05-19 10:40:50|||||||||2500
1652956860000|2022-05-19 10:41:00|80.78|80.75|80.76|80.75|80.78|80.75|80.76|80.75|0
1652956890000|2022-05-19 10:41:30|||||||||1500
1652956920000|2022-05-19 10:42:00|80.77|80.76|80.82|80.78|80.83|80.78|80.77|80.76|3732
1652956930000|2022-05-19 10:42:10|80.85|80.79|80.85|80.82|80.85|80.82|80.82|80.79|3971
1652956960000|2022-05-19 10:42:40|||||||||332
1652956970000|2022-05-19 10:42:50|80.84|80.8|80.84|80.8|80.84|80.8|80.83|80.79|13751
1652956980000|2022-05-19 10:43:00|80.83|80.81|80.85|80.82|80.85|80.82|80.83|80.81|2076
1652956990000|2022-05-19 10:43:10|80.86|80.83|80.85|80.82|80.87|80.85|80.85|80.82|15828
1652957000000|2022-05-19 10:43:20|80.84|80.8|80.75|80.69|80.84|80.8|80.75|80.69|8208
1652957010000|2022-05-19 10:43:30|80.74|80.68|80.71|80.66|80.74|80.68|80.71|80.66|6694
1652957030000|2022-05-19 10:43:50|80.72|80.71|80.73|80.7|80.73|80.71|80.71|80.66|97714
1652957040000|2022-05-19 10:44:00|80.74|80.72|80.77|80.74|80.77|80.74|80.73|80.7|3119
1652957050000|2022-05-19 10:44:10|80.78||80.77||80.78||80.77||2339
1652957060000|2022-05-19 10:44:20|80.76|80.72|80.75|80.72|80.76|80.72|80.75|80.7|5723
1652957100000|2022-05-19 10:45:00|80.74|80.71|80.75|80.72|80.75|80.72|80.74|80.7|3098
1652957110000|2022-05-19 10:45:10|80.77|80.71|80.77|80.73|80.77|80.74|80.77|80.71|33
1652957120000|2022-05-19 10:45:20||80.75||80.75||80.75||80.73|0
1652957130000|2022-05-19 10:45:30|80.79|80.76|80.87|80.84|80.87|80.84|80.79|80.76|2170
1652957140000|2022-05-19 10:45:40|80.88|80.85|80.87|80.84|80.9|80.86|80.87|80.83|1829
1652957160000|2022-05-19 10:46:00|||||||||3231
1652957170000|2022-05-19 10:46:10|80.89|80.85|80.91|80.86|80.91|80.86|80.89|80.85|5138
1652957180000|2022-05-19 10:46:20|80.92|80.87|80.96|80.91|80.97|80.91|80.92|80.87|295
1652957190000|2022-05-19 10:46:30|80.95||80.95||80.96||80.95||7404
1652957200000|2022-05-19 10:46:40|80.94|80.92|80.94|80.91|80.96|80.93|80.94|80.91|5125
1652957210000|2022-05-19 10:46:50||80.9||80.9||80.9||80.9|0
1652957220000|2022-05-19 10:47:00|80.92|80.88|80.91|80.87|80.92|80.88|80.91|80.87|13113
1652957240000|2022-05-19 10:47:20|80.9|80.88|80.9|80.88|80.94|80.92|80.9|80.87|22089
1652957250000|2022-05-19 10:47:30||80.86||80.87||80.87||80.85|1
1652957300000|2022-05-19 10:48:20|80.89|80.86|80.86|80.83|80.89|80.86|80.85|80.81|20942
1652957320000|2022-05-19 10:48:40|||||||||246
1652957330000|2022-05-19 10:48:50|80.85|80.82|80.83|80.79|80.85|80.82|80.83|80.79|18261
1652957340000|2022-05-19 10:49:00|80.82|80.78|80.83|80.79|80.83|80.79|80.82|80.78|0
1652957350000|2022-05-19 10:49:10||80.78||80.79||80.79||80.78|0
1652957360000|2022-05-19 10:49:20|80.85|80.8|80.89|80.85|80.89|80.87|80.85|80.8|11555
1652957370000|2022-05-19 10:49:30|80.88|80.84|80.95|80.9|80.95|80.9|80.88|80.83|1296
1652957380000|2022-05-19 10:49:40|80.94|80.91|80.97|80.91|80.97|80.91|80.94|80.91|1750
1652957390000|2022-05-19 10:49:50||80.93||80.93||80.93||80.93|0
1652957400000|2022-05-19 10:50:00|||||||||170296
1652957410000|2022-05-19 10:50:10|80.98|81|81.04|81.01|81.04|81.02|80.98|81|65310
1652957420000|2022-05-19 10:50:20|81.03|81.06|81.07|81.02|81.09|81.06|81.03|81.02|50477
1652957430000|2022-05-19 10:50:30|81.04|81.01|81|80.97|81.04|81.01|80.99|80.93|52526
1652957440000|2022-05-19 10:50:40|80.99||81||81||80.99||49137
1652957450000|2022-05-19 10:50:50|||||||||100
1652957460000|2022-05-19 10:51:00|80.98|80.95|80.96|80.91|80.98|80.95|80.96|80.91|6438
1652957470000|2022-05-19 10:51:10|80.95|80.93|80.97|80.93|80.99|80.95|80.95|80.93|813
1652957490000|2022-05-19 10:51:30||80.95||80.95||80.95||80.95|35000
1652957500000|2022-05-19 10:51:40|||||||||10602
1652957520000|2022-05-19 10:52:00|||||||||2001
1652957530000|2022-05-19 10:52:10|80.96|80.93|80.95|80.92|80.96|80.93|80.94|80.91|5831
1652957540000|2022-05-19 10:52:20||80.91||80.91||80.91||80.91|0
1652957560000|2022-05-19 10:52:40||80.92||80.93||80.93||80.91|0
1652957570000|2022-05-19 10:52:50|80.94|80.92|80.92|80.89|80.94|80.92|80.91|80.86|23597
1652957580000|2022-05-19 10:53:00||80.91||80.89||80.91||80.89|464
1652957610000|2022-05-19 10:53:30||80.9||80.9||80.9||80.9|0
1652957620000|2022-05-19 10:53:40|80.93|80.91|80.95|80.89|80.98|80.94|80.93|80.89|17280
1652957630000|2022-05-19 10:53:50|80.94||80.94||80.94||80.94||39
1652957640000|2022-05-19 10:54:00||80.9||80.9||80.9||80.9|0
1652957660000|2022-05-19 10:54:20||80.91||80.91||80.91||80.91|47
1652957670000|2022-05-19 10:54:30|80.93|80.9|80.94|80.9|80.94|80.9|80.9|80.86|11973
1652957680000|2022-05-19 10:54:40|80.96|80.92|80.94|80.91|80.99|80.94|80.94|80.9|6061
1652957720000|2022-05-19 10:55:20|80.95|80.92|80.98|80.95|81|80.96|80.95|80.92|3337
1652957740000|2022-05-19 10:55:40|80.97|80.93|80.97|80.92|80.98|80.93|80.95|80.91|4636
1652957750000|2022-05-19 10:55:50||80.91||80.91||80.92||80.91|1000
1652957760000|2022-05-19 10:56:00||80.92||80.92||80.92||80.92|200
1652957770000|2022-05-19 10:56:10|80.98|80.93|80.96|80.93|80.98|80.93|80.96|80.93|0
1652957780000|2022-05-19 10:56:20|||||||||603
1652957790000|2022-05-19 10:56:30|80.98|80.94|80.98|80.94|80.98|80.94|80.98|80.94|2092
1652957800000|2022-05-19 10:56:40|80.97|80.93|80.96|80.93|80.98|80.93|80.96|80.93|0
1652957810000|2022-05-19 10:56:50|80.98|80.94|80.98|80.94|80.98|80.94|80.98|80.94|0
1652957820000|2022-05-19 10:57:00|80.97|80.93|80.92|80.9|80.97|80.93|80.91|80.87|7
1652957830000|2022-05-19 10:57:10||80.91||80.89||80.91||80.89|1000
1652957840000|2022-05-19 10:57:20||80.88||80.88||80.88||80.88|0
1652957850000|2022-05-19 10:57:30|80.91|80.87|80.9|80.85|80.91|80.87|80.88|80.84|1399
1652957860000|2022-05-19 10:57:40|80.89|80.83|80.85|80.81|80.89|80.83|80.85|80.81|2057
1652957870000|2022-05-19 10:57:50|80.86|80.82|80.92|80.86|80.92|80.88|80.86|80.82|1745
1652957880000|2022-05-19 10:58:00|80.91||80.9||80.91||80.9||0
1652957900000|2022-05-19 10:58:20|80.92|80.89|80.95|80.91|80.97|80.91|80.92|80.89|4967
1652957920000|2022-05-19 10:58:40|||||||||3000
1652957950000|2022-05-19 10:59:10|80.98|80.93|81.02|80.98|81.02|80.98|80.98|80.92|2115
1652957960000|2022-05-19 10:59:20|81.04|80.97|81.02|81|81.05|81|81.02|80.97|2500
1652957970000|2022-05-19 10:59:30|81.01|80.97|81.02|80.97|81.05|81|81|80.95|40312
1652957980000|2022-05-19 10:59:40||80.98||80.98||80.98||80.98|0
1652957990000|2022-05-19 10:59:50||80.99||80.99||80.99||80.99|0
1652958000000|2022-05-19 11:00:00|81.01|80.98|80.95|80.92|81.01|80.98|80.95|80.9|56034
1652958010000|2022-05-19 11:00:10|||||||||4173
1652958020000|2022-05-19 11:00:20|80.96|80.93|81.05|81.01|81.05|81.01|80.96|80.93|5832
1652958030000|2022-05-19 11:00:30||81||81.02||81.02||81|0
1652958040000|2022-05-19 11:00:40|||||||||6129
1652958070000|2022-05-19 11:01:10|81.08|81.03|81.14|81.09|81.15|81.09|81.08|81.03|4914
1652958080000|2022-05-19 11:01:20|81.13|81.07|81.13|81.08|81.13|81.08|81.12|81.07|269
1652958100000|2022-05-19 11:01:40|81.14|81.14|81.07|81.02|81.15|81.14|81.07|81.02|80923
1652958110000|2022-05-19 11:01:50||81.03||81.04||81.04||81.03|0
1652958120000|2022-05-19 11:02:00||81.03||81.02||81.03||81.02|0
1652958130000|2022-05-19 11:02:10|81.06|81|81.01|80.98|81.06|81|81.01|80.96|5694
1652958140000|2022-05-19 11:02:20|81.03|80.99|81.04|81|81.04|81|81.03|80.99|2539
1652958150000|2022-05-19 11:02:30|81.03|80.98|81|80.95|81.03|80.98|81|80.94|2505
1652958160000|2022-05-19 11:02:40||80.94||80.96||80.96||80.94|400
1652958170000|2022-05-19 11:02:50|80.99|80.94|80.98|80.93|80.99|80.94|80.98|80.93|1
1652958190000|2022-05-19 11:03:10|80.96|80.92|80.91|80.87|80.96|80.93|80.91|80.86|46771
1652958210000|2022-05-19 11:03:30|80.92|80.85|80.91|80.86|80.92|80.86|80.91|80.85|0
1652958220000|2022-05-19 11:03:40|||||||||2116
1652958240000|2022-05-19 11:04:00|80.9|80.83|80.84|80.78|80.9|80.84|80.84|80.77|3874
1652958250000|2022-05-19 11:04:10|80.86|80.79|80.86|80.82|80.86|80.84|80.86|80.79|2443
1652958270000|2022-05-19 11:04:30|80.85|80.8|80.85|80.8|80.85|80.8|80.85|80.8|4000
1652958280000|2022-05-19 11:04:40|80.86|80.82|80.86|80.82|80.86|80.82|80.86|80.82|0
1652958290000|2022-05-19 11:04:50|||||||||6406
1652958300000|2022-05-19 11:05:00||80.8||80.82||80.82||80.8|0
1652958310000|2022-05-19 11:05:10|80.85|80.8|80.8|80.76|80.85|80.8|80.8|80.74|7151
1652958330000|2022-05-19 11:05:30|80.79|80.74|80.84|80.79|80.84|80.79|80.79|80.73|10541
1652958340000|2022-05-19 11:05:40|80.83|80.8|80.81|80.75|80.83|80.8|80.81|80.75|0
1652958350000|2022-05-19 11:05:50|80.8|80.73|80.78|80.73|80.8|80.73|80.78|80.72|8
1652958360000|2022-05-19 11:06:00|80.79|80.74|80.78|80.73|80.79|80.76|80.78|80.73|813
1652958370000|2022-05-19 11:06:10|80.77|80.71|80.76|80.7|80.77|80.71|80.76|80.7|0
1652958380000|2022-05-19 11:06:20|80.74||80.74||80.74||80.74||7200
1652958390000|2022-05-19 11:06:30|||||||||753
1652958410000|2022-05-19 11:06:50|80.73||80.73||80.73||80.73||80
1652958420000|2022-05-19 11:07:00|80.72|80.69|80.71|80.66|80.72|80.69|80.71|80.66|7974
1652958430000|2022-05-19 11:07:10|80.7|80.67|80.7|80.67|80.7|80.67|80.7|80.67|2601
1652958440000|2022-05-19 11:07:20|80.71|80.72|80.77|80.72|80.77|80.73|80.71|80.72|105376
1652958450000|2022-05-19 11:07:30|80.76|80.77|80.77|80.72|80.79|80.77|80.76|80.72|28219
1652958460000|2022-05-19 11:07:40|80.76||80.76||80.76||80.76||0
1652958480000|2022-05-19 11:08:00|80.77|80.74|80.77|80.74|80.77|80.74|80.77|80.74|1044
1652958490000|2022-05-19 11:08:10|80.76|80.73|80.77|80.73|80.77|80.73|80.76|80.72|2679
1652958500000|2022-05-19 11:08:20|80.76|80.72|80.71|80.66|80.76|80.72|80.7|80.65|15173
1652958520000|2022-05-19 11:08:40|80.69|80.64|80.77|80.74|80.77|80.74|80.69|80.62|68641
1652958530000|2022-05-19 11:08:50|80.78|80.72|80.76|80.72|80.79|80.77|80.76|80.72|14870
1652958540000|2022-05-19 11:09:00|80.75|80.7|80.74|80.68|80.75|80.7|80.73|80.68|2143
1652958550000|2022-05-19 11:09:10|80.73||80.74||80.74||80.73||6
1652958560000|2022-05-19 11:09:20|80.73|80.66|80.7|80.65|80.73|80.66|80.7|80.65|4617
1652958590000|2022-05-19 11:09:50|||||||||478
1652958620000|2022-05-19 11:10:20|80.69|80.64|80.65|80.61|80.69|80.64|80.64|80.6|5364
1652958630000|2022-05-19 11:10:30||80.63||80.63||80.63||80.63|298
1652958640000|2022-05-19 11:10:40|80.66|80.64|80.67|80.62|80.67|80.64|80.66|80.61|246
1652958650000|2022-05-19 11:10:50|80.66|80.61|80.66|80.61|80.66|80.61|80.64|80.6|0
1652958660000|2022-05-19 11:11:00|80.64|80.6|80.66|80.61|80.66|80.61|80.64|80.6|200
1652958670000|2022-05-19 11:11:10|80.64|80.6|80.64|80.62|80.66|80.62|80.64|80.6|4600
1652958690000|2022-05-19 11:11:30|80.67|80.63|80.66|80.62|80.67|80.63|80.66|80.62|3185
1652958700000|2022-05-19 11:11:40|80.64||80.64||80.64||80.64||6158
1652958720000|2022-05-19 11:12:00|||||||||617
1652958730000|2022-05-19 11:12:10|80.66|80.63|80.66|80.62|80.67|80.63|80.66|80.62|4154
1652958740000|2022-05-19 11:12:20||80.63||80.63||80.63||80.63|8000
1652958750000|2022-05-19 11:12:30|80.65|80.62|80.65|80.62|80.65|80.62|80.65|80.62|0
1652958760000|2022-05-19 11:12:40|80.64|80.61|80.65|80.6|80.66|80.62|80.61|80.57|34956
1652958770000|2022-05-19 11:12:50|80.63||80.63||80.63||80.63||0
1652958810000|2022-05-19 11:13:30|80.62|80.58|80.62|80.58|80.63|80.59|80.62|80.58|209
1652958830000|2022-05-19 11:13:50||80.57||80.58||80.59||80.57|0
1652958840000|2022-05-19 11:14:00||80.59||80.59||80.59||80.58|6833
1652958850000|2022-05-19 11:14:10|80.63|80.6|80.66|80.61|80.66|80.64|80.63|80.6|25174
1652958860000|2022-05-19 11:14:20||80.62||80.62||80.62||80.61|0
1652958870000|2022-05-19 11:14:30||80.61||80.61||80.62||80.61|0
1652958880000|2022-05-19 11:14:40|80.65|80.62|80.65|80.61|80.65|80.62|80.65|80.61|0
1652958890000|2022-05-19 11:14:50|80.66|80.63|80.71|80.66|80.71|80.66|80.66|80.63|2036
1652958900000|2022-05-19 11:15:00|||||||||4
1652958910000|2022-05-19 11:15:10|80.72|80.67|80.74|80.7|80.78|80.72|80.71|80.66|74121
1652958920000|2022-05-19 11:15:20||80.71||80.72||80.72||80.71|6819
1652958930000|2022-05-19 11:15:30|||||||||25000
1652958940000|2022-05-19 11:15:40|80.73|80.71|80.74|80.7|80.74|80.71|80.73|80.7|29486
1652958950000|2022-05-19 11:15:50|||||||||2139
1652958960000|2022-05-19 11:16:00|80.73|80.71|80.74|80.71|80.74|80.71|80.73|80.7|26
1652958970000|2022-05-19 11:16:10|80.75|80.72|80.77|80.73|80.78|80.73|80.75|80.72|2579
1652958980000|2022-05-19 11:16:20|80.78||80.78||80.78||80.78||3521
1652958990000|2022-05-19 11:16:30|80.76||80.76||80.76||80.76||2145
1652959010000|2022-05-19 11:16:50|80.75|80.72|80.75|80.72|80.75|80.72|80.74|80.72|8203
1652959020000|2022-05-19 11:17:00|80.74||80.75||80.75||80.74||0
1652959030000|2022-05-19 11:17:10|||||||||255
1652959040000|2022-05-19 11:17:20|80.76|80.73|80.78|80.74|80.78|80.75|80.76|80.73|6604
1652959050000|2022-05-19 11:17:30|80.79||80.76||80.79||80.76||6848
1652959060000|2022-05-19 11:17:40|80.77|80.75|80.78|80.73|80.81|80.76|80.75|80.72|5306
1652959070000|2022-05-19 11:17:50||80.72||80.73||80.73||80.72|0
1652959080000|2022-05-19 11:18:00||80.74||80.74||80.74||80.74|0
1652959090000|2022-05-19 11:18:10|80.79|80.75|80.81|80.78|80.83|80.78|80.79|80.75|174315
1652959100000|2022-05-19 11:18:20|80.82|80.84|80.9|80.84|80.91|80.86|80.82|80.78|43070
1652959110000|2022-05-19 11:18:30|80.91|80.92|80.98|80.93|81|80.96|80.91|80.87|92478
1652959120000|2022-05-19 11:18:40|81|81|81.02|80.99|81.02|81|81|80.94|47706
1652959130000|2022-05-19 11:18:50|81.03|81|81.02|80.97|81.03|81|81|80.95|7173
1652959140000|2022-05-19 11:19:00|81.01|80.98|80.99|80.97|81.01|80.98|80.98|80.95|11137
1652959150000|2022-05-19 11:19:10|81.01|80.98|81.01|80.99|81.01|80.99|81.01|80.98|500
1652959160000|2022-05-19 11:19:20|81.02|80.98|81.03|81|81.03|81|81.02|80.98|1273
1652959170000|2022-05-19 11:19:30|81.06|81.02|81.09|81.04|81.09|81.04|81.06|81.02|8380
1652959180000|2022-05-19 11:19:40|81.06|81.02|81.05|81|81.11|81.05|81.04|81|12362
1652959190000|2022-05-19 11:19:50|81.07|81.01|81.08|81.05|81.08|81.05|81.07|81.01|3806
1652959200000|2022-05-19 11:20:00|81.09|81.07|81.15|81.11|81.17|81.12|81.09|81.05|29036
1652959210000|2022-05-19 11:20:10|81.16|81.12|81.16|81.13|81.16|81.13|81.16|81.12|6911
1652959220000|2022-05-19 11:20:20|81.17|81.14|81.22|81.18|81.23|81.18|81.17|81.13|8394
1652959230000|2022-05-19 11:20:30|81.2|81.17|81.23|81.18|81.23|81.18|81.2|81.17|3318
1652959240000|2022-05-19 11:20:40|81.24|81.19|81.24|81.2|81.24|81.22|81.24|81.19|16557
1652959250000|2022-05-19 11:20:50||81.21||81.21||81.21||81.21|7284
1652959260000|2022-05-19 11:21:00|81.27|81.22|81.25|81.21|81.27|81.22|81.25|81.21|6858
1652959270000|2022-05-19 11:21:10|81.27|81.22|81.34|81.29|81.36|81.29|81.27|81.22|24061
1652959280000|2022-05-19 11:21:20|81.36|81.27|81.28|81.24|81.36|81.29|81.25|81.2|78368
1652959290000|2022-05-19 11:21:30|81.29|81.32|81.3|81.24|81.36|81.32|81.28|81.24|63142
1652959300000|2022-05-19 11:21:40|81.28||81.28||81.28||81.28||0
1652959310000|2022-05-19 11:21:50|81.25|81.21|81.26|81.23|81.26|81.23|81.25|81.18|4061
1652959320000|2022-05-19 11:22:00|81.27|81.24|81.25|81.2|81.28|81.25|81.25|81.2|8435
1652959330000|2022-05-19 11:22:10|81.27|81.23|81.26|81.23|81.27|81.23|81.26|81.23|980
1652959340000|2022-05-19 11:22:20|81.27|81.24|81.31|81.27|81.35|81.27|81.27|81.24|5326
1652959350000|2022-05-19 11:22:30|81.3||81.3||81.3||81.3||2246
1652959360000|2022-05-19 11:22:40|81.31|81.28|81.31|81.27|81.31|81.28|81.31|81.27|1458
1652959370000|2022-05-19 11:22:50|81.32|81.29|81.33|81.27|81.35|81.29|81.32|81.27|2555
1652959380000|2022-05-19 11:23:00|81.3|81.26|81.28|81.24|81.3|81.26|81.28|81.21|4396
1652959390000|2022-05-19 11:23:10|81.3|81.23|81.33|81.28|81.33|81.28|81.3|81.22|2202
1652959400000|2022-05-19 11:23:20|81.35|81.29|81.35|81.29|81.36|81.31|81.34|81.29|4506
1652959410000|2022-05-19 11:23:30|81.33|81.3|81.33|81.3|81.33|81.3|81.33|81.3|3258
1652959420000|2022-05-19 11:23:40|81.34|81.31|81.34|81.3|81.35|81.31|81.34|81.3|2500
1652959430000|2022-05-19 11:23:50|81.35|81.32|81.41|81.37|81.41|81.37|81.35|81.32|5047
1652959440000|2022-05-19 11:24:00|81.4|81.34|81.37|81.32|81.4|81.34|81.37|81.32|4001
1652959450000|2022-05-19 11:24:10|81.36|81.29|81.31|81.25|81.36|81.29|81.31|81.25|813
1652959460000|2022-05-19 11:24:20|||||||||2000
1652959470000|2022-05-19 11:24:30||81.26||81.27||81.27||81.26|0
1652959480000|2022-05-19 11:24:40||81.26||81.26||81.26||81.26|0
1652959490000|2022-05-19 11:24:50||81.27||81.27||81.27||81.27|12
1652959500000|2022-05-19 11:25:00|81.32|81.28|81.37|81.32|81.37|81.32|81.32|81.27|5505
1652959520000|2022-05-19 11:25:20|||||||||1000
1652959530000|2022-05-19 11:25:30|81.36|81.39|81.4|81.34|81.45|81.39|81.36|81.33|45483
1652959540000|2022-05-19 11:25:40|81.39|81.33|81.39|81.34|81.4|81.38|81.37|81.32|86894
1652959550000|2022-05-19 11:25:50|81.4|81.35|81.38|81.35|81.4|81.35|81.38|81.35|1207
1652959560000|2022-05-19 11:26:00|81.37|81.32|81.35|81.3|81.37|81.32|81.35|81.3|814
1652959590000|2022-05-19 11:26:30||81.28||81.28||81.28||81.27|31
1652959600000|2022-05-19 11:26:40||81.29||81.31||81.31||81.29|0
1652959610000|2022-05-19 11:26:50|81.37|81.34|81.37|81.33|81.37|81.34|81.37|81.31|6706
1652959620000|2022-05-19 11:27:00|81.36|81.31|81.36|81.31|81.36|81.31|81.36|81.31|0
1652959630000|2022-05-19 11:27:10|81.37|81.33|81.37|81.33|81.37|81.33|81.37|81.33|4893
1652959640000|2022-05-19 11:27:20|81.36|81.31|81.37|81.33|81.37|81.33|81.36|81.31|0
1652959650000|2022-05-19 11:27:30||81.31||81.34||81.34||81.31|5855
1652959660000|2022-05-19 11:27:40|81.38|81.35|81.37|81.34|81.41|81.36|81.37|81.34|3533
1652959670000|2022-05-19 11:27:50|81.38|81.32|81.44|81.4|81.47|81.4|81.38|81.32|3537
1652959680000|2022-05-19 11:28:00|81.47|81.41|81.49|81.45|81.49|81.45|81.41|81.37|55491
1652959690000|2022-05-19 11:28:10|81.48|81.44|81.57|81.51|81.59|81.52|81.48|81.43|1954
1652959700000|2022-05-19 11:28:20|81.55|81.5|81.54|81.51|81.57|81.51|81.54|81.49|122
1652959720000|2022-05-19 11:28:40|81.53|81.48|81.46|81.42|81.53|81.48|81.44|81.38|40512
1652959730000|2022-05-19 11:28:50|81.47|81.38|81.43|81.38|81.47|81.38|81.43|81.38|968
1652959740000|2022-05-19 11:29:00|81.45|81.4|81.43|81.4|81.45|81.4|81.42|81.38|68
1652959760000|2022-05-19 11:29:20|81.45|81.42|81.43|81.42|81.45|81.42|81.43|81.42|0
1652959770000|2022-05-19 11:29:30|81.45||81.46||81.46||81.45||3
1652959780000|2022-05-19 11:29:40|81.45||81.45||81.45||81.45||12
1652959790000|2022-05-19 11:29:50|||||||||4846
1652959800000|2022-05-19 11:30:00|81.46|81.43|81.46|81.43|81.46|81.43|81.46|81.42|2500
1652959810000|2022-05-19 11:30:10|81.45|81.42|81.44|81.42|81.45|81.42|81.44|81.42|1816
1652959820000|2022-05-19 11:30:20|81.43|81.4|81.44|81.4|81.44|81.4|81.43|81.4|4176
1652959830000|2022-05-19 11:30:30|81.46|81.41|81.37|81.31|81.46|81.41|81.37|81.31|2050
1652959840000|2022-05-19 11:30:40|81.39|81.32|81.38|81.34|81.4|81.36|81.38|81.32|0
1652959850000|2022-05-19 11:30:50|81.4||81.38||81.4||81.38||0
1652959860000|2022-05-19 11:31:00|81.37|81.33|81.36|81.34|81.37|81.34|81.36|81.33|0
1652959870000|2022-05-19 11:31:10|81.34|81.31|81.36|81.3|81.36|81.31|81.34|81.28|1078
1652959880000|2022-05-19 11:31:20|81.34||81.34||81.34||81.34||0
1652959890000|2022-05-19 11:31:30|81.33|81.28|81.33|81.28|81.33|81.28|81.33|81.28|8308
1652959900000|2022-05-19 11:31:40|81.34|81.29|81.33|81.29|81.34|81.29|81.33|81.29|15
1652959910000|2022-05-19 11:31:50|81.32|81.28|81.29|81.25|81.32|81.29|81.29|81.24|813
1652959920000|2022-05-19 11:32:00|81.3|81.27|81.4|81.34|81.4|81.34|81.3|81.27|8523
1652959930000|2022-05-19 11:32:10|81.42|81.35|81.45|81.4|81.45|81.4|81.42|81.35|3950
1652959940000|2022-05-19 11:32:20|81.46|81.41|81.54|81.49|81.55|81.49|81.46|81.41|1891
1652959950000|2022-05-19 11:32:30|81.53|81.47|81.52|81.47|81.53|81.47|81.49|81.44|1300
1652959960000|2022-05-19 11:32:40|81.54|81.48|81.56|81.51|81.57|81.51|81.54|81.48|0
1652959970000|2022-05-19 11:32:50|81.55|81.5|81.53|81.49|81.56|81.52|81.52|81.48|2238
1652959980000|2022-05-19 11:33:00|81.51|81.48|81.49|81.44|81.51|81.49|81.49|81.44|4717
1652959990000|2022-05-19 11:33:10|81.48|81.42|81.42|81.39|81.48|81.42|81.42|81.38|2568
1652960000000|2022-05-19 11:33:20|81.43|81.4|81.43|81.4|81.43|81.4|81.43|81.4|0
1652960010000|2022-05-19 11:33:30|81.44|81.39|81.43|81.39|81.44|81.4|81.43|81.39|0
1652960030000|2022-05-19 11:33:50|81.42|81.4|81.42|81.39|81.42|81.4|81.42|81.39|0
1652960050000|2022-05-19 11:34:10||81.4||81.39||81.4||81.39|608
1652960060000|2022-05-19 11:34:20|||||||||2000
1652960100000|2022-05-19 11:35:00|81.43|81.4|81.46|81.41|81.46|81.41|81.43|81.4|2097
1652960120000|2022-05-19 11:35:20|81.44|81.42|81.44|81.42|81.44|81.42|81.44|81.42|0
1652960130000|2022-05-19 11:35:30||81.41||81.41||81.41||81.41|0
1652960140000|2022-05-19 11:35:40||81.42||81.42||81.42||81.42|0
1652960160000|2022-05-19 11:36:00|||||||||13487
1652960170000|2022-05-19 11:36:10|81.46|81.43|81.52|81.49|81.53|81.49|81.46|81.43|46
1652960180000|2022-05-19 11:36:20|81.53|81.51|81.5|81.46|81.61|81.54|81.5|81.46|3640
1652960190000|2022-05-19 11:36:30|81.52|81.52|81.51|81.46|81.53|81.52|81.51|81.46|23282
1652960200000|2022-05-19 11:36:40|81.49||81.49||81.49||81.49||0
1652960210000|2022-05-19 11:36:50||81.47||81.47||81.47||81.47|64
1652960220000|2022-05-19 11:37:00|||||||||505
1652960240000|2022-05-19 11:37:20|81.51|81.48|81.52|81.48|81.54|81.49|81.49|81.47|4016
1652960250000|2022-05-19 11:37:30|81.56|81.5|81.59|81.55|81.61|81.55|81.56|81.48|2232
1652960260000|2022-05-19 11:37:40|81.58|81.53|81.56|81.52|81.58|81.53|81.56|81.49|8615
1652960270000|2022-05-19 11:37:50|||||||||3066
1652960360000|2022-05-19 11:39:20|||||||||351
1652960380000|2022-05-19 11:39:40|81.58|81.53|81.61|81.57|81.61|81.57|81.57|81.53|4096
1652960390000|2022-05-19 11:39:50|81.64|81.58|81.61|81.58|81.67|81.61|81.61|81.58|6333
1652960400000|2022-05-19 11:40:00|81.6|81.56|81.58|81.53|81.61|81.58|81.57|81.53|6466
1652960410000|2022-05-19 11:40:10|81.56|81.52|81.53|81.48|81.56|81.52|81.53|81.48|45
1652960420000|2022-05-19 11:40:20|81.52||81.52||81.52||81.52||4258
1652960430000|2022-05-19 11:40:30|81.53|81.49|81.54|81.5|81.55|81.52|81.53|81.49|3308
1652960440000|2022-05-19 11:40:40||81.51||81.5||81.51||81.5|1220
1652960460000|2022-05-19 11:41:00|81.53|81.49|81.53|81.49|81.54|81.49|81.53|81.48|0
1652960470000|2022-05-19 11:41:10|81.54||81.54||81.54||81.54||0
1652960480000|2022-05-19 11:41:20||81.5||81.49||81.5||81.49|0
1652960500000|2022-05-19 11:41:40|81.53|81.5|81.53|81.5|81.53|81.5|81.53|81.5|0
1652960510000|2022-05-19 11:41:50|81.54|81.51|81.53|81.51|81.54|81.52|81.53|81.51|2282
1652960520000|2022-05-19 11:42:00|81.54|81.5|81.57|81.54|81.57|81.54|81.54|81.5|3722
1652960530000|2022-05-19 11:42:10|81.56|81.52|81.54|81.52|81.56|81.52|81.54|81.5|2038
1652960540000|2022-05-19 11:42:20|81.57|81.53|81.61|81.58|81.63|81.58|81.57|81.53|4199
1652960550000|2022-05-19 11:42:30|81.6|81.56|81.6|81.55|81.6|81.56|81.6|81.54|420
1652960560000|2022-05-19 11:42:40|||||||||13962
1652960570000|2022-05-19 11:42:50|||||||||3644
1652960580000|2022-05-19 11:43:00|81.59|81.54|81.56|81.53|81.59|81.54|81.56|81.52|963
1652960600000|2022-05-19 11:43:20|||||||||24655
1652960610000|2022-05-19 11:43:30|81.57|81.55|81.57|81.53|81.57|81.56|81.57|81.53|1867
1652960620000|2022-05-19 11:43:40|81.56||81.56||81.56||81.56||0
1652960630000|2022-05-19 11:43:50|81.57|81.54|81.62|81.57|81.63|81.58|81.57|81.54|4300
1652960640000|2022-05-19 11:44:00||81.58||81.58||81.58||81.58|0
1652960650000|2022-05-19 11:44:10|81.61||81.62||81.62||81.6||594
1652960660000|2022-05-19 11:44:20|81.61||81.62||81.62||81.6||674
1652960670000|2022-05-19 11:44:30|81.63||81.63||81.63||81.63||1483
1652960680000|2022-05-19 11:44:40||81.59||81.59||81.59||81.59|0
1652960690000|2022-05-19 11:44:50|81.62||81.62||81.62||81.62||0
1652960700000|2022-05-19 11:45:00|81.61|81.58|81.6|81.57|81.61|81.58|81.59|81.57|7615
1652960720000|2022-05-19 11:45:20|81.59|81.54|81.59|81.54|81.59|81.55|81.58|81.53|3593
1652960730000|2022-05-19 11:45:30|81.58|81.55|81.58|81.55|81.58|81.55|81.58|81.55|0
1652960750000|2022-05-19 11:45:50|||||||||73
1652960760000|2022-05-19 11:46:00||81.56||81.56||81.56||81.55|11762
1652960770000|2022-05-19 11:46:10|81.6|81.57|81.63|81.6|81.65|81.6|81.6|81.57|1220
1652960780000|2022-05-19 11:46:20|81.65||81.65||81.65||81.65||5
1652960790000|2022-05-19 11:46:30|81.67|81.61|81.67|81.63|81.67|81.63|81.67|81.61|300
1652960800000|2022-05-19 11:46:40|81.66|81.62|81.65|81.61|81.66|81.62|81.65|81.61|0
1652960820000|2022-05-19 11:47:00|81.67|81.63|81.67|81.63|81.69|81.63|81.67|81.63|2500
1652960840000|2022-05-19 11:47:20|81.69|81.7|81.69|81.65|81.71|81.7|81.69|81.63|25830
1652960850000|2022-05-19 11:47:30|81.68|81.64|81.69|81.65|81.69|81.65|81.68|81.63|0
1652960870000|2022-05-19 11:47:50|81.68|81.63|81.66|81.61|81.69|81.66|81.65|81.59|12931
1652960880000|2022-05-19 11:48:00|81.67|81.62|81.74|81.71|81.74|81.71|81.67|81.62|3793
1652960900000|2022-05-19 11:48:20|81.73|81.69|81.74|81.7|81.74|81.7|81.72|81.67|0
1652960920000|2022-05-19 11:48:40||81.71||81.71||81.72||81.71|3071
1652960930000|2022-05-19 11:48:50||81.72||81.72||81.72||81.72|0
1652960950000|2022-05-19 11:49:10|81.77|81.73|81.79|81.74|81.81|81.74|81.76|81.72|4554
1652960960000|2022-05-19 11:49:20|81.78||81.79||81.79||81.78||32
1652960990000|2022-05-19 11:49:50|||||||||24
1652961000000|2022-05-19 11:50:00||81.76||81.77||81.77||81.76|0
1652961010000|2022-05-19 11:50:10|81.78|81.76|81.77|81.75|81.79|81.76|81.77|81.75|66427
1652961030000|2022-05-19 11:50:30|||||||||30000
1652961040000|2022-05-19 11:50:40|81.8|81.76|81.81|81.78|81.83|81.82|81.77|81.76|47119
1652961050000|2022-05-19 11:50:50|81.82|81.8|81.87|81.83|81.87|81.83|81.82|81.8|837
1652961100000|2022-05-19 11:51:40|81.86|81.82|81.86|81.82|81.86|81.82|81.81|81.78|24230
1652961110000|2022-05-19 11:51:50|81.87|81.83|81.9|81.85|81.93|81.85|81.87|81.83|13909
1652961120000|2022-05-19 11:52:00|81.89|81.86|81.9|81.86|81.9|81.86|81.89|81.85|0
1652961130000|2022-05-19 11:52:10|81.89||81.89||81.89||81.89||0
1652961140000|2022-05-19 11:52:20|81.9||81.9||81.9||81.9||0
1652961150000|2022-05-19 11:52:30|81.89||81.9||81.9||81.89||0
1652961160000|2022-05-19 11:52:40|81.89||81.89||81.89||81.89||0
1652961170000|2022-05-19 11:52:50|81.9||81.9||81.9||81.9||0
1652961180000|2022-05-19 11:53:00||81.87||81.87||81.87||81.87|0
1652961210000|2022-05-19 11:53:30|||||||||6000
1652961260000|2022-05-19 11:54:20|||||||||2500
1652961280000|2022-05-19 11:54:40|81.93|81.88|81.92|81.87|81.95|81.89|81.92|81.87|5880
1652961290000|2022-05-19 11:54:50|81.93|81.88|81.92|81.88|81.94|81.89|81.92|81.87|0
1652961300000|2022-05-19 11:55:00|81.94|81.89|81.94|81.89|81.95|81.89|81.93|81.89|0
1652961310000|2022-05-19 11:55:10||81.9||81.91||81.91||81.9|200
1652961330000|2022-05-19 11:55:30||81.92||81.91||81.92||81.91|0
1652961370000|2022-05-19 11:56:10|81.96|81.92|81.95|81.91|81.97|81.92|81.95|81.91|6444
1652961380000|2022-05-19 11:56:20|81.94|81.89|81.94|81.89|81.94|81.89|81.91|81.88|3452
1652961390000|2022-05-19 11:56:30|81.91|81.9|81.94|81.91|81.94|81.91|81.91|81.89|4
1652961400000|2022-05-19 11:56:40|81.93|81.89|81.93|81.89|81.93|81.89|81.93|81.89|6105
1652961410000|2022-05-19 11:56:50|||||||||24
1652961420000|2022-05-19 11:57:00|81.92|81.88|81.91|81.88|81.92|81.88|81.91|81.88|0
1652961440000|2022-05-19 11:57:20|81.9||81.91||81.91||81.9||0
1652961450000|2022-05-19 11:57:30|81.9||81.9||81.9||81.9||0
1652961460000|2022-05-19 11:57:40|81.89|81.85|81.85|81.81|81.89|81.85|81.85|81.81|3458
1652961470000|2022-05-19 11:57:50||81.82||81.82||81.82||81.82|0
1652961480000|2022-05-19 11:58:00||81.8||81.8||81.8||81.8|0
1652961510000|2022-05-19 11:58:30|81.86|81.81|81.89|81.85|81.89|81.85|81.86|81.81|1459
1652961520000|2022-05-19 11:58:40|81.9|81.86|81.89|81.85|81.91|81.87|81.89|81.85|0
1652961540000|2022-05-19 11:59:00|81.88|81.86|81.89|81.85|81.89|81.87|81.88|81.85|378990
1652961570000|2022-05-19 11:59:30|81.88|81.83|81.86|81.8|81.88|81.83|81.84|81.8|1262
1652961580000|2022-05-19 11:59:40|81.85|81.81|81.85|81.8|81.85|81.81|81.85|81.8|0
1652961600000|2022-05-19 12:00:00|81.84|81.81|81.84|81.8|81.84|81.81|81.84|81.78|0
1652961610000|2022-05-19 12:00:10|81.85|81.9|82.52|82.48|82.52|82.48|81.85|81.9|344208
1652961620000|2022-05-19 12:00:20|82.54|82.49|82.62|82.57|82.73|82.69|82.41|82.37|300648
1652961630000|2022-05-19 12:00:30|82.63|82.54|82.46|82.38|82.67|82.6|82.39|82.35|111763
1652961640000|2022-05-19 12:00:40|82.47|82.39|82.46|82.41|82.49|82.47|82.44|82.39|41029
1652961650000|2022-05-19 12:00:50|82.43|82.39|82.37|82.32|82.43|82.39|82.34|82.29|5360
1652961660000|2022-05-19 12:01:00|82.36|82.31|82.34|82.28|82.36|82.31|82.34|82.26|9767
1652961680000|2022-05-19 12:01:20|82.33|82.27|82.33|82.3|82.37|82.32|82.22|82.16|54919
1652961690000|2022-05-19 12:01:30|82.34||82.35||82.35||82.34||0
1652961700000|2022-05-19 12:01:40|82.36|82.31|82.34|82.3|82.36|82.31|82.34|82.3|4
1652961710000|2022-05-19 12:01:50|82.33|82.31|82.28|82.22|82.33|82.31|82.28|82.22|3661
1652961730000|2022-05-19 12:02:10|82.29|82.23|82.3|82.26|82.33|82.29|82.29|82.23|9636
1652961740000|2022-05-19 12:02:20|82.32|82.28|82.33|82.29|82.33|82.29|82.32|82.28|0
1652961780000|2022-05-19 12:03:00|82.32|82.28|82.3|82.24|82.34|82.28|82.22|82.18|24391
1652961790000|2022-05-19 12:03:10|82.28|82.22|82.26|82.2|82.28|82.24|82.24|82.18|4432
1652961800000|2022-05-19 12:03:20|82.25||82.25||82.25||82.25||0
1652961820000|2022-05-19 12:03:40|82.24|82.18|82.22|82.16|82.24|82.18|82.22|82.15|37
1652961850000|2022-05-19 12:04:10||82.18||82.18||82.18||82.18|0
1652961860000|2022-05-19 12:04:20|82.23|82.2|82.23|82.18|82.23|82.2|82.23|82.18|0
1652961870000|2022-05-19 12:04:30|82.22|82.17|82.22|82.16|82.22|82.17|82.22|82.16|0
1652961880000|2022-05-19 12:04:40|82.21||82.21||82.21||82.19||0
1652961890000|2022-05-19 12:04:50|||||||||12
1652961900000|2022-05-19 12:05:00|82.19||82.21||82.21||82.19||0
1652961910000|2022-05-19 12:05:10|82.19|82.14|82.17|82.12|82.19|82.14|82.16|82.08|2948
1652961920000|2022-05-19 12:05:20|82.16|82.11|82.17|82.1|82.17|82.11|82.14|82.06|20
1652961930000|2022-05-19 12:05:30|||||||||24553
1652961970000|2022-05-19 12:06:10|82.15|82.12|82.14|82.1|82.15|82.14|82.13|82.09|29734
1652961980000|2022-05-19 12:06:20|82.15|82.11|82.19|82.15|82.21|82.15|82.15|82.11|6108
1652962020000|2022-05-19 12:07:00|||||||||7092
1652962030000|2022-05-19 12:07:10|82.18|82.16|82.14|82.09|82.18|82.17|82.14|82.05|6085
1652962040000|2022-05-19 12:07:20|82.15|82.1|82.14|82.1|82.17|82.1|82.14|82.1|7571
1652962050000|2022-05-19 12:07:30|82.13|82.08|82.14|82.08|82.14|82.08|82.13|82.08|0
1652962060000|2022-05-19 12:07:40||82.09||82.11||82.11||82.09|0
1652962070000|2022-05-19 12:07:50|82.17|82.12|82.16|82.11|82.19|82.15|82.16|82.11|101
1652962080000|2022-05-19 12:08:00|||||||||6
1652962110000|2022-05-19 12:08:30||82.12||82.11||82.12||82.11|240
1652962120000|2022-05-19 12:08:40||82.12||82.11||82.12||82.11|0
1652962180000|2022-05-19 12:09:40|82.15|82.1|82.16|82.1|82.16|82.1|82.15|82.1|237
1652962190000|2022-05-19 12:09:50|82.13|82.11|82.08|82.03|82.13|82.11|82.08|82.02|3174
1652962200000|2022-05-19 12:10:00|82.07||82.07||82.07||82.07||0
1652962210000|2022-05-19 12:10:10|82.08|82.04|82.33|82.28|82.45|82.39|82.08|82.04|97163
1652962220000|2022-05-19 12:10:20|82.35|82.3|82.36|82.3|82.36|82.32|82.35|82.3|2500
1652962230000|2022-05-19 12:10:30|82.35||82.35||82.35||82.35||500
1652962240000|2022-05-19 12:10:40|82.36|82.31|82.36|82.32|82.36|82.34|82.36|82.31|8480
1652962260000|2022-05-19 12:11:00|82.37|82.33|82.38|82.33|82.45|82.39|82.37|82.32|10528
1652962270000|2022-05-19 12:11:10|82.4|82.31|82.36|82.3|82.4|82.31|82.36|82.3|3662
1652962290000|2022-05-19 12:11:30|||||||||1821
1652962300000|2022-05-19 12:11:40|82.37|82.32|82.35|82.31|82.39|82.32|82.35|82.3|7464
1652962310000|2022-05-19 12:11:50|82.36||82.35||82.37||82.34||0
1652962320000|2022-05-19 12:12:00|82.34|82.29|82.34|82.28|82.34|82.29|82.34|82.26|228
1652962340000|2022-05-19 12:12:20|82.33|82.25|82.31|82.25|82.33|82.26|82.31|82.24|1100
1652962350000|2022-05-19 12:12:30|82.3||82.3||82.3||82.3||0
1652962360000|2022-05-19 12:12:40|82.29||82.29||82.3||82.29||0
1652962380000|2022-05-19 12:13:00|||||||||10824
1652962400000|2022-05-19 12:13:20|||||||||8211
1652962470000|2022-05-19 12:14:30|82.28||82.29||82.29||82.28||4
1652962480000|2022-05-19 12:14:40|82.28|82.24|82.26|82.23|82.28|82.25|82.26|82.2|9490
1652962500000|2022-05-19 12:15:00|||||||||2
1652962510000|2022-05-19 12:15:10|82.25|82.19|82.24|82.2|82.25|82.2|82.24|82.17|6337
1652962530000|2022-05-19 12:15:30|82.23|82.17|82.22|82.18|82.23|82.18|82.22|82.16|4004
1652962540000|2022-05-19 12:15:40|||||||||12887
1652962570000|2022-05-19 12:16:10|82.21|82.16|82.19|82.14|82.21|82.16|82.17|82.14|6545
1652962580000|2022-05-19 12:16:20|82.2|82.15|82.19|82.14|82.2|82.15|82.19|82.14|0
1652962590000|2022-05-19 12:16:30|82.18|82.13|82.11|82.06|82.18|82.13|82.11|82.05|58054
1652962600000|2022-05-19 12:16:40|82.12|82.07|82.12|82.06|82.12|82.07|82.12|82.06|3086
1652962610000|2022-05-19 12:16:50|82.11||82.1||82.11||82.1||0
1652962620000|2022-05-19 12:17:00|||||||||2470
1652962630000|2022-05-19 12:17:10|82.11|82.07|82.12|82.08|82.14|82.11|82.11|82.07|3587
1652962650000|2022-05-19 12:17:30|82.11|82.06|82.14|82.13|82.19|82.13|82.11|82.06|11094
1652962660000|2022-05-19 12:17:40||82.11||82.12||82.12||82.11|0
1652962670000|2022-05-19 12:17:50|82.16|82.13|82.24|82.18|82.24|82.2|82.16|82.13|1483
1652962680000|2022-05-19 12:18:00|82.23|82.16|82.21|82.16|82.23|82.18|82.21|82.16|62
1652962690000|2022-05-19 12:18:10|82.2|82.15|82.18|82.13|82.2|82.16|82.17|82.11|0
1652962700000|2022-05-19 12:18:20||82.14||82.14||82.14||82.14|0
1652962720000|2022-05-19 12:18:40|||||||||470
1652962740000|2022-05-19 12:19:00|82.17|82.13|82.17|82.11|82.17|82.13|82.17|82.11|0
1652962750000|2022-05-19 12:19:10||82.12||82.11||82.13||82.11|0
1652962760000|2022-05-19 12:19:20|82.16|82.09|82.14|82.09|82.16|82.09|82.14|82.09|0
1652962770000|2022-05-19 12:19:30|82.13|82.07|82.12|82.07|82.13|82.07|82.12|82.07|483
1652962780000|2022-05-19 12:19:40||82.09||82.09||82.09||82.09|0
1652962790000|2022-05-19 12:19:50||82.07||82.07||82.07||82.07|0
1652962800000|2022-05-19 12:20:00|82.13|82.09|82.12|82.07|82.13|82.09|82.12|82.07|0
1652962830000|2022-05-19 12:20:30||82.08||82.08||82.08||82.08|0
1652962840000|2022-05-19 12:20:40|82.11|82.07|82.07|82.02|82.11|82.07|82.07|82.01|0
1652962850000|2022-05-19 12:20:50|82.09|82.03|82.08|82.02|82.09|82.04|82.08|82.02|0
1652962860000|2022-05-19 12:21:00|82.09|82.04|82.08|82.02|82.09|82.06|82.07|82.02|3446
1652962880000|2022-05-19 12:21:20|82.07||82.07||82.07||82.07||0
1652962890000|2022-05-19 12:21:30|82.06|82.01|82.03|81.97|82.06|82.02|82.03|81.95|3038
1652962910000|2022-05-19 12:21:50|82.02|82|82.03|81.97|82.03|82|82.01|81.97|400
1652962920000|2022-05-19 12:22:00|82.04|81.98|82.04|82|82.04|82.01|82.03|81.98|3191
1652962930000|2022-05-19 12:22:10|||||||||2
1652962940000|2022-05-19 12:22:20|82.03|82.01|82.01|81.98|82.03|82.01|82.01|81.97|20017
1652962950000|2022-05-19 12:22:30|82.02||82.02||82.02||82.02||0
1652962960000|2022-05-19 12:22:40|82.03||82.02||82.03||82.02||106
1652962980000|2022-05-19 12:23:00|82.03||82.02||82.03||82||6419
1652963020000|2022-05-19 12:23:40|82.01||82.01||82.01||82||0
1652963040000|2022-05-19 12:24:00|82.02|81.99|82.03|81.99|82.04|82|82.02|81.99|3819
1652963050000|2022-05-19 12:24:10|82.01||82.03||82.03||82.01||12202
1652963080000|2022-05-19 12:24:40|82|81.98|82|81.94|82.03|81.98|81.97|81.92|8174
1652963090000|2022-05-19 12:24:50|81.99||81.99||81.99||81.99||0
1652963100000|2022-05-19 12:25:00|||||||||599
1652963110000|2022-05-19 12:25:10|82|81.96|82.01|81.99|82.01|81.99|82|81.96|902
1652963120000|2022-05-19 12:25:20||81.97||81.98||81.98||81.96|0
1652963140000|2022-05-19 12:25:40||82||82||82||82|36456
1652963160000|2022-05-19 12:26:00|82.04|82.01|82.02|82|82.04|82.01|82.02|82|5610
1652963170000|2022-05-19 12:26:10|82.04|82.01|82.04|82.02|82.04|82.03|82.04|82.01|741
1652963180000|2022-05-19 12:26:20|||||||||30
1652963190000|2022-05-19 12:26:30|82.03||82.03||82.03||82.03||0
1652963200000|2022-05-19 12:26:40|82.04|82|82.04|82.01|82.04|82.01|82.04|82|13057
1652963210000|2022-05-19 12:26:50|82.03||82.03||82.03||82.03||0
1652963230000|2022-05-19 12:27:10|||||||||2051
1652963290000|2022-05-19 12:28:10|82.02|82|82.03|82|82.03|82|82.02|81.97|188568
1652963300000|2022-05-19 12:28:20|82.04||82.03||82.04||82.03||0
1652963340000|2022-05-19 12:29:00|82.04|82.01|82.06|82.04|82.06|82.04|82.04|82.01|5775
1652963350000|2022-05-19 12:29:10|||||||||29
1652963370000|2022-05-19 12:29:30|||||||||1243
1652963380000|2022-05-19 12:29:40|||||||||19849
1652963400000|2022-05-19 12:30:00|82.08|82.05|82.08|82.04|82.11|82.05|82.08|82.04|3656
1652963410000|2022-05-19 12:30:10|82.05|82.03|82.05|82.02|82.05|82.03|82.05|82|9447
1652963420000|2022-05-19 12:30:20|82.08|82.03|82.06|82.03|82.08|82.03|82.06|82.03|0
1652963430000|2022-05-19 12:30:30|82.05|82.02|81.97|81.92|82.05|82.02|81.97|81.91|6394
1652963440000|2022-05-19 12:30:40|81.98|81.93|81.97|81.94|81.99|81.95|81.97|81.93|4324
1652963450000|2022-05-19 12:30:50|81.99|81.95|82.01|81.95|82.01|81.96|81.99|81.94|2091
1652963460000|2022-05-19 12:31:00|81.99|81.94|81.91|81.86|81.99|81.94|81.91|81.85|1624
1652963470000|2022-05-19 12:31:10|81.89|81.84|81.89|81.84|81.89|81.84|81.89|81.83|0
1652963480000|2022-05-19 12:31:20|81.88||81.88||81.88||81.88||2
1652963500000|2022-05-19 12:31:40|||||||||3342
1652963510000|2022-05-19 12:31:50|81.89|81.85|81.89|81.84|81.92|81.87|81.88|81.84|28241
1652963520000|2022-05-19 12:32:00||81.85||81.84||81.85||81.84|0
1652963530000|2022-05-19 12:32:10|81.87||81.88||81.89||81.87||0
1652963550000|2022-05-19 12:32:30|81.87||81.88||81.88||81.87||0
1652963560000|2022-05-19 12:32:40|81.87||81.88||81.88||81.87||35
1652963570000|2022-05-19 12:32:50||81.85||81.84||81.85||81.84|24
1652963580000|2022-05-19 12:33:00|||||||||110
1652963590000|2022-05-19 12:33:10|81.86|81.82|81.86|81.81|81.86|81.82|81.81|81.76|7342
1652963600000|2022-05-19 12:33:20|81.85|81.8|81.83|81.79|81.85|81.8|81.78|81.73|19896
1652963610000|2022-05-19 12:33:30|81.82|81.77|81.82|81.77|81.82|81.77|81.82|81.77|0
1652963620000|2022-05-19 12:33:40||81.78||81.78||81.78||81.77|20
1652963630000|2022-05-19 12:33:50|81.81|81.77|81.81|81.76|81.82|81.77|81.81|81.75|18
1652963640000|2022-05-19 12:34:00||81.75||81.76||81.76||81.75|7866
1652963650000|2022-05-19 12:34:10||81.77||81.77||81.78||81.76|1222
1652963660000|2022-05-19 12:34:20|||||||||100
1652963670000|2022-05-19 12:34:30|81.82|81.79|81.85|81.82|81.89|81.83|81.82|81.77|7300
1652963680000|2022-05-19 12:34:40|81.84|81.81|81.77|81.7|81.84|81.81|81.77|81.7|15863
1652963700000|2022-05-19 12:35:00||81.71||81.72||81.72||81.71|0
1652963710000|2022-05-19 12:35:10|81.78||81.78||81.78||81.78||0
1652963720000|2022-05-19 12:35:20|||||||||1223
1652963730000|2022-05-19 12:35:30|81.76|81.71|81.71|81.66|81.76|81.71|81.7|81.64|6399
1652963750000|2022-05-19 12:35:50|81.72|81.67|81.71|81.66|81.73|81.69|81.71|81.66|1403
1652963760000|2022-05-19 12:36:00|81.72|81.67|81.71|81.67|81.72|81.67|81.71|81.66|3173
1652963770000|2022-05-19 12:36:10|81.72|81.66|81.72|81.68|81.72|81.68|81.72|81.66|8890
1652963780000|2022-05-19 12:36:20|81.73|81.7|81.76|81.72|81.77|81.72|81.73|81.7|2819
1652963790000|2022-05-19 12:36:30|81.74|81.7|81.75|81.7|81.75|81.7|81.74|81.68|3108
1652963800000|2022-05-19 12:36:40|||||||||15
1652963810000|2022-05-19 12:36:50||81.71||81.7||81.71||81.7|4
1652963820000|2022-05-19 12:37:00|81.76|81.71|81.76|81.72|81.76|81.74|81.75|81.71|2514
1652963830000|2022-05-19 12:37:10|81.77|81.73|81.78|81.75|81.78|81.76|81.77|81.73|3931
1652963840000|2022-05-19 12:37:20|81.77|81.74|81.78|81.74|81.78|81.74|81.75|81.72|25648
1652963850000|2022-05-19 12:37:30|81.8|81.75|81.76|81.72|81.81|81.76|81.76|81.72|2150
1652963860000|2022-05-19 12:37:40|81.78|81.73|81.78|81.73|81.78|81.73|81.78|81.73|2595
1652963870000|2022-05-19 12:37:50|81.77|81.76|81.76|81.73|81.78|81.76|81.76|81.73|3313
1652963880000|2022-05-19 12:38:00|81.77|81.72|81.76|81.72|81.77|81.72|81.75|81.72|5360
1652963910000|2022-05-19 12:38:30|81.75||81.75||81.75||81.75||1006
1652963960000|2022-05-19 12:39:20|81.74||81.76||81.77||81.74||450
1652963980000|2022-05-19 12:39:40||81.73||81.72||81.73||81.72|2495
1652963990000|2022-05-19 12:39:50||81.73||81.72||81.73||81.72|0
1652964000000|2022-05-19 12:40:00|81.75||81.75||81.76||81.75||0
1652964020000|2022-05-19 12:40:20|81.73|81.7|81.69|81.66|81.75|81.7|81.68|81.62|15772
1652964030000|2022-05-19 12:40:30|81.7||81.7||81.7||81.7||0
1652964040000|2022-05-19 12:40:40|81.69||81.69||81.69||81.69||0
1652964050000|2022-05-19 12:40:50|81.7|81.68|81.74|81.69|81.77|81.71|81.7|81.68|2199
1652964070000|2022-05-19 12:41:10|81.73|81.68|81.71|81.67|81.73|81.68|81.71|81.66|261
1652964080000|2022-05-19 12:41:20|81.7|81.66|81.69|81.65|81.7|81.66|81.67|81.65|3845
1652964090000|2022-05-19 12:41:30|81.68|81.64|81.64|81.59|81.68|81.64|81.64|81.59|4257
1652964100000|2022-05-19 12:41:40|81.63|81.57|81.62|81.58|81.63|81.58|81.62|81.55|0
1652964120000|2022-05-19 12:42:00|81.63|81.59|81.64|81.62|81.64|81.62|81.63|81.59|1075
1652964130000|2022-05-19 12:42:10|81.66|81.63|81.66|81.61|81.68|81.63|81.66|81.6|5244
1652964140000|2022-05-19 12:42:20||81.62||81.63||81.64||81.62|147
1652964170000|2022-05-19 12:42:50|81.65|81.62|81.65|81.61|81.66|81.62|81.64|81.59|10
1652964180000|2022-05-19 12:43:00|81.66|81.62|81.66|81.61|81.66|81.62|81.66|81.61|0
1652964190000|2022-05-19 12:43:10||81.62||81.63||81.63||81.62|0
1652964210000|2022-05-19 12:43:30|81.69|81.65|81.7|81.67|81.72|81.67|81.69|81.65|9782
1652964220000|2022-05-19 12:43:40||81.66||81.67||81.67||81.65|0
1652964240000|2022-05-19 12:44:00||81.68||81.68||81.68||81.68|0
1652964250000|2022-05-19 12:44:10|81.72|81.69|81.7|81.67|81.72|81.69|81.7|81.67|8874
1652964260000|2022-05-19 12:44:20||81.68||81.68||81.68||81.68|0
1652964270000|2022-05-19 12:44:30|81.72|81.69|81.72|81.7|81.72|81.7|81.72|81.68|2082
1652964280000|2022-05-19 12:44:40|81.71|81.68|81.72|81.7|81.72|81.7|81.71|81.68|2591
1652964290000|2022-05-19 12:44:50|81.7|81.68|81.72|81.68|81.72|81.68|81.7|81.68|2855
1652964300000|2022-05-19 12:45:00|||||||||15213
1652964310000|2022-05-19 12:45:10||81.69||81.69||81.69||81.69|12
1652964320000|2022-05-19 12:45:20|||||||||24
1652964330000|2022-05-19 12:45:30|||||||||400
1652964350000|2022-05-19 12:45:50|||||||||1468
1652964360000|2022-05-19 12:46:00|81.73|81.7|81.79|81.75|81.82|81.75|81.73|81.7|12090
1652964370000|2022-05-19 12:46:10|81.78|81.74|81.74|81.69|81.78|81.74|81.73|81.69|10
1652964380000|2022-05-19 12:46:20|81.73|81.7|81.74|81.7|81.74|81.7|81.73|81.69|0
1652964390000|2022-05-19 12:46:30||81.69||81.69||81.69||81.69|1703
1652964400000|2022-05-19 12:46:40|81.73||81.73||81.73||81.73||8793
1652964430000|2022-05-19 12:47:10||81.7||81.7||81.7||81.69|1788
1652964460000|2022-05-19 12:47:40|81.75|81.71|81.74|81.72|81.75|81.73|81.74|81.71|1302
1652964470000|2022-05-19 12:47:50||81.73||81.72||81.73||81.72|1251
1652964480000|2022-05-19 12:48:00|81.73|81.7|81.73|81.7|81.73|81.7|81.73|81.7|12068
1652964490000|2022-05-19 12:48:10|81.71|81.69|81.72|81.66|81.73|81.69|81.7|81.66|10071
1652964500000|2022-05-19 12:48:20|81.71|81.65|81.71|81.66|81.72|81.66|81.7|81.65|0
1652964510000|2022-05-19 12:48:30|81.69|81.67|81.69|81.67|81.69|81.67|81.69|81.67|0
1652964520000|2022-05-19 12:48:40|81.68|81.66|81.68|81.65|81.69|81.67|81.68|81.65|2007
1652964530000|2022-05-19 12:48:50|81.67|81.63|81.63|81.62|81.67|81.63|81.63|81.58|3529
1652964540000|2022-05-19 12:49:00||81.61||81.6||81.61||81.6|501
1652964550000|2022-05-19 12:49:10|81.62|81.58|81.6|81.54|81.62|81.58|81.6|81.54|1939
1652964560000|2022-05-19 12:49:20|81.59|81.53|81.54|81.5|81.59|81.53|81.54|81.5|0
1652964570000|2022-05-19 12:49:30|81.55|81.51|81.54|81.51|81.55|81.51|81.54|81.51|0
1652964580000|2022-05-19 12:49:40|81.52|81.49|81.52|81.48|81.52|81.49|81.52|81.47|314
1652964590000|2022-05-19 12:49:50|81.51|81.49|81.52|81.5|81.53|81.51|81.51|81.49|0
1652964600000|2022-05-19 12:50:00|81.53|81.49|81.5|81.45|81.55|81.54|81.5|81.45|28914
1652964610000|2022-05-19 12:50:10|81.48|81.44|81.48|81.45|81.48|81.45|81.48|81.43|6109
1652964630000|2022-05-19 12:50:30|||||||||179
1652964650000|2022-05-19 12:50:50|||||||||632
1652964660000|2022-05-19 12:51:00|81.5|81.47|81.5|81.47|81.5|81.47|81.49|81.45|2029
1652964670000|2022-05-19 12:51:10|81.49||81.49||81.49||81.49||11594
1652964680000|2022-05-19 12:51:20|81.5|81.48|81.54|81.5|81.54|81.5|81.5|81.48|4584
1652964700000|2022-05-19 12:51:40|||||||||35000
1652964710000|2022-05-19 12:51:50||81.51||81.5||81.51||81.5|11
1652964740000|2022-05-19 12:52:20||81.51||81.5||81.51||81.5|0
1652964750000|2022-05-19 12:52:30||81.51||81.5||81.51||81.5|0
1652964760000|2022-05-19 12:52:40|81.56|81.51|81.6|81.57|81.63|81.57|81.56|81.5|5798
1652964770000|2022-05-19 12:52:50|81.62|81.58|81.6|81.57|81.62|81.58|81.6|81.57|5664
1652964780000|2022-05-19 12:53:00|81.59|81.55|81.6|81.56|81.6|81.57|81.59|81.55|0
1652964790000|2022-05-19 12:53:10|81.58|81.55|81.55|81.53|81.58|81.55|81.55|81.52|12748
1652964820000|2022-05-19 12:53:40|81.57|81.55|81.6|81.56|81.6|81.56|81.57|81.53|3551
1652964840000|2022-05-19 12:54:00|81.59|81.55|81.6|81.55|81.6|81.55|81.59|81.55|1
1652964850000|2022-05-19 12:54:10||81.56||81.57||81.57||81.56|0
1652964860000|2022-05-19 12:54:20||81.55||81.55||81.55||81.55|0
1652964870000|2022-05-19 12:54:30|81.59|81.53|81.57|81.53|81.59|81.54|81.56|81.52|3925
1652964880000|2022-05-19 12:54:40|81.59|81.52|81.56|81.53|81.59|81.53|81.56|81.52|0
1652964900000|2022-05-19 12:55:00|81.57|81.54|81.69|81.65|81.7|81.65|81.57|81.54|7848
1652964910000|2022-05-19 12:55:10|81.67|81.63|81.63|81.59|81.67|81.63|81.63|81.59|5000
1652964920000|2022-05-19 12:55:20||81.6||81.6||81.6||81.59|3006
1652964930000|2022-05-19 12:55:30|81.62|81.59|81.59|81.56|81.62|81.59|81.58|81.55|4553
1652964940000|2022-05-19 12:55:40|||||||||1913
1652964950000|2022-05-19 12:55:50|81.6|81.54|81.53|81.5|81.6|81.54|81.53|81.5|1330
1652964960000|2022-05-19 12:56:00|81.54|81.51|81.55|81.51|81.56|81.53|81.54|81.51|2570
1652964980000|2022-05-19 12:56:20|81.56|81.52|81.56|81.52|81.56|81.52|81.56|81.52|0
1652964990000|2022-05-19 12:56:30|81.58|81.53|81.56|81.52|81.58|81.54|81.54|81.52|6889
1652965000000|2022-05-19 12:56:40|||||||||1696
1652965020000|2022-05-19 12:57:00|81.57|81.53|81.55|81.52|81.58|81.55|81.54|81.51|10872
1652965030000|2022-05-19 12:57:10|81.54|81.51|81.54|81.51|81.54|81.51|81.54|81.51|6
1652965050000|2022-05-19 12:57:30||81.52||81.52||81.52||81.52|0
1652965060000|2022-05-19 12:57:40|||||||||1
1652965070000|2022-05-19 12:57:50||81.53||81.52||81.53||81.52|477
1652965090000|2022-05-19 12:58:10|81.53|81.51|81.49|81.46|81.54|81.51|81.49|81.44|8939
1652965100000|2022-05-19 12:58:20|81.51|81.47|81.5|81.47|81.51|81.48|81.5|81.47|2844
1652965130000|2022-05-19 12:58:50|81.51|81.48|81.54|81.51|81.55|81.51|81.51|81.48|6850
1652965140000|2022-05-19 12:59:00|81.55|81.53|81.55|81.51|81.56|81.54|81.53|81.49|11084
1652965150000|2022-05-19 12:59:10|81.56|81.52|81.56|81.52|81.56|81.52|81.56|81.52|799
1652965160000|2022-05-19 12:59:20||81.51||81.51||81.52||81.51|0
1652965170000|2022-05-19 12:59:30|81.54|81.52|81.55|81.52|81.56|81.52|81.53|81.52|0
1652965180000|2022-05-19 12:59:40|||||||||2803
1652965210000|2022-05-19 13:00:10|81.56|81.53|81.6|81.57|81.6|81.57|81.56|81.53|2209
1652965220000|2022-05-19 13:00:20|81.62|81.58|81.86|81.82|81.86|81.83|81.62|81.58|126583
1652965230000|2022-05-19 13:00:30|81.89|81.84|81.89|81.85|81.91|81.86|81.88|81.84|10694
1652965240000|2022-05-19 13:00:40|81.9|81.86|81.92|81.87|81.92|81.87|81.9|81.86|32
1652965250000|2022-05-19 13:00:50|81.94|81.88|81.95|81.9|82|81.93|81.92|81.88|20328
1652965260000|2022-05-19 13:01:00|81.94|81.91|81.94|81.92|81.94|81.92|81.93|81.91|3377
1652965270000|2022-05-19 13:01:10|81.95|81.93|81.95|81.92|81.95|81.93|81.95|81.92|9720
1652965280000|2022-05-19 13:01:20|81.96|81.93|81.96|81.93|81.96|81.93|81.96|81.93|1163
1652965290000|2022-05-19 13:01:30|81.98|81.94|81.98|81.94|81.98|81.94|81.98|81.94|2507
1652965310000|2022-05-19 13:01:50|81.97|81.93|81.96|81.93|81.97|81.93|81.94|81.88|13591
1652965320000|2022-05-19 13:02:00|81.95|81.91|81.95|81.92|81.95|81.92|81.95|81.91|0
1652965330000|2022-05-19 13:02:10|81.96|81.93|81.99|81.95|82.03|81.99|81.96|81.93|26185
1652965350000|2022-05-19 13:02:30|81.98|81.96|82|81.96|82|81.96|81.97|81.96|0
1652965360000|2022-05-19 13:02:40|82.01|81.98|82|81.97|82.01|81.98|82|81.96|5051
1652965380000|2022-05-19 13:03:00|82.02|81.99|82|81.97|82.02|81.99|82|81.97|14645
1652965420000|2022-05-19 13:03:40|81.98|81.95|81.95|81.91|82|81.95|81.93|81.88|10029
1652965440000|2022-05-19 13:04:00|81.96|81.94|81.99|81.96|82|81.96|81.96|81.94|4138
1652965460000|2022-05-19 13:04:20|||||||||1278
1652965480000|2022-05-19 13:04:40|81.97|81.94|81.95|81.9|81.97|81.94|81.93|81.89|882
1652965500000|2022-05-19 13:05:00||81.91||81.91||81.91||81.91|152
1652965510000|2022-05-19 13:05:10|81.93|81.89|81.93|81.91|81.93|81.91|81.93|81.89|300
1652965530000|2022-05-19 13:05:30||81.9||81.9||81.92||81.9|2514
1652965560000|2022-05-19 13:06:00|81.95|81.91|81.93|81.9|81.95|81.92|81.93|81.9|1092
1652965570000|2022-05-19 13:06:10|81.92||81.92||81.92||81.92||0
1652965620000|2022-05-19 13:07:00|81.93|81.91|81.93|81.9|81.93|81.92|81.93|81.9|1233
1652965640000|2022-05-19 13:07:20|81.92||81.93||81.93||81.92||2441
1652965660000|2022-05-19 13:07:40||81.91||81.9||81.91||81.9|0
1652965670000|2022-05-19 13:07:50|81.95|81.91|81.95|81.93|81.99|81.95|81.95|81.9|141537
1652965680000|2022-05-19 13:08:00|81.93|81.91|81.93|81.91|81.95|81.93|81.93|81.91|9898
1652965690000|2022-05-19 13:08:10|81.95|81.92|81.99|81.94|81.99|81.95|81.95|81.92|7178
1652965700000|2022-05-19 13:08:20||81.95||81.95||81.96||81.94|5
1652965710000|2022-05-19 13:08:30|81.98||81.99||81.99||81.98||0
1652965720000|2022-05-19 13:08:40||81.96||81.96||81.96||81.96|0
1652965730000|2022-05-19 13:08:50|81.98|81.95|81.98|81.94|81.98|81.95|81.97|81.94|2771
1652965740000|2022-05-19 13:09:00|81.97|81.92|81.92|81.88|81.97|81.94|81.92|81.88|4832
1652965750000|2022-05-19 13:09:10|81.91|81.87|81.92|81.86|81.92|81.87|81.89|81.84|0
1652965760000|2022-05-19 13:09:20|81.91|81.87|81.98|81.93|81.98|81.93|81.9|81.87|6258
1652965770000|2022-05-19 13:09:30|81.96||81.96||81.96||81.95||0
1652965780000|2022-05-19 13:09:40|81.95|81.91|81.93|81.89|81.95|81.91|81.93|81.89|823
1652965800000|2022-05-19 13:10:00|81.92|81.87|81.93|81.88|81.93|81.88|81.92|81.87|3
1652965810000|2022-05-19 13:10:10||81.89||81.9||81.9||81.89|8
1652965820000|2022-05-19 13:10:20|81.92||81.93||81.93||81.92||515
1652965830000|2022-05-19 13:10:30||81.91||81.9||81.91||81.9|0
1652965840000|2022-05-19 13:10:40||81.91||81.91||81.91||81.91|0
1652965860000|2022-05-19 13:11:00||81.9||81.9||81.9||81.9|670
1652965890000|2022-05-19 13:11:30|||||||||11822
1652965900000|2022-05-19 13:11:40|81.92|81.89|81.92|81.89|81.93|81.89|81.91|81.87|7592
1652965910000|2022-05-19 13:11:50|81.91|81.9|81.93|81.89|81.93|81.91|81.91|81.89|1532
1652965920000|2022-05-19 13:12:00|81.92||81.92||81.92||81.92||0
1652965970000|2022-05-19 13:12:50|81.93|81.9|81.93|81.89|81.93|81.91|81.93|81.89|3762
1652965980000|2022-05-19 13:13:00|||||||||7245
1652965990000|2022-05-19 13:13:10|81.92||81.92||81.92||81.92||3
1652966000000|2022-05-19 13:13:20|81.93||81.93||81.93||81.93||0
1652966020000|2022-05-19 13:13:40|81.92|81.9|81.95|81.9|81.95|81.92|81.92|81.89|11425
1652966030000|2022-05-19 13:13:50|81.93|81.91|81.95|81.93|81.96|81.95|81.93|81.91|11620
1652966040000|2022-05-19 13:14:00|81.96|81.94|81.98|81.95|81.98|81.96|81.96|81.93|3856
1652966050000|2022-05-19 13:14:10|||||||||2440
1652966060000|2022-05-19 13:14:20|81.99|81.96|81.98|81.96|81.99|81.96|81.98|81.96|4721
1652966070000|2022-05-19 13:14:30|81.97|81.95|81.93|81.91|81.97|81.95|81.93|81.89|4335
1652966080000|2022-05-19 13:14:40|81.92|81.89|81.89|81.87|81.92|81.89|81.89|81.85|5896
1652966090000|2022-05-19 13:14:50|81.88|81.85|81.87|81.82|81.88|81.85|81.87|81.82|1220
1652966100000|2022-05-19 13:15:00|81.86||81.86||81.86||81.86||12
1652966110000|2022-05-19 13:15:10|81.85||81.85||81.85||81.85||0
1652966120000|2022-05-19 13:15:20|81.84|81.8|81.84|81.8|81.85|81.8|81.84|81.79|0
1652966130000|2022-05-19 13:15:30||81.81||81.81||81.81||81.81|9733
1652966140000|2022-05-19 13:15:40|81.83|81.8|81.82|81.77|81.83|81.8|81.82|81.77|0
1652966150000|2022-05-19 13:15:50|81.81|81.75|81.79|81.76|81.81|81.77|81.78|81.73|813
1652966160000|2022-05-19 13:16:00|81.81|81.78|81.79|81.78|81.81|81.78|81.79|81.78|10262
1652966170000|2022-05-19 13:16:10|81.81|81.76|81.78|81.75|81.81|81.76|81.75|81.71|7373
1652966180000|2022-05-19 13:16:20|81.79|81.76|81.85|81.81|81.87|81.83|81.79|81.76|56085
1652966190000|2022-05-19 13:16:30|81.87|81.82|81.86|81.83|81.87|81.84|81.86|81.82|1772
1652966210000|2022-05-19 13:16:50|81.85|81.82|81.86|81.82|81.86|81.83|81.85|81.82|1000
1652966220000|2022-05-19 13:17:00||81.83||81.82||81.83||81.82|0
1652966230000|2022-05-19 13:17:10||81.83||81.84||81.84||81.83|2
1652966250000|2022-05-19 13:17:30|81.85|81.83|81.83|81.81|81.85|81.83|81.83|81.8|8019
1652966290000|2022-05-19 13:18:10|81.82|81.8|81.86|81.83|81.86|81.84|81.82|81.78|18431
1652966300000|2022-05-19 13:18:20|||||||||1205
1652966310000|2022-05-19 13:18:30|||||||||40000
1652966320000|2022-05-19 13:18:40|81.85|81.84|81.81|81.79|81.85|81.84|81.81|81.78|5075
1652966330000|2022-05-19 13:18:50|81.8|81.77|81.81|81.76|81.81|81.77|81.8|81.75|0
1652966340000|2022-05-19 13:19:00|81.82|81.77|81.92|81.88|81.94|81.89|81.82|81.77|17796
1652966350000|2022-05-19 13:19:10|81.91|81.87|81.95|81.9|81.95|81.9|81.84|81.8|8621
1652966360000|2022-05-19 13:19:20|81.94|81.91|81.94|81.92|81.94|81.92|81.94|81.9|0
1652966370000|2022-05-19 13:19:30|81.96|81.94|81.96|81.92|81.97|81.94|81.96|81.92|5816
1652966380000|2022-05-19 13:19:40|81.94|81.9|81.93|81.9|81.94|81.9|81.93|81.9|5315
1652966390000|2022-05-19 13:19:50|81.95|81.91|81.93|81.9|81.96|81.91|81.93|81.9|495
1652966410000|2022-05-19 13:20:10|81.94|81.91|81.94|81.9|81.99|81.93|81.94|81.9|5846
1652966420000|2022-05-19 13:20:20|81.93|81.89|81.89|81.85|81.93|81.9|81.86|81.81|12501
1652966430000|2022-05-19 13:20:30|81.87|81.84|81.87|81.82|81.89|81.84|81.85|81.8|2114
1652966440000|2022-05-19 13:20:40||81.83||81.84||81.84||81.83|100
1652966450000|2022-05-19 13:20:50|81.89|81.85|81.89|81.86|81.89|81.87|81.89|81.85|813
1652966460000|2022-05-19 13:21:00|81.9|81.87|81.89|81.85|81.92|81.89|81.89|81.85|4986
1652966470000|2022-05-19 13:21:10|81.88|81.84|81.87|81.84|81.89|81.84|81.87|81.84|5116
1652966480000|2022-05-19 13:21:20|81.88||81.88||81.88||81.88||0
1652966490000|2022-05-19 13:21:30|81.87|81.82|81.85|81.81|81.87|81.82|81.83|81.78|1759
1652966540000|2022-05-19 13:22:20||81.82||81.82||81.82||81.82|0
1652966560000|2022-05-19 13:22:40|81.84|81.81|81.81|81.77|81.84|81.81|81.81|81.77|8765
1652966570000|2022-05-19 13:22:50|81.8|81.75|81.74|81.7|81.8|81.75|81.74|81.7|3827
1652966580000|2022-05-19 13:23:00|81.73|81.69|81.74|81.71|81.74|81.71|81.73|81.69|29
1652966590000|2022-05-19 13:23:10|81.76|81.72|81.74|81.7|81.76|81.73|81.72|81.68|7412
1652966600000|2022-05-19 13:23:20|81.72|81.68|81.72|81.69|81.72|81.69|81.72|81.67|879
1652966610000|2022-05-19 13:23:30|81.74|81.7|81.79|81.75|81.81|81.75|81.74|81.7|11689
1652966620000|2022-05-19 13:23:40||81.76||81.76||81.76||81.76|0
1652966640000|2022-05-19 13:24:00|81.78|81.75|81.79|81.75|81.79|81.75|81.78|81.75|2606
1652966650000|2022-05-19 13:24:10||81.76||81.76||81.76||81.76|0
1652966660000|2022-05-19 13:24:20|81.78|81.75|81.79|81.77|81.81|81.8|81.78|81.75|20895
1652966670000|2022-05-19 13:24:30|81.78|81.76|81.77|81.75|81.78|81.76|81.77|81.75|6915
1652966690000|2022-05-19 13:24:50|81.76|81.74|81.73|81.69|81.76|81.74|81.73|81.68|3074
1652966700000|2022-05-19 13:25:00|81.72|81.68|81.72|81.69|81.73|81.69|81.7|81.67|31
1652966730000|2022-05-19 13:25:30|81.71|81.68|81.71|81.68|81.71|81.68|81.71|81.68|3189
1652966740000|2022-05-19 13:25:40|81.7|81.66|81.69|81.65|81.7|81.66|81.69|81.63|1139
1652966750000|2022-05-19 13:25:50|81.71|81.66|81.71|81.67|81.71|81.68|81.69|81.66|9245
1652966760000|2022-05-19 13:26:00|81.7|81.68|81.72|81.7|81.72|81.7|81.7|81.68|8145
1652966770000|2022-05-19 13:26:10||81.69||81.69||81.69||81.69|0
1652966780000|2022-05-19 13:26:20|||||||||2450
1652966800000|2022-05-19 13:26:40|81.74|81.7|81.78|81.75|81.79|81.75|81.72|81.7|6108
1652966810000|2022-05-19 13:26:50||81.74||81.75||81.75||81.74|0
1652966830000|2022-05-19 13:27:10|81.77|81.76|81.78|81.74|81.78|81.76|81.75|81.73|70098
1652966840000|2022-05-19 13:27:20||81.73||81.75||81.75||81.73|0
1652966850000|2022-05-19 13:27:30|81.79|81.77|81.83|81.8|81.83|81.8|81.79|81.77|2097
1652966860000|2022-05-19 13:27:40|81.84||81.83||81.84||81.83||0
1652966870000|2022-05-19 13:27:50|81.84|81.81|81.88|81.85|81.89|81.85|81.84|81.81|635
1652966880000|2022-05-19 13:28:00|81.87||81.88||81.88||81.87||60734
1652966900000|2022-05-19 13:28:20|81.89|81.86|81.89|81.86|81.9|81.86|81.89|81.86|103
1652966910000|2022-05-19 13:28:30|81.88|81.85|81.88|81.85|81.89|81.85|81.88|81.85|6034
1652966920000|2022-05-19 13:28:40|||||||||3
1652966930000|2022-05-19 13:28:50|||||||||6036
1652966970000|2022-05-19 13:29:30|81.87|81.84|81.84|81.8|81.88|81.84|81.84|81.8|6993
1652966980000|2022-05-19 13:29:40|81.83|81.81|81.83|81.81|81.86|81.82|81.82|81.79|7181
1652966990000|2022-05-19 13:29:50|81.82|81.8|81.82|81.79|81.83|81.8|81.79|81.74|43533
1652967000000|2022-05-19 13:30:00|81.83|81.8|81.95|81.91|81.96|81.91|81.83|81.8|9840
1652967010000|2022-05-19 13:30:10|81.96|81.95|81.94|81.9|81.99|81.95|81.94|81.9|3265
1652967020000|2022-05-19 13:30:20||81.91||81.91||81.91||81.89|0
1652967030000|2022-05-19 13:30:30||81.92||81.91||81.92||81.91|3284
1652967050000|2022-05-19 13:30:50|81.95|81.92|81.95|81.94|81.95|81.94|81.95|81.91|6499
1652967060000|2022-05-19 13:31:00|81.96|81.93|81.99|81.96|81.99|81.96|81.96|81.93|2690
1652967070000|2022-05-19 13:31:10|81.98|81.97|81.99|81.96|81.99|81.97|81.96|81.94|678
1652967080000|2022-05-19 13:31:20|81.98||81.98||81.98||81.98||0
1652967090000|2022-05-19 13:31:30|81.97||81.97||81.98||81.97||1
1652967100000|2022-05-19 13:31:40|81.98|81.97|81.98|81.96|82.03|81.99|81.98|81.96|39953
1652967110000|2022-05-19 13:31:50|82|81.97|82.03|82.01|82.05|82.01|82|81.97|22497
1652967120000|2022-05-19 13:32:00|82.05|82|82.08|82.04|82.08|82.04|82.05|82|9915
1652967130000|2022-05-19 13:32:10|82.07|82.05|82.1|82.06|82.13|82.08|82.07|82.05|14270
1652967140000|2022-05-19 13:32:20|82.12|82.07|82.1|82.06|82.15|82.09|82.1|82.06|3846
1652967150000|2022-05-19 13:32:30|82.07|82.07|82.06|82.02|82.12|82.07|82.06|82.01|6506
1652967160000|2022-05-19 13:32:40|82.08|82.03|82.06|82.03|82.08|82.03|82.06|82.03|0
1652967170000|2022-05-19 13:32:50||82.04||82.03||82.04||82.03|2
1652967180000|2022-05-19 13:33:00|82.05||82.06||82.06||82.05||2
1652967190000|2022-05-19 13:33:10|82.08|82.04|82.2|82.15|82.22|82.15|82.08|82.04|11465
1652967200000|2022-05-19 13:33:20|82.18|82.16|82.22|82.19|82.23|82.19|82.17|82.15|32555
1652967210000|2022-05-19 13:33:30|82.25|82.2|82.23|82.2|82.28|82.21|82.23|82.19|2541
1652967220000|2022-05-19 13:33:40|82.24|82.21|82.44|82.39|82.45|82.4|82.24|82.21|45231
1652967230000|2022-05-19 13:33:50|82.45|82.38|82.38|82.35|82.45|82.4|82.37|82.35|10196
1652967240000|2022-05-19 13:34:00|82.41|82.36|82.41|82.37|82.43|82.38|82.41|82.36|1687
1652967250000|2022-05-19 13:34:10|82.4|82.36|82.4|82.37|82.4|82.37|82.39|82.36|1118
1652967260000|2022-05-19 13:34:20|82.39|82.36|82.35|82.31|82.39|82.36|82.34|82.3|8983
1652967270000|2022-05-19 13:34:30|82.37|82.32|82.38|82.35|82.39|82.36|82.37|82.32|2081
1652967280000|2022-05-19 13:34:40|82.41|82.36|82.42|82.4|82.47|82.43|82.41|82.36|14861
1652967290000|2022-05-19 13:34:50|82.43|82.43|82.52|82.47|82.52|82.47|82.42|82.4|7671
1652967300000|2022-05-19 13:35:00|82.54|82.49|82.49|82.44|82.54|82.49|82.46|82.42|25557
1652967310000|2022-05-19 13:35:10|82.48|82.43|82.42|82.4|82.49|82.44|82.42|82.4|8289
1652967320000|2022-05-19 13:35:20|82.41|82.37|82.44|82.4|82.45|82.42|82.41|82.36|1219
1652967330000|2022-05-19 13:35:30|82.45|82.41|82.52|82.48|82.57|82.5|82.45|82.4|13207
1652967340000|2022-05-19 13:35:40|82.51|82.46|82.55|82.51|82.55|82.51|82.51|82.46|3782
1652967350000|2022-05-19 13:35:50|82.56|82.52|82.57|82.53|82.61|82.55|82.54|82.51|20869
1652967360000|2022-05-19 13:36:00|82.59|82.54|82.59|82.55|82.59|82.56|82.59|82.54|2862
1652967370000|2022-05-19 13:36:10|82.58|82.54|82.57|82.53|82.59|82.56|82.55|82.53|6100
1652967380000|2022-05-19 13:36:20|82.55|82.51|82.49|82.44|82.55|82.51|82.47|82.42|3379
1652967390000|2022-05-19 13:36:30|82.48|82.45|82.49|82.47|82.49|82.47|82.48|82.45|3597
1652967400000|2022-05-19 13:36:40|82.48|82.45|82.49|82.46|82.5|82.46|82.48|82.42|2967
1652967410000|2022-05-19 13:36:50||82.47||82.46||82.47||82.46|0
1652967420000|2022-05-19 13:37:00|82.48|82.45|82.55|82.49|82.55|82.49|82.46|82.4|13970
1652967430000|2022-05-19 13:37:10|82.54|82.5|82.67|82.63|82.67|82.63|82.54|82.5|5215
1652967440000|2022-05-19 13:37:20|82.66|82.61|82.74|82.7|82.77|82.7|82.63|82.59|104128
1652967450000|2022-05-19 13:37:30|82.75|82.71|82.77|82.73|82.79|82.73|82.73|82.68|45502
1652967460000|2022-05-19 13:37:40|82.79|82.75|82.79|82.75|82.79|82.77|82.76|82.73|4049
1652967470000|2022-05-19 13:37:50|82.78|82.74|82.79|82.75|82.79|82.75|82.77|82.71|3195
1652967480000|2022-05-19 13:38:00|82.8|82.76|82.8|82.76|82.85|82.8|82.79|82.75|23024
1652967490000|2022-05-19 13:38:10|82.79|82.77|82.8|82.77|82.8|82.77|82.79|82.76|2162
1652967500000|2022-05-19 13:38:20|82.79|82.78|82.8|82.78|82.8|82.78|82.78|82.75|3439
1652967520000|2022-05-19 13:38:40|82.79|82.75|82.79|82.74|82.79|82.75|82.76|82.71|13051
1652967530000|2022-05-19 13:38:50|82.8|82.75|82.88|82.83|82.91|82.85|82.8|82.75|19994
1652967540000|2022-05-19 13:39:00|82.86|82.81|82.84|82.81|82.86|82.81|82.83|82.79|1615
1652967550000|2022-05-19 13:39:10|82.85|82.82|82.85|82.79|82.85|82.82|82.84|82.79|997
1652967560000|2022-05-19 13:39:20|82.83|82.81|82.83|82.8|82.83|82.81|82.8|82.75|4707
1652967580000|2022-05-19 13:39:40|82.82|82.77|82.87|82.82|82.87|82.82|82.8|82.75|12629
1652967590000|2022-05-19 13:39:50|82.89|82.84|82.89|82.86|82.89|82.87|82.89|82.84|1271
1652967600000|2022-05-19 13:40:00|82.88|82.84|82.87|82.84|82.88|82.86|82.86|82.82|7968
1652967610000|2022-05-19 13:40:10|82.86|82.82|82.79|82.75|82.88|82.84|82.79|82.74|12628
1652967620000|2022-05-19 13:40:20|82.78|82.73|82.79|82.76|82.8|82.76|82.77|82.73|4794
1652967630000|2022-05-19 13:40:30|82.77|82.73|82.79|82.73|82.79|82.73|82.77|82.73|12079
1652967640000|2022-05-19 13:40:40|82.77|82.7|82.77|82.73|82.77|82.74|82.73|82.66|9949
1652967650000|2022-05-19 13:40:50|82.79|82.75|82.81|82.77|82.82|82.81|82.79|82.75|2126
1652967660000|2022-05-19 13:41:00|82.8|82.75|82.76|82.73|82.8|82.75|82.76|82.73|4855
1652967670000|2022-05-19 13:41:10|82.78|82.74|82.82|82.77|82.83|82.79|82.78|82.74|4087
1652967680000|2022-05-19 13:41:20|82.81|82.78|82.8|82.77|82.82|82.78|82.79|82.77|4694
1652967690000|2022-05-19 13:41:30|82.78|82.75|82.86|82.82|82.87|82.82|82.77|82.73|26943
1652967700000|2022-05-19 13:41:40|82.85|82.8|82.87|82.82|82.89|82.86|82.77|82.75|38337
1652967710000|2022-05-19 13:41:50||82.84||82.84||82.84||82.84|0
1652967720000|2022-05-19 13:42:00|82.89|82.86|82.83|82.8|82.89|82.86|82.82|82.79|15378
1652967730000|2022-05-19 13:42:10|82.84|82.81|82.86|82.83|82.86|82.84|82.84|82.81|2501
1652967740000|2022-05-19 13:42:20|82.84|82.84|82.85|82.81|82.86|82.84|82.84|82.8|3480
1652967760000|2022-05-19 13:42:40|82.86|82.82|82.96|82.9|83|82.95|82.86|82.82|75739
1652967770000|2022-05-19 13:42:50|82.94||82.94||82.94||82.94||0
1652967780000|2022-05-19 13:43:00|82.92|82.89|82.85|82.78|82.92|82.89|82.85|82.77|19832
1652967790000|2022-05-19 13:43:10|82.84|82.77|82.81|82.78|82.84|82.79|82.78|82.72|2347
1652967800000|2022-05-19 13:43:20|82.8|82.77|82.81|82.77|82.81|82.77|82.8|82.77|1788
1652967810000|2022-05-19 13:43:30|82.79|82.75|82.75|82.7|82.81|82.75|82.73|82.67|3995
1652967820000|2022-05-19 13:43:40|82.74|82.71|82.69|82.64|82.75|82.72|82.69|82.6|3328
1652967830000|2022-05-19 13:43:50|82.68|82.62|82.66|82.62|82.68|82.63|82.66|82.58|0
1652967840000|2022-05-19 13:44:00|82.67|82.63|82.71|82.67|82.71|82.69|82.67|82.62|5164
1652967850000|2022-05-19 13:44:10|82.73|82.69|82.71|82.67|82.75|82.71|82.71|82.67|5764
1652967860000|2022-05-19 13:44:20|82.7|82.66|82.67|82.63|82.7|82.66|82.65|82.62|12909
1652967870000|2022-05-19 13:44:30|82.65|82.6|82.56|82.52|82.65|82.6|82.56|82.5|1220
1652967880000|2022-05-19 13:44:40|82.55|82.54|82.55|82.51|82.56|82.54|82.52|82.49|3455
1652967890000|2022-05-19 13:44:50|82.54|82.49|82.55|82.51|82.56|82.51|82.53|82.49|1221
1652967900000|2022-05-19 13:45:00|82.54|82.52|82.49|82.44|82.55|82.52|82.49|82.42|13266
1652967910000|2022-05-19 13:45:10|82.47|82.4|82.41|82.35|82.47|82.42|82.41|82.35|1007
1652967920000|2022-05-19 13:45:20|82.4|82.36|82.46|82.41|82.47|82.43|82.36|82.32|19528
1652967930000|2022-05-19 13:45:30|82.47|82.42|82.46|82.43|82.49|82.44|82.46|82.41|6421
1652967940000|2022-05-19 13:45:40|82.47|82.44|82.47|82.45|82.47|82.45|82.47|82.44|3827
1652967950000|2022-05-19 13:45:50|82.46|82.44|82.44|82.41|82.47|82.44|82.43|82.39|6546
1652967960000|2022-05-19 13:46:00|82.43|82.38|82.4|82.35|82.45|82.38|82.39|82.35|11766
1652967970000|2022-05-19 13:46:10|82.39|82.36|82.39|82.36|82.39|82.37|82.39|82.32|0
1652967980000|2022-05-19 13:46:20|82.4|82.37|82.43|82.37|82.47|82.42|82.38|82.34|24259
1652967990000|2022-05-19 13:46:30|82.41|82.38|82.42|82.37|82.43|82.39|82.41|82.37|2557
1652968000000|2022-05-19 13:46:40|82.41||82.41||82.41||82.41||0
1652968010000|2022-05-19 13:46:50|82.4|82.34|82.38|82.34|82.41|82.36|82.38|82.34|1371
1652968020000|2022-05-19 13:47:00|82.37|82.33|82.3|82.25|82.37|82.33|82.28|82.23|7629
1652968030000|2022-05-19 13:47:10|82.27|82.23|82.28|82.24|82.29|82.24|82.22|82.16|12004
1652968040000|2022-05-19 13:47:20|82.29|82.22|82.23|82.19|82.29|82.24|82.23|82.17|5462
1652968050000|2022-05-19 13:47:30|82.22|82.17|82.21|82.18|82.22|82.19|82.2|82.16|6820
1652968060000|2022-05-19 13:47:40|82.22|82.19|82.27|82.25|82.29|82.25|82.22|82.18|2667
1652968070000|2022-05-19 13:47:50|82.28|82.27|82.31|82.25|82.36|82.3|82.28|82.25|13217
1652968080000|2022-05-19 13:48:00|82.32|82.26|82.3|82.25|82.32|82.28|82.3|82.25|0
1652968090000|2022-05-19 13:48:10|82.29|82.28|82.29|82.25|82.3|82.28|82.29|82.25|0
1652968100000|2022-05-19 13:48:20|82.31|82.28|82.3|82.25|82.31|82.29|82.3|82.25|382
1652968110000|2022-05-19 13:48:30|82.29|82.24|82.23|82.18|82.29|82.25|82.23|82.18|7267
1652968120000|2022-05-19 13:48:40||82.2||82.18||82.2||82.18|37
1652968130000|2022-05-19 13:48:50|82.22|82.19|82.23|82.2|82.23|82.2|82.22|82.19|2494
1652968140000|2022-05-19 13:49:00|82.24|82.21|82.22|82.19|82.25|82.23|82.22|82.19|6137
1652968150000|2022-05-19 13:49:10|82.21|82.18|82.11|82.05|82.22|82.18|82.11|82.04|17721
1652968160000|2022-05-19 13:49:20|82.12|82.07|82.13|82.08|82.13|82.1|82.1|82.04|5971
1652968170000|2022-05-19 13:49:30|82.12|82.09|82.19|82.15|82.19|82.16|82.12|82.09|5022
1652968180000|2022-05-19 13:49:40|82.18|82.14|82.24|82.18|82.24|82.18|82.18|82.14|727
1652968190000|2022-05-19 13:49:50|82.23||82.23||82.23||82.23||36068
1652968200000|2022-05-19 13:50:00|82.22||82.22||82.22||82.22||0
1652968210000|2022-05-19 13:50:10|82.23|82.19|82.25|82.19|82.26|82.23|82.22|82.18|9803
1652968220000|2022-05-19 13:50:20|82.24|82.2|82.17|82.13|82.24|82.2|82.17|82.13|17247
1652968230000|2022-05-19 13:50:30|82.15|82.11|82.19|82.14|82.19|82.14|82.15|82.11|15729
1652968240000|2022-05-19 13:50:40|82.2|82.15|82.22|82.18|82.22|82.19|82.2|82.14|3192
1652968250000|2022-05-19 13:50:50|82.2|82.17|82.22|82.18|82.22|82.2|82.2|82.16|1216
1652968260000|2022-05-19 13:51:00|82.2|82.16|82.22|82.18|82.22|82.2|82.2|82.16|18768
1652968270000|2022-05-19 13:51:10|82.23|82.19|82.26|82.22|82.28|82.23|82.23|82.19|33678
1652968280000|2022-05-19 13:51:20|82.25|82.2|82.31|82.27|82.35|82.28|82.23|82.2|20963
1652968290000|2022-05-19 13:51:30|82.3|82.29|82.3|82.27|82.34|82.3|82.3|82.27|7033
1652968300000|2022-05-19 13:51:40|82.31|82.28|82.35|82.31|82.36|82.31|82.31|82.28|0
1652968310000|2022-05-19 13:51:50|82.34|82.32|82.34|82.32|82.34|82.33|82.33|82.31|1505
1652968320000|2022-05-19 13:52:00|82.35|82.33|82.43|82.38|82.43|82.38|82.35|82.32|21169
1652968330000|2022-05-19 13:52:10|82.41|82.37|82.41|82.38|82.41|82.39|82.38|82.32|11435
1652968340000|2022-05-19 13:52:20|82.4||82.41||82.41||82.4||1959
1652968350000|2022-05-19 13:52:30|82.42|82.4|82.46|82.43|82.49|82.43|82.42|82.4|14610
1652968360000|2022-05-19 13:52:40|82.49|82.42|82.5|82.46|82.52|82.47|82.49|82.42|1696
1652968370000|2022-05-19 13:52:50|82.48|82.44|82.42|82.38|82.48|82.44|82.42|82.38|5532
1652968380000|2022-05-19 13:53:00|82.43|82.39|82.43|82.39|82.43|82.39|82.43|82.39|0
1652968390000|2022-05-19 13:53:10|82.44|82.4|82.42|82.38|82.44|82.42|82.42|82.38|4303
1652968400000|2022-05-19 13:53:20|82.41|82.35|82.34|82.3|82.41|82.35|82.34|82.3|4394
1652968410000|2022-05-19 13:53:30|82.35|82.31|82.37|82.34|82.37|82.35|82.35|82.31|22541
1652968420000|2022-05-19 13:53:40|82.36|82.33|82.34|82.31|82.36|82.33|82.34|82.3|839
1652968430000|2022-05-19 13:53:50|82.3|82.3|82.36|82.32|82.36|82.33|82.3|82.26|44055
1652968450000|2022-05-19 13:54:10|82.35|82.34|82.39|82.36|82.39|82.36|82.35|82.32|18082
1652968460000|2022-05-19 13:54:20|82.42|82.37|82.44|82.4|82.44|82.42|82.42|82.36|4811
1652968470000|2022-05-19 13:54:30|82.46|82.42|82.52|82.51|82.57|82.52|82.46|82.42|7378
1652968480000|2022-05-19 13:54:40|82.5|82.48|82.5|82.46|82.52|82.48|82.5|82.46|3966
1652968490000|2022-05-19 13:54:50|82.49|82.44|82.46|82.4|82.49|82.44|82.44|82.39|13711
1652968500000|2022-05-19 13:55:00|82.47|82.41|82.54|82.48|82.57|82.52|82.47|82.41|21364
1652968510000|2022-05-19 13:55:10|82.53|82.49|82.54|82.5|82.54|82.5|82.53|82.48|8335
1652968520000|2022-05-19 13:55:20|82.56|82.51|82.54|82.51|82.56|82.51|82.54|82.5|1001
1652968530000|2022-05-19 13:55:30|82.53|82.5|82.55|82.52|82.57|82.53|82.52|82.5|2964
1652968540000|2022-05-19 13:55:40|82.54|82.51|82.53|82.51|82.54|82.51|82.53|82.51|94
1652968550000|2022-05-19 13:55:50|82.54|82.52|82.56|82.54|82.57|82.54|82.54|82.51|4314
1652968560000|2022-05-19 13:56:00|82.55|82.52|82.64|82.6|82.67|82.6|82.54|82.51|9117
1652968570000|2022-05-19 13:56:10|82.63|82.61|82.63|82.59|82.63|82.61|82.61|82.55|3405
1652968580000|2022-05-19 13:56:20|82.62|82.57|82.58|82.55|82.62|82.58|82.58|82.55|252
1652968590000|2022-05-19 13:56:30|82.56|82.52|82.54|82.51|82.56|82.52|82.54|82.48|3691
1652968600000|2022-05-19 13:56:40|82.53||82.54||82.54||82.53||0
1652968620000|2022-05-19 13:57:00|82.56|82.52|82.58|82.54|82.58|82.56|82.55|82.52|6885
1652968630000|2022-05-19 13:57:10|82.57|82.55|82.55|82.51|82.57|82.55|82.55|82.51|2
1652968640000|2022-05-19 13:57:20|82.53|82.5|82.54|82.51|82.55|82.51|82.53|82.48|2198
1652968650000|2022-05-19 13:57:30|82.52|82.49|82.53|82.5|82.54|82.5|82.52|82.47|3858
1652968660000|2022-05-19 13:57:40|82.54|82.51|82.58|82.55|82.58|82.55|82.54|82.5|3101
1652968680000|2022-05-19 13:58:00|82.56|82.54|82.54|82.51|82.56|82.54|82.54|82.49|6543
1652968690000|2022-05-19 13:58:10|82.56|82.53|82.56|82.52|82.57|82.53|82.56|82.51|0
1652968700000|2022-05-19 13:58:20|82.55|82.51|82.55|82.51|82.55|82.51|82.55|82.51|60
1652968710000|2022-05-19 13:58:30|82.54|82.49|82.49|82.46|82.54|82.49|82.48|82.43|6380
1652968720000|2022-05-19 13:58:40||82.44||82.44||82.44||82.43|0
1652968730000|2022-05-19 13:58:50||82.45||82.46||82.46||82.44|0
1652968750000|2022-05-19 13:59:10|82.47|82.44|82.48|82.43|82.48|82.44|82.47|82.41|805
1652968760000|2022-05-19 13:59:20|82.46|82.41|82.46|82.42|82.46|82.42|82.44|82.4|1918
1652968770000|2022-05-19 13:59:30|82.43|82.39|82.46|82.42|82.46|82.42|82.43|82.39|1544
1652968780000|2022-05-19 13:59:40|82.45|82.41|82.4|82.36|82.45|82.41|82.4|82.36|4926
1652968790000|2022-05-19 13:59:50|82.41|82.37|82.43|82.41|82.43|82.41|82.4|82.33|2392
1652968800000|2022-05-19 14:00:00|82.42|82.4|82.44|82.4|82.44|82.41|82.42|82.38|7069
1652968810000|2022-05-19 14:00:10|82.43|82.42|82.52|82.47|82.52|82.47|82.43|82.42|23638
1652968820000|2022-05-19 14:00:20|82.54|82.48|82.61|82.57|82.63|82.57|82.53|82.48|6284
1652968830000|2022-05-19 14:00:30|82.6|82.55|82.57|82.53|82.61|82.55|82.57|82.53|7998
1652968840000|2022-05-19 14:00:40|82.54|82.54|82.59|82.55|82.59|82.55|82.54|82.53|187
1652968850000|2022-05-19 14:00:50|82.6|82.56|82.61|82.56|82.64|82.58|82.58|82.56|750
1652968860000|2022-05-19 14:01:00||82.59||82.59||82.59||82.59|15205
1652968870000|2022-05-19 14:01:10|82.63||82.61||82.64||82.61||4311
1652968890000|2022-05-19 14:01:30|82.63|82.61|82.74|82.7|82.77|82.7|82.63|82.61|12838
1652968900000|2022-05-19 14:01:40|82.71|82.69|82.67|82.64|82.71|82.69|82.64|82.6|164332
1652968910000|2022-05-19 14:01:50|82.69|82.66|82.71|82.67|82.77|82.71|82.69|82.66|22624
1652968920000|2022-05-19 14:02:00|82.73|82.68|82.76|82.71|82.79|82.75|82.68|82.64|123155
1652968930000|2022-05-19 14:02:10|82.73|82.68|82.72|82.69|82.75|82.71|82.7|82.65|11347
1652968940000|2022-05-19 14:02:20|82.74|82.7|82.76|82.73|82.78|82.73|82.71|82.7|736
1652968950000|2022-05-19 14:02:30|82.75||82.74||82.76||82.74||0
1652968960000|2022-05-19 14:02:40|82.73|82.72|82.73|82.7|82.74|82.72|82.7|82.65|7930
1652968970000|2022-05-19 14:02:50|82.74|82.71|82.82|82.79|82.83|82.79|82.74|82.71|3873
1652968980000|2022-05-19 14:03:00|82.86|82.8|82.84|82.81|82.86|82.82|82.83|82.8|2797
1652968990000|2022-05-19 14:03:10|82.85|82.82|82.84|82.81|82.86|82.82|82.84|82.81|726
1652969000000|2022-05-19 14:03:20|82.83|82.8|82.84|82.82|82.84|82.82|82.82|82.79|1905
1652969020000|2022-05-19 14:03:40|82.83||82.83||82.83||82.83||1080
1652969030000|2022-05-19 14:03:50|82.84|82.81|82.84|82.81|82.86|82.83|82.84|82.81|18307
1652969040000|2022-05-19 14:04:00|82.86|82.82|82.92|82.88|82.93|82.88|82.86|82.82|9860
1652969050000|2022-05-19 14:04:10|82.91|82.87|82.85|82.81|82.91|82.87|82.85|82.81|6377
1652969060000|2022-05-19 14:04:20|82.84||82.85||82.85||82.84||0
1652969070000|2022-05-19 14:04:30|82.87|82.82|82.86|82.83|82.87|82.85|82.86|82.82|29
1652969090000|2022-05-19 14:04:50|82.88|82.82|82.93|82.89|82.93|82.89|82.88|82.82|10087
1652969100000|2022-05-19 14:05:00|82.92|82.9|82.92|82.89|82.92|82.9|82.92|82.89|2391
1652969120000|2022-05-19 14:05:20||82.9||82.9||82.9||82.9|2105
1652969130000|2022-05-19 14:05:30|82.93|82.91|83|82.95|83|82.97|82.93|82.91|1114
1652969140000|2022-05-19 14:05:40|82.99|82.97|82.99|82.97|82.99|82.99|82.99|82.97|12736
1652969150000|2022-05-19 14:05:50|83|82.98|83.08|83.03|83.1|83.04|83|82.98|14259
1652969160000|2022-05-19 14:06:00|83.07|83.04|83.09|83.07|83.14|83.08|83.05|83.01|27808
1652969170000|2022-05-19 14:06:10|83.11|83.05|83|82.95|83.12|83.07|82.97|82.94|37941
1652969180000|2022-05-19 14:06:20|83.01|82.97|83.01|82.98|83.02|82.99|83.01|82.97|1192
1652969190000|2022-05-19 14:06:30|83.02||83||83.02||83||533
1652969200000|2022-05-19 14:06:40|82.99|82.97|82.89|82.87|82.99|82.97|82.89|82.84|36775
1652969210000|2022-05-19 14:06:50|82.87|82.85|82.87|82.84|82.9|82.87|82.87|82.8|1047
1652969220000|2022-05-19 14:07:00|82.89|82.85|82.82|82.78|82.89|82.85|82.82|82.75|10859
1652969230000|2022-05-19 14:07:10|82.81|82.75|82.9|82.86|82.91|82.86|82.8|82.75|12402
1652969240000|2022-05-19 14:07:20|82.91|82.87|82.95|82.9|83|82.93|82.91|82.87|13
1652969250000|2022-05-19 14:07:30|82.93|82.89|82.84|82.8|82.93|82.89|82.84|82.8|12793
1652969260000|2022-05-19 14:07:40|82.85|82.81|82.9|82.87|82.9|82.87|82.84|82.81|28
1652969270000|2022-05-19 14:07:50|82.91|82.88|82.97|82.94|82.99|82.94|82.89|82.88|2407
1652969280000|2022-05-19 14:08:00|82.99|82.95|82.99|82.95|83.01|82.97|82.98|82.94|4717
1652969300000|2022-05-19 14:08:20|82.96|82.96|82.99|82.95|82.99|82.96|82.96|82.95|2363
1652969310000|2022-05-19 14:08:30|82.98|82.96|82.99|82.96|83|82.97|82.96|82.93|28157
1652969320000|2022-05-19 14:08:40|82.97|82.97|83.02|82.98|83.03|83.01|82.97|82.97|6812
1652969330000|2022-05-19 14:08:50|83.01||83||83.03||83||553
1652969350000|2022-05-19 14:09:10|82.99|82.95|82.98|82.94|83|82.97|82.97|82.92|7861
1652969360000|2022-05-19 14:09:20|82.99|82.96|82.94|82.9|82.99|82.96|82.93|82.88|7748
1652969370000|2022-05-19 14:09:30|82.93|82.88|82.88|82.84|82.94|82.88|82.88|82.84|8013
1652969380000|2022-05-19 14:09:40|82.86|82.83|82.86|82.84|82.88|82.84|82.83|82.77|6163
1652969390000|2022-05-19 14:09:50|82.88|82.85|82.88|82.85|82.88|82.86|82.88|82.82|39
1652969400000|2022-05-19 14:10:00|82.89|82.86|82.91|82.87|82.92|82.88|82.89|82.86|9999
1652969410000|2022-05-19 14:10:10|82.9|82.88|82.96|82.91|82.96|82.91|82.9|82.87|2489
1652969420000|2022-05-19 14:10:20|82.97|82.92|82.9|82.87|82.97|82.94|82.9|82.87|10908
1652969430000|2022-05-19 14:10:30|82.91|82.88|82.97|82.94|82.97|82.94|82.9|82.88|2715
1652969440000|2022-05-19 14:10:40|82.96|82.93|83|82.96|83.03|82.96|82.96|82.93|39168
1652969450000|2022-05-19 14:10:50|82.98|82.94|83|82.95|83.01|82.97|82.94|82.9|21907
1652969460000|2022-05-19 14:11:00|83.01|82.97|83.09|83.06|83.11|83.06|83.01|82.97|31378
1652969470000|2022-05-19 14:11:10|83.08|83.07|83|82.95|83.09|83.07|83|82.95|50548
1652969480000|2022-05-19 14:11:20|82.99|82.94|82.93|82.88|82.99|82.94|82.93|82.86|0
1652969490000|2022-05-19 14:11:30|82.92|82.89|82.91|82.87|82.92|82.89|82.9|82.85|3430
1652969500000|2022-05-19 14:11:40|82.89|82.86|82.87|82.83|82.91|82.88|82.87|82.83|33262
1652969510000|2022-05-19 14:11:50|82.89|82.85|82.9|82.87|82.92|82.88|82.88|82.85|1419
1652969520000|2022-05-19 14:12:00|82.89|82.85|82.89|82.87|82.89|82.87|82.87|82.85|7485
1652969530000|2022-05-19 14:12:10|82.88|82.85|82.86|82.82|82.88|82.85|82.84|82.78|10572
1652969540000|2022-05-19 14:12:20|82.84|82.8|82.8|82.76|82.84|82.8|82.8|82.76|0
1652969550000|2022-05-19 14:12:30|82.79|82.75|82.81|82.77|82.82|82.77|82.78|82.72|10
1652969560000|2022-05-19 14:12:40|82.82|82.78|82.8|82.75|82.82|82.79|82.8|82.75|2083
1652969570000|2022-05-19 14:12:50|82.79|82.73|82.78|82.76|82.81|82.78|82.78|82.73|2076
1652969580000|2022-05-19 14:13:00|82.77|82.74|82.76|82.71|82.77|82.74|82.75|82.7|5124
1652969590000|2022-05-19 14:13:10|82.75|82.69|82.72|82.68|82.75|82.7|82.7|82.64|6362
1652969600000|2022-05-19 14:13:20||82.69||82.69||82.7||82.69|0
1652969610000|2022-05-19 14:13:30|82.71|82.7|82.71|82.69|82.72|82.7|82.71|82.69|4481
1652969620000|2022-05-19 14:13:40|82.7|82.67|82.71|82.67|82.71|82.69|82.7|82.65|1443
1652969630000|2022-05-19 14:13:50|82.7|82.66|82.7|82.66|82.71|82.67|82.7|82.63|14758
1652969640000|2022-05-19 14:14:00|82.67|82.62|82.69|82.67|82.71|82.67|82.62|82.58|12774
1652969650000|2022-05-19 14:14:10|82.71|82.69|82.76|82.72|82.77|82.73|82.71|82.67|2656
1652969660000|2022-05-19 14:14:20|82.74|82.71|82.72|82.69|82.76|82.72|82.72|82.67|5104
1652969670000|2022-05-19 14:14:30||82.68||82.69||82.69||82.68|0
1652969680000|2022-05-19 14:14:40|82.74|82.7|82.76|82.72|82.76|82.72|82.74|82.7|2650
1652969690000|2022-05-19 14:14:50|82.74|82.73|82.74|82.73|82.74|82.73|82.74|82.71|0
1652969700000|2022-05-19 14:15:00|82.76|82.74|82.77|82.74|82.85|82.78|82.76|82.74|15694
1652969710000|2022-05-19 14:15:10|82.76|82.71|82.76|82.73|82.76|82.74|82.72|82.68|5802
1652969720000|2022-05-19 14:15:20|82.74|82.71|82.74|82.69|82.74|82.72|82.72|82.68|3237
1652969730000|2022-05-19 14:15:30|82.72|82.68|82.71|82.69|82.72|82.69|82.71|82.68|5338
1652969740000|2022-05-19 14:15:40|82.7|82.68|82.7|82.65|82.7|82.69|82.69|82.65|4998
1652969750000|2022-05-19 14:15:50|82.69|82.66|82.69|82.65|82.69|82.66|82.68|82.64|5
1652969760000|2022-05-19 14:16:00||82.66||82.66||82.66||82.66|604
1652969770000|2022-05-19 14:16:10|82.67|82.63|82.65|82.63|82.67|82.63|82.64|82.57|7431
1652969780000|2022-05-19 14:16:20|82.64|82.62|82.71|82.68|82.71|82.7|82.64|82.62|9676
1652969790000|2022-05-19 14:16:30|82.74|82.69|82.86|82.81|82.87|82.81|82.73|82.69|37905
1652969800000|2022-05-19 14:16:40|82.85|82.8|82.79|82.75|82.85|82.8|82.77|82.75|7939
1652969810000|2022-05-19 14:16:50|82.78|82.73|82.78|82.76|82.78|82.76|82.78|82.73|0
1652969820000|2022-05-19 14:17:00|82.77|82.75|82.83|82.81|82.83|82.81|82.77|82.75|30089
1652969830000|2022-05-19 14:17:10||82.79||82.79||82.81||82.79|14682
1652969840000|2022-05-19 14:17:20|82.82|82.78|82.85|82.81|82.85|82.81|82.81|82.77|10923
1652969850000|2022-05-19 14:17:30|82.82|82.82|82.92|82.87|82.93|82.87|82.82|82.81|4977
1652969860000|2022-05-19 14:17:40|82.91|82.88|82.91|82.87|82.93|82.89|82.9|82.87|27246
1652969870000|2022-05-19 14:17:50|82.93|82.89|82.93|82.89|82.94|82.89|82.93|82.89|4000
1652969880000|2022-05-19 14:18:00|82.91|82.88|82.87|82.83|82.91|82.88|82.87|82.83|15802
1652969890000|2022-05-19 14:18:10|82.86|82.82|82.86|82.83|82.87|82.83|82.86|82.81|4
1652969900000|2022-05-19 14:18:20|82.85|82.81|82.79|82.74|82.85|82.81|82.79|82.72|2821
1652969910000|2022-05-19 14:18:30|82.78|82.75|82.78|82.75|82.78|82.75|82.78|82.74|121
1652969920000|2022-05-19 14:18:40|82.77|82.74|82.79|82.76|82.81|82.78|82.77|82.74|28943
1652969930000|2022-05-19 14:18:50|82.78|82.74|82.77|82.73|82.78|82.76|82.76|82.7|20754
1652969940000|2022-05-19 14:19:00|82.76|82.74|82.75|82.74|82.76|82.74|82.75|82.74|5121
1652969950000|2022-05-19 14:19:10|82.76|82.73|82.76|82.75|82.76|82.75|82.76|82.73|113
1652969960000|2022-05-19 14:19:20|82.78|82.76|82.79|82.76|82.8|82.77|82.77|82.73|6215
1652969970000|2022-05-19 14:19:30|82.78|82.75|82.78|82.75|82.78|82.75|82.77|82.74|0
1652969980000|2022-05-19 14:19:40||82.74||82.74||82.75||82.74|0
1652969990000|2022-05-19 14:19:50|82.77|82.73|82.73|82.7|82.78|82.73|82.72|82.68|8659
1652970000000|2022-05-19 14:20:00|82.72|82.69|82.69|82.65|82.72|82.69|82.69|82.63|5202
1652970010000|2022-05-19 14:20:10|82.7|82.66|82.72|82.7|82.72|82.7|82.69|82.66|165
1652970020000|2022-05-19 14:20:20|82.74|82.71|82.74|82.7|82.74|82.71|82.73|82.7|9669
1652970030000|2022-05-19 14:20:30|82.75|82.71|82.75|82.73|82.77|82.73|82.74|82.7|5029
1652970040000|2022-05-19 14:20:40|82.77|82.74|82.72|82.7|82.77|82.74|82.7|82.67|30186
1652970050000|2022-05-19 14:20:50|82.74|82.71|82.73|82.68|82.74|82.72|82.73|82.68|4567
1652970060000|2022-05-19 14:21:00|82.71|82.69|82.71|82.69|82.73|82.69|82.7|82.69|2076
1652970070000|2022-05-19 14:21:10|82.7|82.68|82.71|82.68|82.71|82.68|82.7|82.68|2764
1652970090000|2022-05-19 14:21:30|82.7|82.65|82.71|82.69|82.71|82.69|82.69|82.65|5676
1652970100000|2022-05-19 14:21:40|82.7|82.68|82.62|82.57|82.71|82.69|82.62|82.57|8128
1652970110000|2022-05-19 14:21:50|82.63|82.58|82.62|82.59|82.63|82.59|82.62|82.58|3920
1652970120000|2022-05-19 14:22:00|82.61|82.58|82.62|82.6|82.62|82.6|82.59|82.54|11777
1652970130000|2022-05-19 14:22:10|82.63|82.61|82.63|82.6|82.64|82.62|82.59|82.56|24033
1652970140000|2022-05-19 14:22:20|82.62|82.59|82.63|82.6|82.64|82.6|82.6|82.55|7399
1652970150000|2022-05-19 14:22:30|82.64|82.61|82.72|82.68|82.73|82.68|82.64|82.61|11658
1652970160000|2022-05-19 14:22:40|82.71|82.67|82.72|82.69|82.72|82.71|82.7|82.67|19198
1652970170000|2022-05-19 14:22:50|82.73|82.7|82.78|82.75|82.78|82.75|82.73|82.7|3838
1652970180000|2022-05-19 14:23:00|82.77|82.74|82.74|82.71|82.77|82.74|82.73|82.69|6904
1652970190000|2022-05-19 14:23:10|82.72|82.68|82.72|82.68|82.73|82.68|82.72|82.67|18
1652970200000|2022-05-19 14:23:20|82.74|82.69|82.8|82.76|82.81|82.76|82.74|82.69|6738
1652970210000|2022-05-19 14:23:30|82.79|82.75|82.8|82.76|82.82|82.78|82.77|82.72|22902
1652970220000|2022-05-19 14:23:40|82.82|82.78|82.87|82.83|82.88|82.85|82.82|82.78|3259
1652970230000|2022-05-19 14:23:50|82.86|82.81|82.85|82.81|82.87|82.83|82.83|82.81|6740
1652970240000|2022-05-19 14:24:00|82.84|82.83|82.82|82.76|82.84|82.83|82.82|82.76|4467
1652970250000|2022-05-19 14:24:10|82.79|82.75|82.76|82.73|82.79|82.75|82.76|82.72|0
1652970260000|2022-05-19 14:24:20|82.75|82.72|82.83|82.78|82.83|82.78|82.75|82.71|22362
1652970270000|2022-05-19 14:24:30|82.84|82.79|82.86|82.82|82.88|82.83|82.83|82.79|3669
1652970280000|2022-05-19 14:24:40|82.89|82.84|82.87|82.83|82.93|82.86|82.86|82.82|12690
1652970290000|2022-05-19 14:24:50|82.86|82.84|82.86|82.82|82.86|82.84|82.85|82.8|0
1652970300000|2022-05-19 14:25:00|82.84|82.81|82.86|82.81|82.86|82.85|82.84|82.8|5259
1652970310000|2022-05-19 14:25:10|82.85|82.82|82.84|82.82|82.86|82.82|82.84|82.82|20
1652970320000|2022-05-19 14:25:20|82.83|82.8|82.84|82.83|82.84|82.83|82.83|82.79|7928
1652970330000|2022-05-19 14:25:30|82.83|82.82|82.84|82.8|82.84|82.83|82.83|82.8|1203
1652970340000|2022-05-19 14:25:40||82.81||82.81||82.81||82.81|0
1652970350000|2022-05-19 14:25:50|82.83|82.82|82.81|82.77|82.83|82.82|82.8|82.77|12788
1652970360000|2022-05-19 14:26:00|82.82|82.79|82.81|82.79|82.82|82.79|82.81|82.79|0
1652970370000|2022-05-19 14:26:10|82.82|82.8|82.82|82.79|82.88|82.84|82.82|82.79|1561
1652970380000|2022-05-19 14:26:20|82.81|82.77|82.82|82.77|82.82|82.78|82.8|82.76|2310
1652970390000|2022-05-19 14:26:30|82.81|82.78|82.82|82.79|82.83|82.81|82.81|82.78|2356
1652970400000|2022-05-19 14:26:40|82.81|82.77|82.74|82.7|82.81|82.77|82.74|82.69|48590
1652970410000|2022-05-19 14:26:50|82.75|82.71|82.78|82.73|82.78|82.75|82.75|82.71|16261
1652970420000|2022-05-19 14:27:00|82.76|82.71|82.74|82.71|82.76|82.73|82.74|82.69|4595
1652970440000|2022-05-19 14:27:20|82.72|82.7|82.72|82.69|82.73|82.71|82.72|82.68|1668
1652970450000|2022-05-19 14:27:30|82.71|82.67|82.69|82.64|82.71|82.67|82.68|82.62|3984
1652970460000|2022-05-19 14:27:40|82.68|82.65|82.72|82.68|82.72|82.68|82.68|82.65|2918
1652970470000|2022-05-19 14:27:50||82.69||82.69||82.7||82.69|400
1652970480000|2022-05-19 14:28:00|82.73|82.7|82.77|82.73|82.78|82.73|82.72|82.7|5668
1652970490000|2022-05-19 14:28:10|82.75||82.75||82.75||82.75||0
1652970500000|2022-05-19 14:28:20|82.74|82.72|82.72|82.69|82.74|82.72|82.72|82.69|4321
1652970510000|2022-05-19 14:28:30|82.69|82.67|82.69|82.65|82.7|82.67|82.69|82.65|2558
1652970520000|2022-05-19 14:28:40|82.68|82.63|82.61|82.55|82.69|82.63|82.61|82.55|3874
1652970530000|2022-05-19 14:28:50||82.56||82.56||82.56||82.55|0
1652970540000|2022-05-19 14:29:00|82.6|82.55|82.59|82.54|82.6|82.55|82.58|82.53|63207
1652970550000|2022-05-19 14:29:10|82.6|82.55|82.66|82.63|82.66|82.63|82.59|82.55|10104
1652970560000|2022-05-19 14:29:20||82.64||82.65||82.65||82.64|258
1652970570000|2022-05-19 14:29:30|82.65|82.64|82.73|82.69|82.75|82.69|82.65|82.63|25084
1652970580000|2022-05-19 14:29:40|82.74|82.7|82.75|82.73|82.78|82.73|82.74|82.7|4803
1652970590000|2022-05-19 14:29:50|82.74|82.72|82.69|82.66|82.77|82.74|82.69|82.66|18205
1652970600000|2022-05-19 14:30:00|82.7|82.68|82.73|82.72|82.73|82.72|82.7|82.66|23306
1652970610000|2022-05-19 14:30:10|82.72|82.71|82.71|82.66|82.72|82.71|82.69|82.64|146
1652970620000|2022-05-19 14:30:20|82.7|82.64|82.64|82.6|82.7|82.66|82.64|82.6|3364
1652970630000|2022-05-19 14:30:30|82.63|82.58|82.6|82.56|82.63|82.58|82.59|82.55|122
1652970640000|2022-05-19 14:30:40|82.59|82.55|82.6|82.56|82.6|82.56|82.55|82.51|30680
1652970650000|2022-05-19 14:30:50|82.57|82.54|82.63|82.6|82.64|82.62|82.57|82.54|12602
1652970660000|2022-05-19 14:31:00|82.62|82.58|82.56|82.53|82.62|82.59|82.56|82.5|8604
1652970670000|2022-05-19 14:31:10|82.55|82.52|82.51|82.48|82.55|82.52|82.51|82.47|5048
1652970680000|2022-05-19 14:31:20|82.52|82.49|82.58|82.54|82.58|82.54|82.52|82.49|5913
1652970690000|2022-05-19 14:31:30|82.57|82.55|82.58|82.55|82.62|82.57|82.57|82.55|12153
1652970700000|2022-05-19 14:31:40|82.57|82.53|82.44|82.4|82.57|82.53|82.43|82.4|5219
1652970710000|2022-05-19 14:31:50|82.43|82.41|82.42|82.4|82.44|82.41|82.42|82.4|443
1652970720000|2022-05-19 14:32:00|82.41|82.37|82.42|82.38|82.44|82.4|82.39|82.34|2331
1652970730000|2022-05-19 14:32:10|82.44|82.4|82.45|82.4|82.48|82.44|82.44|82.4|9961
1652970740000|2022-05-19 14:32:20|82.46|82.42|82.6|82.54|82.61|82.54|82.46|82.42|9956
1652970750000|2022-05-19 14:32:30|82.58|82.53|82.56|82.52|82.6|82.56|82.54|82.5|9516
1652970760000|2022-05-19 14:32:40|82.53|82.51|82.58|82.57|82.6|82.57|82.52|82.48|5716
1652970770000|2022-05-19 14:32:50|82.62|82.58|82.7|82.66|82.73|82.69|82.62|82.58|4779
1652970780000|2022-05-19 14:33:00|82.71|82.67|82.78|82.73|82.8|82.74|82.7|82.66|19165
1652970790000|2022-05-19 14:33:10|82.76|82.72|82.65|82.61|82.76|82.72|82.62|82.58|11811
1652970800000|2022-05-19 14:33:20|82.64|82.6|82.65|82.59|82.65|82.63|82.61|82.57|1451
1652970810000|2022-05-19 14:33:30|82.63|82.61|82.63|82.6|82.63|82.61|82.63|82.59|0
1652970820000|2022-05-19 14:33:40|82.65|82.61|82.64|82.62|82.67|82.63|82.63|82.61|4812
1652970830000|2022-05-19 14:33:50|82.63|82.61|82.61|82.58|82.63|82.61|82.61|82.56|11407
1652970840000|2022-05-19 14:34:00|82.62|82.59|82.65|82.61|82.67|82.63|82.61|82.58|4626
1652970850000|2022-05-19 14:34:10|82.68|82.62|82.65|82.62|82.68|82.64|82.64|82.61|13015
1652970860000|2022-05-19 14:34:20|82.64|82.6|82.63|82.59|82.64|82.62|82.63|82.58|5923
1652970870000|2022-05-19 14:34:30|82.62|82.61|82.64|82.62|82.68|82.64|82.62|82.57|6666
1652970880000|2022-05-19 14:34:40|82.63|82.59|82.64|82.61|82.64|82.61|82.62|82.57|1499
1652970890000|2022-05-19 14:34:50|82.65|82.62|82.7|82.67|82.71|82.67|82.65|82.62|14405
1652970900000|2022-05-19 14:35:00|82.71|82.68|82.76|82.73|82.76|82.73|82.71|82.68|2890
1652970910000|2022-05-19 14:35:10|82.78|82.74|82.8|82.76|82.85|82.81|82.78|82.74|13064
1652970920000|2022-05-19 14:35:20|82.79|82.77|82.77|82.73|82.8|82.77|82.77|82.73|2453
1652970930000|2022-05-19 14:35:30|82.76|82.71|82.73|82.69|82.76|82.72|82.69|82.63|2063
1652970940000|2022-05-19 14:35:40|82.72|82.7|82.7|82.66|82.74|82.71|82.69|82.66|6352
1652970950000|2022-05-19 14:35:50|82.69|82.64|82.67|82.63|82.69|82.64|82.65|82.61|5777
1652970960000|2022-05-19 14:36:00|82.66|82.62|82.65|82.59|82.66|82.62|82.65|82.59|0
1652970970000|2022-05-19 14:36:10||82.6||82.61||82.62||82.6|0
1652970980000|2022-05-19 14:36:20|82.64|82.59|82.62|82.57|82.64|82.59|82.62|82.55|1554
1652970990000|2022-05-19 14:36:30|82.63|82.58|82.63|82.59|82.65|82.61|82.63|82.58|2762
1652971000000|2022-05-19 14:36:40||82.6||82.59||82.6||82.59|15175
1652971010000|2022-05-19 14:36:50|82.62|82.57|82.6|82.56|82.62|82.57|82.59|82.55|1067
1652971020000|2022-05-19 14:37:00|82.59|82.53|82.56|82.52|82.59|82.53|82.55|82.5|4629
1652971030000|2022-05-19 14:37:10|82.55|82.51|82.58|82.55|82.58|82.56|82.55|82.5|5558
1652971040000|2022-05-19 14:37:20|82.59|82.56|82.54|82.53|82.59|82.56|82.54|82.49|13352
1652971050000|2022-05-19 14:37:30|82.56||82.56||82.56||82.56||1280
1652971060000|2022-05-19 14:37:40|82.54|82.5|82.54|82.51|82.56|82.52|82.52|82.49|3056
1652971070000|2022-05-19 14:37:50|82.53|82.49|82.48|82.42|82.53|82.49|82.48|82.42|1700
1652971080000|2022-05-19 14:38:00||82.43||82.44||82.44||82.43|60
1652971090000|2022-05-19 14:38:10|82.45|82.43|82.35|82.3|82.45|82.43|82.35|82.28|10232
1652971100000|2022-05-19 14:38:20|82.33|82.29|82.33|82.27|82.33|82.29|82.33|82.26|1245
1652971110000|2022-05-19 14:38:30|82.32|82.29|82.31|82.27|82.32|82.29|82.31|82.26|0
1652971120000|2022-05-19 14:38:40|82.33|82.29|82.4|82.36|82.41|82.39|82.32|82.27|28100
1652971130000|2022-05-19 14:38:50|82.39||82.39||82.4||82.39||0
1652971140000|2022-05-19 14:39:00|82.38|82.34|82.34|82.29|82.45|82.39|82.34|82.29|9285
1652971150000|2022-05-19 14:39:10|82.36|82.3|82.35|82.31|82.4|82.35|82.35|82.3|12170
1652971160000|2022-05-19 14:39:20|82.34|82.29|82.32|82.27|82.35|82.29|82.3|82.25|4906
1652971170000|2022-05-19 14:39:30|82.34|82.29|82.34|82.29|82.35|82.32|82.33|82.27|329
1652971180000|2022-05-19 14:39:40||82.3||82.29||82.3||82.29|18110
1652971190000|2022-05-19 14:39:50||82.3||82.3||82.3||82.3|0
1652971200000|2022-05-19 14:40:00|82.33|82.28|82.21|82.16|82.33|82.28|82.21|82.16|10044
1652971210000|2022-05-19 14:40:10|82.23|82.17|82.33|82.29|82.39|82.34|82.21|82.17|35340
1652971220000|2022-05-19 14:40:20|82.34|82.31|82.28|82.23|82.35|82.31|82.28|82.22|3289
1652971230000|2022-05-19 14:40:30|82.26|82.24|82.24|82.21|82.26|82.24|82.24|82.19|0
1652971240000|2022-05-19 14:40:40|82.23|82.2|82.23|82.2|82.24|82.22|82.23|82.2|3621
1652971260000|2022-05-19 14:41:00|82.22|82.18|82.22|82.17|82.23|82.18|82.21|82.17|2108
1652971270000|2022-05-19 14:41:10|82.23|82.19|82.2|82.15|82.23|82.19|82.19|82.15|3865
1652971280000|2022-05-19 14:41:20||82.16||82.15||82.17||82.15|0
1652971290000|2022-05-19 14:41:30||82.17||82.17||82.18||82.17|0
1652971300000|2022-05-19 14:41:40|82.19|82.18|82.19|82.17|82.23|82.19|82.19|82.17|6035
1652971310000|2022-05-19 14:41:50|82.18|82.14|82.15|82.11|82.18|82.15|82.12|82.07|3549
1652971320000|2022-05-19 14:42:00|82.14|82.12|82.15|82.11|82.15|82.13|82.14|82.11|0
1652971330000|2022-05-19 14:42:10|82.14|82.12|82.2|82.16|82.21|82.17|82.14|82.11|672
1652971340000|2022-05-19 14:42:20|82.22|82.17|82.22|82.18|82.29|82.23|82.21|82.16|9825
1652971350000|2022-05-19 14:42:30|82.19|82.19|82.18|82.13|82.23|82.19|82.16|82.11|10336
1652971360000|2022-05-19 14:42:40|82.16|82.14|82.15|82.12|82.16|82.14|82.15|82.11|2410
1652971370000|2022-05-19 14:42:50|82.14|82.13|82.09|82.05|82.15|82.13|82.09|82.04|10240
1652971380000|2022-05-19 14:43:00|82.08|82.04|82.07|82.03|82.08|82.06|82.07|82.03|0
1652971390000|2022-05-19 14:43:10|82.06|82.02|82.04|82.01|82.07|82.03|82.04|82|1267
1652971400000|2022-05-19 14:43:20|82.03|82|82.12|82.08|82.13|82.08|81.99|81.95|96992
1652971410000|2022-05-19 14:43:30|82.15|82.09|82.12|82.08|82.16|82.1|82.12|82.08|1392
1652971420000|2022-05-19 14:43:40|82.11|82.09|82.12|82.1|82.12|82.1|82.11|82.09|0
1652971430000|2022-05-19 14:43:50|82.15|82.11|82.21|82.17|82.24|82.2|82.14|82.11|3468
1652971440000|2022-05-19 14:44:00|82.22|82.18|82.22|82.18|82.23|82.18|82.21|82.17|0
1652971450000|2022-05-19 14:44:10|82.21|82.17|82.24|82.2|82.27|82.22|82.21|82.17|18709
1652971460000|2022-05-19 14:44:20|82.25|82.21|82.29|82.26|82.29|82.26|82.24|82.21|2584
1652971470000|2022-05-19 14:44:30|82.28|82.27|82.33|82.28|82.33|82.3|82.28|82.26|6997
1652971480000|2022-05-19 14:44:40|82.35|82.3|82.34|82.3|82.36|82.32|82.32|82.28|2763
1652971490000|2022-05-19 14:44:50|82.33|82.27|82.24|82.19|82.33|82.27|82.24|82.19|2689
1652971500000|2022-05-19 14:45:00|82.26|82.2|82.24|82.21|82.26|82.21|82.23|82.19|817
1652971510000|2022-05-19 14:45:10|82.27|82.22|82.33|82.29|82.35|82.29|82.26|82.22|10971
1652971520000|2022-05-19 14:45:20|82.32|82.3|82.27|82.23|82.34|82.3|82.27|82.23|7087
1652971530000|2022-05-19 14:45:30|82.26|82.22|82.24|82.19|82.27|82.23|82.23|82.19|967
1652971540000|2022-05-19 14:45:40|82.26|82.2|82.24|82.22|82.26|82.23|82.24|82.19|3
1652971550000|2022-05-19 14:45:50|82.25|82.21|82.32|82.28|82.33|82.28|82.25|82.21|457
1652971560000|2022-05-19 14:46:00|82.3|82.25|82.28|82.24|82.3|82.26|82.28|82.24|3287
1652971570000|2022-05-19 14:46:10||82.26||82.25||82.27||82.24|0
1652971580000|2022-05-19 14:46:20|82.3|82.26|82.3|82.28|82.3|82.28|82.28|82.26|589
1652971590000|2022-05-19 14:46:30|82.33|82.29|82.37|82.34|82.4|82.35|82.3|82.28|6722
1652971600000|2022-05-19 14:46:40|82.36|82.35|82.37|82.34|82.37|82.35|82.36|82.32|813
1652971610000|2022-05-19 14:46:50|82.36|82.33|82.37|82.34|82.37|82.34|82.35|82.31|3364
1652971620000|2022-05-19 14:47:00|82.36|82.32|82.35|82.34|82.37|82.34|82.33|82.28|3358
1652971630000|2022-05-19 14:47:10|82.34|82.32|82.37|82.34|82.37|82.35|82.34|82.32|3516
1652971640000|2022-05-19 14:47:20|82.36||82.36||82.36||82.36||300
1652971650000|2022-05-19 14:47:30|82.35|82.32|82.35|82.32|82.35|82.33|82.35|82.31|4386
1652971660000|2022-05-19 14:47:40|82.33|82.3|82.35|82.32|82.35|82.32|82.33|82.3|3177
1652971680000|2022-05-19 14:48:00|82.38|82.33|82.4|82.37|82.41|82.39|82.38|82.33|3083
1652971690000|2022-05-19 14:48:10|82.41|82.38|82.37|82.35|82.41|82.38|82.36|82.33|5907
1652971700000|2022-05-19 14:48:20|82.36|82.31|82.27|82.24|82.36|82.31|82.27|82.23|7192
1652971710000|2022-05-19 14:48:30|82.26|82.23|82.27|82.24|82.27|82.24|82.24|82.2|5
1652971720000|2022-05-19 14:48:40|82.26|82.23|82.33|82.3|82.35|82.31|82.26|82.22|14906
1652971730000|2022-05-19 14:48:50|82.32|82.29|82.33|82.31|82.33|82.31|82.3|82.27|23356
1652971740000|2022-05-19 14:49:00|82.32|82.29|82.32|82.28|82.33|82.29|82.3|82.27|1218
1652971750000|2022-05-19 14:49:10|82.31|82.29|82.25|82.21|82.31|82.29|82.25|82.2|3813
1652971760000|2022-05-19 14:49:20||82.22||82.21||82.22||82.21|12
1652971770000|2022-05-19 14:49:30|82.24|82.22|82.25|82.22|82.26|82.22|82.24|82.22|0
1652971780000|2022-05-19 14:49:40|82.24||82.25||82.25||82.24||1200
1652971800000|2022-05-19 14:50:00|82.24|82.21|82.22|82.19|82.24|82.21|82.2|82.15|9210
1652971810000|2022-05-19 14:50:10||82.2||82.2||82.2||82.2|12
1652971820000|2022-05-19 14:50:20|82.24|82.21|82.33|82.3|82.33|82.3|82.24|82.2|13650
1652971830000|2022-05-19 14:50:30|82.32|82.28|82.41|82.35|82.41|82.35|82.32|82.28|5676
1652971840000|2022-05-19 14:50:40|82.4|82.36|82.39|82.36|82.4|82.36|82.38|82.36|2961
1652971850000|2022-05-19 14:50:50|82.38|82.33|82.37|82.33|82.38|82.34|82.34|82.33|198
1652971860000|2022-05-19 14:51:00||82.34||82.33||82.34||82.33|1183
1652971870000|2022-05-19 14:51:10|82.35|82.34|82.37|82.34|82.37|82.34|82.35|82.33|163
1652971880000|2022-05-19 14:51:20|82.36|82.33|82.32|82.28|82.37|82.33|82.32|82.28|17364
1652971890000|2022-05-19 14:51:30|82.31|82.26|82.32|82.27|82.33|82.3|82.29|82.24|21305
1652971900000|2022-05-19 14:51:40|82.31|82.25|82.27|82.24|82.31|82.26|82.27|82.24|2571
1652971910000|2022-05-19 14:51:50|82.26|82.22|82.26|82.23|82.27|82.23|82.25|82.21|3974
1652971920000|2022-05-19 14:52:00|82.25|82.22|82.22|82.18|82.25|82.22|82.2|82.14|2001
1652971930000|2022-05-19 14:52:10|82.23|82.19|82.29|82.27|82.29|82.27|82.23|82.19|9360
1652971940000|2022-05-19 14:52:20|82.32|82.28|82.36|82.31|82.36|82.32|82.31|82.28|1304
1652971950000|2022-05-19 14:52:30|82.35||82.35||82.35||82.34||516
1652971960000|2022-05-19 14:52:40|82.36|82.32|82.38|82.34|82.38|82.34|82.35|82.32|19
1652971970000|2022-05-19 14:52:50|82.39|82.36|82.43|82.38|82.43|82.38|82.39|82.36|188
1652971980000|2022-05-19 14:53:00||82.4||82.4||82.4||82.4|0
1652971990000|2022-05-19 14:53:10|82.42|82.38|82.38|82.33|82.43|82.4|82.37|82.32|4968
1652972000000|2022-05-19 14:53:20|82.37|82.32|82.38|82.35|82.4|82.36|82.37|82.32|100
1652972020000|2022-05-19 14:53:40|82.39|82.36|82.43|82.4|82.43|82.41|82.39|82.35|3321
1652972040000|2022-05-19 14:54:00|82.42|82.39|82.42|82.38|82.43|82.4|82.4|82.36|7500
1652972050000|2022-05-19 14:54:10|82.41|82.37|82.42|82.39|82.43|82.41|82.41|82.36|3567
1652972060000|2022-05-19 14:54:20|82.41|82.37|82.41|82.36|82.41|82.37|82.4|82.36|815
1652972070000|2022-05-19 14:54:30||82.37||82.36||82.37||82.36|0
1652972080000|2022-05-19 14:54:40|82.42|82.37|82.47|82.44|82.47|82.44|82.41|82.37|15935
1652972090000|2022-05-19 14:54:50|82.46|82.42|82.47|82.42|82.47|82.42|82.46|82.42|1389
1652972100000|2022-05-19 14:55:00|82.46||82.46||82.47||82.45||100
1652972110000|2022-05-19 14:55:10|82.44|82.43|82.46|82.43|82.46|82.44|82.44|82.42|4722
1652972120000|2022-05-19 14:55:20||82.44||82.44||82.44||82.44|0
1652972130000|2022-05-19 14:55:30|82.47|82.45|82.52|82.48|82.55|82.51|82.47|82.45|12961
1652972140000|2022-05-19 14:55:40|82.51|82.47|82.57|82.52|82.57|82.52|82.51|82.46|7603
1652972150000|2022-05-19 14:55:50|82.56|82.53|82.61|82.56|82.63|82.56|82.55|82.53|7083
1652972160000|2022-05-19 14:56:00|82.6|82.54|82.59|82.54|82.6|82.54|82.57|82.52|46581
1652972170000|2022-05-19 14:56:10|82.6|82.55|82.58|82.54|82.6|82.57|82.56|82.52|15713
1652972180000|2022-05-19 14:56:20|82.59|82.55|82.6|82.56|82.6|82.57|82.56|82.52|7936
1652972190000|2022-05-19 14:56:30|82.59|82.57|82.61|82.57|82.63|82.58|82.58|82.57|198
1652972200000|2022-05-19 14:56:40|82.6|82.56|82.6|82.56|82.6|82.56|82.6|82.56|0
1652972210000|2022-05-19 14:56:50|82.59||82.58||82.59||82.57||407
1652972220000|2022-05-19 14:57:00|82.57|82.53|82.56|82.53|82.58|82.54|82.56|82.52|6702
1652972230000|2022-05-19 14:57:10|82.55|82.52|82.51|82.48|82.55|82.52|82.5|82.46|11356
1652972240000|2022-05-19 14:57:20|82.5|82.46|82.46|82.42|82.5|82.46|82.46|82.41|1645
1652972250000|2022-05-19 14:57:30|82.45|82.4|82.46|82.42|82.46|82.42|82.44|82.38|1813
1652972260000|2022-05-19 14:57:40|82.47|82.43|82.49|82.45|82.49|82.45|82.46|82.42|8457
1652972270000|2022-05-19 14:57:50|82.47|82.44|82.48|82.46|82.49|82.47|82.47|82.42|4271
1652972280000|2022-05-19 14:58:00|82.47|82.47|82.48|82.46|82.48|82.47|82.45|82.41|6463
1652972290000|2022-05-19 14:58:10|82.47|82.44|82.47|82.43|82.47|82.44|82.47|82.42|4469
1652972300000|2022-05-19 14:58:20||82.44||82.44||82.44||82.44|12000
1652972310000|2022-05-19 14:58:30|82.48|82.45|82.47|82.44|82.48|82.46|82.47|82.44|2667
1652972330000|2022-05-19 14:58:50|82.46|82.45|82.52|82.48|82.52|82.48|82.46|82.45|1297
1652972340000|2022-05-19 14:59:00|82.51|82.47|82.5|82.48|82.51|82.49|82.49|82.47|145
1652972350000|2022-05-19 14:59:10|82.51|82.45|82.49|82.45|82.51|82.45|82.49|82.45|14
1652972360000|2022-05-19 14:59:20||82.47||82.47||82.47||82.47|0
1652972370000|2022-05-19 14:59:30|82.48|82.45|82.51|82.47|82.51|82.47|82.48|82.45|1933
1652972380000|2022-05-19 14:59:40|82.52|82.48|82.52|82.47|82.54|82.5|82.51|82.47|5476
1652972390000|2022-05-19 14:59:50|82.51||82.51||82.52||82.51||0
1652972400000|2022-05-19 15:00:00|82.49|82.45|82.46|82.44|82.49|82.45|82.45|82.42|4763
1652972410000|2022-05-19 15:00:10|82.45|82.42|82.45|82.41|82.45|82.42|82.44|82.4|1004
1652972420000|2022-05-19 15:00:20|82.43|82.42|82.42|82.4|82.44|82.42|82.41|82.36|2449
1652972430000|2022-05-19 15:00:30|82.43|82.39|82.41|82.38|82.43|82.42|82.41|82.38|2086
1652972440000|2022-05-19 15:00:40|82.4|82.36|82.43|82.41|82.43|82.41|82.4|82.36|4265
1652972450000|2022-05-19 15:00:50|82.41|82.39|82.41|82.38|82.41|82.39|82.41|82.38|261
1652972460000|2022-05-19 15:01:00|82.4|82.37|82.43|82.4|82.43|82.4|82.4|82.36|4419
1652972470000|2022-05-19 15:01:10|82.47|82.41|82.55|82.51|82.59|82.53|82.46|82.41|43880
1652972480000|2022-05-19 15:01:20|82.54|82.49|82.55|82.52|82.55|82.53|82.54|82.49|4797
1652972490000|2022-05-19 15:01:30|82.54||82.54||82.55||82.54||62
1652972500000|2022-05-19 15:01:40|82.55|82.53|82.57|82.52|82.61|82.56|82.55|82.52|5207
1652972510000|2022-05-19 15:01:50|82.56|82.53|82.56|82.54|82.56|82.54|82.56|82.53|229
1652972520000|2022-05-19 15:02:00|82.55|82.52|82.56|82.53|82.56|82.54|82.55|82.52|1579
1652972530000|2022-05-19 15:02:10|82.58|82.54|82.58|82.54|82.58|82.55|82.58|82.54|222
1652972540000|2022-05-19 15:02:20|82.57|82.53|82.56|82.53|82.57|82.55|82.55|82.52|1627
1652972550000|2022-05-19 15:02:30|82.58|82.55|82.58|82.56|82.58|82.56|82.58|82.55|2270
1652972560000|2022-05-19 15:02:40|82.57|82.55|82.57|82.55|82.58|82.56|82.56|82.55|4136
1652972570000|2022-05-19 15:02:50|82.56|82.56|82.57|82.53|82.57|82.56|82.56|82.53|106325
1652972580000|2022-05-19 15:03:00|82.56|82.52|82.5|82.46|82.57|82.53|82.49|82.46|41492
1652972590000|2022-05-19 15:03:10|82.51|82.47|82.51|82.47|82.51|82.48|82.51|82.47|0
1652972600000|2022-05-19 15:03:20|82.5|82.49|82.49|82.45|82.5|82.49|82.49|82.45|22011
1652972610000|2022-05-19 15:03:30||82.46||82.45||82.46||82.45|0
1652972620000|2022-05-19 15:03:40|||||||||100000
1652972630000|2022-05-19 15:03:50|82.47|82.44|82.67|82.64|82.74|82.72|82.46|82.43|147107
1652972640000|2022-05-19 15:04:00|82.68|82.65|82.57|82.53|82.69|82.66|82.57|82.53|28414
1652972650000|2022-05-19 15:04:10|82.56|82.54|82.55|82.51|82.56|82.54|82.55|82.49|25
1652972660000|2022-05-19 15:04:20|82.54|82.49|82.54|82.51|82.55|82.52|82.54|82.48|4264
1652972670000|2022-05-19 15:04:30|82.53|82.5|82.54|82.52|82.57|82.55|82.53|82.49|9361
1652972680000|2022-05-19 15:04:40|82.53|82.5|82.58|82.55|82.59|82.55|82.5|82.45|64628
1652972690000|2022-05-19 15:04:50|82.59|82.57|82.68|82.63|82.71|82.67|82.59|82.55|39718
1652972700000|2022-05-19 15:05:00|82.67|82.64|82.68|82.66|82.68|82.66|82.66|82.63|14998
1652972710000|2022-05-19 15:05:10|82.67|82.65|82.65|82.61|82.67|82.65|82.65|82.61|4638
1652972720000|2022-05-19 15:05:20|82.66|82.63|82.68|82.66|82.68|82.66|82.63|82.61|24974
1652972730000|2022-05-19 15:05:30|82.65|82.64|82.68|82.65|82.68|82.65|82.65|82.64|2211
1652972740000|2022-05-19 15:05:40|82.67|82.66|82.64|82.61|82.67|82.67|82.64|82.61|13412
1652972750000|2022-05-19 15:05:50|82.63|82.6|82.6|82.56|82.63|82.6|82.6|82.55|5298
1652972760000|2022-05-19 15:06:00|82.59|82.55|82.52|82.47|82.59|82.56|82.52|82.47|35635
1652972770000|2022-05-19 15:06:10|82.51|82.46|82.5|82.47|82.51|82.47|82.5|82.44|10404
1652972780000|2022-05-19 15:06:20|82.49|82.44|82.5|82.47|82.51|82.49|82.49|82.44|4352
1652972790000|2022-05-19 15:06:30||82.46||82.47||82.47||82.46|0
1652972810000|2022-05-19 15:06:50||82.48||82.47||82.48||82.47|0
1652972820000|2022-05-19 15:07:00|82.52|82.48|82.42|82.39|82.52|82.49|82.42|82.38|10349
1652972830000|2022-05-19 15:07:10|82.41||82.42||82.42||82.41||57
1652972840000|2022-05-19 15:07:20|||||||||653
1652972850000|2022-05-19 15:07:30|82.43|82.4|82.46|82.45|82.53|82.49|82.43|82.4|40046
1652972860000|2022-05-19 15:07:40||82.43||82.45||82.45||82.43|2995
1652972870000|2022-05-19 15:07:50|82.45|82.43|82.47|82.43|82.5|82.46|82.45|82.42|2484
1652972880000|2022-05-19 15:08:00|82.45|82.44|82.43|82.38|82.47|82.44|82.42|82.38|4214
1652972890000|2022-05-19 15:08:10|82.42|82.39|82.45|82.4|82.45|82.42|82.42|82.39|1175
1652972900000|2022-05-19 15:08:20|82.44|82.41|82.42|82.37|82.44|82.41|82.4|82.37|44277
1652972910000|2022-05-19 15:08:30|82.41|82.36|82.38|82.33|82.41|82.36|82.38|82.33|2915
1652972920000|2022-05-19 15:08:40|82.37|82.32|82.33|82.27|82.37|82.33|82.33|82.27|2500
1652972930000|2022-05-19 15:08:50||82.28||82.27||82.28||82.27|0
1652972940000|2022-05-19 15:09:00||82.29||82.29||82.29||82.29|5000
1652972950000|2022-05-19 15:09:10|82.32|82.27|82.28|82.24|82.32|82.27|82.27|82.22|17106
1652972960000|2022-05-19 15:09:20|82.29|82.25|82.36|82.33|82.36|82.33|82.28|82.25|46367
1652972970000|2022-05-19 15:09:30|82.35|82.31|82.36|82.33|82.36|82.33|82.33|82.31|566
1652972980000|2022-05-19 15:09:40|82.39|82.34|82.4|82.34|82.4|82.35|82.39|82.33|6700
1652972990000|2022-05-19 15:09:50|82.39|82.33|82.45|82.41|82.45|82.41|82.36|82.33|8756
1652973000000|2022-05-19 15:10:00|82.47|82.42|82.44|82.4|82.49|82.43|82.42|82.38|5602
1652973010000|2022-05-19 15:10:10|82.46|82.39|82.45|82.41|82.47|82.43|82.45|82.39|2525
1652973020000|2022-05-19 15:10:20|82.44|82.42|82.48|82.47|82.49|82.47|82.44|82.42|7424
1652973030000|2022-05-19 15:10:30|82.52|82.48|82.52|82.47|82.56|82.5|82.5|82.45|70
1652973040000|2022-05-19 15:10:40|82.51|82.48|82.47|82.44|82.51|82.48|82.47|82.43|32834
1652973050000|2022-05-19 15:10:50|82.46|82.42|82.45|82.41|82.47|82.42|82.45|82.39|2978
1652973060000|2022-05-19 15:11:00|82.44|82.4|82.42|82.41|82.44|82.41|82.42|82.4|3082
1652973070000|2022-05-19 15:11:10|82.44|82.42|82.51|82.47|82.51|82.47|82.44|82.41|20584
1652973080000|2022-05-19 15:11:20|82.52|82.48|82.51|82.47|82.55|82.51|82.51|82.47|2429
1652973090000|2022-05-19 15:11:30|82.52|82.46|82.51|82.47|82.52|82.47|82.5|82.45|0
1652973100000|2022-05-19 15:11:40||82.48||82.48||82.49||82.48|2777
1652973110000|2022-05-19 15:11:50|82.5|82.47|82.47|82.44|82.5|82.47|82.47|82.42|7605
1652973120000|2022-05-19 15:12:00|82.49|82.45|82.48|82.44|82.49|82.47|82.47|82.44|24019
1652973130000|2022-05-19 15:12:10|82.49|82.45|82.48|82.46|82.49|82.46|82.48|82.45|73637
1652973140000|2022-05-19 15:12:20|82.47|82.45|82.45|82.41|82.47|82.45|82.45|82.4|11789
1652973150000|2022-05-19 15:12:30|82.46|82.42|82.57|82.54|82.57|82.54|82.4|82.38|87366
1652973160000|2022-05-19 15:12:40|82.58|82.55|82.62|82.59|82.63|82.59|82.57|82.52|43289
1652973170000|2022-05-19 15:12:50|82.6|82.57|82.62|82.58|82.62|82.59|82.6|82.55|5319
1652973180000|2022-05-19 15:13:00|82.61|82.56|82.6|82.56|82.62|82.59|82.59|82.55|22087
1652973200000|2022-05-19 15:13:20|82.59|82.54|82.55|82.52|82.59|82.54|82.55|82.5|2123
1652973220000|2022-05-19 15:13:40|82.53|82.5|82.5|82.46|82.54|82.5|82.5|82.46|2898
1652973230000|2022-05-19 15:13:50|82.49|82.45|82.46|82.42|82.49|82.45|82.46|82.41|0
1652973240000|2022-05-19 15:14:00|82.47|82.43|82.48|82.45|82.5|82.46|82.46|82.43|8499
1652973260000|2022-05-19 15:14:20|82.47|82.43|82.45|82.42|82.47|82.43|82.43|82.39|1962
1652973270000|2022-05-19 15:14:30|82.44|82.4|82.42|82.38|82.44|82.4|82.42|82.37|4941
1652973280000|2022-05-19 15:14:40|82.43|82.37|82.42|82.39|82.43|82.39|82.42|82.37|0
1652973290000|2022-05-19 15:14:50|82.41|82.37|82.39|82.36|82.41|82.39|82.39|82.34|3876
1652973300000|2022-05-19 15:15:00|82.38|82.34|82.39|82.36|82.39|82.37|82.37|82.34|8143
1652973310000|2022-05-19 15:15:10||82.37||82.35||82.37||82.34|3189
1652973320000|2022-05-19 15:15:20|82.38|82.34|82.39|82.36|82.39|82.36|82.37|82.34|3
1652973330000|2022-05-19 15:15:30|82.4|82.37|82.4|82.37|82.4|82.38|82.4|82.37|4154
1652973340000|2022-05-19 15:15:40|82.42|82.38|82.48|82.46|82.5|82.46|82.42|82.38|15907
1652973350000|2022-05-19 15:15:50|82.47|82.44|82.47|82.44|82.48|82.44|82.46|82.43|4055
1652973360000|2022-05-19 15:16:00|82.46|82.43|82.41|82.36|82.46|82.43|82.41|82.36|3914
1652973370000|2022-05-19 15:16:10|82.4|82.37|82.33|82.29|82.4|82.37|82.31|82.26|21347
1652973380000|2022-05-19 15:16:20|82.31|82.28|82.48|82.44|82.48|82.46|82.24|82.21|560984
1652973390000|2022-05-19 15:16:30|82.47|82.46|82.44|82.4|82.47|82.46|82.42|82.38|14639
1652973410000|2022-05-19 15:16:50|82.45|82.41|82.5|82.48|82.53|82.48|82.45|82.41|60645
1652973420000|2022-05-19 15:17:00|82.49|82.47|82.48|82.46|82.5|82.47|82.47|82.42|46078
1652973430000|2022-05-19 15:17:10|82.5|82.47|82.51|82.48|82.51|82.48|82.5|82.46|941
1652973440000|2022-05-19 15:17:20|82.5|82.49|82.53|82.49|82.57|82.51|82.5|82.49|4423
1652973450000|2022-05-19 15:17:30|82.52|82.5|82.54|82.5|82.54|82.5|82.52|82.5|3550
1652973460000|2022-05-19 15:17:40|82.53|82.51|82.53|82.51|82.55|82.51|82.53|82.51|2330
1652973470000|2022-05-19 15:17:50|82.52|82.49|82.51|82.48|82.52|82.49|82.51|82.47|2811
1652973480000|2022-05-19 15:18:00|82.5|82.46|82.48|82.44|82.5|82.48|82.46|82.43|5669
1652973490000|2022-05-19 15:18:10|82.47|82.45|82.47|82.44|82.47|82.45|82.47|82.44|0
1652973510000|2022-05-19 15:18:30|82.46|82.42|82.45|82.42|82.46|82.42|82.44|82.4|7080
1652973530000|2022-05-19 15:18:50||82.43||82.42||82.43||82.42|0
1652973540000|2022-05-19 15:19:00|82.44|82.4|82.43|82.4|82.45|82.4|82.43|82.4|2500
1652973550000|2022-05-19 15:19:10|82.42|82.38|82.41|82.37|82.42|82.38|82.4|82.36|3104
1652973560000|2022-05-19 15:19:20||82.38||82.37||82.38||82.37|386
1652973570000|2022-05-19 15:19:30||82.38||82.38||82.38||82.38|990
1652973580000|2022-05-19 15:19:40|82.42|82.39|82.42|82.41|82.42|82.41|82.41|82.38|19299
1652973590000|2022-05-19 15:19:50|82.44|82.4|82.49|82.45|82.51|82.47|82.44|82.4|10748
1652973600000|2022-05-19 15:20:00|82.48|82.44|82.46|82.44|82.5|82.46|82.46|82.42|3818
1652973610000|2022-05-19 15:20:10|82.48|82.45|82.45|82.42|82.48|82.45|82.45|82.42|1770
1652973620000|2022-05-19 15:20:20||82.43||82.43||82.43||82.43|0
1652973630000|2022-05-19 15:20:30|82.44|82.42|82.42|82.36|82.45|82.42|82.41|82.36|8298
1652973640000|2022-05-19 15:20:40|82.41|82.37|82.46|82.43|82.47|82.43|82.4|82.37|6371
1652973650000|2022-05-19 15:20:50|82.47|82.42|82.49|82.45|82.51|82.45|82.43|82.4|10681
1652973660000|2022-05-19 15:21:00|82.48|82.46|82.51|82.49|82.53|82.49|82.48|82.46|10143
1652973670000|2022-05-19 15:21:10|82.5|82.48|82.51|82.49|82.51|82.5|82.49|82.45|24681
1652973680000|2022-05-19 15:21:20|82.5|82.48|82.49|82.45|82.5|82.48|82.48|82.44|4759
1652973690000|2022-05-19 15:21:30|82.48|82.43|82.46|82.44|82.48|82.46|82.46|82.41|21469
1652973700000|2022-05-19 15:21:40|82.48|82.45|82.48|82.44|82.48|82.46|82.47|82.44|2502
1652973710000|2022-05-19 15:21:50|82.49|82.45|82.54|82.5|82.54|82.5|82.49|82.45|12788
1652973720000|2022-05-19 15:22:00|82.53|82.49|82.55|82.51|82.56|82.52|82.52|82.49|3802
1652973730000|2022-05-19 15:22:10|82.53|82.5|82.53|82.51|82.53|82.51|82.52|82.49|5075
1652973740000|2022-05-19 15:22:20|82.55|82.52|82.6|82.57|82.61|82.57|82.54|82.5|17096
1652973750000|2022-05-19 15:22:30|82.59|82.56|82.59|82.56|82.59|82.57|82.58|82.54|2999
1652973760000|2022-05-19 15:22:40|||||||||2253
1652973770000|2022-05-19 15:22:50|82.6|82.57|82.6|82.58|82.62|82.59|82.6|82.56|6935
1652973780000|2022-05-19 15:23:00|82.59|82.56|82.59|82.56|82.6|82.56|82.59|82.56|2889
1652973790000|2022-05-19 15:23:10|82.6|82.57|82.59|82.57|82.6|82.58|82.59|82.57|5
1652973800000|2022-05-19 15:23:20|82.58|82.54|82.59|82.56|82.59|82.56|82.58|82.54|2064
1652973810000|2022-05-19 15:23:30|82.61|82.57|82.63|82.59|82.65|82.61|82.61|82.57|5906
1652973820000|2022-05-19 15:23:40|82.65|82.6|82.64|82.6|82.65|82.6|82.64|82.59|11
1652973830000|2022-05-19 15:23:50|82.63|82.59|82.63|82.59|82.64|82.59|82.63|82.59|0
1652973840000|2022-05-19 15:24:00|82.65|82.6|82.63|82.6|82.65|82.61|82.62|82.59|1
1652973850000|2022-05-19 15:24:10|82.64|82.61|82.63|82.61|82.64|82.61|82.63|82.6|2622
1652973860000|2022-05-19 15:24:20|82.62|82.59|82.61|82.56|82.63|82.6|82.6|82.56|16301
1652973870000|2022-05-19 15:24:30||82.57||82.59||82.59||82.57|0
1652973880000|2022-05-19 15:24:40||82.58||82.58||82.59||82.58|437
1652973890000|2022-05-19 15:24:50||82.59||82.59||82.59||82.59|0
1652973900000|2022-05-19 15:25:00|82.6|82.58|82.6|82.56|82.61|82.59|82.59|82.56|10418
1652973910000|2022-05-19 15:25:10|82.59|82.57|82.59|82.55|82.6|82.57|82.58|82.55|8450
1652973920000|2022-05-19 15:25:20|82.58|82.56|82.63|82.6|82.64|82.6|82.58|82.55|19358
1652973930000|2022-05-19 15:25:30|82.62|82.61|82.63|82.61|82.63|82.61|82.62|82.6|2576
1652973940000|2022-05-19 15:25:40||82.6||82.6||82.62||82.6|0
1652973950000|2022-05-19 15:25:50|82.65|82.61|82.7|82.66|82.71|82.66|82.65|82.61|13813
1652973960000|2022-05-19 15:26:00|82.69|82.65|82.85|82.81|82.86|82.81|82.66|82.65|119898
1652973970000|2022-05-19 15:26:10|82.86|82.82|82.89|82.85|82.91|82.88|82.86|82.81|114006
1652973980000|2022-05-19 15:26:20|82.88|82.83|82.9|82.85|82.9|82.86|82.85|82.83|73338
1652973990000|2022-05-19 15:26:30|82.89|82.86|82.87|82.83|82.89|82.86|82.86|82.83|20608
1652974000000|2022-05-19 15:26:40|82.86|82.81|82.8|82.77|82.87|82.84|82.8|82.76|27153
1652974010000|2022-05-19 15:26:50|82.79|82.76|82.82|82.79|82.83|82.8|82.79|82.75|22852
1652974020000|2022-05-19 15:27:00|82.81|82.77|82.75|82.72|82.81|82.77|82.73|82.68|34403
1652974030000|2022-05-19 15:27:10|82.74|82.71|82.73|82.69|82.74|82.72|82.73|82.68|25
1652974040000|2022-05-19 15:27:20|82.72|82.68|82.74|82.7|82.74|82.7|82.71|82.66|0
1652974050000|2022-05-19 15:27:30|82.73|82.71|82.73|82.7|82.75|82.71|82.72|82.7|17564
1652974060000|2022-05-19 15:27:40|82.72|82.69|82.69|82.68|82.72|82.69|82.69|82.66|20211
1652974070000|2022-05-19 15:27:50|82.68|82.65|82.68|82.65|82.68|82.67|82.67|82.63|14377
1652974080000|2022-05-19 15:28:00|||||||||4977
1652974090000|2022-05-19 15:28:10|82.67|82.66|82.68|82.66|82.68|82.66|82.67|82.66|7032
1652974100000|2022-05-19 15:28:20|82.69|82.67|82.69|82.66|82.7|82.68|82.69|82.66|5393
1652974110000|2022-05-19 15:28:30|82.68|82.65|82.69|82.65|82.69|82.68|82.68|82.64|3389
1652974120000|2022-05-19 15:28:40|82.71|82.67|82.69|82.68|82.71|82.69|82.69|82.65|839
1652974130000|2022-05-19 15:28:50|82.68|82.66|82.69|82.65|82.69|82.67|82.68|82.63|6331
1652974140000|2022-05-19 15:29:00|82.68|82.64|82.67|82.63|82.72|82.68|82.67|82.63|26025
1652974150000|2022-05-19 15:29:10|82.66|82.65|82.62|82.59|82.66|82.65|82.62|82.56|14661
1652974160000|2022-05-19 15:29:20|82.61|82.58|82.58|82.55|82.61|82.58|82.58|82.54|47020
1652974170000|2022-05-19 15:29:30|82.6|82.56|82.58|82.56|82.6|82.57|82.58|82.56|1838
1652974180000|2022-05-19 15:29:40|82.59|82.59|82.62|82.57|82.63|82.59|82.59|82.57|10652
1652974190000|2022-05-19 15:29:50|82.61|82.6|82.64|82.61|82.64|82.61|82.6|82.56|16269
1653030020000|2022-05-20 07:00:20|83.36|83.12|83.36|83.2|83.36|83.2|83.35|82.73|123218
1653030030000|2022-05-20 07:00:30|83.35|83.1|83.69|83.52|83.84|83.56|83.27|83.1|119285
1653030040000|2022-05-20 07:00:40|83.7|83.53|83.83|83.61|83.84|83.64|83.65|83.53|11628
1653030050000|2022-05-20 07:00:50|83.75|83.65|83.79|83.59|83.84|83.65|83.7|83.58|7199
1653030060000|2022-05-20 07:01:00|83.77|83.61|83.69|83.57|83.79|83.61|83.66|83.56|28083
1653030070000|2022-05-20 07:01:10|83.71|83.59|83.73|83.59|83.84|83.63|83.71|83.58|13874
1653030080000|2022-05-20 07:01:20|||||||||3461
1653030090000|2022-05-20 07:01:30|||||||||6353
1653030100000|2022-05-20 07:01:40|83.72|83.58|83.99|83.82|84.15|83.9|83.69|83.55|122405
1653030110000|2022-05-20 07:01:50|83.96|83.86|84.02|83.88|84.03|83.89|83.94|83.84|6309
1653030120000|2022-05-20 07:02:00|84.03|83.89|84.08|83.96|84.23|84.05|84.03|83.87|19906
1653030130000|2022-05-20 07:02:10|84.07|83.88|84.08|83.92|84.23|84.03|83.99|83.82|14744
1653030140000|2022-05-20 07:02:20|84.07|83.93|84.02|83.85|84.07|83.93|84.02|83.79|6941
1653030150000|2022-05-20 07:02:30|84.01|83.84|84.04|83.9|84.07|83.9|83.85|83.67|5019
1653030160000|2022-05-20 07:02:40|84.03|83.89|84|83.89|84.03|83.9|83.97|83.85|0
1653030170000|2022-05-20 07:02:50|84.03|83.87|84.12|84.03|84.12|84.04|84.03|83.87|2825
1653030180000|2022-05-20 07:03:00|84.2|84|84.18|84.05|84.23|84.12|84.16|84|811
1653030190000|2022-05-20 07:03:10|84.17|84.02|84.13|83.99|84.17|84.02|84.04|83.85|15705
1653030200000|2022-05-20 07:03:20|84.14|84|84.21|84.03|84.23|84.06|84.1|83.93|16672
1653030210000|2022-05-20 07:03:30|84.14|84.05|84.04|83.88|84.14|84.05|83.99|83.88|6630
1653030220000|2022-05-20 07:03:40|84.05|83.89|84.01|83.89|84.06|83.89|83.98|83.86|400
1653030230000|2022-05-20 07:03:50|83.97|83.87|83.97|83.88|83.97|83.89|83.96|83.86|637
1653030240000|2022-05-20 07:04:00|83.96|83.89|83.97|83.88|83.97|83.89|83.96|83.85|1337
1653030250000|2022-05-20 07:04:10|83.95|83.85|83.94|83.85|83.97|83.85|83.93|83.85|5093
1653030260000|2022-05-20 07:04:20|83.95|83.78|83.85|83.7|83.97|83.83|83.81|83.66|2226
1653030270000|2022-05-20 07:04:30|83.86|83.73|83.87|83.81|83.9|83.81|83.8|83.7|6168
1653030280000|2022-05-20 07:04:40|83.9|83.82|84.11|84|84.11|84|83.9|83.82|6399
1653030290000|2022-05-20 07:04:50|84.13|84.01|84.08|83.99|84.25|84.1|84.08|83.96|18848
1653030300000|2022-05-20 07:05:00|84.09|84|83.94|83.86|84.21|84.13|83.93|83.78|25034
1653030310000|2022-05-20 07:05:10|83.99|83.85|84.1|84|84.2|84.06|83.99|83.85|14116
1653030320000|2022-05-20 07:05:20|84.12|84.01|84.02|83.93|84.14|84.03|83.98|83.88|7208
1653030330000|2022-05-20 07:05:30|84.04||84||84.05||83.99||11243
1653030340000|2022-05-20 07:05:40|83.99|83.88|83.93|83.84|83.99|83.88|83.93|83.79|3557
1653030350000|2022-05-20 07:05:50|83.99|83.85|84.02|83.93|84.11|83.94|83.87|83.77|59727
1653030360000|2022-05-20 07:06:00|84.09|83.94|84.04|83.95|84.13|83.99|84.04|83.92|95
1653030370000|2022-05-20 07:06:10|84.05|83.92|84.02|83.91|84.05|83.92|83.97|83.9|3878
1653030380000|2022-05-20 07:06:20|||||||||1111
1653030390000|2022-05-20 07:06:30|84.01||84.02||84.03||84.01||0
1653030400000|2022-05-20 07:06:40|84.01|83.9|84.09|84.02|84.2|84.03|83.88|83.75|74353
1653030410000|2022-05-20 07:06:50|84.11|84.01|84.14|84.01|84.15|84.02|84.08|84|18797
1653030420000|2022-05-20 07:07:00|84.15|84.03|84.21|84.07|84.23|84.08|84.15|84.03|7472
1653030430000|2022-05-20 07:07:10|84.2|84.06|83.98|83.91|84.2|84.06|83.97|83.88|24418
1653030440000|2022-05-20 07:07:20|83.99|83.92|84.24|84.15|84.31|84.15|83.99|83.91|86558
1653030450000|2022-05-20 07:07:30|84.31|84.14|84.23|84.15|84.34|84.17|84.19|84.12|12398
1653030460000|2022-05-20 07:07:40|84.22|84.14|84.08|83.97|84.23|84.14|84.03|83.92|48822
1653030470000|2022-05-20 07:07:50|84.07|83.96|83.94|83.85|84.09|83.96|83.93|83.84|1602
1653030480000|2022-05-20 07:08:00|83.95|83.86|83.97|83.89|84.06|83.92|83.94|83.86|18019
1653030490000|2022-05-20 07:08:10|83.99|83.9|83.85|83.76|83.99|83.92|83.84|83.73|17498
1653030500000|2022-05-20 07:08:20|83.86|83.77|83.82|83.72|83.86|83.77|83.82|83.71|0
1653030510000|2022-05-20 07:08:30|83.85|83.74|83.82|83.7|83.85|83.74|83.72|83.59|19977
1653030520000|2022-05-20 07:08:40|83.81|83.72|83.86|83.78|83.94|83.83|83.81|83.7|3363
1653030530000|2022-05-20 07:08:50|83.88|83.76|83.81|83.71|83.89|83.76|83.81|83.7|0
1653030540000|2022-05-20 07:09:00|83.83|83.7|83.83|83.76|83.9|83.79|83.74|83.65|14615
1653030550000|2022-05-20 07:09:10|83.82|83.73|83.76|83.67|83.82|83.73|83.74|83.64|1442
1653030560000|2022-05-20 07:09:20|83.78|83.69|83.81|83.71|83.83|83.73|83.78|83.68|2000
1653030570000|2022-05-20 07:09:30|83.82|83.72|83.79|83.69|83.88|83.76|83.78|83.67|8834
1653030580000|2022-05-20 07:09:40|83.8|83.74|83.8|83.69|83.8|83.74|83.78|83.67|1639
1653030590000|2022-05-20 07:09:50|83.81|83.68|83.81|83.72|83.82|83.72|83.81|83.68|0
1653030600000|2022-05-20 07:10:00|83.82|83.73|83.75|83.67|83.84|83.81|83.74|83.66|13501
1653030610000|2022-05-20 07:10:10|83.79|83.68|83.75|83.69|83.79|83.7|83.74|83.66|0
1653030620000|2022-05-20 07:10:20|83.74|83.7|83.72|83.61|83.74|83.7|83.72|83.61|42
1653030630000|2022-05-20 07:10:30|83.71|83.62|83.66|83.56|83.71|83.62|83.63|83.56|1813
1653030640000|2022-05-20 07:10:40|83.69|83.57|83.6|83.51|83.7|83.57|83.6|83.51|369
1653030650000|2022-05-20 07:10:50|83.65|83.52|83.64|83.52|83.65|83.52|83.62|83.52|4745
1653030660000|2022-05-20 07:11:00|83.63|83.51|83.64|83.56|83.65|83.57|83.57|83.48|3689
1653030670000|2022-05-20 07:11:10|83.63|83.54|83.59|83.5|83.63|83.54|83.55|83.5|3177
1653030680000|2022-05-20 07:11:20|83.55|83.48|83.55|83.44|83.57|83.48|83.51|83.41|3471
1653030690000|2022-05-20 07:11:30|83.51|83.45|83.55|83.44|83.55|83.45|83.51|83.44|0
1653030700000|2022-05-20 07:11:40|83.59|83.45|83.58|83.49|83.6|83.5|83.58|83.45|5
1653030710000|2022-05-20 07:11:50|||||||||3000
1653030720000|2022-05-20 07:12:00|83.57|83.48|83.46|83.39|83.57|83.5|83.46|83.39|8053
1653030730000|2022-05-20 07:12:10|83.45|83.41|83.49|83.43|83.49|83.43|83.45|83.41|3507
1653030740000|2022-05-20 07:12:20|83.55|83.44|83.51|83.41|83.57|83.47|83.46|83.41|11782
1653030750000|2022-05-20 07:12:30|83.53|83.43|83.74|83.66|83.81|83.66|83.52|83.42|108558
1653030760000|2022-05-20 07:12:40|83.71|83.65|83.64|83.56|83.71|83.65|83.64|83.55|104786
1653030770000|2022-05-20 07:12:50|83.66|83.6|83.69|83.6|83.78|83.66|83.66|83.6|1484
1653030780000|2022-05-20 07:13:00|83.72|83.61|83.65|83.58|83.75|83.65|83.65|83.56|3929
1653030790000|2022-05-20 07:13:10|83.64|83.56|83.53|83.45|83.64|83.56|83.52|83.45|10431
1653030800000|2022-05-20 07:13:20|83.54|83.47|83.47|83.39|83.58|83.5|83.45|83.37|4295
1653030810000|2022-05-20 07:13:30|83.5|83.4|83.48|83.41|83.59|83.5|83.47|83.39|1249
1653030820000|2022-05-20 07:13:40|83.55|83.42|83.43|83.35|83.55|83.44|83.43|83.34|2727
1653030830000|2022-05-20 07:13:50|83.5|83.37|83.46|83.37|83.53|83.42|83.46|83.35|4874
1653030840000|2022-05-20 07:14:00|83.47|83.32|83.39|83.32|83.47|83.33|83.37|83.32|781
1653030850000|2022-05-20 07:14:10|83.42|83.26|83.42|83.33|83.42|83.34|83.34|83.26|2800
1653030860000|2022-05-20 07:14:20|83.38|83.31|83.4|83.33|83.42|83.34|83.38|83.29|0
1653030870000|2022-05-20 07:14:30|83.37|83.31|83.35|83.27|83.39|83.31|83.32|83.26|0
1653030890000|2022-05-20 07:14:50|83.34|83.23|83.26|83.19|83.34|83.23|83.25|83.16|37135
1653030900000|2022-05-20 07:15:00|83.25|83.18|83.3|83.23|83.3|83.24|83.24|83.14|14676
1653030910000|2022-05-20 07:15:10|83.35|83.24|83.32|83.24|83.42|83.29|83.31|83.23|3336
1653030920000|2022-05-20 07:15:20|83.33|83.25|83.43|83.35|83.52|83.38|83.32|83.24|13827
1653030930000|2022-05-20 07:15:30|83.44|83.33|83.42|83.34|83.44|83.34|83.4|83.31|0
1653030940000|2022-05-20 07:15:40|83.44|83.35|83.47|83.4|83.52|83.45|83.44|83.35|9742
1653030950000|2022-05-20 07:15:50|83.45|83.39|83.35|83.28|83.45|83.39|83.33|83.27|15142
1653030960000|2022-05-20 07:16:00|83.34|83.27|83.29|83.2|83.4|83.32|83.26|83.19|59915
1653030970000|2022-05-20 07:16:10|83.26|83.18|83.25|83.17|83.35|83.24|83.25|83.15|25620
1653030980000|2022-05-20 07:16:20|83.24||83.24||83.24||83.24||120
1653031000000|2022-05-20 07:16:40||83.18||83.18||83.18||83.17|1014
1653031010000|2022-05-20 07:16:50||83.17||83.18||83.18||83.17|1912
1653031020000|2022-05-20 07:17:00||83.19||83.18||83.19||83.18|24
1653031030000|2022-05-20 07:17:10||83.19||83.18||83.19||83.18|0
1653031040000|2022-05-20 07:17:20|83.26|83.2|83.45|83.38|83.47|83.38|83.24|83.2|14200
1653031050000|2022-05-20 07:17:30||83.36||83.39||83.39||83.36|24
1653031060000|2022-05-20 07:17:40|83.44|83.38|83.4|83.32|83.44|83.38|83.36|83.25|24272
1653031070000|2022-05-20 07:17:50|83.41|83.33|83.44|83.38|83.44|83.38|83.41|83.33|0
1653031080000|2022-05-20 07:18:00|83.43|83.37|83.39|83.33|83.43|83.37|83.37|83.29|3411
1653031090000|2022-05-20 07:18:10|83.42|83.32|83.44|83.37|83.44|83.37|83.4|83.31|0
1653031100000|2022-05-20 07:18:20|83.4|83.36|83.37|83.3|83.42|83.36|83.37|83.29|0
1653031110000|2022-05-20 07:18:30|83.36|83.28|83.34|83.24|83.36|83.28|83.31|83.24|0
1653031120000|2022-05-20 07:18:40|83.37|83.25|83.39|83.29|83.4|83.29|83.33|83.25|2252
1653031130000|2022-05-20 07:18:50|83.37|83.27|83.32|83.25|83.37|83.27|83.3|83.24|5671
1653031140000|2022-05-20 07:19:00|83.33|83.26|83.33|83.25|83.33|83.29|83.31|83.24|0
1653031150000|2022-05-20 07:19:10|83.36|83.26|83.36|83.26|83.37|83.29|83.32|83.24|9748
1653031160000|2022-05-20 07:19:20|83.34|83.27|83.33|83.25|83.34|83.27|83.31|83.24|11
1653031170000|2022-05-20 07:19:30|83.38|83.26|83.33|83.25|83.41|83.32|83.32|83.24|3123
1653031180000|2022-05-20 07:19:40|83.32|83.26|83.36|83.28|83.37|83.28|83.32|83.25|1142
1653031190000|2022-05-20 07:19:50|83.39|83.29|83.44|83.36|83.46|83.37|83.37|83.28|2068
1653031200000|2022-05-20 07:20:00|83.45|83.37|83.43|83.36|83.5|83.42|83.42|83.35|18369
1653031210000|2022-05-20 07:20:10|83.44|83.37|83.45|83.37|83.45|83.37|83.43|83.36|59555
1653031220000|2022-05-20 07:20:20|83.46|83.38|83.42|83.35|83.47|83.42|83.42|83.34|0
1653031230000|2022-05-20 07:20:30|83.41|83.34|83.44|83.36|83.44|83.36|83.39|83.31|0
1653031240000|2022-05-20 07:20:40|83.43|83.34|83.43|83.35|83.43|83.35|83.41|83.34|0
1653031250000|2022-05-20 07:20:50|83.44|83.34|83.47|83.42|83.47|83.42|83.44|83.34|0
1653031260000|2022-05-20 07:21:00|83.46|83.43|83.47|83.42|83.47|83.43|83.43|83.35|0
1653031270000|2022-05-20 07:21:10|83.46|83.43|83.52|83.44|83.52|83.45|83.46|83.42|683
1653031280000|2022-05-20 07:21:20|83.6|83.47|83.57|83.51|83.6|83.51|83.57|83.44|2370
1653031290000|2022-05-20 07:21:30|83.54|83.48|83.5|83.45|83.55|83.49|83.49|83.45|10000
1653031300000|2022-05-20 07:21:40|83.47|83.4|83.45|83.38|83.49|83.4|83.44|83.38|7138
1653031310000|2022-05-20 07:21:50|83.47|83.4|83.45|83.39|83.49|83.41|83.43|83.37|21534
1653031320000|2022-05-20 07:22:00|83.47|83.42|83.49|83.42|83.52|83.42|83.47|83.42|5152
1653031330000|2022-05-20 07:22:10|83.46|83.4|83.4|83.36|83.46|83.4|83.4|83.36|2500
1653031340000|2022-05-20 07:22:20|83.42|83.37|83.42|83.36|83.46|83.39|83.4|83.36|8807
1653031350000|2022-05-20 07:22:30|83.4||83.4||83.4||83.4||0
1653031360000|2022-05-20 07:22:40|83.39||83.41||83.42||83.39||16105
1653031370000|2022-05-20 07:22:50|83.42|83.34|83.44|83.39|83.45|83.39|83.37|83.34|5515
1653031380000|2022-05-20 07:23:00|83.45|83.41|83.41|83.34|83.47|83.42|83.41|83.34|3082
1653031390000|2022-05-20 07:23:10|83.42||83.41||83.42||83.39||0
1653031400000|2022-05-20 07:23:20|83.42|83.35|83.42|83.35|83.42|83.35|83.41|83.34|0
1653031410000|2022-05-20 07:23:30|83.43|83.36|83.48|83.38|83.5|83.42|83.43|83.36|5842
1653031420000|2022-05-20 07:23:40|83.46|83.4|83.38|83.34|83.46|83.4|83.38|83.34|2051
1653031430000|2022-05-20 07:23:50|83.37|83.3|83.35|83.26|83.38|83.33|83.32|83.26|16921
1653031440000|2022-05-20 07:24:00|83.34|83.31|83.43|83.36|83.47|83.38|83.33|83.31|12902
1653031450000|2022-05-20 07:24:10||83.37||83.34||83.37||83.34|0
1653031460000|2022-05-20 07:24:20||83.33||83.33||83.35||83.32|0
1653031470000|2022-05-20 07:24:30||83.34||83.34||83.34||83.34|7
1653031480000|2022-05-20 07:24:40|83.42|83.33|83.4|83.33|83.42|83.33|83.4|83.32|3
1653031490000|2022-05-20 07:24:50|83.41|83.34|83.4|83.34|83.42|83.34|83.4|83.34|487
1653031500000|2022-05-20 07:25:00|83.39|83.3|83.31|83.27|83.39|83.3|83.31|83.24|12855
1653031510000|2022-05-20 07:25:10|83.3|83.23|83.29|83.23|83.3|83.23|83.29|83.23|1078
1653031520000|2022-05-20 07:25:20|83.3|83.24|83.33|83.27|83.33|83.27|83.29|83.24|3806
1653031530000|2022-05-20 07:25:30|83.32|83.25|83.36|83.3|83.37|83.31|83.31|83.24|12811
1653031540000|2022-05-20 07:25:40|83.37|83.31|83.35|83.3|83.37|83.31|83.28|83.2|14349
1653031550000|2022-05-20 07:25:50|83.37|83.31|83.41|83.36|83.41|83.37|83.37|83.31|1081
1653031560000|2022-05-20 07:26:00|83.44|83.37|83.48|83.42|83.49|83.42|83.44|83.37|2369
1653031570000|2022-05-20 07:26:10|83.47|83.41|83.43|83.38|83.47|83.41|83.43|83.38|1934
1653031590000|2022-05-20 07:26:30|83.46|83.4|83.43|83.37|83.46|83.42|83.4|83.37|20123
1653031600000|2022-05-20 07:26:40||83.38||83.38||83.39||83.38|0
1653031620000|2022-05-20 07:27:00|83.42||83.43||83.43||83.42||14974
1653031630000|2022-05-20 07:27:10|83.41|83.37|83.41|83.37|83.44|83.38|83.38|83.35|20370
1653031640000|2022-05-20 07:27:20|83.44|83.38|83.43|83.39|83.45|83.39|83.43|83.38|197
1653031650000|2022-05-20 07:27:30|83.42|83.38|83.42|83.37|83.42|83.38|83.42|83.35|338
1653031660000|2022-05-20 07:27:40|83.43|83.36|83.35|83.28|83.43|83.36|83.34|83.28|15823
1653031670000|2022-05-20 07:27:50|83.34|83.29|83.32|83.28|83.34|83.29|83.32|83.28|110
1653031680000|2022-05-20 07:28:00|83.3|83.25|83.3|83.22|83.3|83.27|83.28|83.22|6834
1653031690000|2022-05-20 07:28:10|83.27|83.23|83.29|83.22|83.29|83.24|83.27|83.22|3374
1653031700000|2022-05-20 07:28:20|83.27|83.23|83.24|83.21|83.27|83.24|83.24|83.21|1310
1653031710000|2022-05-20 07:28:30|83.22||83.22||83.22||83.22||463
1653031720000|2022-05-20 07:28:40|83.21|83.18|83.2|83.16|83.21|83.18|83.2|83.14|236
1653031730000|2022-05-20 07:28:50||83.15||83.15||83.15||83.13|0
1653031740000|2022-05-20 07:29:00|83.22|83.14|83.29|83.22|83.31|83.25|83.22|83.14|9932
1653031750000|2022-05-20 07:29:10|||||||||8047
1653031760000|2022-05-20 07:29:20|83.28|83.23|83.25|83.19|83.28|83.23|83.25|83.19|2396
1653031770000|2022-05-20 07:29:30|83.24||83.22||83.24||83.22||0
1653031790000|2022-05-20 07:29:50|||||||||3
1653031800000|2022-05-20 07:30:00|83.24|83.2|83.2|83.15|83.26|83.2|83.2|83.15|35478
1653031810000|2022-05-20 07:30:10|83.21|83.16|83.23|83.18|83.24|83.21|83.2|83.16|16488
1653031820000|2022-05-20 07:30:20|83.22|83.17|83.21|83.15|83.22|83.18|83.2|83.15|4400
1653031830000|2022-05-20 07:30:30|||||||||5752
1653031840000|2022-05-20 07:30:40|83.19|83.14|83.14|83.11|83.19|83.14|83.14|83.11|31508
1653031850000|2022-05-20 07:30:50|83.15|83.16|83.22|83.16|83.22|83.16|83.14|83.12|20680
1653031860000|2022-05-20 07:31:00|83.2|83.15|83.18|83.12|83.22|83.15|83.18|83.12|6428
1653031870000|2022-05-20 07:31:10||83.13||83.13||83.13||83.13|0
1653031880000|2022-05-20 07:31:20||83.14||83.13||83.14||83.13|20
1653031890000|2022-05-20 07:31:30||83.14||83.15||83.15||83.14|0
1653031900000|2022-05-20 07:31:40|83.17|83.13|83.17|83.12|83.18|83.13|83.17|83.12|0
1653031910000|2022-05-20 07:31:50||83.13||83.12||83.14||83.12|0
1653031920000|2022-05-20 07:32:00|83.18|83.13|83.27|83.2|83.27|83.2|83.18|83.13|3237
1653031930000|2022-05-20 07:32:10|83.28|83.21|83.34|83.28|83.35|83.28|83.28|83.21|2735
1653031940000|2022-05-20 07:32:20||83.29||83.29||83.29||83.29|0
1653031950000|2022-05-20 07:32:30|83.35|83.28|83.5|83.44|83.57|83.46|83.35|83.28|40476
1653031960000|2022-05-20 07:32:40|83.49|83.45|83.58|83.52|83.58|83.52|83.49|83.45|2947
1653031970000|2022-05-20 07:32:50|83.57|83.5|83.54|83.49|83.57|83.5|83.53|83.47|604
1653031980000|2022-05-20 07:33:00|83.55|83.5|83.6|83.56|83.68|83.58|83.55|83.5|8291
1653031990000|2022-05-20 07:33:10|83.59|83.53|83.58|83.53|83.59|83.53|83.57|83.53|25157
1653032010000|2022-05-20 07:33:30|83.57||83.57||83.57||83.57||369
1653032020000|2022-05-20 07:33:40|83.56|83.5|83.52|83.46|83.56|83.5|83.52|83.46|5348
1653032030000|2022-05-20 07:33:50|83.51|83.49|83.54|83.51|83.56|83.52|83.51|83.49|12100
1653032040000|2022-05-20 07:34:00|83.57|83.52|83.6|83.55|83.62|83.57|83.57|83.52|19852
1653032050000|2022-05-20 07:34:10|83.59|83.53|83.6|83.54|83.6|83.54|83.57|83.52|2287
1653032070000|2022-05-20 07:34:30|83.59||83.6||83.6||83.59||59
1653032080000|2022-05-20 07:34:40||83.56||83.54||83.56||83.54|0
1653032100000|2022-05-20 07:35:00|83.59|83.56|83.59|83.54|83.59|83.56|83.59|83.54|200
1653032110000|2022-05-20 07:35:10|83.58|83.52|83.53|83.49|83.58|83.52|83.51|83.49|9851
1653032140000|2022-05-20 07:35:40|83.52|83.48|83.46|83.4|83.52|83.48|83.46|83.4|6462
1653032150000|2022-05-20 07:35:50|83.45|83.41|83.46|83.4|83.46|83.41|83.45|83.4|2000
1653032160000|2022-05-20 07:36:00||83.41||83.4||83.41||83.4|0
1653032170000|2022-05-20 07:36:10||83.42||83.4||83.42||83.4|54
1653032180000|2022-05-20 07:36:20|||||||||13000
1653032190000|2022-05-20 07:36:30|83.45|83.39|83.41|83.34|83.45|83.39|83.38|83.31|9644
1653032200000|2022-05-20 07:36:40|83.4|83.35|83.42|83.39|83.46|83.4|83.4|83.35|9207
1653032210000|2022-05-20 07:36:50|83.41|83.38|83.42|83.36|83.42|83.38|83.41|83.35|25600
1653032240000|2022-05-20 07:37:20|83.43|83.4|83.44|83.4|83.48|83.43|83.43|83.39|13182
1653032250000|2022-05-20 07:37:30|83.43|83.39|83.35|83.27|83.43|83.39|83.35|83.27|29309
1653032260000|2022-05-20 07:37:40||83.26||83.27||83.28||83.26|0
1653032270000|2022-05-20 07:37:50||83.28||83.29||83.29||83.28|0
1653032280000|2022-05-20 07:38:00|83.38|83.31|83.47|83.41|83.49|83.42|83.35|83.31|66809
1653032290000|2022-05-20 07:38:10|83.44|83.39|83.43|83.38|83.44|83.4|83.41|83.38|29201
1653032300000|2022-05-20 07:38:20|83.42|83.37|83.38|83.33|83.42|83.37|83.36|83.29|9743
1653032310000|2022-05-20 07:38:30|83.37|83.32|83.35|83.3|83.37|83.32|83.35|83.3|0
1653032320000|2022-05-20 07:38:40|83.33|83.28|83.3|83.25|83.35|83.28|83.3|83.25|1952
1653032340000|2022-05-20 07:39:00|83.32|83.26|83.32|83.26|83.35|83.29|83.29|83.25|10292
1653032350000|2022-05-20 07:39:10|83.31|83.27|83.31|83.25|83.31|83.27|83.3|83.25|996
1653032360000|2022-05-20 07:39:20|83.32|83.26|83.32|83.26|83.32|83.26|83.32|83.26|2151
1653032370000|2022-05-20 07:39:30|||||||||590
1653032390000|2022-05-20 07:39:50|83.34|83.27|83.33|83.27|83.34|83.31|83.33|83.27|3263
1653032400000|2022-05-20 07:40:00|83.32|83.25|83.33|83.29|83.34|83.29|83.27|83.23|25187
1653032420000|2022-05-20 07:40:20|83.34|83.3|83.38|83.32|83.38|83.32|83.34|83.3|5672
1653032430000|2022-05-20 07:40:30||83.33||83.33||83.33||83.33|0
1653032440000|2022-05-20 07:40:40|83.37||83.38||83.38||83.37||2478
1653032450000|2022-05-20 07:40:50|||||||||45
1653032460000|2022-05-20 07:41:00|83.4|83.34|83.4|83.34|83.4|83.34|83.4|83.34|0
1653032470000|2022-05-20 07:41:10|83.41|83.35|83.44|83.39|83.45|83.39|83.41|83.35|76
1653032490000|2022-05-20 07:41:30|83.45|83.4|83.45|83.4|83.45|83.4|83.45|83.4|0
1653032500000|2022-05-20 07:41:40|||||||||5000
1653032510000|2022-05-20 07:41:50|83.44||83.45||83.45||83.44||2165
1653032520000|2022-05-20 07:42:00|83.46|83.41|83.5|83.47|83.54|83.49|83.46|83.41|59568
1653032530000|2022-05-20 07:42:10|83.49|83.46|83.5|83.45|83.5|83.47|83.47|83.44|11415
1653032540000|2022-05-20 07:42:20|83.49|83.44|83.5|83.45|83.5|83.45|83.49|83.44|0
1653032570000|2022-05-20 07:42:50|83.51|83.46|83.56|83.5|83.61|83.54|83.51|83.46|8371
1653032580000|2022-05-20 07:43:00||83.52||83.52||83.52||83.52|25
1653032590000|2022-05-20 07:43:10|||||||||5000
1653032600000|2022-05-20 07:43:20|83.57|83.53|83.59|83.55|83.59|83.56|83.57|83.53|7667
1653032630000|2022-05-20 07:43:50||83.56||83.56||83.56||83.56|0
1653032650000|2022-05-20 07:44:10|||||||||12412
1653032660000|2022-05-20 07:44:20|||||||||2737
1653032680000|2022-05-20 07:44:40|83.58|83.55|83.57|83.54|83.58|83.55|83.56|83.52|18538
1653032690000|2022-05-20 07:44:50|83.56|83.52|83.57|83.53|83.57|83.54|83.56|83.52|3355
1653032700000|2022-05-20 07:45:00||83.52||83.53||83.53||83.52|78
1653032720000|2022-05-20 07:45:20|83.56||83.56||83.57||83.56||141
1653032730000|2022-05-20 07:45:30|||||||||476
1653032760000|2022-05-20 07:46:00|83.57|83.54|83.56|83.53|83.67|83.6|83.56|83.53|15213
1653032770000|2022-05-20 07:46:10|83.55|83.52|83.52|83.46|83.55|83.52|83.51|83.46|10212
1653032780000|2022-05-20 07:46:20|83.54|83.47|83.56|83.51|83.56|83.51|83.54|83.47|7372
1653032790000|2022-05-20 07:46:30|83.55|83.49|83.53|83.48|83.55|83.5|83.53|83.48|12748
1653032800000|2022-05-20 07:46:40|||||||||2993
1653032810000|2022-05-20 07:46:50|83.54|83.49|83.59|83.54|83.59|83.55|83.54|83.49|15976
1653032820000|2022-05-20 07:47:00||83.55||83.54||83.55||83.54|2002
1653032830000|2022-05-20 07:47:10|83.61|83.55|83.58|83.53|83.65|83.59|83.58|83.53|7474
1653032840000|2022-05-20 07:47:20|83.57|83.51|83.54|83.5|83.57|83.51|83.54|83.49|7707
1653032850000|2022-05-20 07:47:30|83.57|83.51|83.57|83.52|83.57|83.54|83.56|83.5|2023
1653032860000|2022-05-20 07:47:40|83.56|83.5|83.54|83.48|83.57|83.52|83.54|83.48|0
1653032870000|2022-05-20 07:47:50|83.52|83.49|83.53|83.48|83.54|83.49|83.52|83.48|2714
1653032880000|2022-05-20 07:48:00|83.52||83.52||83.52||83.52||0
1653032890000|2022-05-20 07:48:10|||||||||2000
1653032900000|2022-05-20 07:48:20|83.51|83.46|83.49|83.45|83.51|83.46|83.49|83.45|5557
1653032910000|2022-05-20 07:48:30|83.48|83.44|83.51|83.45|83.52|83.47|83.46|83.43|6498
1653032920000|2022-05-20 07:48:40|83.52|83.46|83.54|83.51|83.54|83.51|83.51|83.46|3547
1653032930000|2022-05-20 07:48:50|83.56|83.52|83.59|83.53|83.59|83.55|83.56|83.52|59
1653032940000|2022-05-20 07:49:00||83.54||83.53||83.54||83.53|3564
1653032950000|2022-05-20 07:49:10||83.55||83.53||83.55||83.53|0
1653032960000|2022-05-20 07:49:20||83.55||83.53||83.55||83.53|0
1653032970000|2022-05-20 07:49:30|83.61|83.54|83.59|83.53|83.62|83.57|83.59|83.53|18024
1653032980000|2022-05-20 07:49:40|83.58|83.52|83.56|83.5|83.58|83.52|83.54|83.5|27
1653032990000|2022-05-20 07:49:50|83.57|83.51|83.56|83.5|83.59|83.53|83.56|83.5|717
1653033000000|2022-05-20 07:50:00|83.57|83.51|83.57|83.51|83.58|83.51|83.57|83.51|0
1653033010000|2022-05-20 07:50:10|83.55|83.5|83.57|83.52|83.57|83.53|83.55|83.49|0
1653033020000|2022-05-20 07:50:20|83.56|83.51|83.56|83.5|83.56|83.51|83.56|83.49|0
1653033030000|2022-05-20 07:50:30||83.51||83.51||83.51||83.51|278
1653033040000|2022-05-20 07:50:40|83.57|83.54|83.62|83.56|83.63|83.56|83.57|83.54|4246
1653033050000|2022-05-20 07:50:50|83.61|83.55|83.57|83.5|83.61|83.55|83.57|83.5|580
1653033060000|2022-05-20 07:51:00|83.56|83.48|83.52|83.47|83.56|83.48|83.52|83.46|0
1653033070000|2022-05-20 07:51:10|83.51|83.46|83.5|83.43|83.51|83.46|83.48|83.43|0
1653033080000|2022-05-20 07:51:20|83.48|83.44|83.53|83.47|83.54|83.47|83.47|83.44|14979
1653033090000|2022-05-20 07:51:30|83.52|83.46|83.48|83.43|83.52|83.46|83.48|83.43|0
1653033100000|2022-05-20 07:51:40|83.49||83.48||83.49||83.48||0
1653033110000|2022-05-20 07:51:50|83.47|83.41|83.45|83.41|83.47|83.43|83.45|83.41|12455
1653033140000|2022-05-20 07:52:20|83.44||83.43||83.44||83.43||5200
1653033150000|2022-05-20 07:52:30|83.42|83.38|83.43|83.38|83.43|83.38|83.42|83.37|2967
1653033160000|2022-05-20 07:52:40||83.37||83.38||83.38||83.37|128
1653033170000|2022-05-20 07:52:50|83.42|83.37|83.42|83.36|83.42|83.37|83.4|83.34|5390
1653033190000|2022-05-20 07:53:10||83.37||83.36||83.38||83.36|6250
1653033220000|2022-05-20 07:53:40|83.43|83.38|83.43|83.37|83.43|83.4|83.43|83.37|18877
1653033230000|2022-05-20 07:53:50|83.42|83.36|83.4|83.34|83.43|83.37|83.4|83.34|18730
1653033240000|2022-05-20 07:54:00|83.41|83.35|83.42|83.37|83.42|83.38|83.41|83.35|5970
1653033250000|2022-05-20 07:54:10|83.41|83.36|83.41|83.35|83.41|83.36|83.41|83.35|0
1653033260000|2022-05-20 07:54:20|83.4|83.36|83.41|83.37|83.41|83.37|83.38|83.36|5026
1653033270000|2022-05-20 07:54:30|83.42|83.36|83.41|83.38|83.43|83.4|83.41|83.36|1952
1653033280000|2022-05-20 07:54:40|83.43||83.42||83.43||83.42||0
1653033290000|2022-05-20 07:54:50|83.43|83.39|83.44|83.4|83.45|83.41|83.43|83.39|6636
1653033310000|2022-05-20 07:55:10|||||||||3515
1653033340000|2022-05-20 07:55:40|83.45|83.41|83.57|83.52|83.59|83.53|83.45|83.41|11462
1653033350000|2022-05-20 07:55:50|83.56|83.51|83.41|83.35|83.56|83.52|83.41|83.35|13950
1653033360000|2022-05-20 07:56:00|83.4||83.39||83.4||83.39||322
1653033370000|2022-05-20 07:56:10|||||||||300
1653033380000|2022-05-20 07:56:20|83.38|83.33|83.36|83.3|83.38|83.33|83.36|83.29|2306
1653033390000|2022-05-20 07:56:30|83.35|83.29|83.34|83.29|83.35|83.29|83.34|83.28|0
1653033400000|2022-05-20 07:56:40|83.35|83.28|83.33|83.28|83.36|83.28|83.33|83.28|0
1653033410000|2022-05-20 07:56:50|83.32|83.25|83.32|83.28|83.33|83.3|83.29|83.25|8940
1653033420000|2022-05-20 07:57:00|83.33|83.27|83.42|83.36|83.42|83.37|83.33|83.26|13637
1653033430000|2022-05-20 07:57:10|83.41|83.37|83.42|83.37|83.42|83.37|83.41|83.37|0
1653033440000|2022-05-20 07:57:20|83.41|83.36|83.42|83.36|83.42|83.36|83.41|83.36|0
1653033450000|2022-05-20 07:57:30|83.44|83.37|83.43|83.38|83.47|83.4|83.43|83.37|20473
1653033460000|2022-05-20 07:57:40|83.44|83.39|83.43|83.39|83.44|83.39|83.43|83.39|10227
1653033470000|2022-05-20 07:57:50|83.44||83.44||83.44||83.43||0
1653033480000|2022-05-20 07:58:00|83.43|83.38|83.43|83.39|83.43|83.39|83.43|83.38|630
1653033490000|2022-05-20 07:58:10|83.44|83.4|83.46|83.41|83.48|83.43|83.44|83.4|14933
1653033500000|2022-05-20 07:58:20|83.45||83.46||83.46||83.44||0
1653033510000|2022-05-20 07:58:30|83.47|83.42|83.48|83.44|83.48|83.44|83.46|83.42|17276
1653033520000|2022-05-20 07:58:40||83.43||83.43||83.43||83.43|12872
1653033530000|2022-05-20 07:58:50|83.47|83.42|83.45|83.41|83.48|83.42|83.44|83.41|3496
1653033540000|2022-05-20 07:59:00|83.47|83.42|83.46|83.41|83.5|83.43|83.46|83.41|3326
1653033550000|2022-05-20 07:59:10|83.45|83.4|83.43|83.37|83.45|83.4|83.43|83.37|2967
1653033560000|2022-05-20 07:59:20|83.42|83.38|83.42|83.39|83.42|83.39|83.42|83.38|0
1653033570000|2022-05-20 07:59:30|83.41|83.37|83.42|83.39|83.42|83.4|83.39|83.36|25290
1653033580000|2022-05-20 07:59:40|83.44|83.41|83.47|83.42|83.47|83.43|83.44|83.39|4915
1653033590000|2022-05-20 07:59:50|83.48|83.43|83.5|83.45|83.52|83.46|83.48|83.43|3209
1653033600000|2022-05-20 08:00:00|83.49|83.44|83.49|83.44|83.49|83.44|83.49|83.44|339
1653033610000|2022-05-20 08:00:10|83.48|83.43|83.48|83.42|83.48|83.43|83.47|83.42|0
1653033620000|2022-05-20 08:00:20|83.47|83.41|83.43|83.38|83.47|83.41|83.43|83.38|0
1653033630000|2022-05-20 08:00:30|||||||||1059
1653033640000|2022-05-20 08:00:40||83.39||83.39||83.39||83.39|25
1653033650000|2022-05-20 08:00:50|83.44|83.4|83.45|83.41|83.47|83.44|83.44|83.4|28182
1653033660000|2022-05-20 08:01:00|83.43|83.4|83.42|83.37|83.44|83.4|83.4|83.35|3366
1653033670000|2022-05-20 08:01:10|83.4|83.36|83.4|83.36|83.4|83.37|83.4|83.36|1216
1653033680000|2022-05-20 08:01:20|||||||||1065
1653033700000|2022-05-20 08:01:40|83.39|83.35|83.37|83.33|83.39|83.35|83.36|83.31|41164
1653033710000|2022-05-20 08:01:50|83.4|83.34|83.4|83.34|83.4|83.36|83.4|83.33|12000
1653033720000|2022-05-20 08:02:00|83.39||83.38||83.39||83.38||20
1653033730000|2022-05-20 08:02:10||83.33||83.33||83.33||83.32|0
1653033740000|2022-05-20 08:02:20|83.39|83.34|83.39|83.34|83.39|83.34|83.39|83.34|0
1653033750000|2022-05-20 08:02:30|83.38|83.35|83.38|83.33|83.38|83.35|83.38|83.33|0
1653033760000|2022-05-20 08:02:40|||||||||17
1653033770000|2022-05-20 08:02:50|83.37|83.32|83.4|83.36|83.43|83.38|83.36|83.32|25545
1653033780000|2022-05-20 08:03:00|83.39|83.34|83.32|83.27|83.39|83.34|83.32|83.27|23650
1653033790000|2022-05-20 08:03:10|||||||||17879
1653033800000|2022-05-20 08:03:20|83.31|83.25|83.23|83.18|83.31|83.25|83.23|83.18|8798
1653033810000|2022-05-20 08:03:30|83.25|83.19|83.3|83.24|83.3|83.24|83.25|83.19|4916
1653033820000|2022-05-20 08:03:40|83.29||83.28||83.3||83.28||3402
1653033830000|2022-05-20 08:03:50|83.27|83.22|83.24|83.18|83.27|83.22|83.23|83.18|867
1653033840000|2022-05-20 08:04:00|83.23|83.19|83.27|83.21|83.28|83.22|83.21|83.17|8504
1653033850000|2022-05-20 08:04:10|83.26|83.2|83.25|83.18|83.26|83.2|83.23|83.16|1046
1653033860000|2022-05-20 08:04:20|83.23|83.19|83.23|83.18|83.23|83.19|83.23|83.18|0
1653033870000|2022-05-20 08:04:30|83.22|83.17|83.22|83.18|83.22|83.18|83.22|83.16|722
1653033880000|2022-05-20 08:04:40||83.17||83.17||83.17||83.16|0
1653033890000|2022-05-20 08:04:50|83.21|83.16|83.19|83.15|83.21|83.16|83.18|83.15|368
1653033900000|2022-05-20 08:05:00|83.21|83.16|83.22|83.17|83.22|83.17|83.21|83.16|2502
1653033910000|2022-05-20 08:05:10|83.21|83.16|83.2|83.15|83.21|83.16|83.2|83.15|10000
1653033920000|2022-05-20 08:05:20|83.19||83.2||83.2||83.18||0
1653033940000|2022-05-20 08:05:40||83.16||83.16||83.16||83.15|12
1653033950000|2022-05-20 08:05:50|83.21|83.17|83.25|83.2|83.25|83.2|83.21|83.17|10421
1653033960000|2022-05-20 08:06:00|83.24|83.19|83.23|83.18|83.24|83.19|83.23|83.17|0
1653033980000|2022-05-20 08:06:20|||||||||8820
1653033990000|2022-05-20 08:06:30|83.24|83.19|83.25|83.18|83.26|83.25|83.24|83.18|10000
1653034000000|2022-05-20 08:06:40||83.19||83.18||83.19||83.18|100769
1653034010000|2022-05-20 08:06:50|83.23|83.19|83.25|83.21|83.25|83.21|83.17|83.16|54192
1653034020000|2022-05-20 08:07:00|83.2|83.2|83.24|83.19|83.24|83.2|83.2|83.18|24420
1653034030000|2022-05-20 08:07:10|83.25|83.21|83.31|83.26|83.33|83.26|83.25|83.21|16915
1653034040000|2022-05-20 08:07:20|83.32|83.27|83.33|83.27|83.34|83.27|83.31|83.27|5355
1653034050000|2022-05-20 08:07:30|83.26|83.26|83.31|83.26|83.33|83.26|83.26|83.25|23500
1653034060000|2022-05-20 08:07:40|83.32|83.27|83.37|83.31|83.37|83.31|83.32|83.27|1512
1653034070000|2022-05-20 08:07:50|83.34|83.3|83.34|83.29|83.37|83.31|83.34|83.29|5347
1653034080000|2022-05-20 08:08:00|83.35||83.35||83.35||83.35||23397
1653034090000|2022-05-20 08:08:10|83.37|83.3|83.39|83.34|83.39|83.34|83.37|83.29|12574
1653034120000|2022-05-20 08:08:40||83.35||83.34||83.35||83.34|0
1653034130000|2022-05-20 08:08:50|83.38|83.33|83.37|83.33|83.38|83.34|83.36|83.3|15732
1653034140000|2022-05-20 08:09:00||83.32||83.32||83.32||83.32|0
1653034150000|2022-05-20 08:09:10|83.36||83.36||83.36||83.36||1003
1653034160000|2022-05-20 08:09:20|83.37||83.36||83.37||83.36||0
1653034170000|2022-05-20 08:09:30|83.37|83.33|83.36|83.32|83.37|83.33|83.36|83.32|2535
1653034190000|2022-05-20 08:09:50|||||||||494
1653034220000|2022-05-20 08:10:20|83.37|83.34|83.37|83.32|83.37|83.34|83.37|83.32|3706
1653034230000|2022-05-20 08:10:30|83.36||83.36||83.36||83.36||8997
1653034260000|2022-05-20 08:11:00|||||||||5955
1653034270000|2022-05-20 08:11:10|83.34|83.29|83.3|83.26|83.34|83.29|83.29|83.26|5384
1653034280000|2022-05-20 08:11:20|83.28|83.24|83.26|83.2|83.28|83.24|83.26|83.2|4370
1653034290000|2022-05-20 08:11:30|83.24|83.21|83.3|83.24|83.3|83.24|83.24|83.2|45994
1653034300000|2022-05-20 08:11:40|83.28|83.25|83.28|83.22|83.28|83.25|83.28|83.22|0
1653034310000|2022-05-20 08:11:50|83.27||83.26||83.27||83.26||0
1653034320000|2022-05-20 08:12:00|83.28|83.23|83.3|83.23|83.3|83.24|83.28|83.23|1097
1653034330000|2022-05-20 08:12:10|83.29|83.22|83.27|83.22|83.29|83.23|83.27|83.22|0
1653034340000|2022-05-20 08:12:20|83.25|83.21|83.25|83.2|83.25|83.21|83.25|83.2|0
1653034370000|2022-05-20 08:12:50|83.24|83.21|83.24|83.2|83.24|83.21|83.24|83.2|3277
1653034380000|2022-05-20 08:13:00|83.23|83.19|83.32|83.28|83.34|83.28|83.22|83.19|23492
1653034390000|2022-05-20 08:13:10|83.33|83.29|83.38|83.34|83.41|83.37|83.33|83.29|108134
1653034400000|2022-05-20 08:13:20|83.37|83.32|83.37|83.33|83.37|83.34|83.35|83.32|1163
1653034420000|2022-05-20 08:13:40|||||||||3578
1653034440000|2022-05-20 08:14:00||83.32||83.32||83.33||83.32|63729
1653034450000|2022-05-20 08:14:10|83.38|83.38|83.38|83.34|83.42|83.38|83.38|83.34|32025
1653034480000|2022-05-20 08:14:40|||||||||5050
1653034490000|2022-05-20 08:14:50||83.35||83.33||83.35||83.33|0
1653034500000|2022-05-20 08:15:00|83.39|83.34|83.44|83.38|83.44|83.38|83.39|83.34|6597
1653034510000|2022-05-20 08:15:10|83.43||83.43||83.43||83.43||0
1653034560000|2022-05-20 08:16:00|83.42|83.36|83.37|83.32|83.44|83.36|83.37|83.32|15052
1653034580000|2022-05-20 08:16:20|83.35||83.35||83.35||83.35||1000
1653034600000|2022-05-20 08:16:40|83.34|83.3|83.33|83.28|83.34|83.3|83.33|83.28|13213
1653034610000|2022-05-20 08:16:50|83.32|83.27|83.29|83.24|83.32|83.3|83.29|83.23|9518
1653034620000|2022-05-20 08:17:00|83.28|83.25|83.28|83.23|83.28|83.25|83.28|83.23|4039
1653034640000|2022-05-20 08:17:20|83.26|83.22|83.24|83.19|83.28|83.22|83.24|83.19|0
1653034650000|2022-05-20 08:17:30|83.23|83.18|83.21|83.17|83.23|83.19|83.2|83.17|12486
1653034680000|2022-05-20 08:18:00|83.2|83.16|83.17|83.12|83.2|83.16|83.17|83.12|1757
1653034690000|2022-05-20 08:18:10|83.16|83.13|83.19|83.14|83.21|83.18|83.16|83.13|23707
1653034700000|2022-05-20 08:18:20|83.2|83.15|83.23|83.19|83.23|83.19|83.19|83.14|17042
1653034710000|2022-05-20 08:18:30|83.22|83.17|83.2|83.13|83.22|83.17|83.2|83.13|1060
1653034720000|2022-05-20 08:18:40||83.14||83.15||83.15||83.14|119
1653034730000|2022-05-20 08:18:50||83.14||83.14||83.14||83.14|5965
1653034740000|2022-05-20 08:19:00|83.19|83.19|83.16|83.12|83.19|83.19|83.16|83.12|80
1653034750000|2022-05-20 08:19:10|83.15|83.1|83.13|83.1|83.16|83.12|83.13|83.09|11928
1653034760000|2022-05-20 08:19:20||83.09||83.09||83.09||83.09|0
1653034770000|2022-05-20 08:19:30||83.1||83.09||83.1||83.09|1485
1653034790000|2022-05-20 08:19:50|||||||||15656
1653034800000|2022-05-20 08:20:00|||||||||482
1653034810000|2022-05-20 08:20:10|83.16|83.1|83.25|83.21|83.27|83.21|83.16|83.1|62068
1653034820000|2022-05-20 08:20:20|83.24|83.2|83.2|83.15|83.24|83.2|83.2|83.15|1969
1653034850000|2022-05-20 08:20:50|||||||||2382
1653034860000|2022-05-20 08:21:00|83.21|83.16|83.19|83.15|83.24|83.18|83.19|83.15|5952
1653034870000|2022-05-20 08:21:10|83.2|83.16|83.22|83.16|83.23|83.17|83.2|83.16|7825
1653034880000|2022-05-20 08:21:20|83.21||83.21||83.21||83.21||12377
1653034890000|2022-05-20 08:21:30|83.2||83.2||83.2||83.2||0
1653034900000|2022-05-20 08:21:40|83.19|83.14|83.14|83.08|83.19|83.14|83.08|83.03|35902
1653034910000|2022-05-20 08:21:50|83.12|83.07|83.12|83.07|83.14|83.07|83.12|83.06|0
1653034920000|2022-05-20 08:22:00|83.13|83.08|83.25|83.19|83.25|83.19|83.13|83.08|18991
1653034930000|2022-05-20 08:22:10|83.27|83.21|83.25|83.21|83.27|83.21|83.25|83.21|0
1653034940000|2022-05-20 08:22:20|83.27|83.22|83.28|83.23|83.31|83.27|83.27|83.22|58093
1653034950000|2022-05-20 08:22:30|83.27|83.21|83.26|83.21|83.27|83.21|83.26|83.21|0
1653034960000|2022-05-20 08:22:40|83.27|83.22|83.27|83.23|83.27|83.24|83.27|83.22|9778
1653034970000|2022-05-20 08:22:50||83.22||83.21||83.22||83.21|0
1653034980000|2022-05-20 08:23:00||83.22||83.23||83.23||83.22|5293
1653034990000|2022-05-20 08:23:10||83.21||83.21||83.21||83.21|0
1653035000000|2022-05-20 08:23:20|||||||||11887
1653035010000|2022-05-20 08:23:30|83.26|83.22|83.26|83.22|83.26|83.22|83.26|83.22|46
1653035020000|2022-05-20 08:23:40||83.21||83.21||83.21||83.21|0
1653035040000|2022-05-20 08:24:00|||||||||1907
1653035050000|2022-05-20 08:24:10|83.29|83.23|83.34|83.29|83.35|83.3|83.27|83.22|29041
1653035060000|2022-05-20 08:24:20|83.33|83.3|83.31|83.26|83.33|83.3|83.29|83.26|16138
1653035070000|2022-05-20 08:24:30|83.32|83.27|83.31|83.27|83.32|83.27|83.31|83.27|0
1653035080000|2022-05-20 08:24:40|83.3|83.26|83.3|83.26|83.32|83.26|83.3|83.26|2374
1653035100000|2022-05-20 08:25:00||83.27||83.26||83.27||83.26|717
1653035110000|2022-05-20 08:25:10|83.29|83.24|83.28|83.22|83.29|83.24|83.28|83.22|6887
1653035120000|2022-05-20 08:25:20||83.23||83.24||83.24||83.23|0
1653035150000|2022-05-20 08:25:50||83.22||83.22||83.24||83.21|0
1653035160000|2022-05-20 08:26:00||83.23||83.23||83.24||83.23|0
1653035170000|2022-05-20 08:26:10|83.26|83.22|83.24|83.19|83.26|83.22|83.23|83.18|8368
1653035180000|2022-05-20 08:26:20|83.25|83.2|83.24|83.2|83.25|83.22|83.24|83.19|457
1653035190000|2022-05-20 08:26:30|83.25|83.22|83.25|83.21|83.25|83.22|83.25|83.21|3110
1653035200000|2022-05-20 08:26:40||83.2||83.2||83.2||83.2|0
1653035210000|2022-05-20 08:26:50|83.29|83.21|83.29|83.25|83.31|83.29|83.29|83.21|21071
1653035220000|2022-05-20 08:27:00||83.24||83.24||83.24||83.24|0
1653035230000|2022-05-20 08:27:10||83.25||83.26||83.26||83.25|0
1653035240000|2022-05-20 08:27:20||83.25||83.24||83.25||83.24|0
1653035250000|2022-05-20 08:27:30|||||||||1200
1653035280000|2022-05-20 08:28:00|83.28||83.28||83.28||83.28||0
1653035290000|2022-05-20 08:28:10||83.25||83.24||83.25||83.24|521
1653035300000|2022-05-20 08:28:20||83.25||83.24||83.25||83.24|0
1653035310000|2022-05-20 08:28:30|83.27|83.25|83.28|83.24|83.28|83.25|83.27|83.23|15609
1653035320000|2022-05-20 08:28:40|83.3|83.25|83.32|83.26|83.32|83.26|83.3|83.25|806
1653035350000|2022-05-20 08:29:10|83.3|83.25|83.3|83.24|83.3|83.25|83.3|83.23|2060
1653035360000|2022-05-20 08:29:20||83.25||83.24||83.25||83.24|0
1653035370000|2022-05-20 08:29:30||83.25||83.26||83.27||83.25|2000
1653035390000|2022-05-20 08:29:50|83.32|83.28|83.34|83.3|83.35|83.31|83.32|83.28|2116
1653035400000|2022-05-20 08:30:00|83.33|83.29|83.34|83.29|83.34|83.29|83.31|83.29|5682
1653035410000|2022-05-20 08:30:10|83.33||83.33||83.33||83.33||0
1653035460000|2022-05-20 08:31:00||83.3||83.29||83.3||83.29|13
1653035480000|2022-05-20 08:31:20|83.34|83.31|83.4|83.36|83.42|83.37|83.34|83.3|123331
1653035490000|2022-05-20 08:31:30|||||||||5000
1653035500000|2022-05-20 08:31:40|83.39|83.35|83.38|83.32|83.39|83.35|83.37|83.32|29667
1653035510000|2022-05-20 08:31:50||83.34||83.34||83.34||83.34|0
1653035520000|2022-05-20 08:32:00|83.39|83.35|83.43|83.38|83.43|83.39|83.39|83.35|4109
1653035530000|2022-05-20 08:32:10||83.39||83.38||83.39||83.38|0
1653035540000|2022-05-20 08:32:20||83.39||83.4||83.4||83.39|6916
1653035560000|2022-05-20 08:32:40||83.39||83.39||83.39||83.39|0
1653035570000|2022-05-20 08:32:50|83.42||83.43||83.43||83.42||0
1653035580000|2022-05-20 08:33:00|||||||||5217
1653035620000|2022-05-20 08:33:40|83.42||83.42||83.42||83.42||0
1653035630000|2022-05-20 08:33:50|83.41|83.38|83.38|83.35|83.41|83.38|83.38|83.34|11669
1653035640000|2022-05-20 08:34:00||83.36||83.35||83.36||83.34|337
1653035650000|2022-05-20 08:34:10||83.34||83.34||83.34||83.34|0
1653035660000|2022-05-20 08:34:20|83.41|83.35|83.42|83.36|83.42|83.37|83.38|83.35|1922
1653035670000|2022-05-20 08:34:30||83.37||83.37||83.38||83.37|0
1653035690000|2022-05-20 08:34:50||83.36||83.36||83.36||83.36|0
1653035700000|2022-05-20 08:35:00||83.37||83.37||83.37||83.36|0
1653035710000|2022-05-20 08:35:10||83.36||83.36||83.36||83.36|42521
1653035730000|2022-05-20 08:35:30|83.41|83.37|83.39|83.37|83.41|83.37|83.39|83.37|3800
1653035740000|2022-05-20 08:35:40|83.4|83.4|83.47|83.43|83.49|83.43|83.4|83.4|12505
1653035750000|2022-05-20 08:35:50|83.46||83.46||83.46||83.46||0
1653035770000|2022-05-20 08:36:10|||||||||3088
1653035790000|2022-05-20 08:36:30|83.45|83.42|83.45|83.43|83.45|83.43|83.44|83.41|2571
1653035800000|2022-05-20 08:36:40|83.46||83.45||83.46||83.45||0
1653035810000|2022-05-20 08:36:50|83.44|83.41|83.45|83.41|83.45|83.41|83.44|83.41|6657
1653035820000|2022-05-20 08:37:00|||||||||5
1653035830000|2022-05-20 08:37:10|83.44||83.45||83.45||83.44||362
1653035840000|2022-05-20 08:37:20|83.47|83.42|83.49|83.45|83.5|83.46|83.47|83.42|11262
1653035850000|2022-05-20 08:37:30||83.44||83.44||83.44||83.44|49415
1653035890000|2022-05-20 08:38:10|83.5|83.45|83.54|83.5|83.58|83.51|83.5|83.45|3832
1653035900000|2022-05-20 08:38:20|||||||||59555
1653035910000|2022-05-20 08:38:30|83.56|83.51|83.61|83.57|83.62|83.57|83.56|83.51|4277
1653035920000|2022-05-20 08:38:40|||||||||2000
1653035940000|2022-05-20 08:39:00||83.58||83.58||83.58||83.58|0
1653035950000|2022-05-20 08:39:10||83.57||83.56||83.57||83.56|0
1653035960000|2022-05-20 08:39:20|||||||||75000
1653035980000|2022-05-20 08:39:40|83.62|83.58|83.62|83.56|83.66|83.6|83.62|83.56|1925
1653035990000|2022-05-20 08:39:50||83.57||83.57||83.57||83.57|0
1653036010000|2022-05-20 08:40:10||83.56||83.56||83.56||83.56|0
1653036020000|2022-05-20 08:40:20|83.63|83.57|83.71|83.67|83.72|83.67|83.63|83.57|35764
1653036040000|2022-05-20 08:40:40|83.7|83.65|83.64|83.58|83.7|83.65|83.64|83.58|15083
1653036050000|2022-05-20 08:40:50||83.59||83.6||83.61||83.59|0
1653036070000|2022-05-20 08:41:10|83.63|83.59|83.63|83.59|83.63|83.59|83.62|83.59|2500
1653036100000|2022-05-20 08:41:40|83.62||83.63||83.63||83.62||12293
1653036110000|2022-05-20 08:41:50|||||||||90
1653036130000|2022-05-20 08:42:10|||||||||34
1653036140000|2022-05-20 08:42:20|83.64|83.6|83.64|83.59|83.67|83.62|83.63|83.59|10106
1653036150000|2022-05-20 08:42:30|83.63||83.64||83.64||83.63||14034
1653036160000|2022-05-20 08:42:40|83.63||83.63||83.63||83.63||0
1653036200000|2022-05-20 08:43:20|||||||||45
1653036230000|2022-05-20 08:43:50|83.64|83.6|83.69|83.64|83.69|83.64|83.64|83.6|10218
1653036240000|2022-05-20 08:44:00|83.68|83.63|83.63|83.59|83.68|83.63|83.63|83.59|2685
1653036250000|2022-05-20 08:44:10|83.64|83.61|83.66|83.61|83.66|83.62|83.64|83.61|4800
1653036260000|2022-05-20 08:44:20|83.69|83.62|83.69|83.64|83.69|83.64|83.69|83.62|0
1653036270000|2022-05-20 08:44:30|83.68|83.63|83.68|83.62|83.69|83.63|83.68|83.62|0
1653036290000|2022-05-20 08:44:50|||||||||11969
1653036310000|2022-05-20 08:45:10|83.67|83.63|83.68|83.63|83.68|83.63|83.67|83.63|0
1653036320000|2022-05-20 08:45:20|83.69|83.64|83.69|83.63|83.69|83.66|83.69|83.63|2646
1653036340000|2022-05-20 08:45:40||83.65||83.65||83.65||83.65|2766
1653036350000|2022-05-20 08:45:50|83.73|83.64|83.63|83.59|83.73|83.67|83.62|83.59|20544
1653036370000|2022-05-20 08:46:10||83.6||83.59||83.6||83.59|0
1653036380000|2022-05-20 08:46:20|83.64|83.6|83.63|83.59|83.64|83.6|83.63|83.59|1716
1653036390000|2022-05-20 08:46:30|||||||||4757
1653036400000|2022-05-20 08:46:40|83.64|83.61|83.64|83.61|83.64|83.61|83.64|83.61|5446
1653036410000|2022-05-20 08:46:50||83.59||83.59||83.59||83.59|0
1653036430000|2022-05-20 08:47:10|83.63||83.63||83.63||83.63||10
1653036480000|2022-05-20 08:48:00|83.64|83.6|83.69|83.65|83.69|83.65|83.63|83.6|9807
1653036490000|2022-05-20 08:48:10|83.68||83.68||83.68||83.68||0
1653036510000|2022-05-20 08:48:30|83.69|83.64|83.67|83.65|83.69|83.65|83.67|83.64|3839
1653036550000|2022-05-20 08:49:10|83.66|83.64|83.65|83.62|83.66|83.64|83.65|83.62|3696
1653036560000|2022-05-20 08:49:20|||||||||20
1653036580000|2022-05-20 08:49:40|83.66|83.63|83.71|83.65|83.75|83.68|83.66|83.63|5862
1653036590000|2022-05-20 08:49:50|83.7|83.66|83.69|83.65|83.7|83.66|83.68|83.65|0
1653036600000|2022-05-20 08:50:00|83.68|83.64|83.67|83.63|83.68|83.64|83.67|83.63|1405
1653036610000|2022-05-20 08:50:10|||||||||47742
1653036630000|2022-05-20 08:50:30|||||||||2005
1653036640000|2022-05-20 08:50:40|83.69|83.64|83.67|83.63|83.69|83.65|83.67|83.63|2542
1653036650000|2022-05-20 08:50:50|83.69|83.67|83.69|83.64|83.71|83.67|83.67|83.64|19060
1653036660000|2022-05-20 08:51:00||83.63||83.64||83.64||83.63|0
1653036670000|2022-05-20 08:51:10||83.63||83.64||83.64||83.63|0
1653036700000|2022-05-20 08:51:40|83.71|83.65|83.75|83.72|83.78|83.72|83.71|83.65|1616
1653036730000|2022-05-20 08:52:10|||||||||178
1653036770000|2022-05-20 08:52:50|||||||||24932
1653036780000|2022-05-20 08:53:00|83.77|83.73|83.73|83.71|83.77|83.73|83.73|83.71|1494
1653036800000|2022-05-20 08:53:20|83.74|83.72|83.76|83.72|83.76|83.72|83.74|83.71|4989
1653036810000|2022-05-20 08:53:30|||||||||861
1653036820000|2022-05-20 08:53:40||83.73||83.72||83.73||83.72|7328
1653036830000|2022-05-20 08:53:50|||||||||270
1653036840000|2022-05-20 08:54:00||83.71||83.71||83.72||83.71|550
1653036850000|2022-05-20 08:54:10|||||||||22013
1653036860000|2022-05-20 08:54:20|83.75|83.7|83.71|83.68|83.75|83.72|83.71|83.68|19076
1653036880000|2022-05-20 08:54:40|||||||||264
1653036900000|2022-05-20 08:55:00|83.7|83.67|83.7|83.66|83.7|83.67|83.7|83.65|6305
1653036910000|2022-05-20 08:55:10|83.69||83.7||83.7||83.69||4755
1653036930000|2022-05-20 08:55:30|83.69||83.69||83.69||83.69||3567
1653036990000|2022-05-20 08:56:30|83.68|83.65|83.65|83.62|83.68|83.65|83.64|83.6|18084
1653037000000|2022-05-20 08:56:40|83.66|83.63|83.71|83.67|83.71|83.67|83.66|83.63|3292
1653037010000|2022-05-20 08:56:50||83.68||83.67||83.68||83.67|0
1653037070000|2022-05-20 08:57:50|||||||||8000
1653037080000|2022-05-20 08:58:00|||||||||11
1653037090000|2022-05-20 08:58:10|||||||||11572
1653037120000|2022-05-20 08:58:40|83.74|83.68|83.75|83.7|83.75|83.7|83.71|83.68|1933
1653037130000|2022-05-20 08:58:50|83.74||83.75||83.75||83.74||0
1653037140000|2022-05-20 08:59:00|||||||||193
1653037150000|2022-05-20 08:59:10|83.74|83.72|83.79|83.75|83.8|83.75|83.74|83.72|2769
1653037170000|2022-05-20 08:59:30|83.78||83.78||83.78||83.78||10
1653037180000|2022-05-20 08:59:40||83.77||83.77||83.77||83.77|121
1653037190000|2022-05-20 08:59:50|83.8|83.78|83.82|83.77|83.82|83.78|83.8|83.77|5897
1653037200000|2022-05-20 09:00:00|||||||||1500
1653037210000|2022-05-20 09:00:10|83.81||83.82||83.82||83.81||252
1653037220000|2022-05-20 09:00:20|83.81||83.82||83.82||83.81||2293
1653037230000|2022-05-20 09:00:30|||||||||44
1653037240000|2022-05-20 09:00:40|83.84|83.79|83.87|83.81|83.88|83.82|83.84|83.79|2513
1653037260000|2022-05-20 09:01:00||83.83||83.83||83.83||83.83|3211
1653037270000|2022-05-20 09:01:10|||||||||20
1653037290000|2022-05-20 09:01:30|83.86|83.84|83.86|83.82|83.87|83.84|83.86|83.82|11324
1653037310000|2022-05-20 09:01:50|83.87|83.86|83.88|83.83|83.88|83.86|83.86|83.82|2806
1653037320000|2022-05-20 09:02:00|||||||||15
1653037330000|2022-05-20 09:02:10|83.87|83.81|83.86|83.81|83.87|83.81|83.86|83.81|0
1653037360000|2022-05-20 09:02:40|83.87|83.82|83.87|83.83|83.88|83.83|83.87|83.82|3411
1653037370000|2022-05-20 09:02:50|||||||||1139
1653037380000|2022-05-20 09:03:00|||||||||233
1653037390000|2022-05-20 09:03:10|83.88|83.84|83.96|83.91|83.97|83.91|83.88|83.84|5340
1653037400000|2022-05-20 09:03:20|83.98|83.96|84.07|84.02|84.09|84.02|83.98|83.96|5750
1653037410000|2022-05-20 09:03:30|84.06|84|84.04|83.99|84.1|84.05|84.03|83.99|38354
1653037420000|2022-05-20 09:03:40|84.05|84|84.08|84.02|84.08|84.03|84.05|84|3569
1653037440000|2022-05-20 09:04:00||84.04||84.04||84.04||84.04|170
1653037450000|2022-05-20 09:04:10|84.09|84.05|84.15|84.09|84.17|84.09|84.09|84.05|3591
1653037460000|2022-05-20 09:04:20|84.14||84.14||84.14||84.14||8
1653037480000|2022-05-20 09:04:40|84.16|84.1|84.17|84.12|84.21|84.13|84.15|84.1|4825
1653037490000|2022-05-20 09:04:50|84.16|84.1|84.17|84.11|84.17|84.11|84.16|84.09|3
1653037500000|2022-05-20 09:05:00|||||||||2479
1653037510000|2022-05-20 09:05:10|||||||||112
1653037530000|2022-05-20 09:05:30|||||||||5
1653037540000|2022-05-20 09:05:40|||||||||5000
1653037550000|2022-05-20 09:05:50|||||||||28
1653037560000|2022-05-20 09:06:00|84.16|84.09|84.11|84.05|84.16|84.09|84.11|84.05|5123
1653037570000|2022-05-20 09:06:10||84.04||84.06||84.06||84.04|3812
1653037580000|2022-05-20 09:06:20||84.04||84.05||84.05||84.04|0
1653037590000|2022-05-20 09:06:30||84.06||84.06||84.06||84.06|0
1653037600000|2022-05-20 09:06:40|84.12|84.07|84.14|84.09|84.14|84.09|84.12|84.07|5141
1653037620000|2022-05-20 09:07:00|||||||||88
1653037630000|2022-05-20 09:07:10|84.13||84.13||84.13||84.13||5410
1653037640000|2022-05-20 09:07:20|||||||||255
1653037650000|2022-05-20 09:07:30|||||||||372
1653037660000|2022-05-20 09:07:40|||||||||4500
1653037680000|2022-05-20 09:08:00|84.12|84.07|84.12|84.06|84.12|84.07|84.12|84.06|2444
1653037690000|2022-05-20 09:08:10|84.1|84.04|84.13|84.08|84.13|84.08|84.1|84.04|2505
1653037700000|2022-05-20 09:08:20|||||||||6059
1653037730000|2022-05-20 09:08:50|84.15|84.09|84.2|84.14|84.23|84.15|84.15|84.09|5264
1653037740000|2022-05-20 09:09:00|||||||||35
1653037780000|2022-05-20 09:09:40|84.19|84.13|84.18|84.12|84.19|84.13|84.15|84.1|3300
1653037790000|2022-05-20 09:09:50|84.17|84.13|84.17|84.12|84.17|84.13|84.17|84.12|0
1653038100000|2022-05-20 09:15:00|84.08|84.06|84.2|84.15|84.23|84.15|84.08|84.06|915781
1653038110000|2022-05-20 09:15:10|84.19|84.16|84.18|84.14|84.19|84.17|84.18|84.13|6120
1653038120000|2022-05-20 09:15:20|84.17|84.13|84.14|84.09|84.17|84.13|84.14|84.08|4098
1653038130000|2022-05-20 09:15:30|84.15|84.1|84.22|84.15|84.22|84.16|84.14|84.09|22965
1653038140000|2022-05-20 09:15:40|84.23|84.16|84.2|84.17|84.25|84.17|84.2|84.15|7721
1653038150000|2022-05-20 09:15:50|84.23|84.18|84.25|84.19|84.26|84.21|84.23|84.18|1904
1653038160000|2022-05-20 09:16:00|84.26|84.26|84.3|84.24|84.33|84.28|84.26|84.2|27561
1653038170000|2022-05-20 09:16:10|84.32|84.25|84.32|84.24|84.32|84.25|84.3|84.24|7198
1653038180000|2022-05-20 09:16:20|84.33|84.25|84.36|84.3|84.36|84.3|84.32|84.25|28517
1653038190000|2022-05-20 09:16:30|84.35|84.29|84.3|84.25|84.35|84.29|84.3|84.24|4337
1653038200000|2022-05-20 09:16:40|84.29|84.24|84.3|84.24|84.3|84.25|84.27|84.24|19698
1653038210000|2022-05-20 09:16:50|||||||||10355
1653038220000|2022-05-20 09:17:00|||||||||12797
1653038230000|2022-05-20 09:17:10|84.32|84.26|84.32|84.26|84.35|84.3|84.3|84.25|15377
1653038240000|2022-05-20 09:17:20|84.31|84.27|84.34|84.27|84.34|84.27|84.3|84.27|10380
1653038250000|2022-05-20 09:17:30|84.33|84.26|84.34|84.26|84.34|84.26|84.31|84.26|10089
1653038260000|2022-05-20 09:17:40|84.33||84.34||84.34||84.33||206
1653038270000|2022-05-20 09:17:50|84.33||84.34||84.34||84.33||78
1653038280000|2022-05-20 09:18:00|84.31|84.25|84.31|84.24|84.31|84.25|84.29|84.24|19767
1653038290000|2022-05-20 09:18:10|84.3||84.31||84.31||84.29||2500
1653038300000|2022-05-20 09:18:20|84.32|84.25|84.31|84.24|84.32|84.25|84.29|84.24|15090
1653038310000|2022-05-20 09:18:30|84.3|84.23|84.28|84.2|84.3|84.23|84.26|84.19|17032
1653038320000|2022-05-20 09:18:40|84.27|84.19|84.28|84.22|84.28|84.27|84.26|84.19|14512
1653038330000|2022-05-20 09:18:50|84.27|84.2|84.26|84.2|84.27|84.2|84.26|84.2|59023
1653038340000|2022-05-20 09:19:00|||||||||6
1653038350000|2022-05-20 09:19:10|||||||||2920
1653038360000|2022-05-20 09:19:20|84.22|84.21|84.22|84.15|84.22|84.21|84.22|84.15|6000
1653038370000|2022-05-20 09:19:30||84.16||84.16||84.16||84.16|242
1653038390000|2022-05-20 09:19:50|84.2|84.15|84.22|84.16|84.22|84.2|84.2|84.13|12000
1653038400000|2022-05-20 09:20:00|84.21|84.15|84.22|84.16|84.22|84.17|84.21|84.15|3505
1653038410000|2022-05-20 09:20:10|84.23|84.17|84.26|84.2|84.26|84.21|84.23|84.17|10970
1653038440000|2022-05-20 09:20:40|84.28|84.21|84.31|84.25|84.31|84.25|84.27|84.21|108
1653038450000|2022-05-20 09:20:50|||||||||5
1653038460000|2022-05-20 09:21:00|84.3|84.26|84.28|84.23|84.31|84.26|84.28|84.23|26284
1653038470000|2022-05-20 09:21:10|84.27||84.28||84.28||84.27||0
1653038480000|2022-05-20 09:21:20|||||||||4
1653038490000|2022-05-20 09:21:30|84.27||84.28||84.28||84.27||28
1653038500000|2022-05-20 09:21:40|84.3|84.24|84.31|84.24|84.31|84.24|84.28|84.23|3306
1653038510000|2022-05-20 09:21:50|84.3||84.31||84.31||84.3||12264
1653038520000|2022-05-20 09:22:00||84.25||84.25||84.25||84.25|6443
1653038530000|2022-05-20 09:22:10|84.3||84.31||84.31||84.3||0
1653038540000|2022-05-20 09:22:20|84.3||84.31||84.31||84.3||0
1653038550000|2022-05-20 09:22:30|84.3|84.26|84.31|84.26|84.31|84.26|84.3|84.26|0
1653038560000|2022-05-20 09:22:40|84.33|84.27|84.34|84.29|84.36|84.29|84.33|84.27|7719
1653038570000|2022-05-20 09:22:50|84.33|84.27|84.33|84.27|84.33|84.27|84.33|84.27|0
1653038580000|2022-05-20 09:23:00||84.28||84.27||84.28||84.27|0
1653038600000|2022-05-20 09:23:20|84.32||84.33||84.33||84.32||0
1653038610000|2022-05-20 09:23:30||84.28||84.28||84.28||84.28|0
1653038630000|2022-05-20 09:23:50|84.35|84.29|84.39|84.34|84.4|84.34|84.33|84.29|1421
1653038640000|2022-05-20 09:24:00|84.37|84.33|84.35|84.31|84.37|84.33|84.35|84.31|14644
1653038650000|2022-05-20 09:24:10|84.34|84.3|84.35|84.3|84.35|84.31|84.33|84.27|2525
1653038680000|2022-05-20 09:24:40|||||||||6072
1653038690000|2022-05-20 09:24:50|84.33|84.29|84.25|84.19|84.33|84.29|84.25|84.18|15872
1653038710000|2022-05-20 09:25:10|84.26|84.2|84.25|84.21|84.28|84.22|84.25|84.2|5835
1653038720000|2022-05-20 09:25:20|84.26|84.22|84.28|84.23|84.28|84.24|84.26|84.21|4353
1653038730000|2022-05-20 09:25:30||84.22||84.22||84.22||84.22|4000
1653038740000|2022-05-20 09:25:40||84.23||84.23||84.23||84.23|300
1653038760000|2022-05-20 09:26:00|84.3|84.24|84.25|84.2|84.31|84.26|84.25|84.2|27948
1653038780000|2022-05-20 09:26:20|84.24|84.19|84.14|84.1|84.24|84.19|84.14|84.1|73344
1653038790000|2022-05-20 09:26:30||84.11||84.12||84.12||84.11|0
1653038800000|2022-05-20 09:26:40|84.18|84.13|84.21|84.15|84.22|84.17|84.18|84.13|14526
1653038810000|2022-05-20 09:26:50|84.22|84.16|84.35|84.31|84.36|84.31|84.22|84.16|55289
1653038820000|2022-05-20 09:27:00|84.36|84.32|84.33|84.3|84.36|84.32|84.33|84.3|5856
1653038830000|2022-05-20 09:27:10|84.34|84.31|84.33|84.31|84.36|84.31|84.33|84.31|0
1653038840000|2022-05-20 09:27:20|84.36|84.3|84.36|84.32|84.36|84.32|84.36|84.3|1082
1653038850000|2022-05-20 09:27:30|84.35|84.31|84.35|84.3|84.35|84.31|84.35|84.3|0
1653038860000|2022-05-20 09:27:40|84.34|84.27|84.32|84.27|84.34|84.28|84.31|84.27|7672
1653038880000|2022-05-20 09:28:00|84.33|84.28|84.34|84.28|84.34|84.28|84.33|84.28|9502
1653038890000|2022-05-20 09:28:10||84.27||84.27||84.28||84.27|2376
1653038900000|2022-05-20 09:28:20|84.32||84.32||84.32||84.32||0
1653038910000|2022-05-20 09:28:30|84.3|84.26|84.28|84.23|84.3|84.26|84.25|84.22|14680
1653038920000|2022-05-20 09:28:40|84.27|84.22|84.27|84.22|84.28|84.22|84.27|84.21|2006
1653038930000|2022-05-20 09:28:50|84.28|84.24|84.31|84.27|84.31|84.27|84.27|84.23|5338
1653038940000|2022-05-20 09:29:00|84.32|84.3|84.37|84.32|84.37|84.32|84.32|84.3|1904
1653038950000|2022-05-20 09:29:10|84.36|84.31|84.36|84.3|84.36|84.31|84.36|84.3|0
1653038960000|2022-05-20 09:29:20|84.35||84.35||84.35||84.35||5000
1653038970000|2022-05-20 09:29:30|84.34||84.34||84.34||84.34||0
1653039000000|2022-05-20 09:30:00|84.33||84.34||84.34||84.33||60
1653039010000|2022-05-20 09:30:10|84.33|84.29|84.32|84.27|84.33|84.3|84.31|84.27|34818
1653039020000|2022-05-20 09:30:20|84.31|84.26|84.27|84.23|84.31|84.26|84.22|84.2|68485
1653039030000|2022-05-20 09:30:30||84.22||84.22||84.22||84.22|0
1653039040000|2022-05-20 09:30:40|84.26|84.21|84.27|84.21|84.27|84.23|84.25|84.2|6228
1653039050000|2022-05-20 09:30:50|84.26|84.2|84.27|84.21|84.27|84.22|84.26|84.2|2113
1653039060000|2022-05-20 09:31:00|84.26|84.22|84.27|84.22|84.27|84.22|84.26|84.2|0
1653039070000|2022-05-20 09:31:10|84.26|84.2|84.25|84.2|84.26|84.2|84.25|84.2|3
1653039080000|2022-05-20 09:31:20|||||||||4693
1653039100000|2022-05-20 09:31:40|84.24|84.21|84.25|84.21|84.25|84.21|84.24|84.21|23659
1653039110000|2022-05-20 09:31:50|||||||||605
1653039120000|2022-05-20 09:32:00|84.27|84.27|84.35|84.3|84.35|84.3|84.27|84.23|33030
1653039130000|2022-05-20 09:32:10|84.34||84.34||84.34||84.34||2
1653039140000|2022-05-20 09:32:20|||||||||225
1653039160000|2022-05-20 09:32:40|84.37|84.31|84.37|84.34|84.43|84.36|84.37|84.31|0
1653039190000|2022-05-20 09:33:10|84.36|84.33|84.31|84.27|84.36|84.33|84.3|84.25|62384
1653039210000|2022-05-20 09:33:30|84.34|84.28|84.37|84.31|84.37|84.32|84.32|84.28|6167
1653039220000|2022-05-20 09:33:40|84.39|84.33|84.41|84.35|84.43|84.37|84.38|84.33|806
1653039230000|2022-05-20 09:33:50|84.43|84.36|84.42|84.38|84.45|84.39|84.42|84.36|10000
1653039240000|2022-05-20 09:34:00||84.37||84.37||84.37||84.37|11722
1653039250000|2022-05-20 09:34:10|84.41||84.42||84.42||84.41||0
1653039260000|2022-05-20 09:34:20|||||||||6158
1653039270000|2022-05-20 09:34:30|84.44|84.38|84.42|84.4|84.47|84.42|84.42|84.38|12683
1653039280000|2022-05-20 09:34:40||84.39||84.37||84.39||84.37|226
1653039310000|2022-05-20 09:35:10|84.41||84.41||84.42||84.41||0
1653039320000|2022-05-20 09:35:20|||||||||647
1653039330000|2022-05-20 09:35:30|84.42|84.38|84.43|84.39|84.43|84.4|84.42|84.38|6688
1653039340000|2022-05-20 09:35:40|84.42|84.38|84.34|84.31|84.42|84.38|84.34|84.31|134282
1653039370000|2022-05-20 09:36:10|||||||||542
1653039380000|2022-05-20 09:36:20|84.33|84.28|84.32|84.28|84.34|84.28|84.32|84.28|14832
1653039390000|2022-05-20 09:36:30|||||||||237
1653039400000|2022-05-20 09:36:40|84.31||84.31||84.31||84.31||0
1653039410000|2022-05-20 09:36:50|||||||||485
1653039420000|2022-05-20 09:37:00|||||||||1214
1653039430000|2022-05-20 09:37:10|||||||||462
1653039440000|2022-05-20 09:37:20|84.3|84.29|84.33|84.29|84.33|84.29|84.29|84.29|12094
1653039470000|2022-05-20 09:37:50|||||||||1213
1653039490000|2022-05-20 09:38:10|||||||||5000
1653039500000|2022-05-20 09:38:20|84.32|84.28|84.32|84.28|84.33|84.29|84.32|84.28|1895
1653039510000|2022-05-20 09:38:30|84.31|84.26|84.3|84.26|84.31|84.27|84.3|84.26|4397
1653039520000|2022-05-20 09:38:40||84.27||84.26||84.27||84.26|0
1653039530000|2022-05-20 09:38:50|84.31|84.27|84.31|84.26|84.31|84.27|84.31|84.26|0
1653039550000|2022-05-20 09:39:10|84.3|84.27|84.3|84.26|84.3|84.27|84.3|84.26|8312
1653039570000|2022-05-20 09:39:30||84.27||84.27||84.27||84.27|1034
1653039580000|2022-05-20 09:39:40||84.26||84.26||84.26||84.26|1169
1653039600000|2022-05-20 09:40:00|84.29|84.25|84.29|84.25|84.29|84.25|84.28|84.25|6093
1653039630000|2022-05-20 09:40:30|84.27|84.23|84.25|84.21|84.27|84.23|84.25|84.18|22117
1653039640000|2022-05-20 09:40:40||84.2||84.2||84.2||84.2|0
1653039650000|2022-05-20 09:40:50||84.21||84.22||84.22||84.21|4362
1653039660000|2022-05-20 09:41:00|84.27|84.21|84.27|84.22|84.27|84.22|84.25|84.21|12693
1653039700000|2022-05-20 09:41:40|84.26||84.26||84.26||84.26||0
1653039720000|2022-05-20 09:42:00|84.25||84.25||84.27||84.25||4826
1653039730000|2022-05-20 09:42:10|84.27|84.23|84.25|84.21|84.27|84.24|84.25|84.21|10177
1653039750000|2022-05-20 09:42:30|||||||||5895
1653039760000|2022-05-20 09:42:40|84.24|84.2|84.24|84.2|84.24|84.21|84.24|84.2|0
1653039770000|2022-05-20 09:42:50||84.21||84.21||84.21||84.2|9055
1653039820000|2022-05-20 09:43:40|84.23|84.2|84.22|84.18|84.23|84.2|84.21|84.18|10509
1653039830000|2022-05-20 09:43:50|84.21|84.19|84.18|84.15|84.21|84.19|84.18|84.14|5189
1653039840000|2022-05-20 09:44:00|84.19|84.16|84.2|84.14|84.21|84.18|84.18|84.14|17736
1653039850000|2022-05-20 09:44:10|84.19|84.15|84.19|84.15|84.19|84.15|84.19|84.15|1231
1653039860000|2022-05-20 09:44:20||84.14||84.15||84.15||84.14|0
1653039870000|2022-05-20 09:44:30||84.14||84.14||84.14||84.13|0
1653039880000|2022-05-20 09:44:40|84.18|84.13|84.17|84.13|84.18|84.15|84.17|84.13|0
1653039900000|2022-05-20 09:45:00|84.16|84.11|84.15|84.11|84.16|84.13|84.14|84.11|5930
1653039910000|2022-05-20 09:45:10|84.14||84.14||84.14||84.14||649
1653039930000|2022-05-20 09:45:30|84.13|84.1|84.14|84.1|84.14|84.13|84.13|84.1|12399
1653039940000|2022-05-20 09:45:40|84.13||84.13||84.13||84.12||300
1653039950000|2022-05-20 09:45:50|84.14||84.14||84.14||84.13||0
1653039960000|2022-05-20 09:46:00|84.13|84.09|84.09|84.04|84.13|84.09|84.09|84.04|5550
1653039970000|2022-05-20 09:46:10|84.08|84.05|84.07|84.02|84.09|84.05|84.05|83.99|43118
1653039980000|2022-05-20 09:46:20||84.01||84.02||84.03||84.01|0
1653039990000|2022-05-20 09:46:30|84.06|84.03|84.09|84.04|84.09|84.06|84.06|84.01|9771
1653040000000|2022-05-20 09:46:40|84.08|84.05|84.09|84.05|84.09|84.05|84.08|84.03|0
1653040030000|2022-05-20 09:47:10|84.08||84.09||84.09||84.08||100
1653040040000|2022-05-20 09:47:20|84.08|84.03|84.07|84.02|84.08|84.03|84.07|84.02|4125
1653040050000|2022-05-20 09:47:30|84.09|84.03|84.06|84.01|84.09|84.04|84.05|84.01|2500
1653040090000|2022-05-20 09:48:10|||||||||2543
1653040100000|2022-05-20 09:48:20|84.08|84.02|84.13|84.08|84.13|84.08|84.07|84.02|20424
1653040110000|2022-05-20 09:48:30|||||||||74
1653040120000|2022-05-20 09:48:40|84.12||84.13||84.13||84.12||29
1653040130000|2022-05-20 09:48:50|84.14|84.11|84.13|84.08|84.15|84.11|84.13|84.08|2055
1653040140000|2022-05-20 09:49:00|84.12||84.12||84.12||84.12||17
1653040150000|2022-05-20 09:49:10|||||||||1000
1653040180000|2022-05-20 09:49:40|||||||||59
1653040190000|2022-05-20 09:49:50|84.13|84.1|84.12|84.08|84.15|84.1|84.12|84.08|17476
1653040210000|2022-05-20 09:50:10|84.13|84.09|84.14|84.09|84.16|84.12|84.13|84.08|34048
1653040220000|2022-05-20 09:50:20|84.13|84.1|84.17|84.13|84.19|84.14|84.13|84.1|3409
1653040230000|2022-05-20 09:50:30|84.15||84.15||84.15||84.15||518
1653040240000|2022-05-20 09:50:40|84.17|84.14|84.15|84.13|84.18|84.14|84.15|84.13|17054
1653040250000|2022-05-20 09:50:50|84.17|84.14|84.18|84.13|84.18|84.14|84.17|84.13|2919
1653040260000|2022-05-20 09:51:00|84.17|84.14|84.18|84.14|84.18|84.14|84.17|84.14|2113
1653040270000|2022-05-20 09:51:10|84.19|84.15|84.21|84.16|84.25|84.2|84.19|84.15|11945
1653040280000|2022-05-20 09:51:20|84.2||84.19||84.2||84.19||0
1653040290000|2022-05-20 09:51:30|84.2||84.2||84.2||84.2||0
1653040300000|2022-05-20 09:51:40|84.19|84.17|84.21|84.17|84.21|84.17|84.19|84.17|2239
1653040310000|2022-05-20 09:51:50|84.22|84.18|84.21|84.17|84.22|84.18|84.21|84.17|10783
1653040320000|2022-05-20 09:52:00|84.22|84.18|84.21|84.17|84.22|84.18|84.21|84.17|3422
1653040330000|2022-05-20 09:52:10|84.22||84.22||84.22||84.21||0
1653040340000|2022-05-20 09:52:20|84.21|84.18|84.21|84.17|84.21|84.18|84.21|84.17|3
1653040350000|2022-05-20 09:52:30|84.22|84.18|84.22|84.2|84.25|84.2|84.22|84.18|10319
1653040360000|2022-05-20 09:52:40|84.25|84.21|84.26|84.22|84.28|84.22|84.25|84.21|39
1653040380000|2022-05-20 09:53:00|||||||||59
1653040390000|2022-05-20 09:53:10|84.27|84.23|84.28|84.24|84.28|84.26|84.26|84.23|9930
1653040410000|2022-05-20 09:53:30|84.29|84.25|84.27|84.24|84.34|84.29|84.27|84.24|30287
1653040420000|2022-05-20 09:53:40|84.28|84.25|84.31|84.26|84.32|84.26|84.28|84.25|3304
1653040430000|2022-05-20 09:53:50|84.3|84.25|84.29|84.25|84.3|84.25|84.29|84.25|0
1653040450000|2022-05-20 09:54:10|84.28|84.23|84.28|84.24|84.29|84.24|84.27|84.22|12616
1653040470000|2022-05-20 09:54:30|84.27||84.28||84.28||84.27||0
1653040480000|2022-05-20 09:54:40|84.29|84.25|84.29|84.25|84.29|84.25|84.29|84.25|4047
1653040490000|2022-05-20 09:54:50|84.28|84.23|84.24|84.2|84.28|84.23|84.22|84.2|6837
1653040500000|2022-05-20 09:55:00|84.22||84.22||84.22||84.22||551
1653040510000|2022-05-20 09:55:10|||||||||1009
1653040520000|2022-05-20 09:55:20|84.21|84.19|84.24|84.19|84.24|84.21|84.21|84.19|5440
1653040530000|2022-05-20 09:55:30|84.26|84.21|84.24|84.21|84.26|84.21|84.24|84.21|5000
1653040550000|2022-05-20 09:55:50|84.22|84.19|84.21|84.17|84.23|84.19|84.2|84.17|4544
1653040560000|2022-05-20 09:56:00|84.2|84.15|84.2|84.15|84.21|84.15|84.2|84.15|0
1653040570000|2022-05-20 09:56:10|84.19|84.13|84.17|84.13|84.19|84.13|84.17|84.13|4551
1653040580000|2022-05-20 09:56:20|84.19|84.14|84.18|84.14|84.19|84.14|84.18|84.14|5000
1653040590000|2022-05-20 09:56:30|84.19|84.15|84.19|84.15|84.19|84.18|84.18|84.15|4697
1653040600000|2022-05-20 09:56:40|84.18||84.18||84.18||84.18||0
1653040610000|2022-05-20 09:56:50|||||||||5792
1653040620000|2022-05-20 09:57:00|84.19|84.16|84.21|84.2|84.23|84.2|84.19|84.16|13226
1653040630000|2022-05-20 09:57:10|84.22|84.21|84.22|84.21|84.22|84.21|84.21|84.2|8699
1653040640000|2022-05-20 09:57:20|84.25|84.22|84.23|84.22|84.25|84.22|84.23|84.22|807
1653040680000|2022-05-20 09:58:00|84.22|84.21|84.23|84.2|84.23|84.21|84.21|84.2|12673
1653040690000|2022-05-20 09:58:10|||||||||10000
1653040710000|2022-05-20 09:58:30|84.25|84.21|84.35|84.31|84.35|84.31|84.25|84.21|45285
1653040720000|2022-05-20 09:58:40|84.34|84.3|84.33|84.29|84.34|84.3|84.31|84.28|21005
1653040730000|2022-05-20 09:58:50||84.31||84.31||84.31||84.31|0
1653040750000|2022-05-20 09:59:10|||||||||84230
1653040790000|2022-05-20 09:59:50||84.29||84.29||84.29||84.29|2500
1653040810000|2022-05-20 10:00:10|||||||||8989
1653040820000|2022-05-20 10:00:20|84.32||84.33||84.33||84.32||7
1653040830000|2022-05-20 10:00:30|84.32|84.28|84.25|84.21|84.32|84.28|84.25|84.21|16594
1653040850000|2022-05-20 10:00:50|84.24||84.25||84.25||84.24||0
1653040860000|2022-05-20 10:01:00|84.24||84.24||84.24||84.24||1
1653040870000|2022-05-20 10:01:10||84.2||84.2||84.2||84.2|0
1653040880000|2022-05-20 10:01:20|84.25|84.21|84.27|84.24|84.28|84.24|84.25|84.21|2561
1653040890000|2022-05-20 10:01:30|84.28|84.25|84.32|84.28|84.33|84.28|84.28|84.25|1679
1653040900000|2022-05-20 10:01:40|84.3|84.27|84.28|84.25|84.3|84.27|84.28|84.25|5243
1653040910000|2022-05-20 10:01:50|84.26||84.26||84.26||84.26||0
1653040920000|2022-05-20 10:02:00|84.28|84.26|84.28|84.26|84.28|84.26|84.28|84.26|4178
1653040930000|2022-05-20 10:02:10|84.29|84.27|84.34|84.3|84.37|84.3|84.29|84.27|29661
1653040950000|2022-05-20 10:02:30|84.33||84.33||84.33||84.33||0
1653040960000|2022-05-20 10:02:40|84.32||84.34||84.34||84.32||13637
1653040970000|2022-05-20 10:02:50|84.33||84.33||84.34||84.33||1555
1653040980000|2022-05-20 10:03:00|84.32|84.29|84.3|84.26|84.32|84.29|84.3|84.25|2963
1653041010000|2022-05-20 10:03:30|84.29|84.25|84.29|84.25|84.29|84.25|84.29|84.25|11
1653041020000|2022-05-20 10:03:40|84.3|84.26|84.34|84.29|84.34|84.29|84.3|84.26|9143
1653041030000|2022-05-20 10:03:50|84.33|84.27|84.32|84.28|84.33|84.28|84.32|84.26|0
1653041040000|2022-05-20 10:04:00|84.33|84.29|84.37|84.34|84.39|84.34|84.33|84.29|61632
1653041050000|2022-05-20 10:04:10|84.36|84.32|84.35|84.31|84.37|84.34|84.35|84.31|15163
1653041060000|2022-05-20 10:04:20|84.34|84.32|84.32|84.3|84.34|84.32|84.32|84.3|3588
1653041070000|2022-05-20 10:04:30|||||||||1254
1653041120000|2022-05-20 10:05:20|84.31|84.28|84.29|84.28|84.31|84.28|84.29|84.28|766
1653041130000|2022-05-20 10:05:30|84.28|84.26|84.32|84.29|84.32|84.29|84.28|84.26|6448
1653041140000|2022-05-20 10:05:40|84.34||84.34||84.35||84.33||0
1653041160000|2022-05-20 10:06:00||84.3||84.3||84.3||84.29|931
1653041170000|2022-05-20 10:06:10|||||||||8
1653041180000|2022-05-20 10:06:20|84.36|84.31|84.38|84.34|84.38|84.34|84.36|84.31|835
1653041190000|2022-05-20 10:06:30||84.33||84.33||84.33||84.33|0
1653041200000|2022-05-20 10:06:40|84.39|84.34|84.4|84.36|84.4|84.36|84.39|84.34|2500
1653041220000|2022-05-20 10:07:00|84.39|84.34|84.38|84.35|84.39|84.35|84.36|84.33|104
1653041230000|2022-05-20 10:07:10|84.36|84.33|84.38|84.35|84.38|84.35|84.36|84.33|326
1653041240000|2022-05-20 10:07:20|||||||||2625
1653041250000|2022-05-20 10:07:30||84.33||84.33||84.33||84.33|2500
1653041260000|2022-05-20 10:07:40|||||||||16792
1653041270000|2022-05-20 10:07:50|84.39|84.34|84.42|84.4|84.44|84.4|84.39|84.34|93422
1653041300000|2022-05-20 10:08:20|84.4|84.38|84.42|84.39|84.42|84.4|84.4|84.38|19622
1653041310000|2022-05-20 10:08:30|84.41|84.38|84.42|84.38|84.42|84.38|84.41|84.38|29
1653041320000|2022-05-20 10:08:40|||||||||1000
1653041330000|2022-05-20 10:08:50|84.41|84.37|84.42|84.37|84.42|84.38|84.4|84.37|17008
1653041350000|2022-05-20 10:09:10|84.41|84.38|84.45|84.43|84.46|84.43|84.41|84.38|10034
1653041360000|2022-05-20 10:09:20|84.46|84.44|84.48|84.43|84.5|84.46|84.46|84.43|13527
1653041370000|2022-05-20 10:09:30|84.47|84.42|84.44|84.4|84.47|84.42|84.44|84.4|606
1653041380000|2022-05-20 10:09:40|84.46|84.41|84.48|84.43|84.49|84.43|84.45|84.41|4429
1653041400000|2022-05-20 10:10:00|84.47|84.44|84.48|84.45|84.48|84.45|84.47|84.44|550
1653041410000|2022-05-20 10:10:10|84.49|84.46|84.54|84.51|84.58|84.53|84.49|84.46|71794
1653041420000|2022-05-20 10:10:20|84.53|84.5|84.54|84.5|84.54|84.5|84.53|84.5|2691
1653041430000|2022-05-20 10:10:30|84.5|84.49|84.53|84.49|84.54|84.49|84.5|84.49|16080
1653041440000|2022-05-20 10:10:40|84.52|84.48|84.52|84.46|84.53|84.48|84.52|84.46|13737
1653041450000|2022-05-20 10:10:50|84.51|84.47|84.51|84.47|84.51|84.47|84.51|84.47|0
1653041470000|2022-05-20 10:11:10|84.5|84.46|84.49|84.45|84.51|84.46|84.49|84.45|1520
1653041480000|2022-05-20 10:11:20|84.48||84.49||84.49||84.48||0
1653041490000|2022-05-20 10:11:30|84.48||84.48||84.48||84.48||1
1653041500000|2022-05-20 10:11:40|84.45|84.43|84.44|84.41|84.46|84.43|84.44|84.41|2718
1653041520000|2022-05-20 10:12:00|84.46|84.42|84.46|84.41|84.46|84.43|84.44|84.41|7451
1653041540000|2022-05-20 10:12:20||84.43||84.43||84.44||84.43|4701
1653041580000|2022-05-20 10:13:00|84.48|84.44|84.46|84.43|84.48|84.44|84.45|84.43|4585
1653041600000|2022-05-20 10:13:20|84.45|84.44|84.45|84.42|84.45|84.44|84.45|84.42|750
1653041610000|2022-05-20 10:13:30||84.43||84.43||84.43||84.43|247
1653041620000|2022-05-20 10:13:40|84.47|84.44|84.48|84.44|84.48|84.45|84.47|84.43|34
1653041630000|2022-05-20 10:13:50|84.46|84.45|84.48|84.46|84.48|84.46|84.46|84.45|1196
1653041640000|2022-05-20 10:14:00|84.51|84.47|84.55|84.51|84.57|84.51|84.51|84.46|3270
1653041650000|2022-05-20 10:14:10||84.52||84.52||84.52||84.52|0
1653041660000|2022-05-20 10:14:20||84.53||84.52||84.53||84.52|13206
1653041670000|2022-05-20 10:14:30||84.53||84.52||84.53||84.52|0
1653041700000|2022-05-20 10:15:00|84.56||84.56||84.56||84.56||0
1653041710000|2022-05-20 10:15:10|||||||||162
1653041720000|2022-05-20 10:15:20|84.55|84.5|84.53|84.49|84.55|84.5|84.52|84.49|7003
1653041730000|2022-05-20 10:15:30|84.51|84.48|84.48|84.42|84.51|84.48|84.46|84.41|792
1653041740000|2022-05-20 10:15:40|84.46|84.43|84.46|84.41|84.46|84.43|84.46|84.41|1000
1653041750000|2022-05-20 10:15:50||84.42||84.42||84.42||84.41|0
1653041760000|2022-05-20 10:16:00|84.48|84.43|84.48|84.44|84.48|84.44|84.48|84.43|1092
1653041770000|2022-05-20 10:16:10|84.46|84.42|84.44|84.4|84.46|84.44|84.44|84.4|798
1653041780000|2022-05-20 10:16:20|84.46|84.42|84.46|84.42|84.46|84.43|84.46|84.42|806
1653041800000|2022-05-20 10:16:40|84.48|84.43|84.48|84.44|84.49|84.44|84.48|84.42|4237
1653041810000|2022-05-20 10:16:50|84.49|84.45|84.5|84.46|84.53|84.46|84.49|84.45|5097
1653041830000|2022-05-20 10:17:10|84.49|84.45|84.5|84.45|84.5|84.46|84.49|84.44|2106
1653041840000|2022-05-20 10:17:20|84.49|84.46|84.48|84.45|84.49|84.46|84.47|84.44|0
1653041850000|2022-05-20 10:17:30|84.47||84.47||84.47||84.47||0
1653041870000|2022-05-20 10:17:50|84.5|84.46|84.5|84.46|84.5|84.47|84.5|84.46|3464
1653041880000|2022-05-20 10:18:00||84.47||84.47||84.47||84.47|0
1653041890000|2022-05-20 10:18:10|84.51|84.48|84.55|84.51|84.58|84.53|84.5|84.48|3462
1653041900000|2022-05-20 10:18:20|84.54|84.5|84.54|84.5|84.54|84.5|84.54|84.5|0
1653041910000|2022-05-20 10:18:30|84.55|84.51|84.55|84.5|84.55|84.52|84.55|84.5|2400
1653041920000|2022-05-20 10:18:40||84.51||84.5||84.51||84.5|6092
1653041930000|2022-05-20 10:18:50|84.54|84.49|84.52|84.48|84.54|84.49|84.52|84.48|2839
1653041940000|2022-05-20 10:19:00|||||||||313
1653041950000|2022-05-20 10:19:10|||||||||8
1653041960000|2022-05-20 10:19:20|||||||||5
1653041970000|2022-05-20 10:19:30|84.53|84.49|84.52|84.48|84.53|84.49|84.52|84.48|0
1653041980000|2022-05-20 10:19:40|84.53|84.49|84.53|84.49|84.53|84.49|84.53|84.49|0
1653041990000|2022-05-20 10:19:50|84.54|84.5|84.58|84.53|84.59|84.54|84.54|84.5|12643
1653042000000|2022-05-20 10:20:00|84.59|84.52|84.55|84.51|84.59|84.52|84.55|84.51|0
1653042020000|2022-05-20 10:20:20|||||||||587
1653042060000|2022-05-20 10:21:00|||||||||6136
1653042070000|2022-05-20 10:21:10|84.56|84.52|84.6|84.56|84.61|84.56|84.56|84.52|2490
1653042080000|2022-05-20 10:21:20|84.61|84.57|84.61|84.57|84.61|84.57|84.61|84.57|0
1653042100000|2022-05-20 10:21:40|84.6|84.56|84.61|84.56|84.61|84.56|84.6|84.56|181
1653042110000|2022-05-20 10:21:50|84.62||84.61||84.62||84.61||0
1653042120000|2022-05-20 10:22:00|84.62||84.61||84.62||84.59||6000
1653042130000|2022-05-20 10:22:10|84.6||84.6||84.61||84.6||3
1653042140000|2022-05-20 10:22:20|84.61||84.6||84.61||84.6||0
1653042170000|2022-05-20 10:22:50|84.59|84.55|84.59|84.55|84.59|84.55|84.59|84.55|1064
1653042190000|2022-05-20 10:23:10|||||||||3011
1653042210000|2022-05-20 10:23:30|84.58|84.54|84.59|84.53|84.59|84.55|84.58|84.53|0
1653042240000|2022-05-20 10:24:00||84.54||84.55||84.55||84.54|960
1653042250000|2022-05-20 10:24:10||84.54||84.54||84.55||84.54|0
1653042280000|2022-05-20 10:24:40|84.58|84.53|84.58|84.53|84.58|84.54|84.58|84.53|0
1653042290000|2022-05-20 10:24:50|84.59|84.54|84.59|84.55|84.59|84.57|84.59|84.54|180
1653042310000|2022-05-20 10:25:10|84.61|84.56|84.61|84.58|84.62|84.58|84.61|84.56|1221
1653042320000|2022-05-20 10:25:20|84.62|84.59|84.66|84.62|84.67|84.62|84.62|84.59|4127
1653042330000|2022-05-20 10:25:30|84.68||84.67||84.68||84.67||200
1653042360000|2022-05-20 10:26:00|84.68|84.63|84.68|84.62|84.74|84.68|84.68|84.62|4862
1653042370000|2022-05-20 10:26:10|84.69|84.63|84.69|84.64|84.7|84.65|84.69|84.63|0
1653042380000|2022-05-20 10:26:20|84.68|84.63|84.68|84.64|84.69|84.64|84.68|84.62|42550
1653042400000|2022-05-20 10:26:40|84.69|84.66|84.7|84.66|84.7|84.67|84.69|84.66|6155
1653042410000|2022-05-20 10:26:50|84.69|84.65|84.69|84.63|84.69|84.65|84.69|84.63|0
1653042420000|2022-05-20 10:27:00|84.7|84.64|84.7|84.66|84.7|84.67|84.7|84.64|4584
1653042430000|2022-05-20 10:27:10|84.71|84.67|84.75|84.7|84.76|84.71|84.71|84.67|2919
1653042440000|2022-05-20 10:27:20|84.74|84.69|84.72|84.67|84.74|84.69|84.72|84.66|1238
1653042450000|2022-05-20 10:27:30|84.7|84.66|84.7|84.65|84.7|84.67|84.7|84.65|30011
1653042470000|2022-05-20 10:27:50||84.67||84.67||84.67||84.67|10000
1653042480000|2022-05-20 10:28:00|84.69|84.65|84.69|84.65|84.69|84.65|84.69|84.65|1550
1653042500000|2022-05-20 10:28:20|84.67|84.64|84.65|84.6|84.67|84.64|84.65|84.59|4960
1653042510000|2022-05-20 10:28:30|84.66|84.59|84.67|84.61|84.67|84.62|84.65|84.59|806
1653042520000|2022-05-20 10:28:40|84.68|84.62|84.7|84.66|84.7|84.66|84.68|84.62|3631
1653042530000|2022-05-20 10:28:50|84.72|84.67|84.73|84.68|84.74|84.68|84.7|84.67|15076
1653042540000|2022-05-20 10:29:00|84.74|84.69|84.78|84.73|84.78|84.73|84.74|84.69|3679
1653042550000|2022-05-20 10:29:10|84.77|84.72|84.76|84.72|84.77|84.72|84.76|84.72|3600
1653042560000|2022-05-20 10:29:20|84.77||84.77||84.77||84.77||0
1653042570000|2022-05-20 10:29:30|||||||||2
1653042580000|2022-05-20 10:29:40|84.76|84.71|84.74|84.69|84.76|84.71|84.74|84.69|30
1653042600000|2022-05-20 10:30:00||84.68||84.68||84.69||84.68|2
1653042620000|2022-05-20 10:30:20|84.75|84.69|84.77|84.72|84.79|84.73|84.75|84.68|8800
1653042630000|2022-05-20 10:30:30||84.73||84.73||84.73||84.73|10
1653042640000|2022-05-20 10:30:40||84.72||84.72||84.73||84.72|1160
1653042650000|2022-05-20 10:30:50|84.76|84.73|84.77|84.71|84.77|84.73|84.76|84.71|0
1653042660000|2022-05-20 10:31:00|84.76|84.72|84.77|84.72|84.77|84.73|84.76|84.71|200
1653042680000|2022-05-20 10:31:20|||||||||500
1653042690000|2022-05-20 10:31:30|84.78||84.78||84.78||84.78||0
1653042700000|2022-05-20 10:31:40|84.77|84.74|84.78|84.72|84.79|84.74|84.77|84.72|14223
1653042710000|2022-05-20 10:31:50|84.77|84.73|84.76|84.73|84.78|84.73|84.76|84.73|0
1653042720000|2022-05-20 10:32:00|||||||||404
1653042730000|2022-05-20 10:32:10|84.77|84.74|84.81|84.75|84.81|84.75|84.77|84.74|501
1653042740000|2022-05-20 10:32:20|84.8||84.8||84.81||84.8||0
1653042750000|2022-05-20 10:32:30|84.79|84.74|84.79|84.74|84.8|84.74|84.77|84.73|1261
1653042760000|2022-05-20 10:32:40|84.8|84.75|84.81|84.74|84.82|84.75|84.74|84.73|29436
1653042770000|2022-05-20 10:32:50|84.79|84.75|84.79|84.74|84.79|84.75|84.79|84.74|0
1653042780000|2022-05-20 10:33:00|||||||||3
1653042790000|2022-05-20 10:33:10|84.78||84.79||84.79||84.78||0
1653042800000|2022-05-20 10:33:20|84.78||84.79||84.79||84.78||0
1653042820000|2022-05-20 10:33:40|||||||||1000
1653042860000|2022-05-20 10:34:20|84.82|84.75|84.82|84.77|84.82|84.78|84.82|84.75|806
1653042870000|2022-05-20 10:34:30|84.81|84.76|84.82|84.76|84.82|84.76|84.81|84.76|36382
1653042880000|2022-05-20 10:34:40|84.81|84.75|84.78|84.74|84.81|84.75|84.78|84.74|905
1653042900000|2022-05-20 10:35:00|84.8||84.78||84.8||84.78||0
1653042910000|2022-05-20 10:35:10|84.77||84.78||84.79||84.77||5000
1653042920000|2022-05-20 10:35:20|84.76|84.75|84.81|84.75|84.81|84.76|84.76|84.74|7180
1653042930000|2022-05-20 10:35:30||84.76||84.76||84.76||84.76|5931
1653042940000|2022-05-20 10:35:40|84.8||84.8||84.81||84.8||0
1653042950000|2022-05-20 10:35:50|84.81||84.8||84.81||84.8||287
1653042970000|2022-05-20 10:36:10|84.79||84.8||84.8||84.79||12577
1653042990000|2022-05-20 10:36:30|84.79|84.74|84.78|84.74|84.79|84.74|84.77|84.74|548
1653043000000|2022-05-20 10:36:40|84.76|84.72|84.75|84.71|84.76|84.72|84.74|84.71|4950
1653043010000|2022-05-20 10:36:50|84.76|84.7|84.73|84.7|84.76|84.7|84.72|84.7|495
1653043020000|2022-05-20 10:37:00|84.75|84.71|84.77|84.72|84.78|84.73|84.75|84.71|656
1653043030000|2022-05-20 10:37:10||84.73||84.72||84.73||84.72|3012
1653043040000|2022-05-20 10:37:20|84.76|84.71|84.77|84.72|84.77|84.73|84.74|84.7|0
1653043050000|2022-05-20 10:37:30|84.76|84.71|84.77|84.71|84.77|84.71|84.76|84.7|0
1653043060000|2022-05-20 10:37:40|84.78|84.72|84.78|84.72|84.78|84.72|84.78|84.72|0
1653043070000|2022-05-20 10:37:50|84.76||84.77||84.78||84.76||101
1653043080000|2022-05-20 10:38:00|84.78|84.73|84.77|84.73|84.78|84.73|84.77|84.73|1150
1653043090000|2022-05-20 10:38:10||84.72||84.72||84.72||84.72|10000
1653043110000|2022-05-20 10:38:30|84.76|84.71|84.74|84.7|84.77|84.71|84.72|84.7|1801
1653043120000|2022-05-20 10:38:40|||||||||1304
1653043130000|2022-05-20 10:38:50|||||||||2
1653043140000|2022-05-20 10:39:00|84.76|84.72|84.76|84.71|84.76|84.72|84.76|84.71|3157
1653043150000|2022-05-20 10:39:10||84.72||84.72||84.72||84.72|0
1653043160000|2022-05-20 10:39:20|||||||||342
1653043180000|2022-05-20 10:39:40|84.75||84.76||84.76||84.75||0
1653043190000|2022-05-20 10:39:50|84.75|84.73|84.76|84.72|84.76|84.73|84.75|84.72|0
1653043200000|2022-05-20 10:40:00|84.74||84.74||84.74||84.74||26680
1653043210000|2022-05-20 10:40:10|84.76|84.73|84.75|84.7|84.76|84.73|84.74|84.7|3520
1653043220000|2022-05-20 10:40:20|84.76|84.71|84.76|84.71|84.76|84.71|84.76|84.71|4078
1653043250000|2022-05-20 10:40:50|||||||||4685
1653043260000|2022-05-20 10:41:00|84.75|84.7|84.73|84.68|84.75|84.7|84.7|84.68|20052
1653043270000|2022-05-20 10:41:10|||||||||3611
1653043290000|2022-05-20 10:41:30|84.72|84.69|84.73|84.68|84.73|84.69|84.72|84.68|3340
1653043300000|2022-05-20 10:41:40|84.74|84.69|84.74|84.68|84.74|84.7|84.72|84.68|4096
1653043310000|2022-05-20 10:41:50|84.73||84.72||84.73||84.72||0
1653043320000|2022-05-20 10:42:00|84.71||84.71||84.71||84.71||2729
1653043330000|2022-05-20 10:42:10|||||||||145
1653043340000|2022-05-20 10:42:20|84.73|84.69|84.74|84.71|84.74|84.71|84.73|84.68|2530
1653043350000|2022-05-20 10:42:30||84.7||84.69||84.7||84.69|11
1653043410000|2022-05-20 10:43:30|||||||||164
1653043420000|2022-05-20 10:43:40||84.7||84.7||84.71||84.7|48
1653043430000|2022-05-20 10:43:50|||||||||3021
1653043440000|2022-05-20 10:44:00||84.71||84.7||84.71||84.7|0
1653043450000|2022-05-20 10:44:10|84.73||84.73||84.73||84.73||306
1653043460000|2022-05-20 10:44:20|84.74||84.73||84.74||84.73||0
1653043500000|2022-05-20 10:45:00|84.72|84.68|84.72|84.68|84.72|84.68|84.72|84.68|385
1653043510000|2022-05-20 10:45:10|84.73|84.7|84.73|84.71|84.73|84.71|84.73|84.7|0
1653043520000|2022-05-20 10:45:20|||||||||3100
1653043530000|2022-05-20 10:45:30|84.76|84.72|84.76|84.72|84.76|84.73|84.75|84.71|2007
1653043550000|2022-05-20 10:45:50|84.77|84.74|84.76|84.71|84.78|84.74|84.75|84.71|6053
1653043560000|2022-05-20 10:46:00|84.77|84.72|84.78|84.73|84.78|84.74|84.76|84.72|1656
1653043570000|2022-05-20 10:46:10|84.77|84.74|84.77|84.74|84.77|84.74|84.77|84.74|52
1653043580000|2022-05-20 10:46:20|84.76|84.73|84.77|84.73|84.77|84.73|84.76|84.73|1103
1653043600000|2022-05-20 10:46:40|||||||||10000
1653043620000|2022-05-20 10:47:00||84.74||84.74||84.74||84.73|1225
1653043630000|2022-05-20 10:47:10|84.79|84.75|84.82|84.77|84.83|84.78|84.79|84.75|8074
1653043640000|2022-05-20 10:47:20|84.83|84.78|84.82|84.78|84.84|84.78|84.82|84.77|50
1653043650000|2022-05-20 10:47:30|84.83||84.82||84.83||84.82||0
1653043660000|2022-05-20 10:47:40|84.81|84.77|84.81|84.77|84.81|84.77|84.81|84.77|0
1653043670000|2022-05-20 10:47:50|84.82|84.78|84.82|84.78|84.83|84.78|84.82|84.78|5852
1653043680000|2022-05-20 10:48:00||84.77||84.77||84.77||84.77|0
1653043690000|2022-05-20 10:48:10|||||||||4995
1653043700000|2022-05-20 10:48:20||84.78||84.79||84.79||84.78|2959
1653043710000|2022-05-20 10:48:30||84.78||84.78||84.78||84.78|0
1653043720000|2022-05-20 10:48:40|84.84|84.8|84.88|84.82|84.89|84.83|84.84|84.8|4921
1653043730000|2022-05-20 10:48:50|84.89|84.83|84.88|84.83|84.89|84.84|84.88|84.83|1460
1653043740000|2022-05-20 10:49:00|84.87|84.82|84.87|84.82|84.87|84.82|84.87|84.82|0
1653043750000|2022-05-20 10:49:10|84.86|84.81|84.86|84.81|84.86|84.81|84.86|84.81|1577
1653043780000|2022-05-20 10:49:40|84.85|84.82|84.85|84.82|84.85|84.82|84.85|84.82|0
1653043800000|2022-05-20 10:50:00|||||||||17
1653043810000|2022-05-20 10:50:10||84.83||84.82||84.83||84.82|55000
1653043820000|2022-05-20 10:50:20|||||||||100
1653043840000|2022-05-20 10:50:40|84.84|84.81|84.85|84.82|84.85|84.82|84.84|84.81|113
1653043850000|2022-05-20 10:50:50|84.87|84.84|84.9|84.87|84.9|84.87|84.87|84.84|1203
1653043880000|2022-05-20 10:51:20|||||||||1366
1653043890000|2022-05-20 10:51:30|84.89||84.9||84.9||84.89||0
1653043910000|2022-05-20 10:51:50|84.89|84.85|84.93|84.9|84.94|84.92|84.88|84.84|109848
1653043920000|2022-05-20 10:52:00|84.92||84.92||84.92||84.92||282
1653043940000|2022-05-20 10:52:20|84.93||84.92||84.93||84.92||4728
1653043960000|2022-05-20 10:52:40|84.93|84.91|84.92|84.9|84.93|84.91|84.92|84.9|4285
1653043980000|2022-05-20 10:53:00|84.93||84.92||84.94||84.92||5483
1653043990000|2022-05-20 10:53:10|84.91|84.89|84.92|84.88|84.92|84.89|84.91|84.88|2920
1653044010000|2022-05-20 10:53:30|84.93|84.9|84.94|84.91|84.94|84.92|84.93|84.89|5126
1653044020000|2022-05-20 10:53:40||84.92||84.91||84.92||84.91|11
1653044030000|2022-05-20 10:53:50|||||||||587
1653044050000|2022-05-20 10:54:10|||||||||449
1653044060000|2022-05-20 10:54:20||84.92||84.91||84.92||84.91|9734
1653044080000|2022-05-20 10:54:40|84.96|84.92|85|84.97|85|84.98|84.96|84.92|1737
1653044090000|2022-05-20 10:54:50|85.03|84.98|85.05|85|85.07|85.01|85.02|84.98|64264
1653044100000|2022-05-20 10:55:00|85.04|85.01|84.99|84.96|85.04|85.01|84.99|84.96|59813
1653044110000|2022-05-20 10:55:10|85.02|84.97|85.02|84.97|85.02|84.97|85.02|84.96|67
1653044120000|2022-05-20 10:55:20|85.03|84.98|85.04|84.99|85.05|84.99|85.03|84.98|4000
1653044130000|2022-05-20 10:55:30|85.03|85|85.05|85.01|85.06|85.01|85.03|84.99|2352
1653044150000|2022-05-20 10:55:50|85.03|85|85.03|84.99|85.03|85|85.03|84.99|10
1653044160000|2022-05-20 10:56:00||85||84.99||85||84.99|0
1653044170000|2022-05-20 10:56:10|85.04|85|85.09|85.04|85.1|85.04|85.04|85|4524
1653044180000|2022-05-20 10:56:20|85.1||85.1||85.1||85.1||0
1653044190000|2022-05-20 10:56:30|85.11|85.05|85.11|85.07|85.11|85.07|85.11|85.05|0
1653044200000|2022-05-20 10:56:40|||||||||3500
1653044210000|2022-05-20 10:56:50|||||||||11
1653044220000|2022-05-20 10:57:00|85.1|85.05|85.07|85.03|85.1|85.05|85.06|85.03|3181
1653044230000|2022-05-20 10:57:10|85.05|85.01|85.03|84.98|85.05|85.01|85.03|84.98|2247
1653044240000|2022-05-20 10:57:20|85.02|84.99|85.02|84.99|85.03|84.99|85.02|84.99|0
1653044250000|2022-05-20 10:57:30|85.01|84.97|85.02|84.97|85.02|84.99|85.01|84.97|3500
1653044280000|2022-05-20 10:58:00|85.01||85.01||85.01||85.01||2968
1653044290000|2022-05-20 10:58:10|85.02|84.98|85.01|84.97|85.02|84.99|85.01|84.97|4210
1653044300000|2022-05-20 10:58:20|||||||||3942
1653044310000|2022-05-20 10:58:30|84.99||84.99||84.99||84.99||3400
1653044330000|2022-05-20 10:58:50|85.02|84.98|85.01|84.97|85.02|84.99|85.01|84.97|15753
1653044340000|2022-05-20 10:59:00|85|84.95|84.99|84.94|85.01|84.95|84.98|84.94|769
1653044350000|2022-05-20 10:59:10||84.96||84.96||84.96||84.96|0
1653044370000|2022-05-20 10:59:30|||||||||2000
1653044380000|2022-05-20 10:59:40|||||||||16
1653044390000|2022-05-20 10:59:50|85.01|84.97|85.02|84.98|85.02|85|85.01|84.97|8560
1653044400000|2022-05-20 11:00:00|85.01|84.97|85|84.96|85.01|84.97|85|84.95|2500
1653044410000|2022-05-20 11:00:10|84.99|84.94|85|84.94|85|84.95|84.98|84.93|1933
1653044420000|2022-05-20 11:00:20|84.98|84.93|85|84.95|85|84.96|84.98|84.93|0
1653044430000|2022-05-20 11:00:30|84.99|84.94|85|84.94|85|84.95|84.99|84.94|0
1653044440000|2022-05-20 11:00:40|84.98|84.95|84.98|84.94|84.98|84.95|84.98|84.92|5
1653044450000|2022-05-20 11:00:50|85|84.95|85.02|84.98|85.02|84.99|85|84.95|1700
1653044460000|2022-05-20 11:01:00|85.01|84.97|84.99|84.94|85.01|84.97|84.99|84.94|574
1653044470000|2022-05-20 11:01:10|84.98|84.95|84.99|84.94|84.99|84.96|84.98|84.94|1169
1653044480000|2022-05-20 11:01:20||84.95||84.94||84.95||84.93|6
1653044490000|2022-05-20 11:01:30|84.98|84.95|84.95|84.9|84.99|84.95|84.93|84.88|6711
1653044500000|2022-05-20 11:01:40|84.96|84.91|84.97|84.93|84.97|84.93|84.96|84.91|0
1653044510000|2022-05-20 11:01:50|84.98|84.92|84.98|84.94|84.98|84.94|84.98|84.92|0
1653044520000|2022-05-20 11:02:00|||||||||4033
1653044550000|2022-05-20 11:02:30|84.99|84.95|85.03|84.99|85.05|85|84.99|84.95|8859
1653044560000|2022-05-20 11:02:40|85.02||85.02||85.03||85.02||0
1653044570000|2022-05-20 11:02:50|85.01|84.98|85.01|84.96|85.01|84.98|85.01|84.96|1711
1653044580000|2022-05-20 11:03:00|85|84.95|84.99|84.94|85|84.95|84.99|84.94|4413
1653044590000|2022-05-20 11:03:10|85|84.95|85.01|84.96|85.01|84.96|85|84.95|0
1653044600000|2022-05-20 11:03:20|||||||||465
1653044610000|2022-05-20 11:03:30|84.99|84.97|85.03|84.98|85.04|84.99|84.99|84.97|2661
1653044630000|2022-05-20 11:03:50|||||||||16445
1653044660000|2022-05-20 11:04:20|85.04|84.99|85.06|85.03|85.08|85.03|85.04|84.99|125
1653044670000|2022-05-20 11:04:30|85.05|85.02|85.06|85.01|85.06|85.02|85.03|84.98|26145
1653044680000|2022-05-20 11:04:40|85|85|85.02|84.98|85.06|85.01|85|84.98|35837
1653044690000|2022-05-20 11:04:50||84.97||84.97||84.97||84.96|0
1653044700000|2022-05-20 11:05:00|85.01|84.96|84.99|84.94|85.01|84.96|84.98|84.94|5399
1653044710000|2022-05-20 11:05:10|84.98|84.93|84.98|84.93|84.98|84.93|84.96|84.91|0
1653044720000|2022-05-20 11:05:20|84.97|84.92|84.96|84.92|84.97|84.92|84.96|84.92|5961
1653044730000|2022-05-20 11:05:30|84.97|84.93|84.98|84.93|84.98|84.94|84.97|84.93|0
1653044740000|2022-05-20 11:05:40||84.94||84.93||84.94||84.93|2271
1653044750000|2022-05-20 11:05:50|84.97|84.92|84.96|84.9|84.97|84.92|84.96|84.9|0
1653044760000|2022-05-20 11:06:00|||||||||7000
1653044770000|2022-05-20 11:06:10|84.95|84.89|84.93|84.89|84.95|84.9|84.93|84.89|0
1653044780000|2022-05-20 11:06:20|84.92|84.87|84.9|84.83|84.92|84.87|84.9|84.83|3609
1653044790000|2022-05-20 11:06:30|84.89|84.84|84.87|84.81|84.89|84.84|84.87|84.81|7
1653044800000|2022-05-20 11:06:40||84.8||84.82||84.83||84.8|2336
1653044820000|2022-05-20 11:07:00|84.86|84.81|84.84|84.78|84.86|84.81|84.84|84.78|3
1653044830000|2022-05-20 11:07:10||84.79||84.8||84.81||84.79|488
1653044840000|2022-05-20 11:07:20|84.83|84.81|84.81|84.76|84.83|84.81|84.78|84.76|2645
1653044850000|2022-05-20 11:07:30|84.83|84.77|84.83|84.78|84.83|84.78|84.83|84.77|2500
1653044860000|2022-05-20 11:07:40|84.82|84.76|84.82|84.77|84.82|84.78|84.82|84.76|5784
1653044870000|2022-05-20 11:07:50||84.78||84.78||84.78||84.78|0
1653044930000|2022-05-20 11:08:50|||||||||58
1653045020000|2022-05-20 11:10:20|84.83|84.79|84.76|84.74|84.85|84.8|84.76|84.74|20955
1653045030000|2022-05-20 11:10:30|84.78||84.78||84.78||84.78||857
1653045040000|2022-05-20 11:10:40|||||||||436
1653045050000|2022-05-20 11:10:50|||||||||2
1653045060000|2022-05-20 11:11:00|84.77|84.72|84.78|84.73|84.78|84.75|84.75|84.72|4342
1653045070000|2022-05-20 11:11:10|84.76|84.72|84.76|84.72|84.76|84.73|84.76|84.72|0
1653045080000|2022-05-20 11:11:20||84.73||84.73||84.73||84.73|2504
1653045100000|2022-05-20 11:11:40||84.72||84.72||84.72||84.72|1156
1653045110000|2022-05-20 11:11:50|||||||||6160
1653045130000|2022-05-20 11:12:10|84.78|84.73|84.82|84.77|84.82|84.78|84.78|84.73|4724
1653045150000|2022-05-20 11:12:30||84.78||84.79||84.79||84.78|0
1653045160000|2022-05-20 11:12:40|84.81|84.78|84.81|84.77|84.81|84.78|84.81|84.77|7074
1653045170000|2022-05-20 11:12:50|84.8|84.75|84.78|84.73|84.8|84.75|84.78|84.73|7782
1653045180000|2022-05-20 11:13:00|84.77|84.72|84.75|84.72|84.77|84.72|84.75|84.7|0
1653045190000|2022-05-20 11:13:10|84.78||84.76||84.78||84.76||0
1653045230000|2022-05-20 11:13:50|84.75|84.7|84.75|84.69|84.76|84.7|84.71|84.67|2191
1653045240000|2022-05-20 11:14:00|84.73|84.68|84.73|84.68|84.73|84.68|84.73|84.68|0
1653045260000|2022-05-20 11:14:20||84.69||84.69||84.69||84.69|0
1653045270000|2022-05-20 11:14:30|||||||||1771
1653045280000|2022-05-20 11:14:40|84.71|84.68|84.69|84.67|84.71|84.68|84.69|84.67|27383
1653045290000|2022-05-20 11:14:50|84.71|84.65|84.67|84.63|84.71|84.67|84.67|84.63|41200
1653045300000|2022-05-20 11:15:00|84.69|84.65|84.68|84.65|84.71|84.67|84.68|84.64|9622
1653045310000|2022-05-20 11:15:10|84.69|84.67|84.69|84.66|84.73|84.68|84.69|84.65|14997
1653045320000|2022-05-20 11:15:20|84.71|84.67|84.69|84.66|84.71|84.67|84.69|84.66|1020
1653045330000|2022-05-20 11:15:30|||||||||2239
1653045340000|2022-05-20 11:15:40|||||||||15000
1653045360000|2022-05-20 11:16:00|84.68|84.65|84.68|84.65|84.68|84.65|84.68|84.65|1144
1653045370000|2022-05-20 11:16:10|84.69|84.66|84.74|84.69|84.78|84.73|84.69|84.66|71559
1653045380000|2022-05-20 11:16:20||84.7||84.7||84.7||84.7|0
1653045400000|2022-05-20 11:16:40|84.75|84.71|84.82|84.78|84.83|84.78|84.75|84.71|3484
1653045410000|2022-05-20 11:16:50|84.81|84.76|84.81|84.76|84.81|84.76|84.79|84.75|1134
1653045420000|2022-05-20 11:17:00|84.82|84.77|84.81|84.76|84.82|84.77|84.81|84.75|0
1653045430000|2022-05-20 11:17:10|84.8|84.75|84.81|84.75|84.81|84.76|84.8|84.75|0
1653045440000|2022-05-20 11:17:20|84.8|84.74|84.78|84.74|84.8|84.74|84.77|84.74|2556
1653045470000|2022-05-20 11:17:50|84.8|84.75|84.8|84.75|84.8|84.75|84.8|84.75|90
1653045480000|2022-05-20 11:18:00|84.79|84.73|84.78|84.74|84.8|84.74|84.78|84.73|2208
1653045490000|2022-05-20 11:18:10|84.77|84.73|84.77|84.73|84.77|84.73|84.77|84.73|60
1653045530000|2022-05-20 11:18:50|||||||||4
1653045540000|2022-05-20 11:19:00|84.76|84.72|84.73|84.7|84.76|84.72|84.73|84.7|15036
1653045560000|2022-05-20 11:19:20|||||||||58
1653045580000|2022-05-20 11:19:40|84.72||84.72||84.73||84.72||2
1653045600000|2022-05-20 11:20:00|84.73|84.71|84.76|84.73|84.77|84.73|84.73|84.71|1937
1653045610000|2022-05-20 11:20:10|84.77|84.72|84.79|84.75|84.8|84.75|84.77|84.72|4322
1653045620000|2022-05-20 11:20:20|84.78|84.74|84.78|84.73|84.78|84.74|84.77|84.72|0
1653045630000|2022-05-20 11:20:30|84.77|84.72|84.78|84.73|84.78|84.74|84.77|84.72|0
1653045640000|2022-05-20 11:20:40|84.77|84.72|84.76|84.72|84.78|84.73|84.76|84.72|0
1653045650000|2022-05-20 11:20:50|84.74|84.71|84.74|84.7|84.74|84.71|84.73|84.7|0
1653045660000|2022-05-20 11:21:00|||||||||1144
1653045680000|2022-05-20 11:21:20|84.73||84.73||84.74||84.72||4832
1653045690000|2022-05-20 11:21:30|||||||||17000
1653045700000|2022-05-20 11:21:40|84.72|84.69|84.71|84.66|84.72|84.69|84.69|84.64|5093
1653045710000|2022-05-20 11:21:50||84.67||84.66||84.67||84.66|0
1653045720000|2022-05-20 11:22:00||84.67||84.67||84.67||84.67|44
1653045730000|2022-05-20 11:22:10|||||||||379
1653045750000|2022-05-20 11:22:30||84.68||84.68||84.68||84.68|0
1653045760000|2022-05-20 11:22:40||84.67||84.67||84.67||84.67|22
1653045790000|2022-05-20 11:23:10|84.7||84.7||84.7||84.7||584
1653045800000|2022-05-20 11:23:20|84.71|84.68|84.73|84.69|84.73|84.69|84.71|84.68|8957
1653045810000|2022-05-20 11:23:30|84.74|84.68|84.74|84.71|84.74|84.71|84.74|84.68|237
1653045820000|2022-05-20 11:23:40|84.73|84.7|84.71|84.67|84.73|84.7|84.71|84.67|8894
1653045840000|2022-05-20 11:24:00|84.7|84.68|84.71|84.67|84.71|84.68|84.7|84.67|573
1653045860000|2022-05-20 11:24:20||84.68||84.68||84.68||84.68|4684
1653045870000|2022-05-20 11:24:30|84.73|84.69|84.74|84.69|84.74|84.71|84.73|84.69|906
1653045880000|2022-05-20 11:24:40||84.7||84.69||84.7||84.69|0
1653045890000|2022-05-20 11:24:50||84.7||84.7||84.7||84.69|60
1653045900000|2022-05-20 11:25:00|||||||||83
1653045910000|2022-05-20 11:25:10|||||||||8482
1653045920000|2022-05-20 11:25:20|84.73|84.69|84.7|84.67|84.73|84.7|84.69|84.67|3051
1653045930000|2022-05-20 11:25:30|84.69|84.65|84.7|84.65|84.7|84.66|84.67|84.63|2713
1653045940000|2022-05-20 11:25:40|84.72|84.66|84.73|84.68|84.73|84.68|84.71|84.66|5652
1653045950000|2022-05-20 11:25:50|84.74||84.72||84.74||84.72||3450
1653045960000|2022-05-20 11:26:00|||||||||7752
1653046010000|2022-05-20 11:26:50|||||||||2577
1653046020000|2022-05-20 11:27:00|||||||||12000
1653046040000|2022-05-20 11:27:20|84.71|84.67|84.7|84.66|84.72|84.67|84.7|84.66|23
1653046070000|2022-05-20 11:27:50|||||||||1749
1653046130000|2022-05-20 11:28:50|||||||||2500
1653046140000|2022-05-20 11:29:00|84.72|84.67|84.72|84.69|84.72|84.69|84.72|84.66|7963
1653046150000|2022-05-20 11:29:10||84.68||84.69||84.69||84.68|58
1653046160000|2022-05-20 11:29:20||84.7||84.68||84.7||84.68|1800
1653046180000|2022-05-20 11:29:40|||||||||9396
1653046210000|2022-05-20 11:30:10||84.69||84.69||84.69||84.69|14
1653046220000|2022-05-20 11:30:20|84.71|84.66|84.71|84.66|84.72|84.67|84.7|84.66|6476
1653046230000|2022-05-20 11:30:30|84.72|84.67|84.72|84.67|84.72|84.67|84.72|84.67|5
1653046240000|2022-05-20 11:30:40||84.69||84.69||84.69||84.69|0
1653046310000|2022-05-20 11:31:50|84.71|84.67|84.69|84.66|84.71|84.67|84.69|84.66|5273
1653046320000|2022-05-20 11:32:00|84.68|84.64|84.69|84.66|84.69|84.66|84.66|84.64|439
1653046340000|2022-05-20 11:32:20|||||||||944
1653046350000|2022-05-20 11:32:30|84.7|84.65|84.69|84.66|84.7|84.67|84.69|84.65|0
1653046360000|2022-05-20 11:32:40||84.67||84.66||84.67||84.66|1117
1653046380000|2022-05-20 11:33:00|84.7|84.68|84.71|84.68|84.71|84.68|84.7|84.68|2239
1653046400000|2022-05-20 11:33:20|||||||||6025
1653046410000|2022-05-20 11:33:30|||||||||2
1653046430000|2022-05-20 11:33:50|||||||||54018
1653046470000|2022-05-20 11:34:30|84.7|84.66|84.71|84.66|84.71|84.66|84.7|84.65|2500
1653046480000|2022-05-20 11:34:40|84.7||84.7||84.7||84.7||0
1653046490000|2022-05-20 11:34:50|||||||||25
1653046500000|2022-05-20 11:35:00|84.71|84.68|84.71|84.68|84.73|84.69|84.71|84.67|6863
1653046510000|2022-05-20 11:35:10|84.73|84.69|84.72|84.7|84.73|84.7|84.72|84.68|3058
1653046520000|2022-05-20 11:35:20||84.68||84.69||84.69||84.68|0
1653046530000|2022-05-20 11:35:30|||||||||2585
1653046560000|2022-05-20 11:36:00|||||||||4500
1653046570000|2022-05-20 11:36:10||84.7||84.69||84.7||84.69|95
1653046600000|2022-05-20 11:36:40|84.73|84.71|84.76|84.72|84.8|84.75|84.73|84.71|5122
1653046620000|2022-05-20 11:37:00|||||||||10
1653046630000|2022-05-20 11:37:10||84.73||84.72||84.73||84.72|0
1653046640000|2022-05-20 11:37:20||84.73||84.72||84.73||84.72|4000
1653046650000|2022-05-20 11:37:30|||||||||1285
1653046670000|2022-05-20 11:37:50|84.75||84.75||84.75||84.75||3452
1653046680000|2022-05-20 11:38:00|84.74|84.71|84.73|84.69|84.74|84.71|84.71|84.69|21299
1653046690000|2022-05-20 11:38:10|||||||||3784
1653046700000|2022-05-20 11:38:20|84.74|84.7|84.73|84.69|84.75|84.71|84.73|84.69|140
1653046730000|2022-05-20 11:38:50|84.72|84.68|84.69|84.67|84.72|84.68|84.68|84.66|7466
1653046740000|2022-05-20 11:39:00|84.68|84.66|84.68|84.66|84.69|84.66|84.68|84.66|1560
1653046750000|2022-05-20 11:39:10|||||||||18891
1653046760000|2022-05-20 11:39:20|84.67|84.64|84.68|84.64|84.68|84.66|84.66|84.64|312
1653046770000|2022-05-20 11:39:30||84.65||84.64||84.65||84.64|2
1653046790000|2022-05-20 11:39:50|84.66|84.65|84.67|84.65|84.67|84.65|84.66|84.65|1966
1653046800000|2022-05-20 11:40:00|84.66|84.64|84.63|84.59|84.66|84.64|84.61|84.59|10946
1653046810000|2022-05-20 11:40:10|84.62||84.62||84.63||84.61||3448
1653046940000|2022-05-20 11:42:20|84.63|84.6|84.65|84.6|84.65|84.61|84.62|84.6|3208
1653046960000|2022-05-20 11:42:40||84.61||84.61||84.61||84.61|0
1653046970000|2022-05-20 11:42:50|84.63|84.6|84.64|84.61|84.65|84.63|84.63|84.6|2529
1653046990000|2022-05-20 11:43:10|84.63||84.63||84.63||84.63||11
1653047000000|2022-05-20 11:43:20|84.64|84.62|84.68|84.65|84.68|84.65|84.64|84.62|4940
1653047030000|2022-05-20 11:43:50||84.64||84.64||84.64||84.64|12
1653047040000|2022-05-20 11:44:00||84.63||84.64||84.64||84.63|1535
1653047050000|2022-05-20 11:44:10||84.63||84.65||84.65||84.63|0
1653047080000|2022-05-20 11:44:40|84.69|84.66|84.74|84.69|84.75|84.7|84.69|84.66|7855
1653047090000|2022-05-20 11:44:50||84.7||84.7||84.7||84.7|0
1653047120000|2022-05-20 11:45:20|84.73|84.69|84.73|84.69|84.74|84.69|84.72|84.69|500
1653047140000|2022-05-20 11:45:40|84.72||84.72||84.73||84.72||0
1653047160000|2022-05-20 11:46:00||84.7||84.69||84.7||84.68|1000
1653047170000|2022-05-20 11:46:10|84.75|84.7|84.74|84.7|84.75|84.72|84.74|84.7|1856
1653047180000|2022-05-20 11:46:20|84.75||84.75||84.75||84.75||4403
1653047190000|2022-05-20 11:46:30|||||||||5315
1653047200000|2022-05-20 11:46:40|84.73|84.69|84.72|84.69|84.74|84.69|84.72|84.69|619
1653047210000|2022-05-20 11:46:50||84.7||84.69||84.7||84.69|0
1653047290000|2022-05-20 11:48:10||84.7||84.69||84.7||84.69|201
1653047300000|2022-05-20 11:48:20|84.71||84.72||84.72||84.71||26
1653047310000|2022-05-20 11:48:30|84.71||84.72||84.72||84.71||5983
1653047370000|2022-05-20 11:49:30|84.71|84.68|84.68|84.66|84.71|84.68|84.68|84.66|13904
1653047380000|2022-05-20 11:49:40|||||||||11
1653047420000|2022-05-20 11:50:20|84.69|84.67|84.71|84.68|84.71|84.68|84.69|84.67|717
1653047430000|2022-05-20 11:50:30||84.67||84.67||84.67||84.66|0
1653047440000|2022-05-20 11:50:40|84.73|84.68|84.74|84.68|84.74|84.68|84.73|84.67|0
1653047450000|2022-05-20 11:50:50|84.75|84.7|84.72|84.67|84.75|84.7|84.72|84.67|117
1653047460000|2022-05-20 11:51:00|84.74|84.68|84.74|84.69|84.74|84.69|84.74|84.68|1073
1653047480000|2022-05-20 11:51:20|84.72||84.72||84.72||84.72||5289
1653047490000|2022-05-20 11:51:30|84.73|84.71|84.73|84.69|84.75|84.71|84.73|84.69|2810
1653047500000|2022-05-20 11:51:40|||||||||1000
1653047520000|2022-05-20 11:52:00||84.7||84.7||84.7||84.7|462
1653047550000|2022-05-20 11:52:30|||||||||1404
1653047570000|2022-05-20 11:52:50|84.75|84.72|84.81|84.77|84.82|84.77|84.75|84.72|4948
1653047590000|2022-05-20 11:53:10|84.79|84.74|84.76|84.74|84.79|84.75|84.76|84.74|4937
1653047600000|2022-05-20 11:53:20|84.77|84.75|84.79|84.75|84.81|84.77|84.77|84.74|4825
1653047610000|2022-05-20 11:53:30|||||||||1770
1653047620000|2022-05-20 11:53:40|84.8|84.76|84.85|84.8|84.86|84.81|84.8|84.76|2114
1653047630000|2022-05-20 11:53:50|84.84|84.79|84.84|84.79|84.84|84.79|84.84|84.79|924
1653047640000|2022-05-20 11:54:00|84.83||84.83||84.83||84.83||762
1653047650000|2022-05-20 11:54:10|84.84|84.8|84.86|84.82|84.87|84.83|84.84|84.8|6553
1653047660000|2022-05-20 11:54:20|84.85|84.83|84.88|84.83|84.89|84.84|84.85|84.82|4133
1653047670000|2022-05-20 11:54:30|84.89|84.85|84.89|84.85|84.89|84.85|84.88|84.85|0
1653047680000|2022-05-20 11:54:40|84.88||84.88||84.88||84.88||0
1653047700000|2022-05-20 11:55:00|84.89|84.86|84.89|84.86|84.89|84.86|84.89|84.86|13
1653047720000|2022-05-20 11:55:20|84.91|84.87|84.94|84.9|84.96|84.9|84.91|84.87|3252
1653047730000|2022-05-20 11:55:30|84.93|84.89|84.9|84.86|84.93|84.89|84.9|84.86|17726
1653047740000|2022-05-20 11:55:40||84.87||84.87||84.87||84.87|0
1653047750000|2022-05-20 11:55:50|84.92|84.88|84.92|84.87|84.92|84.88|84.92|84.87|7747
1653047760000|2022-05-20 11:56:00|84.91||84.92||84.92||84.91||0
1653047770000|2022-05-20 11:56:10|84.93|84.88|84.96|84.93|84.98|84.93|84.93|84.88|6040
1653047790000|2022-05-20 11:56:30|84.95|84.91|84.94|84.89|84.95|84.91|84.9|84.87|57494
1653047800000|2022-05-20 11:56:40|84.92||84.94||84.94||84.92||3924
1653047810000|2022-05-20 11:56:50|84.93|84.86|84.93|84.88|84.94|84.88|84.93|84.86|0
1653047820000|2022-05-20 11:57:00|84.94||84.94||84.94||84.94||0
1653047830000|2022-05-20 11:57:10|84.93||84.93||84.93||84.92||5
1653047850000|2022-05-20 11:57:30|84.92||84.92||84.92||84.92||0
1653047870000|2022-05-20 11:57:50|84.91||84.91||84.91||84.91||0
1653047880000|2022-05-20 11:58:00|84.93|84.89|84.93|84.89|84.93|84.89|84.92|84.89|314
1653047890000|2022-05-20 11:58:10|84.94||84.94||84.94||84.94||0
1653047900000|2022-05-20 11:58:20|84.95|84.9|84.96|84.91|84.96|84.91|84.95|84.9|0
1653047910000|2022-05-20 11:58:30|84.94||84.94||84.94||84.94||0
1653047920000|2022-05-20 11:58:40||84.89||84.9||84.9||84.89|0
1653047940000|2022-05-20 11:59:00|84.95|84.91|85|84.97|85|84.98|84.95|84.91|54006
1653047950000|2022-05-20 11:59:10|84.98|84.98|85|84.98|85.01|84.98|84.98|84.97|23025
1653047960000|2022-05-20 11:59:20|84.99|84.96|84.99|84.94|85|84.96|84.98|84.93|2891
1653047970000|2022-05-20 11:59:30|85|84.93|84.97|84.93|85|84.93|84.96|84.93|0
1653047980000|2022-05-20 11:59:40|84.96|84.91|84.94|84.91|84.96|84.91|84.93|84.89|4456
1653047990000|2022-05-20 11:59:50||84.9||84.89||84.9||84.89|0
1653048000000|2022-05-20 12:00:00|84.93|84.88|84.88|84.84|84.93|84.88|84.87|84.83|12571
1653048010000|2022-05-20 12:00:10|84.87|84.83|84.87|84.84|84.87|84.84|84.87|84.83|0
1653048020000|2022-05-20 12:00:20|84.88|84.86|84.89|84.85|84.89|84.86|84.87|84.84|3867
1653048040000|2022-05-20 12:00:40|84.88|84.83|84.88|84.84|84.88|84.84|84.88|84.83|600
1653048050000|2022-05-20 12:00:50|84.87|84.83|84.85|84.81|84.87|84.83|84.85|84.81|0
1653048060000|2022-05-20 12:01:00||84.83||84.81||84.83||84.81|2055
1653048070000|2022-05-20 12:01:10|84.87|84.82|84.87|84.82|84.87|84.83|84.87|84.82|1122
1653048090000|2022-05-20 12:01:30|84.89|84.84|84.9|84.86|84.9|84.86|84.89|84.84|806
1653048100000|2022-05-20 12:01:40|84.92|84.88|84.93|84.88|84.93|84.88|84.91|84.87|972
1653048110000|2022-05-20 12:01:50|84.92||84.92||84.92||84.92||263
1653048120000|2022-05-20 12:02:00||84.89||84.89||84.89||84.89|400
1653048130000|2022-05-20 12:02:10||84.88||84.88||84.88||84.88|0
1653048140000|2022-05-20 12:02:20|||||||||56
1653048150000|2022-05-20 12:02:30|84.9|84.86|84.9|84.86|84.91|84.86|84.89|84.86|375
1653048170000|2022-05-20 12:02:50|84.89|84.85|84.89|84.85|84.89|84.85|84.89|84.85|128
1653048180000|2022-05-20 12:03:00||84.86||84.85||84.86||84.85|0
1653048200000|2022-05-20 12:03:20|84.88|84.84|84.86|84.83|84.88|84.84|84.86|84.83|892
1653048210000|2022-05-20 12:03:30|84.88||84.88||84.88||84.88||0
1653048220000|2022-05-20 12:03:40|84.87||84.86||84.87||84.86||0
1653048250000|2022-05-20 12:04:10|||||||||1868
1653048260000|2022-05-20 12:04:20|84.85|84.82|84.85|84.82|84.86|84.82|84.83|84.82|7284
1653048280000|2022-05-20 12:04:40|||||||||875
1653048300000|2022-05-20 12:05:00||84.83||84.82||84.83||84.82|0
1653048340000|2022-05-20 12:05:40|||||||||5971
1653048370000|2022-05-20 12:06:10|||||||||1009
1653048390000|2022-05-20 12:06:30|84.84|84.8|84.82|84.8|84.84|84.8|84.82|84.8|2983
1653048400000|2022-05-20 12:06:40|84.83||84.82||84.83||84.82||0
1653048410000|2022-05-20 12:06:50|84.83|84.81|84.8|84.78|84.83|84.81|84.8|84.78|4838
1653048420000|2022-05-20 12:07:00|84.78|84.76|84.75|84.74|84.78|84.76|84.75|84.73|6310
1653048440000|2022-05-20 12:07:20|84.76|84.75|84.78|84.74|84.78|84.75|84.76|84.74|1598
1653048450000|2022-05-20 12:07:30|84.77|84.73|84.77|84.73|84.78|84.73|84.77|84.73|6074
1653048460000|2022-05-20 12:07:40|84.78||84.76||84.78||84.76||0
1653048480000|2022-05-20 12:08:00|||||||||23
1653048490000|2022-05-20 12:08:10|84.77||84.78||84.78||84.77||0
1653048520000|2022-05-20 12:08:40|84.77|84.74|84.79|84.77|84.79|84.77|84.77|84.74|18814
1653048530000|2022-05-20 12:08:50|84.78|84.76|84.78|84.75|84.78|84.76|84.78|84.74|4888
1653048540000|2022-05-20 12:09:00|84.77||84.78||84.78||84.76||2500
1653048560000|2022-05-20 12:09:20|84.79|84.76|84.81|84.78|84.83|84.78|84.79|84.76|6680
1653048580000|2022-05-20 12:09:40|84.8||84.8||84.8||84.8||5
1653048590000|2022-05-20 12:09:50||84.79||84.79||84.79||84.78|0
1653048600000|2022-05-20 12:10:00|84.82||84.82||84.82||84.82||2461
1653048610000|2022-05-20 12:10:10||84.8||84.8||84.8||84.8|0
1653048620000|2022-05-20 12:10:20|84.81|84.79|84.81|84.78|84.82|84.8|84.81|84.77|806
1653048640000|2022-05-20 12:10:40|84.8||84.8||84.8||84.8||0
1653048720000|2022-05-20 12:12:00|84.79|84.77|84.76|84.73|84.79|84.77|84.76|84.73|2916
1653048740000|2022-05-20 12:12:20||84.74||84.73||84.74||84.73|12
1653048750000|2022-05-20 12:12:30|84.77|84.75|84.77|84.74|84.78|84.76|84.76|84.74|3879
1653048760000|2022-05-20 12:12:40|84.78|84.75|84.77|84.75|84.79|84.76|84.77|84.73|4615
1653048770000|2022-05-20 12:12:50|84.78|84.74|84.78|84.74|84.78|84.74|84.77|84.73|0
1653048780000|2022-05-20 12:13:00||84.75||84.75||84.75||84.75|0
1653048790000|2022-05-20 12:13:10|84.77||84.77||84.77||84.77||0
1653048800000|2022-05-20 12:13:20|84.76|84.73|84.74|84.7|84.76|84.73|84.74|84.7|2753
1653048810000|2022-05-20 12:13:30|84.75|84.71|84.74|84.71|84.76|84.72|84.74|84.7|3123
1653048820000|2022-05-20 12:13:40|||||||||942
1653048840000|2022-05-20 12:14:00||84.7||84.7||84.7||84.7|0
1653048850000|2022-05-20 12:14:10|||||||||269
1653048880000|2022-05-20 12:14:40|84.73|84.72|84.74|84.7|84.74|84.72|84.73|84.7|0
1653048900000|2022-05-20 12:15:00||84.71||84.71||84.71||84.71|0
1653048910000|2022-05-20 12:15:10||84.7||84.7||84.7||84.7|0
1653048920000|2022-05-20 12:15:20|84.73||84.73||84.73||84.72||0
1653048940000|2022-05-20 12:15:40|84.72||84.72||84.72||84.72||0
1653048970000|2022-05-20 12:16:10|||||||||25100
1653048990000|2022-05-20 12:16:30|84.71|84.68|84.68|84.64|84.71|84.68|84.68|84.63|20722
1653049000000|2022-05-20 12:16:40||84.63||84.64||84.64||84.63|0
1653049010000|2022-05-20 12:16:50||84.63||84.63||84.63||84.63|0
1653049020000|2022-05-20 12:17:00|84.69|84.64|84.69|84.65|84.69|84.67|84.68|84.64|7030
1653049030000|2022-05-20 12:17:10|84.68|84.64|84.78|84.74|84.78|84.75|84.68|84.64|9167
1653049040000|2022-05-20 12:17:20|84.79|84.75|84.8|84.75|84.8|84.77|84.79|84.75|1
1653049050000|2022-05-20 12:17:30|84.79|84.76|84.79|84.75|84.79|84.76|84.79|84.75|400
1653049060000|2022-05-20 12:17:40|||||||||2000
1653049070000|2022-05-20 12:17:50|84.78|84.73|84.76|84.72|84.78|84.73|84.76|84.72|393
1653049110000|2022-05-20 12:18:30|84.75||84.76||84.76||84.74||7
1653049120000|2022-05-20 12:18:40|||||||||866
1653049130000|2022-05-20 12:18:50|84.75|84.73|84.76|84.73|84.76|84.73|84.75|84.73|816
1653049150000|2022-05-20 12:19:10|84.75||84.75||84.75||84.75||0
1653049160000|2022-05-20 12:19:20|84.76|84.74|84.81|84.77|84.81|84.8|84.76|84.71|27522
1653049170000|2022-05-20 12:19:30|84.82|84.79|84.85|84.81|84.88|84.83|84.81|84.79|12917
1653049180000|2022-05-20 12:19:40||84.82||84.81||84.82||84.81|0
1653049190000|2022-05-20 12:19:50||84.82||84.81||84.82||84.81|0
1653049200000|2022-05-20 12:20:00|84.86|84.83|84.89|84.85|84.94|84.87|84.86|84.83|2172
1653049220000|2022-05-20 12:20:20|84.9|84.86|84.91|84.85|84.91|84.87|84.9|84.85|1029
1653049230000|2022-05-20 12:20:30|84.9||84.89||84.91||84.89||0
1653049240000|2022-05-20 12:20:40|84.88|84.84|84.84|84.8|84.88|84.84|84.84|84.79|22108
1653049250000|2022-05-20 12:20:50|84.86||84.84||84.86||84.84||0
1653049270000|2022-05-20 12:21:10|84.86|84.81|84.88|84.84|84.88|84.86|84.86|84.81|658
1653049280000|2022-05-20 12:21:20||84.85||84.86||84.86||84.85|1
1653049300000|2022-05-20 12:21:40|84.87||84.88||84.88||84.87||0
1653049310000|2022-05-20 12:21:50|84.87|84.84|84.88|84.84|84.88|84.84|84.87|84.83|51
1653049320000|2022-05-20 12:22:00|84.87||84.88||84.88||84.87||57
1653049340000|2022-05-20 12:22:20|||||||||117
1653049350000|2022-05-20 12:22:30|84.89|84.86|84.92|84.88|84.93|84.88|84.89|84.86|5858
1653049360000|2022-05-20 12:22:40|84.9|84.87|84.9|84.86|84.9|84.87|84.9|84.86|5
1653049400000|2022-05-20 12:23:20|84.89||84.89||84.9||84.89||273
1653049410000|2022-05-20 12:23:30|84.88|84.84|84.88|84.84|84.89|84.84|84.88|84.84|4266
1653049440000|2022-05-20 12:24:00|||||||||18060
1653049450000|2022-05-20 12:24:10|84.89|84.86|84.93|84.89|84.96|84.91|84.89|84.86|6102
1653049460000|2022-05-20 12:24:20|84.92|84.88|84.93|84.88|84.93|84.89|84.92|84.87|0
1653049470000|2022-05-20 12:24:30|||||||||571
1653049500000|2022-05-20 12:25:00|84.95|84.89|84.97|84.93|84.97|84.93|84.93|84.88|4984
1653049510000|2022-05-20 12:25:10|84.96|84.92|84.96|84.92|84.98|84.93|84.96|84.92|0
1653049520000|2022-05-20 12:25:20|84.97|84.93|84.97|84.92|84.97|84.93|84.97|84.91|0
1653049530000|2022-05-20 12:25:30|84.96|84.91|84.95|84.91|84.96|84.91|84.95|84.91|0
1653049540000|2022-05-20 12:25:40|84.93||84.93||84.93||84.93||368
1653049550000|2022-05-20 12:25:50|84.92|84.88|84.93|84.88|84.93|84.88|84.91|84.86|6084
1653049560000|2022-05-20 12:26:00|84.91||84.91||84.91||84.91||1337
1653049570000|2022-05-20 12:26:10|||||||||2000
1653049580000|2022-05-20 12:26:20|||||||||94
1653049630000|2022-05-20 12:27:10|84.93|84.89|84.93|84.89|84.93|84.9|84.93|84.89|2725
1653049650000|2022-05-20 12:27:30|84.92||84.93||84.93||84.92||58
1653049670000|2022-05-20 12:27:50|84.92||84.92||84.93||84.92||0
1653049680000|2022-05-20 12:28:00|84.93||84.93||84.93||84.93||0
1653049690000|2022-05-20 12:28:10|||||||||9051
1653049700000|2022-05-20 12:28:20|84.95|84.9|84.97|84.93|84.98|84.93|84.95|84.9|2966
1653049710000|2022-05-20 12:28:30|84.98||84.98||84.98||84.97||0
1653049720000|2022-05-20 12:28:40|84.97|84.95|85|84.98|85|84.99|84.97|84.93|17762
1653049730000|2022-05-20 12:28:50|||||||||10000
1653049740000|2022-05-20 12:29:00|85.01|84.99|85.06|85.02|85.06|85.02|85.01|84.99|2551
1653049750000|2022-05-20 12:29:10|85.05|85|85.05|85|85.05|85.01|85.04|85|21301
1653049760000|2022-05-20 12:29:20|85.04|84.99|85.03|84.98|85.04|84.99|85.03|84.98|0
1653049770000|2022-05-20 12:29:30||84.99||84.99||84.99||84.99|2334
1653049780000|2022-05-20 12:29:40|85.05|85|85.04|84.99|85.07|85.01|85.03|84.99|9000
1653049790000|2022-05-20 12:29:50|85.05||85.03||85.05||85.03||33
1653049800000|2022-05-20 12:30:00|85|84.98|84.99|84.94|85.02|84.99|84.97|84.94|291439
1653049810000|2022-05-20 12:30:10|84.97|84.95|85|84.96|85|84.98|84.97|84.95|45586
1653049820000|2022-05-20 12:30:20|84.99||84.99||84.99||84.98||250
1653049850000|2022-05-20 12:30:50|84.98|84.95|84.97|84.94|84.98|84.95|84.97|84.94|3786
1653049860000|2022-05-20 12:31:00|||||||||2000
1653049870000|2022-05-20 12:31:10|84.95|84.93|84.94|84.92|84.97|84.93|84.94|84.92|5383
1653049880000|2022-05-20 12:31:20|84.95|84.9|84.95|84.91|84.95|84.93|84.95|84.9|349
1653049890000|2022-05-20 12:31:30|84.94|84.9|84.94|84.9|84.94|84.9|84.94|84.9|130
1653049900000|2022-05-20 12:31:40|84.93|84.89|84.91|84.88|84.93|84.89|84.9|84.86|11092
1653049910000|2022-05-20 12:31:50||84.87||84.86||84.87||84.86|1157
1653049920000|2022-05-20 12:32:00||84.87||84.86||84.87||84.86|0
1653049930000|2022-05-20 12:32:10|84.9||84.89||84.9||84.87||5155
1653049940000|2022-05-20 12:32:20|84.9|84.87|84.91|84.87|84.91|84.88|84.9|84.87|8286
1653049960000|2022-05-20 12:32:40||84.88||84.87||84.88||84.87|0
1653049980000|2022-05-20 12:33:00|84.93|84.88|84.94|84.9|84.95|84.92|84.93|84.88|972
1653050010000|2022-05-20 12:33:30|84.93|84.91|84.94|84.91|84.94|84.91|84.92|84.91|7806
1653050020000|2022-05-20 12:33:40|84.93|84.89|84.91|84.87|84.93|84.89|84.91|84.87|9563
1653050030000|2022-05-20 12:33:50||84.88||84.88||84.88||84.88|3000
1653050050000|2022-05-20 12:34:10||84.87||84.87||84.87||84.87|0
1653050060000|2022-05-20 12:34:20|84.9|84.88|84.89|84.86|84.91|84.88|84.89|84.86|5951
1653050070000|2022-05-20 12:34:30|84.88|84.84|84.87|84.84|84.88|84.84|84.87|84.84|951
1653050080000|2022-05-20 12:34:40|84.86|84.83|84.86|84.83|84.86|84.83|84.85|84.83|3421
1653050090000|2022-05-20 12:34:50|84.85||84.85||84.86||84.85||367
1653050100000|2022-05-20 12:35:00|84.84|84.81|84.84|84.82|84.85|84.82|84.84|84.81|17356
1653050110000|2022-05-20 12:35:10|84.85|84.83|84.84|84.82|84.85|84.83|84.84|84.82|544
1653050140000|2022-05-20 12:35:40||84.83||84.83||84.83||84.83|0
1653050150000|2022-05-20 12:35:50|84.85||84.85||84.85||84.85||58
1653050160000|2022-05-20 12:36:00|84.84|84.82|84.85|84.81|84.85|84.83|84.83|84.79|5512
1653050170000|2022-05-20 12:36:10|84.87|84.82|84.87|84.83|84.87|84.84|84.87|84.82|3919
1653050180000|2022-05-20 12:36:20|||||||||1649
1653050200000|2022-05-20 12:36:40|84.86|84.84|84.86|84.81|84.86|84.85|84.85|84.81|30627
1653050210000|2022-05-20 12:36:50|84.85||84.86||84.86||84.85||1178
1653050220000|2022-05-20 12:37:00|84.85|84.83|84.85|84.83|84.86|84.83|84.85|84.83|96
1653050230000|2022-05-20 12:37:10|84.86||84.85||84.86||84.85||0
1653050240000|2022-05-20 12:37:20|84.86||84.85||84.86||84.85||0
1653050250000|2022-05-20 12:37:30|84.86|84.84|84.89|84.86|84.89|84.86|84.86|84.84|10619
1653050260000|2022-05-20 12:37:40|||||||||1200
1653050270000|2022-05-20 12:37:50|84.91|84.87|84.91|84.88|84.91|84.88|84.91|84.87|3645
1653050280000|2022-05-20 12:38:00|84.9|84.87|84.91|84.87|84.91|84.87|84.9|84.87|0
1653050290000|2022-05-20 12:38:10||84.88||84.88||84.88||84.88|0
1653050300000|2022-05-20 12:38:20|||||||||2919
1653050320000|2022-05-20 12:38:40|84.9|84.87|84.87|84.84|84.9|84.88|84.87|84.84|3996
1653050330000|2022-05-20 12:38:50|||||||||351
1653050340000|2022-05-20 12:39:00|84.86||84.86||84.86||84.86||16
1653050360000|2022-05-20 12:39:20|84.88|84.85|84.86|84.84|84.88|84.85|84.86|84.84|2469
1653050400000|2022-05-20 12:40:00|84.85|84.83|84.84|84.81|84.85|84.83|84.84|84.81|806
1653050420000|2022-05-20 12:40:20|84.83|84.79|84.78|84.75|84.83|84.79|84.78|84.75|12589
1653050430000|2022-05-20 12:40:30|84.79|84.76|84.78|84.76|84.79|84.77|84.78|84.76|2787
1653050450000|2022-05-20 12:40:50|||||||||2808
1653050460000|2022-05-20 12:41:00|84.77|84.73|84.76|84.71|84.77|84.73|84.75|84.71|270
1653050470000|2022-05-20 12:41:10|84.75||84.74||84.76||84.74||0
1653050480000|2022-05-20 12:41:20|||||||||1000
1653050490000|2022-05-20 12:41:30|84.73|84.69|84.67|84.64|84.73|84.69|84.67|84.62|24888
1653050500000|2022-05-20 12:41:40|84.69|84.65|84.69|84.66|84.7|84.67|84.69|84.65|7793
1653050520000|2022-05-20 12:42:00|84.68|84.64|84.64|84.6|84.68|84.64|84.63|84.58|3776
1653050530000|2022-05-20 12:42:10|84.63|84.59|84.62|84.57|84.63|84.59|84.61|84.56|301
1653050540000|2022-05-20 12:42:20|84.61|84.56|84.59|84.55|84.62|84.56|84.59|84.55|0
1653050550000|2022-05-20 12:42:30|84.58||84.58||84.58||84.58||0
1653050560000|2022-05-20 12:42:40|84.57||84.57||84.57||84.57||40
1653050570000|2022-05-20 12:42:50|||||||||1500
1653050590000|2022-05-20 12:43:10|84.58|84.56|84.56|84.51|84.59|84.57|84.56|84.51|9786
1653050600000|2022-05-20 12:43:20|84.55||84.54||84.55||84.54||0
1653050640000|2022-05-20 12:44:00|||||||||258
1653050690000|2022-05-20 12:44:50|||||||||59
1653050710000|2022-05-20 12:45:10|84.53|84.49|84.5|84.47|84.53|84.49|84.5|84.45|7899
1653050720000|2022-05-20 12:45:20|84.49|84.45|84.49|84.47|84.5|84.49|84.49|84.44|13083
1653050730000|2022-05-20 12:45:30|84.5|84.46|84.52|84.5|84.52|84.51|84.5|84.46|15859
1653050740000|2022-05-20 12:45:40|84.51|84.49|84.51|84.48|84.52|84.49|84.51|84.48|0
1653050760000|2022-05-20 12:46:00|84.52|84.49|84.56|84.54|84.56|84.54|84.52|84.49|11454
1653050770000|2022-05-20 12:46:10|84.58|84.53|84.55|84.53|84.58|84.55|84.55|84.53|5637
1653050780000|2022-05-20 12:46:20|84.56|84.54|84.57|84.54|84.57|84.54|84.56|84.54|4290
1653050790000|2022-05-20 12:46:30|84.56|84.55|84.6|84.56|84.6|84.56|84.56|84.54|2113
1653050800000|2022-05-20 12:46:40|84.59|84.55|84.58|84.55|84.59|84.56|84.58|84.55|1163
1653050820000|2022-05-20 12:47:00|||||||||125
1653050850000|2022-05-20 12:47:30|84.56|84.54|84.54|84.51|84.58|84.55|84.53|84.51|12240
1653050870000|2022-05-20 12:47:50|84.53||84.53||84.53||84.53||0
1653050900000|2022-05-20 12:48:20|84.52|84.49|84.52|84.48|84.52|84.49|84.52|84.48|0
1653050910000|2022-05-20 12:48:30||84.5||84.5||84.5||84.5|0
1653050920000|2022-05-20 12:48:40|84.51|84.48|84.5|84.48|84.51|84.48|84.5|84.48|132
1653050940000|2022-05-20 12:49:00|84.49|84.46|84.43|84.41|84.49|84.46|84.43|84.38|9585
1653050950000|2022-05-20 12:49:10|84.44|84.4|84.45|84.43|84.47|84.44|84.44|84.4|11337
1653050960000|2022-05-20 12:49:20|84.46|84.42|84.45|84.42|84.49|84.44|84.45|84.42|0
1653050970000|2022-05-20 12:49:30|84.44|84.4|84.42|84.38|84.45|84.4|84.4|84.36|4152
1653050980000|2022-05-20 12:49:40||84.39||84.39||84.39||84.39|0
1653050990000|2022-05-20 12:49:50|84.43|84.4|84.45|84.41|84.45|84.42|84.43|84.4|1987
1653051000000|2022-05-20 12:50:00|84.44|84.4|84.44|84.39|84.44|84.4|84.44|84.38|0
1653051010000|2022-05-20 12:50:10||84.38||84.38||84.38||84.37|66
1653051030000|2022-05-20 12:50:30|||||||||4000
1653051040000|2022-05-20 12:50:40||84.4||84.38||84.4||84.38|0
1653051050000|2022-05-20 12:50:50|84.43|84.37|84.34|84.33|84.43|84.37|84.34|84.33|16602
1653051060000|2022-05-20 12:51:00|84.33|84.32|84.34|84.3|84.34|84.32|84.33|84.3|7448
1653051070000|2022-05-20 12:51:10|84.35|84.31|84.34|84.3|84.35|84.33|84.33|84.3|19731
1653051090000|2022-05-20 12:51:30|84.33||84.33||84.34||84.33||0
1653051100000|2022-05-20 12:51:40|84.34||84.33||84.34||84.33||1180
1653051110000|2022-05-20 12:51:50|84.34|84.31|84.33|84.3|84.34|84.32|84.33|84.3|18550
1653051120000|2022-05-20 12:52:00|84.31|84.28|84.33|84.3|84.33|84.3|84.31|84.27|9079
1653051140000|2022-05-20 12:52:20|84.31|84.27|84.31|84.26|84.33|84.28|84.29|84.26|6434
1653051150000|2022-05-20 12:52:30|84.32|84.27|84.33|84.29|84.33|84.29|84.32|84.27|0
1653051160000|2022-05-20 12:52:40|84.34|84.3|84.34|84.29|84.34|84.31|84.34|84.29|3306
1653051170000|2022-05-20 12:52:50||84.3||84.3||84.3||84.3|0
1653051180000|2022-05-20 12:53:00||84.31||84.3||84.31||84.3|0
1653051190000|2022-05-20 12:53:10|84.33|84.29|84.33|84.29|84.33|84.29|84.33|84.29|0
1653051200000|2022-05-20 12:53:20|84.32|84.27|84.3|84.27|84.32|84.27|84.29|84.27|6059
1653051210000|2022-05-20 12:53:30|84.31||84.31||84.32||84.31||862
1653051240000|2022-05-20 12:54:00|84.3|84.26|84.26|84.24|84.3|84.26|84.26|84.24|6784
1653051250000|2022-05-20 12:54:10|84.25|84.25|84.3|84.26|84.3|84.26|84.25|84.24|385
1653051260000|2022-05-20 12:54:20|84.29|84.24|84.27|84.24|84.29|84.25|84.27|84.24|0
1653051280000|2022-05-20 12:54:40|84.25|84.21|84.24|84.2|84.25|84.21|84.23|84.19|251
1653051290000|2022-05-20 12:54:50|||||||||2000
1653051300000|2022-05-20 12:55:00||84.19||84.2||84.2||84.19|0
1653051320000|2022-05-20 12:55:20|84.22|84.19|84.18|84.13|84.22|84.19|84.18|84.12|11003
1653051330000|2022-05-20 12:55:30||84.14||84.14||84.14||84.14|0
1653051340000|2022-05-20 12:55:40||84.15||84.15||84.15||84.14|28107
1653051360000|2022-05-20 12:56:00||84.14||84.14||84.14||84.14|6
1653051370000|2022-05-20 12:56:10||84.13||84.13||84.14||84.13|0
1653051380000|2022-05-20 12:56:20|84.17|84.14|84.1|84.07|84.17|84.14|84.1|84.06|2538
1653051390000|2022-05-20 12:56:30|84.11|84.08|84.17|84.13|84.18|84.14|84.11|84.08|1626
1653051400000|2022-05-20 12:56:40|84.15|84.12|84.16|84.1|84.17|84.13|84.13|84.09|7281
1653051410000|2022-05-20 12:56:50|84.17|84.11|84.17|84.11|84.17|84.11|84.15|84.11|2500
1653051420000|2022-05-20 12:57:00|84.16|84.12|84.14|84.1|84.17|84.12|84.14|84.1|0
1653051430000|2022-05-20 12:57:10|84.13|84.07|84.08|84.05|84.13|84.09|84.08|84.03|3095
1653051440000|2022-05-20 12:57:20|84.1|84.06|84.15|84.12|84.15|84.12|84.1|84.06|1351
1653051450000|2022-05-20 12:57:30||84.14||84.12||84.14||84.12|23
1653051480000|2022-05-20 12:58:00|84.14|84.1|84.14|84.09|84.14|84.1|84.14|84.09|15332
1653051490000|2022-05-20 12:58:10||84.1||84.1||84.1||84.1|3
1653051500000|2022-05-20 12:58:20|84.13||84.13||84.13||84.13||162
1653051510000|2022-05-20 12:58:30||84.11||84.11||84.11||84.11|613
1653051520000|2022-05-20 12:58:40||84.09||84.09||84.09||84.09|0
1653051530000|2022-05-20 12:58:50|84.12|84.08|84.11|84.06|84.12|84.08|84.11|84.06|0
1653051550000|2022-05-20 12:59:10|84.1|84.05|84.14|84.11|84.15|84.11|84.08|84.04|1343
1653051560000|2022-05-20 12:59:20|84.16|84.12|84.18|84.15|84.21|84.17|84.16|84.12|3249
1653051570000|2022-05-20 12:59:30|84.17|84.13|84.17|84.12|84.17|84.13|84.17|84.12|38
1653051580000|2022-05-20 12:59:40||84.13||84.13||84.13||84.13|27
1653051590000|2022-05-20 12:59:50|84.18|84.14|84.19|84.15|84.24|84.18|84.18|84.13|4281
1653051610000|2022-05-20 13:00:10|84.2|84.16|84.2|84.17|84.2|84.17|84.2|84.16|4134
1653051620000|2022-05-20 13:00:20|||||||||326
1653051630000|2022-05-20 13:00:30||84.16||84.16||84.16||84.16|0
1653051660000|2022-05-20 13:01:00|84.22|84.19|84.21|84.18|84.24|84.19|84.18|84.13|9069
1653051670000|2022-05-20 13:01:10||84.16||84.17||84.19||84.16|577
1653051680000|2022-05-20 13:01:20|84.23|84.19|84.25|84.22|84.28|84.23|84.23|84.19|6735
1653051690000|2022-05-20 13:01:30|84.24|84.2|84.25|84.21|84.25|84.21|84.24|84.2|290
1653051700000|2022-05-20 13:01:40|84.24|84.22|84.25|84.22|84.25|84.22|84.24|84.22|0
1653051720000|2022-05-20 13:02:00|84.27|84.23|84.34|84.3|84.36|84.31|84.27|84.23|8592
1653051730000|2022-05-20 13:02:10|84.31|84.29|84.3|84.26|84.31|84.29|84.29|84.26|14776
1653051740000|2022-05-20 13:02:20|84.31||84.31||84.31||84.31||0
1653051750000|2022-05-20 13:02:30|84.3||84.3||84.31||84.3||11
1653051770000|2022-05-20 13:02:50|84.31|84.27|84.35|84.31|84.36|84.31|84.3|84.27|4233
1653051780000|2022-05-20 13:03:00|84.34|84.3|84.34|84.3|84.34|84.31|84.34|84.3|0
1653051790000|2022-05-20 13:03:10|84.33||84.33||84.33||84.33||1535
1653051800000|2022-05-20 13:03:20|84.34|84.31|84.38|84.32|84.39|84.32|84.34|84.31|1522
1653051820000|2022-05-20 13:03:40|84.39|84.33|84.38|84.35|84.41|84.35|84.38|84.33|13275
1653051830000|2022-05-20 13:03:50|84.37|84.34|84.36|84.33|84.37|84.34|84.36|84.33|3825
1653051850000|2022-05-20 13:04:10|84.35|84.32|84.35|84.33|84.35|84.33|84.35|84.32|0
1653051860000|2022-05-20 13:04:20||84.32||84.32||84.32||84.32|0
1653051880000|2022-05-20 13:04:40|84.37|84.34|84.38|84.34|84.39|84.34|84.35|84.34|2686
1653051890000|2022-05-20 13:04:50|84.37|84.33|84.37|84.33|84.37|84.33|84.37|84.33|0
1653051900000|2022-05-20 13:05:00|84.35||84.35||84.35||84.35||7091
1653051910000|2022-05-20 13:05:10|84.34|84.32|84.29|84.26|84.34|84.32|84.29|84.26|10734
1653051920000|2022-05-20 13:05:20|84.28|84.25|84.28|84.24|84.28|84.25|84.27|84.22|2323
1653051930000|2022-05-20 13:05:30|84.27|84.23|84.26|84.22|84.28|84.23|84.26|84.22|0
1653051940000|2022-05-20 13:05:40|84.25||84.25||84.25||84.25||0
1653051950000|2022-05-20 13:05:50|84.24|84.21|84.24|84.21|84.25|84.24|84.24|84.2|5415
1653051960000|2022-05-20 13:06:00|84.25|84.22|84.25|84.22|84.25|84.22|84.25|84.22|0
1653051980000|2022-05-20 13:06:20|84.27|84.23|84.27|84.25|84.27|84.25|84.27|84.23|1216
1653051990000|2022-05-20 13:06:30||84.24||84.23||84.24||84.23|25
1653052000000|2022-05-20 13:06:40|84.26|84.22|84.24|84.19|84.26|84.22|84.24|84.19|0
1653052010000|2022-05-20 13:06:50|84.23|84.18|84.23|84.18|84.23|84.18|84.22|84.17|0
1653052030000|2022-05-20 13:07:10|84.22|84.16|84.19|84.15|84.22|84.16|84.18|84.13|4397
1653052040000|2022-05-20 13:07:20|84.18||84.18||84.18||84.18||194
1653052050000|2022-05-20 13:07:30|84.17|84.13|84.15|84.11|84.17|84.13|84.15|84.11|0
1653052060000|2022-05-20 13:07:40|84.16|84.14|84.16|84.14|84.16|84.14|84.16|84.14|704
1653052070000|2022-05-20 13:07:50||84.13||84.13||84.13||84.13|0
1653052100000|2022-05-20 13:08:20|84.18|84.14|84.18|84.16|84.21|84.17|84.18|84.14|11652
1653052110000|2022-05-20 13:08:30|84.2|84.17|84.22|84.19|84.24|84.19|84.19|84.17|12979
1653052120000|2022-05-20 13:08:40|84.21|84.18|84.19|84.15|84.21|84.18|84.18|84.15|11551
1653052130000|2022-05-20 13:08:50|84.2||84.18||84.2||84.18||10
1653052140000|2022-05-20 13:09:00|84.17||84.17||84.17||84.17||229
1653052190000|2022-05-20 13:09:50|84.16|84.13|84.15|84.13|84.16|84.14|84.15|84.13|3863
1653052200000|2022-05-20 13:10:00|84.16|84.14|84.19|84.15|84.22|84.18|84.16|84.14|7373
1653052210000|2022-05-20 13:10:10|84.18|84.14|84.16|84.13|84.18|84.15|84.16|84.11|3
1653052220000|2022-05-20 13:10:20||84.14||84.14||84.14||84.14|380
1653052230000|2022-05-20 13:10:30|84.17|84.13|84.22|84.18|84.24|84.2|84.17|84.13|15063
1653052240000|2022-05-20 13:10:40|84.21|84.17|84.21|84.17|84.21|84.17|84.21|84.17|0
1653052260000|2022-05-20 13:11:00|84.22|84.2|84.22|84.2|84.22|84.21|84.22|84.2|3731
1653052270000|2022-05-20 13:11:10|||||||||11757
1653052330000|2022-05-20 13:12:10|84.21|84.18|84.21|84.17|84.22|84.18|84.2|84.16|3870
1653052340000|2022-05-20 13:12:20|84.22|84.18|84.22|84.19|84.22|84.19|84.22|84.18|4241
1653052360000|2022-05-20 13:12:40|84.24|84.2|84.22|84.2|84.25|84.21|84.22|84.2|868
1653052370000|2022-05-20 13:12:50|84.21|84.19|84.21|84.17|84.21|84.19|84.21|84.17|0
1653052400000|2022-05-20 13:13:20|||||||||600
1653052410000|2022-05-20 13:13:30|84.2|84.16|84.18|84.16|84.2|84.17|84.18|84.14|0
1653052420000|2022-05-20 13:13:40|84.19|84.17|84.24|84.21|84.26|84.22|84.19|84.17|9420
1653052430000|2022-05-20 13:13:50|84.26|84.22|84.26|84.23|84.26|84.23|84.26|84.21|3990
1653052440000|2022-05-20 13:14:00|84.24|84.24|84.26|84.24|84.26|84.24|84.24|84.24|1818
1653052460000|2022-05-20 13:14:20|84.27|84.25|84.26|84.24|84.29|84.25|84.26|84.22|3976
1653052470000|2022-05-20 13:14:30|84.27|84.23|84.24|84.19|84.27|84.23|84.23|84.19|4221
1653052480000|2022-05-20 13:14:40|84.23|84.17|84.17|84.12|84.24|84.17|84.16|84.11|14651
1653052490000|2022-05-20 13:14:50|84.16|84.13|84.16|84.12|84.16|84.13|84.16|84.12|0
1653052500000|2022-05-20 13:15:00||84.13||84.12||84.13||84.12|2500
1653052510000|2022-05-20 13:15:10|84.15|84.11|84.15|84.11|84.15|84.11|84.15|84.11|0
1653052520000|2022-05-20 13:15:20|84.16|84.12|84.16|84.13|84.16|84.13|84.16|84.12|908
1653052540000|2022-05-20 13:15:40||84.12||84.12||84.12||84.12|0
1653052550000|2022-05-20 13:15:50|84.15||84.15||84.15||84.15||2847
1653052560000|2022-05-20 13:16:00|84.14|84.1|84.13|84.11|84.14|84.12|84.13|84.09|27740
1653052580000|2022-05-20 13:16:20|84.14|84.12|84.19|84.15|84.2|84.15|84.14|84.12|2872
1653052590000|2022-05-20 13:16:30|84.2|84.16|84.21|84.16|84.22|84.16|84.2|84.16|6070
1653052600000|2022-05-20 13:16:40|84.2|84.17|84.22|84.18|84.22|84.18|84.2|84.17|1297
1653052620000|2022-05-20 13:17:00|84.23|84.19|84.24|84.19|84.24|84.19|84.23|84.18|0
1653052630000|2022-05-20 13:17:10|84.23|84.18|84.22|84.18|84.23|84.18|84.22|84.18|4114
1653052640000|2022-05-20 13:17:20|84.23|84.19|84.23|84.2|84.24|84.2|84.23|84.19|0
1653052650000|2022-05-20 13:17:30|||||||||2940
1653052660000|2022-05-20 13:17:40|84.25|84.21|84.29|84.25|84.29|84.25|84.25|84.21|3282
1653052690000|2022-05-20 13:18:10|84.28|84.24|84.27|84.25|84.28|84.25|84.27|84.22|1136
1653052700000|2022-05-20 13:18:20|84.26|84.23|84.27|84.22|84.27|84.23|84.26|84.22|8699
1653052710000|2022-05-20 13:18:30|84.26|84.24|84.26|84.22|84.27|84.24|84.25|84.22|100
1653052720000|2022-05-20 13:18:40||84.24||84.24||84.24||84.24|0
1653052730000|2022-05-20 13:18:50|84.27|84.26|84.27|84.24|84.27|84.26|84.27|84.24|4706
1653052740000|2022-05-20 13:19:00||84.23||84.22||84.23||84.22|0
1653052750000|2022-05-20 13:19:10|84.26||84.27||84.27||84.26||1449
1653052770000|2022-05-20 13:19:30|84.26|84.23|84.22|84.17|84.27|84.24|84.21|84.16|21346
1653052780000|2022-05-20 13:19:40||84.18||84.19||84.2||84.18|0
1653052790000|2022-05-20 13:19:50|84.24|84.2|84.26|84.22|84.27|84.23|84.24|84.2|815
1653052800000|2022-05-20 13:20:00|84.25|84.21|84.25|84.2|84.26|84.21|84.24|84.2|0
1653052810000|2022-05-20 13:20:10|84.24||84.23||84.24||84.22||118
1653052830000|2022-05-20 13:20:30||84.19||84.19||84.19||84.19|5
1653052840000|2022-05-20 13:20:40||84.2||84.2||84.2||84.2|0
1653052850000|2022-05-20 13:20:50|84.22||84.22||84.23||84.22||0
1653052870000|2022-05-20 13:21:10|84.21|84.19|84.21|84.17|84.21|84.19|84.21|84.16|82
1653052880000|2022-05-20 13:21:20||84.18||84.17||84.18||84.17|0
1653052890000|2022-05-20 13:21:30|84.23|84.18|84.28|84.23|84.28|84.24|84.23|84.18|4734
1653052900000|2022-05-20 13:21:40|84.27||84.26||84.28||84.26||0
1653052920000|2022-05-20 13:22:00|84.28|84.24|84.29|84.25|84.31|84.26|84.28|84.24|0
1653052930000|2022-05-20 13:22:10||84.26||84.25||84.26||84.25|0
1653052960000|2022-05-20 13:22:40|84.3|84.27|84.29|84.26|84.31|84.27|84.29|84.25|0
1653052970000|2022-05-20 13:22:50|84.3|84.27|84.33|84.29|84.34|84.3|84.3|84.27|2140
1653052980000|2022-05-20 13:23:00||84.3||84.3||84.3||84.3|0
1653053010000|2022-05-20 13:23:30|84.32|84.28|84.32|84.28|84.32|84.28|84.31|84.28|9786
1653053020000|2022-05-20 13:23:40||84.29||84.29||84.29||84.29|0
1653053030000|2022-05-20 13:23:50||84.3||84.28||84.3||84.28|0
1653053040000|2022-05-20 13:24:00||84.29||84.28||84.29||84.28|0
1653053050000|2022-05-20 13:24:10|84.33|84.29|84.36|84.32|84.36|84.33|84.33|84.29|1346
1653053060000|2022-05-20 13:24:20|||||||||252
1653053070000|2022-05-20 13:24:30||84.33||84.34||84.34||84.32|0
1653053080000|2022-05-20 13:24:40|84.35|84.32|84.33|84.28|84.35|84.32|84.31|84.28|11237
1653053090000|2022-05-20 13:24:50|84.32||84.33||84.33||84.32||0
1653053100000|2022-05-20 13:25:00||84.29||84.28||84.3||84.28|0
1653053110000|2022-05-20 13:25:10|84.34|84.29|84.4|84.35|84.43|84.37|84.34|84.29|3670
1653053130000|2022-05-20 13:25:30||84.34||84.34||84.34||84.34|0
1653053140000|2022-05-20 13:25:40|84.39|84.33|84.34|84.3|84.39|84.33|84.34|84.29|806
1653053150000|2022-05-20 13:25:50|84.35|84.29|84.35|84.3|84.35|84.3|84.35|84.29|1518
1653053160000|2022-05-20 13:26:00|84.36|84.31|84.4|84.35|84.4|84.35|84.34|84.3|1199
1653053170000|2022-05-20 13:26:10|84.42|84.36|84.42|84.36|84.42|84.36|84.41|84.36|0
1653053180000|2022-05-20 13:26:20||84.37||84.37||84.37||84.37|0
1653053190000|2022-05-20 13:26:30|||||||||2500
1653053200000|2022-05-20 13:26:40|84.43|84.38|84.42|84.38|84.44|84.38|84.42|84.38|2876
1653053210000|2022-05-20 13:26:50|84.41|84.37|84.41|84.36|84.41|84.37|84.41|84.36|0
1653053230000|2022-05-20 13:27:10||84.37||84.36||84.37||84.36|0
1653053240000|2022-05-20 13:27:20|84.43|84.38|84.41|84.38|84.44|84.39|84.41|84.38|539
1653053250000|2022-05-20 13:27:30|84.43|84.39|84.42|84.36|84.44|84.39|84.42|84.36|3100
1653053270000|2022-05-20 13:27:50|84.4|84.35|84.42|84.37|84.43|84.37|84.39|84.35|4190
1653053280000|2022-05-20 13:28:00|84.41|84.38|84.42|84.37|84.43|84.38|84.41|84.37|0
1653053290000|2022-05-20 13:28:10|84.41||84.42||84.42||84.41||0
1653053300000|2022-05-20 13:28:20|84.41|84.35|84.4|84.35|84.41|84.35|84.39|84.35|2500
1653053310000|2022-05-20 13:28:30|84.39||84.39||84.39||84.38||0
1653053320000|2022-05-20 13:28:40||84.36||84.36||84.36||84.36|0
1653053330000|2022-05-20 13:28:50|84.4|84.37|84.46|84.41|84.47|84.41|84.4|84.37|10609
1653053340000|2022-05-20 13:29:00|84.45|84.4|84.45|84.4|84.45|84.4|84.44|84.4|0
1653053350000|2022-05-20 13:29:10|84.43|84.39|84.43|84.39|84.43|84.39|84.41|84.36|1169
1653053370000|2022-05-20 13:29:30|84.45|84.4|84.42|84.4|84.45|84.4|84.42|84.4|0
1653053380000|2022-05-20 13:29:40|84.41|84.38|84.41|84.39|84.42|84.39|84.41|84.38|2008
1653053390000|2022-05-20 13:29:50|84.4|84.38|84.39|84.36|84.41|84.38|84.38|84.36|266
1653053400000|2022-05-20 13:30:00|84.36|84.35|84.37|84.33|84.4|84.36|84.35|84.3|10089
1653053410000|2022-05-20 13:30:10|84.38|84.35|84.43|84.38|84.44|84.38|84.38|84.33|15364
1653053420000|2022-05-20 13:30:20|84.42|84.37|84.39|84.35|84.43|84.37|84.39|84.35|12690
1653053430000|2022-05-20 13:30:30|84.38|84.33|84.33|84.31|84.38|84.34|84.33|84.31|0
1653053440000|2022-05-20 13:30:40|84.32|84.29|84.33|84.3|84.35|84.34|84.3|84.26|23280
1653053450000|2022-05-20 13:30:50|84.32|84.29|84.35|84.31|84.35|84.32|84.32|84.28|0
1653053460000|2022-05-20 13:31:00|84.36|84.32|84.36|84.31|84.37|84.33|84.34|84.31|2422
1653053470000|2022-05-20 13:31:10|84.35|84.32|84.35|84.32|84.36|84.33|84.35|84.31|446
1653053480000|2022-05-20 13:31:20|84.34|84.3|84.31|84.28|84.34|84.3|84.31|84.27|186
1653053490000|2022-05-20 13:31:30|84.32|84.27|84.3|84.25|84.32|84.29|84.3|84.25|211
1653053500000|2022-05-20 13:31:40|84.29|84.26|84.3|84.28|84.3|84.28|84.27|84.23|8090
1653053510000|2022-05-20 13:31:50|84.29|84.27|84.31|84.28|84.31|84.28|84.27|84.24|14908
1653053520000|2022-05-20 13:32:00|84.32|84.26|84.33|84.29|84.34|84.31|84.32|84.26|1100
1653053530000|2022-05-20 13:32:10|84.32|84.28|84.32|84.28|84.32|84.28|84.31|84.28|2520
1653053540000|2022-05-20 13:32:20|84.33|84.29|84.4|84.35|84.4|84.35|84.31|84.28|3491
1653053550000|2022-05-20 13:32:30|84.38|84.33|84.35|84.32|84.38|84.33|84.35|84.32|1871
1653053560000|2022-05-20 13:32:40|84.34|84.3|84.31|84.26|84.34|84.3|84.3|84.26|4310
1653053570000|2022-05-20 13:32:50|84.29|84.25|84.29|84.26|84.31|84.28|84.27|84.24|1315
1653053580000|2022-05-20 13:33:00|84.28|84.28|84.28|84.26|84.28|84.28|84.28|84.26|205
1653053590000|2022-05-20 13:33:10|84.3|84.27|84.31|84.29|84.31|84.29|84.3|84.26|15580
1653053620000|2022-05-20 13:33:40|84.32|84.3|84.36|84.32|84.37|84.32|84.32|84.3|3175
1653053630000|2022-05-20 13:33:50|84.35|84.31|84.32|84.27|84.36|84.35|84.31|84.26|8202
1653053640000|2022-05-20 13:34:00|84.31|84.26|84.29|84.25|84.31|84.28|84.29|84.25|20
1653053650000|2022-05-20 13:34:10|84.28|84.23|84.26|84.22|84.29|84.23|84.26|84.2|3410
1653053660000|2022-05-20 13:34:20|84.25|84.23|84.29|84.27|84.29|84.27|84.25|84.23|734
1653053670000|2022-05-20 13:34:30|84.31|84.28|84.29|84.26|84.31|84.28|84.29|84.26|2251
1653053680000|2022-05-20 13:34:40||84.27||84.27||84.27||84.27|0
1653053690000|2022-05-20 13:34:50|84.3|84.28|84.31|84.27|84.31|84.29|84.3|84.27|7077
1653053700000|2022-05-20 13:35:00|84.34|84.28|84.32|84.29|84.34|84.31|84.3|84.28|19973
1653053710000|2022-05-20 13:35:10|84.31|84.28|84.29|84.27|84.31|84.29|84.28|84.25|16607
1653053720000|2022-05-20 13:35:20|84.3|84.28|84.27|84.25|84.3|84.29|84.27|84.25|28249
1653053730000|2022-05-20 13:35:30|84.28|84.23|84.25|84.22|84.29|84.26|84.23|84.21|51862
1653053740000|2022-05-20 13:35:40|84.24|84.21|84.23|84.21|84.25|84.22|84.23|84.21|4125
1653053750000|2022-05-20 13:35:50|84.25|84.23|84.21|84.16|84.25|84.23|84.18|84.15|71927
1653053760000|2022-05-20 13:36:00|84.22|84.17|84.23|84.21|84.23|84.21|84.17|84.16|68944
1653053770000|2022-05-20 13:36:10|84.24|84.19|84.21|84.19|84.24|84.2|84.2|84.17|1565
1653053780000|2022-05-20 13:36:20|84.23|84.2|84.19|84.16|84.23|84.21|84.19|84.16|5093
1653053790000|2022-05-20 13:36:30|84.18|84.14|84.16|84.15|84.18|84.15|84.16|84.14|8559
1653053800000|2022-05-20 13:36:40|84.17|84.16|84.17|84.15|84.18|84.16|84.17|84.15|5650
1653053810000|2022-05-20 13:36:50|84.16|84.13|84.18|84.15|84.18|84.16|84.1|84.06|25842
1653053820000|2022-05-20 13:37:00|84.17|84.16|84.18|84.16|84.18|84.16|84.17|84.13|5524
1653053830000|2022-05-20 13:37:10|84.17|84.17|84.21|84.18|84.23|84.21|84.17|84.17|16321
1653053840000|2022-05-20 13:37:20|84.2|84.17|84.14|84.11|84.2|84.17|84.13|84.11|21089
1653053850000|2022-05-20 13:37:30|84.13|84.12|84.14|84.1|84.14|84.12|84.13|84.09|2624
1653053860000|2022-05-20 13:37:40|84.13|84.12|84.13|84.09|84.13|84.12|84.12|84.09|0
1653053870000|2022-05-20 13:37:50|84.14|84.1|84.16|84.11|84.18|84.14|84.14|84.1|1726
1653053880000|2022-05-20 13:38:00|84.15|84.13|84.18|84.16|84.2|84.17|84.15|84.11|4491
1653053890000|2022-05-20 13:38:10||84.15||84.15||84.15||84.14|222
1653053900000|2022-05-20 13:38:20|84.19|84.16|84.14|84.1|84.22|84.17|84.14|84.1|9243
1653053910000|2022-05-20 13:38:30|84.13|84.09|84.07|84.04|84.14|84.09|84.06|84.04|5350
1653053920000|2022-05-20 13:38:40|84.06|84.05|84.07|84.04|84.07|84.05|84.06|84.04|3642
1653053930000|2022-05-20 13:38:50|84.08|84.05|84.09|84.07|84.1|84.08|84.07|84.04|14767
1653053940000|2022-05-20 13:39:00|84.08|84.05|84.08|84.04|84.08|84.07|84.07|84.04|7059
1653053950000|2022-05-20 13:39:10|84.07|84.05|84.07|84.04|84.07|84.05|84.05|84.04|898
1653053960000|2022-05-20 13:39:20|84.05|84.01|84.04|84|84.05|84.01|84.04|84|2088
1653053970000|2022-05-20 13:39:30|84.05|84.01|84.08|84.05|84.09|84.07|84.05|84.01|15664
1653053980000|2022-05-20 13:39:40|84.09|84.04|84.12|84.08|84.12|84.08|84.09|84.04|61583
1653054000000|2022-05-20 13:40:00||84.09||84.09||84.09||84.08|18
1653054010000|2022-05-20 13:40:10|84.11|84.07|84.1|84.08|84.12|84.08|84.1|84.05|3539
1653054020000|2022-05-20 13:40:20||84.06||84.07||84.08||84.06|161
1653054030000|2022-05-20 13:40:30|84.09|84.06|84.07|84.03|84.09|84.06|84.06|84.03|9780
1653054040000|2022-05-20 13:40:40|84.05|84.02|84.03|84|84.05|84.02|84.03|84|65201
1653054050000|2022-05-20 13:40:50||84.01||84.01||84.01||84.01|393
1653054060000|2022-05-20 13:41:00|84.02|84|84.02|84|84.03|84.01|84.02|84|17879
1653054070000|2022-05-20 13:41:10|84.01|83.99|84.02|84.01|84.02|84.01|84.01|83.99|4035
1653054080000|2022-05-20 13:41:20|84.03|84.02|84.05|84.01|84.05|84.02|84.03|84.01|3091
1653054090000|2022-05-20 13:41:30|84.08|84.03|84.04|84.01|84.08|84.03|84.04|84.01|32168
1653054100000|2022-05-20 13:41:40|84.06|84.02|84.04|84.01|84.06|84.03|84.04|84.01|1148
1653054110000|2022-05-20 13:41:50|84.05|84.02|84.04|84.01|84.05|84.02|84.03|84|1177
1653054120000|2022-05-20 13:42:00|84.05|84.02|84.05|84.01|84.07|84.03|84.05|84.01|5554
1653054130000|2022-05-20 13:42:10|84.04|84|84.04|84.01|84.05|84.01|84.01|84|3548
1653054140000|2022-05-20 13:42:20|84.03|84|84|83.97|84.03|84|83.99|83.94|18816
1653054150000|2022-05-20 13:42:30|83.99|83.96|84|83.96|84.04|83.99|83.99|83.94|8851
1653054160000|2022-05-20 13:42:40|83.99||83.97||83.99||83.97||30
1653054170000|2022-05-20 13:42:50||83.94||83.93||83.94||83.92|2628
1653054180000|2022-05-20 13:43:00|83.98|83.94|84.01|83.97|84.01|83.98|83.98|83.94|4112
1653054190000|2022-05-20 13:43:10|84.04|83.98|84.05|84.02|84.08|84.03|84.03|83.98|15613
1653054200000|2022-05-20 13:43:20|84.04|84.01|83.99|83.95|84.04|84.01|83.97|83.93|7999
1653054220000|2022-05-20 13:43:40|84.01|83.96|83.99|83.96|84.01|83.97|83.99|83.96|0
1653054230000|2022-05-20 13:43:50||83.95||83.95||83.95||83.95|0
1653054250000|2022-05-20 13:44:10|84.01|83.96|84.09|84.05|84.09|84.05|84.01|83.96|6018
1653054260000|2022-05-20 13:44:20|84.08|84.04|84.12|84.08|84.13|84.08|84.08|84.04|0
1653054270000|2022-05-20 13:44:30|84.13|84.09|84.14|84.11|84.16|84.11|84.13|84.09|0
1653054290000|2022-05-20 13:44:50|84.16|84.1|84.2|84.16|84.22|84.17|84.16|84.1|7645
1653054300000|2022-05-20 13:45:00|84.19||84.19||84.19||84.19||0
1653054310000|2022-05-20 13:45:10|84.18|84.15|84.13|84.11|84.18|84.15|84.11|84.07|14588
1653054320000|2022-05-20 13:45:20||84.1||84.12||84.12||84.09|197
1653054330000|2022-05-20 13:45:30|84.15|84.13|84.14|84.12|84.15|84.13|84.14|84.1|6537
1653054340000|2022-05-20 13:45:40|84.15|84.1|84.13|84.09|84.15|84.11|84.13|84.09|3223
1653054350000|2022-05-20 13:45:50|84.12|84.08|84.14|84.1|84.14|84.1|84.07|84.04|3535
1653054360000|2022-05-20 13:46:00|84.15|84.11|84.08|84.04|84.15|84.11|84.07|84.04|4860
1653054370000|2022-05-20 13:46:10|84.09||84.09||84.09||84.09||0
1653054380000|2022-05-20 13:46:20|84.08|84.02|84.08|84.04|84.08|84.04|84.07|84.02|2500
1653054390000|2022-05-20 13:46:30|84.07||84.08||84.08||84.07||296
1653054400000|2022-05-20 13:46:40|84.07||84.07||84.07||84.07||0
1653054430000|2022-05-20 13:47:10|84.06|84.03|84.02|83.99|84.06|84.03|84.02|83.99|5851
1653054440000|2022-05-20 13:47:20|84.01|83.96|84|83.96|84.02|83.96|83.99|83.94|4532
1653054450000|2022-05-20 13:47:30|83.99|83.94|83.95|83.93|83.99|83.94|83.95|83.91|12012
1653054460000|2022-05-20 13:47:40|83.96|83.94|83.99|83.94|83.99|83.96|83.96|83.94|2367
1653054470000|2022-05-20 13:47:50|83.98|83.95|83.96|83.92|83.99|83.96|83.95|83.91|1775
1653054480000|2022-05-20 13:48:00|83.95|83.9|83.92|83.87|83.95|83.91|83.9|83.87|2371
1653054490000|2022-05-20 13:48:10|83.91|83.86|83.94|83.9|83.95|83.91|83.91|83.86|2314
1653054500000|2022-05-20 13:48:20|83.96|83.91|83.97|83.93|83.97|83.94|83.94|83.91|36830
1653054510000|2022-05-20 13:48:30|83.96|83.94|83.97|83.93|84.01|83.97|83.94|83.91|11417
1653054520000|2022-05-20 13:48:40|83.96|83.92|83.92|83.87|83.97|83.92|83.91|83.87|8309
1653054530000|2022-05-20 13:48:50|83.91|83.88|83.92|83.88|83.92|83.89|83.91|83.87|0
1653054540000|2022-05-20 13:49:00|83.9|83.9|83.9|83.88|83.9|83.9|83.89|83.87|2738
1653054550000|2022-05-20 13:49:10||83.87||83.89||83.89||83.87|0
1653054560000|2022-05-20 13:49:20|83.89|83.88|83.92|83.89|83.92|83.9|83.89|83.88|4365
1653054570000|2022-05-20 13:49:30|83.91|83.87|83.9|83.86|83.91|83.87|83.87|83.83|7167
1653054580000|2022-05-20 13:49:40|83.89|83.87|83.92|83.89|83.92|83.89|83.89|83.87|342
1653054590000|2022-05-20 13:49:50|83.9|83.86|83.84|83.8|83.9|83.86|83.84|83.78|650
1653054600000|2022-05-20 13:50:00|83.83|83.79|83.81|83.78|83.83|83.79|83.81|83.78|0
1653054610000|2022-05-20 13:50:10|83.82|83.79|83.85|83.8|83.86|83.81|83.81|83.79|5096
1653054620000|2022-05-20 13:50:20|83.84||83.84||83.84||83.84||12018
1653054630000|2022-05-20 13:50:30|83.83|83.81|83.83|83.79|83.83|83.81|83.83|83.79|4000
1653054640000|2022-05-20 13:50:40|83.82|83.78|83.75|83.71|83.82|83.8|83.74|83.71|12994
1653054650000|2022-05-20 13:50:50|83.76|83.72|83.79|83.74|83.81|83.78|83.76|83.72|11607
1653054660000|2022-05-20 13:51:00|83.77|83.73|83.79|83.76|83.79|83.76|83.72|83.67|9069
1653054670000|2022-05-20 13:51:10|83.82|83.77|83.87|83.83|83.88|83.83|83.82|83.77|64
1653054680000|2022-05-20 13:51:20|83.86|83.81|83.83|83.79|83.86|83.83|83.82|83.78|6856
1653054690000|2022-05-20 13:51:30||83.78||83.78||83.8||83.78|762
1653054700000|2022-05-20 13:51:40|83.82|83.8|83.81|83.77|83.82|83.8|83.8|83.77|278
1653054710000|2022-05-20 13:51:50|83.8|83.78|83.81|83.78|83.83|83.79|83.8|83.78|550
1653054720000|2022-05-20 13:52:00|83.8|83.76|83.8|83.78|83.8|83.78|83.8|83.76|3500
1653054730000|2022-05-20 13:52:10|83.81||83.8||83.81||83.8||3887
1653054740000|2022-05-20 13:52:20|83.81|83.79|83.83|83.79|83.83|83.81|83.81|83.79|2758
1653054750000|2022-05-20 13:52:30|83.82|83.77|83.76|83.72|83.82|83.77|83.76|83.72|17987
1653054760000|2022-05-20 13:52:40|83.77|83.73|83.81|83.76|83.82|83.79|83.77|83.73|80319
1653054770000|2022-05-20 13:52:50|83.8|83.78|83.81|83.77|83.84|83.81|83.79|83.77|8551
1653054780000|2022-05-20 13:53:00|83.8||83.81||83.81||83.8||0
1653054790000|2022-05-20 13:53:10|83.8||83.81||83.81||83.8||1
1653054800000|2022-05-20 13:53:20|83.8|83.76|83.75|83.72|83.8|83.76|83.75|83.71|679
1653054810000|2022-05-20 13:53:30|83.76|83.73|83.8|83.77|83.8|83.77|83.76|83.73|8973
1653054820000|2022-05-20 13:53:40|83.79|83.78|83.74|83.7|83.79|83.78|83.73|83.7|10143
1653054830000|2022-05-20 13:53:50|||||||||40000
1653054840000|2022-05-20 13:54:00|83.75|83.71|83.75|83.7|83.78|83.73|83.74|83.7|2756
1653054850000|2022-05-20 13:54:10|83.74|83.72|83.8|83.76|83.81|83.76|83.73|83.7|8397
1653054860000|2022-05-20 13:54:20|83.79|83.74|83.77|83.73|83.79|83.74|83.77|83.73|3705
1653054870000|2022-05-20 13:54:30||83.74||83.74||83.74||83.74|0
1653054880000|2022-05-20 13:54:40|83.79|83.75|83.79|83.74|83.8|83.76|83.79|83.74|3400
1653054890000|2022-05-20 13:54:50|83.78|83.75|83.74|83.69|83.78|83.75|83.73|83.68|19614
1653054900000|2022-05-20 13:55:00|83.73|83.68|83.7|83.66|83.73|83.7|83.68|83.63|6063
1653054910000|2022-05-20 13:55:10|83.69|83.64|83.69|83.65|83.7|83.67|83.69|83.64|310
1653054920000|2022-05-20 13:55:20|83.7|83.66|83.72|83.68|83.75|83.71|83.7|83.66|7050
1653054930000|2022-05-20 13:55:30|83.71|83.67|83.71|83.69|83.71|83.69|83.71|83.66|0
1653054940000|2022-05-20 13:55:40|83.7|83.66|83.67|83.65|83.7|83.67|83.67|83.64|224
1653054950000|2022-05-20 13:55:50|83.66|83.63|83.67|83.64|83.67|83.64|83.64|83.6|3665
1653054960000|2022-05-20 13:56:00|83.66|83.62|83.64|83.6|83.66|83.64|83.64|83.6|379
1653054970000|2022-05-20 13:56:10|83.66|83.61|83.68|83.65|83.68|83.65|83.64|83.6|3377
1653054980000|2022-05-20 13:56:20|83.67|83.64|83.63|83.61|83.67|83.64|83.62|83.6|5019
1653054990000|2022-05-20 13:56:30|83.62|83.6|83.59|83.55|83.62|83.6|83.59|83.54|15265
1653055000000|2022-05-20 13:56:40|83.58|83.56|83.57|83.53|83.58|83.56|83.57|83.51|342
1653055010000|2022-05-20 13:56:50|83.58|83.52|83.57|83.52|83.58|83.55|83.57|83.52|1899
1653055020000|2022-05-20 13:57:00|83.56|83.51|83.55|83.52|83.57|83.54|83.52|83.5|24809
1653055040000|2022-05-20 13:57:20|83.58|83.53|83.6|83.57|83.62|83.6|83.57|83.53|24611
1653055050000|2022-05-20 13:57:30|83.59|83.56|83.57|83.54|83.59|83.56|83.57|83.53|546
1653055070000|2022-05-20 13:57:50|83.56|83.55|83.59|83.57|83.61|83.58|83.56|83.55|14603
1653055090000|2022-05-20 13:58:10|83.61|83.59|83.71|83.68|83.73|83.68|83.61|83.58|1444
1653055100000|2022-05-20 13:58:20|||||||||984
1653055110000|2022-05-20 13:58:30|83.7|83.67|83.68|83.64|83.7|83.67|83.68|83.64|3561
1653055120000|2022-05-20 13:58:40|83.67|83.65|83.67|83.65|83.67|83.65|83.67|83.65|12
1653055130000|2022-05-20 13:58:50|83.69|83.66|83.74|83.7|83.74|83.71|83.69|83.65|3405
1653055150000|2022-05-20 13:59:10|83.73|83.71|83.78|83.74|83.78|83.76|83.73|83.71|2961
1653055160000|2022-05-20 13:59:20|83.8|83.75|83.81|83.76|83.81|83.77|83.78|83.75|7838
1653055170000|2022-05-20 13:59:30|83.82|83.77|83.83|83.8|83.85|83.8|83.79|83.77|4050
1653055180000|2022-05-20 13:59:40|83.82|83.76|83.81|83.78|83.82|83.78|83.81|83.76|5028
1653055190000|2022-05-20 13:59:50|83.83|83.79|83.89|83.83|83.89|83.84|83.83|83.79|5954
1653055200000|2022-05-20 14:00:00|83.88|83.81|83.85|83.81|83.88|83.82|83.83|83.79|2500
1653055210000|2022-05-20 14:00:10|83.84|83.8|83.78|83.75|83.84|83.8|83.77|83.75|9163
1653055220000|2022-05-20 14:00:20|83.79|83.76|83.82|83.78|83.82|83.78|83.78|83.75|1442
1653055230000|2022-05-20 14:00:30|83.81|83.77|83.78|83.75|83.82|83.77|83.77|83.75|272
1653055240000|2022-05-20 14:00:40|83.77|83.71|83.75|83.71|83.78|83.73|83.74|83.69|19752
1653055250000|2022-05-20 14:00:50|83.77|83.72|83.79|83.76|83.81|83.76|83.77|83.72|2352
1653055260000|2022-05-20 14:01:00|83.8|83.77|83.87|83.81|83.87|83.81|83.8|83.76|3208
1653055270000|2022-05-20 14:01:10|83.88|83.83|83.85|83.81|83.88|83.83|83.84|83.79|2500
1653055280000|2022-05-20 14:01:20|83.84|83.78|83.81|83.78|83.84|83.78|83.81|83.78|3899
1653055290000|2022-05-20 14:01:30|83.8|83.79|83.82|83.79|83.83|83.8|83.8|83.76|2516
1653055300000|2022-05-20 14:01:40|83.81|83.76|83.78|83.74|83.81|83.76|83.77|83.71|312
1653055310000|2022-05-20 14:01:50|83.77|83.77|83.74|83.71|83.77|83.77|83.74|83.68|3157
1653055320000|2022-05-20 14:02:00|83.73|83.68|83.76|83.71|83.77|83.72|83.69|83.65|14931
1653055330000|2022-05-20 14:02:10|83.77|83.72|83.76|83.75|83.8|83.76|83.76|83.72|2623
1653055340000|2022-05-20 14:02:20|83.77|83.76|83.79|83.76|83.79|83.76|83.76|83.75|38
1653055350000|2022-05-20 14:02:30|83.78|83.75|83.8|83.76|83.83|83.78|83.78|83.74|13384
1653055360000|2022-05-20 14:02:40|83.82|83.78|83.81|83.77|83.85|83.79|83.81|83.77|6
1653055370000|2022-05-20 14:02:50||83.78||83.78||83.78||83.78|1923
1653055380000|2022-05-20 14:03:00||83.79||83.79||83.79||83.79|0
1653055390000|2022-05-20 14:03:10|83.8|83.77|83.81|83.78|83.81|83.78|83.8|83.77|1709
1653055410000|2022-05-20 14:03:30|83.83|83.79|83.83|83.79|83.83|83.79|83.82|83.78|5689
1653055420000|2022-05-20 14:03:40|83.81|83.78|83.8|83.77|83.83|83.79|83.79|83.77|6973
1653055430000|2022-05-20 14:03:50|83.81|83.78|83.8|83.77|83.81|83.78|83.8|83.77|0
1653055440000|2022-05-20 14:04:00|83.81|83.78|83.86|83.83|83.89|83.84|83.81|83.78|15934
1653055450000|2022-05-20 14:04:10|83.87||83.86||83.87||83.86||33
1653055460000|2022-05-20 14:04:20||83.84||83.83||83.84||83.83|0
1653055480000|2022-05-20 14:04:40|83.88|83.84|83.89|83.86|83.9|83.86|83.87|83.83|3580
1653055500000|2022-05-20 14:05:00|83.91|83.87|83.96|83.92|83.97|83.93|83.91|83.87|7866
1653055510000|2022-05-20 14:05:10|83.95||83.95||83.95||83.95||0
1653055530000|2022-05-20 14:05:30|83.97|83.93|83.95|83.92|84|83.97|83.95|83.92|4711
1653055540000|2022-05-20 14:05:40|83.94|83.91|83.91|83.87|83.95|83.91|83.91|83.87|5022
1653055550000|2022-05-20 14:05:50|83.9|83.88|83.9|83.86|83.9|83.88|83.89|83.85|2060
1653055560000|2022-05-20 14:06:00|83.89|83.85|83.87|83.85|83.89|83.85|83.87|83.84|621
1653055570000|2022-05-20 14:06:10|83.89|83.86|83.92|83.88|83.93|83.89|83.89|83.86|1274
1653055580000|2022-05-20 14:06:20|83.93|83.89|83.92|83.88|83.93|83.89|83.9|83.88|4568
1653055590000|2022-05-20 14:06:30|83.93|83.9|83.93|83.89|83.93|83.91|83.91|83.87|2523
1653055600000|2022-05-20 14:06:40|83.92|83.86|83.9|83.86|83.92|83.86|83.9|83.85|703
1653055610000|2022-05-20 14:06:50||83.89||83.89||83.89||83.89|0
1653055620000|2022-05-20 14:07:00|83.89|83.86|83.84|83.82|83.89|83.86|83.84|83.82|5191
1653055630000|2022-05-20 14:07:10|83.85|83.79|83.89|83.85|83.91|83.87|83.82|83.79|15142
1653055640000|2022-05-20 14:07:20|83.88|83.86|83.86|83.84|83.88|83.86|83.86|83.84|2516
1653055650000|2022-05-20 14:07:30|83.85|83.82|83.83|83.81|83.85|83.82|83.82|83.79|10695
1653055660000|2022-05-20 14:07:40|83.84|83.82|83.88|83.85|83.88|83.85|83.84|83.81|32196
1653055670000|2022-05-20 14:07:50|83.86|83.86|83.89|83.86|83.92|83.88|83.86|83.85|179067
1653055680000|2022-05-20 14:08:00|83.88|83.87|83.82|83.79|83.88|83.87|83.8|83.78|135802
1653055690000|2022-05-20 14:08:10|83.8|83.77|83.86|83.82|83.88|83.84|83.8|83.76|17727
1653055700000|2022-05-20 14:08:20|83.85|83.8|83.82|83.78|83.86|83.8|83.8|83.78|13896
1653055710000|2022-05-20 14:08:30|83.81|83.75|83.8|83.78|83.81|83.78|83.78|83.75|10813
1653055720000|2022-05-20 14:08:40|83.81||83.8||83.81||83.8||2071
1653055730000|2022-05-20 14:08:50|||||||||519
1653055740000|2022-05-20 14:09:00|83.79|83.75|83.78|83.76|83.79|83.77|83.76|83.72|17857
1653055750000|2022-05-20 14:09:10|83.79|83.77|83.86|83.82|83.87|83.82|83.79|83.77|8891
1653055760000|2022-05-20 14:09:20|83.85||83.85||83.86||83.84||3303
1653055770000|2022-05-20 14:09:30|83.84|83.83|83.87|83.84|83.87|83.84|83.83|83.8|5031
1653055780000|2022-05-20 14:09:40|83.88|83.85|83.91|83.87|83.92|83.87|83.88|83.85|12868
1653055790000|2022-05-20 14:09:50|83.89|83.86|83.89|83.86|83.91|83.87|83.89|83.86|862
1653055800000|2022-05-20 14:10:00||83.87||83.86||83.87||83.86|0
1653055810000|2022-05-20 14:10:10|83.92|83.87|83.93|83.89|83.94|83.89|83.92|83.87|1989
1653055820000|2022-05-20 14:10:20|83.92|83.87|83.88|83.84|83.92|83.89|83.85|83.84|15134
1653055830000|2022-05-20 14:10:30|83.87|83.85|83.88|83.85|83.88|83.86|83.86|83.85|663
1653055840000|2022-05-20 14:10:40||83.86||83.86||83.86||83.86|0
1653055850000|2022-05-20 14:10:50|83.89|83.87|83.84|83.81|83.89|83.87|83.83|83.79|31690
1653055860000|2022-05-20 14:11:00|83.83|83.8|83.8|83.78|83.83|83.8|83.8|83.78|12602
1653055870000|2022-05-20 14:11:10|83.79|83.76|83.88|83.84|83.88|83.85|83.79|83.76|26749
1653055880000|2022-05-20 14:11:20|83.86|83.85|83.89|83.85|83.9|83.86|83.86|83.83|3505
1653055890000|2022-05-20 14:11:30|83.88|83.83|83.87|83.84|83.88|83.84|83.87|83.83|13788
1653055900000|2022-05-20 14:11:40|83.88|83.85|83.87|83.85|83.88|83.86|83.87|83.85|4881
1653055910000|2022-05-20 14:11:50|83.88|83.86|83.93|83.9|83.95|83.9|83.88|83.85|9192
1653055920000|2022-05-20 14:12:00|83.95|83.91|83.92|83.9|83.96|83.93|83.92|83.9|5435
1653055930000|2022-05-20 14:12:10|83.91|83.91|83.92|83.9|83.92|83.91|83.91|83.9|1323
1653055940000|2022-05-20 14:12:20|83.91|83.89|83.88|83.85|83.91|83.89|83.87|83.84|3921
1653055950000|2022-05-20 14:12:30|83.89|83.87|83.9|83.87|83.92|83.88|83.89|83.87|9728
1653055960000|2022-05-20 14:12:40|83.89||83.89||83.9||83.89||11320
1653055970000|2022-05-20 14:12:50|83.9|83.88|83.95|83.9|83.95|83.9|83.9|83.88|3728
1653055980000|2022-05-20 14:13:00|83.94|83.91|83.95|83.91|83.95|83.92|83.94|83.91|170
1653055990000|2022-05-20 14:13:10|83.94|83.9|83.94|83.92|83.94|83.92|83.94|83.89|0
1653056000000|2022-05-20 14:13:20|83.95|83.93|83.97|83.94|83.99|83.95|83.95|83.91|4606
1653056010000|2022-05-20 14:13:30|83.96|83.93|83.91|83.89|83.96|83.94|83.91|83.89|3400
1653056020000|2022-05-20 14:13:40|83.92|83.9|83.93|83.89|83.93|83.9|83.92|83.89|1054
1653056030000|2022-05-20 14:13:50|83.94|83.9|83.95|83.92|83.96|83.93|83.94|83.89|14937
1653056040000|2022-05-20 14:14:00|83.94|83.91|83.93|83.91|83.94|83.91|83.93|83.91|0
1653056050000|2022-05-20 14:14:10|83.94||83.93||83.94||83.93||0
1653056060000|2022-05-20 14:14:20|83.92|83.89|83.91|83.89|83.92|83.89|83.9|83.89|2952
1653056070000|2022-05-20 14:14:30|83.92|83.9|83.92|83.9|83.92|83.91|83.92|83.89|1460
1653056080000|2022-05-20 14:14:40|83.94|83.89|83.95|83.93|83.97|83.93|83.94|83.89|2342
1653056090000|2022-05-20 14:14:50|83.98|83.94|83.97|83.95|83.98|83.95|83.97|83.92|806
1653056100000|2022-05-20 14:15:00|83.98|83.96|83.97|83.94|84|83.97|83.97|83.94|2673
1653056110000|2022-05-20 14:15:10|83.98|83.95|83.96|83.94|83.98|83.95|83.96|83.94|2500
1653056120000|2022-05-20 14:15:20|||||||||151
1653056130000|2022-05-20 14:15:30|83.98|83.92|83.92|83.91|83.98|83.92|83.92|83.91|15790
1653056140000|2022-05-20 14:15:40|83.93|83.89|83.92|83.87|83.94|83.89|83.89|83.84|8471
1653056150000|2022-05-20 14:15:50|83.91|83.88|83.9|83.88|83.91|83.88|83.89|83.88|3754
1653056160000|2022-05-20 14:16:00|83.89||83.9||83.9||83.89||0
1653056170000|2022-05-20 14:16:10|83.91|83.89|83.9|83.88|83.92|83.9|83.9|83.88|1445
1653056180000|2022-05-20 14:16:20|83.91|83.89|83.91|83.89|83.95|83.91|83.91|83.88|10067
1653056190000|2022-05-20 14:16:30||83.88||83.89||83.89||83.88|2675
1653056200000|2022-05-20 14:16:40|83.92|83.9|83.93|83.89|83.96|83.92|83.91|83.89|8123
1653056210000|2022-05-20 14:16:50|83.92|83.91|83.89|83.86|83.92|83.91|83.89|83.85|3694
1653056220000|2022-05-20 14:17:00|83.88|83.84|83.88|83.85|83.88|83.86|83.88|83.84|4876
1653056230000|2022-05-20 14:17:10|83.87|83.83|83.87|83.83|83.87|83.85|83.85|83.82|4190
1653056240000|2022-05-20 14:17:20|83.86|83.84|83.87|83.83|83.87|83.85|83.86|83.82|6064
1653056250000|2022-05-20 14:17:30|83.86|83.82|83.85|83.8|83.86|83.85|83.83|83.78|2911
1653056260000|2022-05-20 14:17:40|83.86|83.81|83.86|83.83|83.87|83.84|83.84|83.81|8876
1653056270000|2022-05-20 14:17:50|83.85|83.81|83.81|83.78|83.85|83.81|83.81|83.77|7225
1653056280000|2022-05-20 14:18:00|83.8|83.76|83.78|83.76|83.8|83.76|83.78|83.76|2766
1653056290000|2022-05-20 14:18:10|83.79|83.77|83.81|83.78|83.81|83.79|83.79|83.76|4286
1653056300000|2022-05-20 14:18:20||83.8||83.8||83.8||83.8|0
1653056310000|2022-05-20 14:18:30|83.8|83.78|83.81|83.79|83.81|83.79|83.8|83.76|2386
1653056320000|2022-05-20 14:18:40|83.82|83.81|83.84|83.81|83.85|83.82|83.82|83.81|7715
1653056330000|2022-05-20 14:18:50|83.83|83.8|83.83|83.8|83.83|83.8|83.83|83.8|0
1653056340000|2022-05-20 14:19:00|83.82|83.78|83.76|83.73|83.82|83.78|83.76|83.72|5411
1653056350000|2022-05-20 14:19:10|83.75|83.74|83.75|83.71|83.75|83.74|83.75|83.71|224
1653056360000|2022-05-20 14:19:20|83.76|83.72|83.76|83.74|83.76|83.75|83.76|83.72|2413
1653056370000|2022-05-20 14:19:30|83.75|83.72|83.75|83.71|83.75|83.74|83.75|83.71|2773
1653056380000|2022-05-20 14:19:40|83.76|83.72|83.78|83.74|83.8|83.76|83.76|83.72|2864
1653056390000|2022-05-20 14:19:50|83.77|83.75|83.8|83.77|83.82|83.78|83.76|83.73|2423
1653056400000|2022-05-20 14:20:00|83.79|83.76|83.75|83.73|83.79|83.76|83.75|83.71|2823
1653056410000|2022-05-20 14:20:10|83.74|83.7|83.74|83.73|83.74|83.73|83.74|83.7|520
1653056420000|2022-05-20 14:20:20|83.75|83.74|83.75|83.7|83.77|83.75|83.71|83.67|22816
1653056430000|2022-05-20 14:20:30|83.76|83.72|83.74|83.72|83.79|83.75|83.73|83.7|28406
1653056440000|2022-05-20 14:20:40|83.76|83.73|83.75|83.7|83.76|83.73|83.74|83.7|990
1653056450000|2022-05-20 14:20:50|83.74|83.69|83.67|83.65|83.74|83.72|83.67|83.62|12342
1653056460000|2022-05-20 14:21:00|83.66|83.62|83.65|83.63|83.67|83.64|83.62|83.58|10563
1653056470000|2022-05-20 14:21:10|83.67|83.64|83.74|83.69|83.74|83.7|83.67|83.64|1140
1653056480000|2022-05-20 14:21:20||83.7||83.72||83.73||83.7|3035
1653056490000|2022-05-20 14:21:30|83.76|83.73|83.75|83.73|83.76|83.73|83.75|83.71|743
1653056500000|2022-05-20 14:21:40|83.74||83.74||83.75||83.74||0
1653056510000|2022-05-20 14:21:50|83.73|83.71|83.74|83.71|83.74|83.73|83.72|83.69|3891
1653056520000|2022-05-20 14:22:00|83.73|83.72|83.78|83.75|83.81|83.77|83.73|83.72|11296
1653056530000|2022-05-20 14:22:10|83.79|83.76|83.81|83.77|83.81|83.77|83.78|83.76|6510
1653056540000|2022-05-20 14:22:20|83.8|83.79|83.81|83.78|83.81|83.79|83.8|83.77|0
1653056550000|2022-05-20 14:22:30|83.8|83.79|83.8|83.76|83.81|83.79|83.78|83.76|4444
1653056560000|2022-05-20 14:22:40|83.79|83.75|83.78|83.75|83.79|83.77|83.78|83.75|317
1653056570000|2022-05-20 14:22:50|83.79|83.76|83.8|83.79|83.8|83.79|83.79|83.76|4142
1653056580000|2022-05-20 14:23:00|83.81|83.77|83.85|83.82|83.85|83.83|83.81|83.77|6897
1653056590000|2022-05-20 14:23:10|83.84|83.83|83.84|83.82|83.84|83.84|83.84|83.82|50
1653056600000|2022-05-20 14:23:20|83.85|83.81|83.78|83.75|83.85|83.82|83.78|83.74|7642
1653056610000|2022-05-20 14:23:30|83.77|83.76|83.78|83.75|83.78|83.76|83.77|83.75|659
1653056620000|2022-05-20 14:23:40|83.77|83.76|83.7|83.67|83.77|83.76|83.7|83.67|11445
1653056630000|2022-05-20 14:23:50|83.71|83.68|83.72|83.69|83.75|83.69|83.71|83.68|14450
1653056640000|2022-05-20 14:24:00|83.71|83.7|83.72|83.69|83.74|83.7|83.68|83.64|10032
1653056650000|2022-05-20 14:24:10|83.71|83.67|83.66|83.62|83.71|83.68|83.66|83.61|26
1653056660000|2022-05-20 14:24:20|83.67|83.64|83.7|83.66|83.71|83.68|83.67|83.64|6726
1653056670000|2022-05-20 14:24:30|83.71|83.67|83.73|83.69|83.76|83.72|83.71|83.67|12907
1653056680000|2022-05-20 14:24:40|83.72|83.7|83.73|83.7|83.73|83.7|83.72|83.7|11
1653056690000|2022-05-20 14:24:50||83.69||83.69||83.69||83.69|467
1653056700000|2022-05-20 14:25:00|83.72|83.67|83.68|83.64|83.72|83.67|83.67|83.64|1199
1653056710000|2022-05-20 14:25:10|83.69|83.66|83.72|83.68|83.73|83.69|83.69|83.66|10249
1653056720000|2022-05-20 14:25:20|83.71|83.67|83.7|83.64|83.72|83.68|83.68|83.64|33
1653056730000|2022-05-20 14:25:30|83.69|83.65|83.69|83.66|83.7|83.66|83.69|83.65|0
1653056740000|2022-05-20 14:25:40|||||||||2
1653056750000|2022-05-20 14:25:50|83.68||83.67||83.68||83.67||44
1653056760000|2022-05-20 14:26:00|83.66|83.64|83.64|83.62|83.67|83.65|83.63|83.61|26750
1653056770000|2022-05-20 14:26:10|83.65|83.63|83.66|83.64|83.66|83.64|83.65|83.62|2390
1653056780000|2022-05-20 14:26:20|83.65|83.65|83.67|83.64|83.67|83.65|83.65|83.64|13697
1653056790000|2022-05-20 14:26:30|83.69|83.65|83.7|83.67|83.72|83.68|83.69|83.64|3244
1653056800000|2022-05-20 14:26:40|83.71|83.68|83.67|83.64|83.71|83.69|83.67|83.64|2181
1653056810000|2022-05-20 14:26:50|83.69|83.65|83.69|83.67|83.69|83.67|83.67|83.65|2481
1653056820000|2022-05-20 14:27:00|83.71|83.69|83.73|83.7|83.75|83.71|83.71|83.69|2371
1653056830000|2022-05-20 14:27:10|83.72|83.69|83.69|83.64|83.72|83.69|83.67|83.64|10940
1653056840000|2022-05-20 14:27:20|83.68|83.65|83.68|83.64|83.69|83.66|83.67|83.64|79
1653056850000|2022-05-20 14:27:30|83.67|83.66|83.67|83.66|83.67|83.66|83.67|83.66|0
1653056860000|2022-05-20 14:27:40|83.68|83.67|83.71|83.67|83.73|83.68|83.67|83.67|3238
1653056870000|2022-05-20 14:27:50|83.73|83.68|83.72|83.68|83.74|83.7|83.72|83.67|35
1653056880000|2022-05-20 14:28:00|83.71|83.69|83.75|83.73|83.76|83.73|83.71|83.69|806
1653056890000|2022-05-20 14:28:10|83.74|83.72|83.74|83.7|83.75|83.72|83.73|83.69|200
1653056900000|2022-05-20 14:28:20|83.73|83.69|83.72|83.7|83.74|83.7|83.7|83.69|59
1653056910000|2022-05-20 14:28:30|83.73|83.71|83.77|83.73|83.78|83.74|83.73|83.71|8213
1653056920000|2022-05-20 14:28:40|83.79|83.74|83.81|83.77|83.82|83.77|83.79|83.74|1859
1653056930000|2022-05-20 14:28:50|83.82|83.78|83.8|83.75|83.82|83.79|83.79|83.75|2500
1653056940000|2022-05-20 14:29:00|83.79|83.74|83.76|83.71|83.79|83.74|83.73|83.69|10725
1653056960000|2022-05-20 14:29:20||83.72||83.72||83.72||83.71|1642
1653056970000|2022-05-20 14:29:30|83.75|83.73|83.76|83.72|83.76|83.73|83.74|83.72|8102
1653056980000|2022-05-20 14:29:40|83.74|83.71|83.74|83.73|83.74|83.73|83.73|83.71|1883
1653056990000|2022-05-20 14:29:50|83.77|83.71|83.76|83.71|83.78|83.71|83.74|83.71|6631
1653057000000|2022-05-20 14:30:00|83.75|83.7|83.62|83.59|83.75|83.7|83.62|83.59|8879
1653057010000|2022-05-20 14:30:10|83.61|83.6|83.62|83.59|83.64|83.61|83.61|83.59|2939
1653057020000|2022-05-20 14:30:20|||||||||102
1653057030000|2022-05-20 14:30:30|83.63|83.6|83.69|83.66|83.71|83.69|83.63|83.6|23779
1653057040000|2022-05-20 14:30:40|83.68|83.65|83.69|83.67|83.69|83.68|83.67|83.65|1180
1653057050000|2022-05-20 14:30:50|83.7|83.68|83.67|83.66|83.72|83.69|83.67|83.66|2355
1653057060000|2022-05-20 14:31:00|83.69|83.67|83.66|83.61|83.7|83.67|83.65|83.61|4272
1653057070000|2022-05-20 14:31:10|83.65|83.6|83.61|83.6|83.66|83.6|83.61|83.59|3848
1653057080000|2022-05-20 14:31:20|83.63|83.59|83.64|83.59|83.64|83.6|83.63|83.59|287
1653057090000|2022-05-20 14:31:30|83.63|83.6|83.62|83.59|83.64|83.6|83.62|83.59|500
1653057100000|2022-05-20 14:31:40|83.61|83.6|83.66|83.62|83.66|83.62|83.61|83.6|11816
1653057110000|2022-05-20 14:31:50|83.65|83.6|83.67|83.61|83.67|83.62|83.63|83.59|14736
1653057120000|2022-05-20 14:32:00|83.66|83.62|83.64|83.61|83.67|83.62|83.64|83.61|101
1653057130000|2022-05-20 14:32:10|83.63|83.59|83.64|83.61|83.64|83.61|83.62|83.59|59
1653057140000|2022-05-20 14:32:20|83.65|83.62|83.69|83.64|83.7|83.66|83.65|83.62|3639
1653057150000|2022-05-20 14:32:30|83.7|83.63|83.66|83.64|83.7|83.64|83.66|83.63|0
1653057160000|2022-05-20 14:32:40|83.67||83.66||83.67||83.66||0
1653057170000|2022-05-20 14:32:50|83.68|83.65|83.73|83.69|83.73|83.69|83.68|83.65|2147
1653057180000|2022-05-20 14:33:00|83.72|83.68|83.71|83.68|83.73|83.68|83.7|83.68|2500
1653057190000|2022-05-20 14:33:10|83.7|83.69|83.72|83.68|83.73|83.7|83.69|83.67|12369
1653057200000|2022-05-20 14:33:20|83.71|83.67|83.7|83.66|83.71|83.67|83.69|83.66|100
1653057210000|2022-05-20 14:33:30|83.69|83.68|83.67|83.66|83.69|83.68|83.67|83.64|3073
1653057220000|2022-05-20 14:33:40|83.69|83.67|83.7|83.68|83.71|83.69|83.69|83.66|347
1653057230000|2022-05-20 14:33:50||83.69||83.69||83.69||83.69|0
1653057240000|2022-05-20 14:34:00|83.69|83.68|83.69|83.68|83.69|83.69|83.69|83.67|0
1653057250000|2022-05-20 14:34:10|83.7|83.69|83.71|83.68|83.71|83.69|83.7|83.68|6463
1653057260000|2022-05-20 14:34:20|83.69|83.67|83.71|83.68|83.71|83.68|83.68|83.64|6387
1653057270000|2022-05-20 14:34:30|83.7||83.7||83.71||83.7||118
1653057280000|2022-05-20 14:34:40||83.69||83.69||83.69||83.69|3852
1653057290000|2022-05-20 14:34:50|83.69|83.68|83.7|83.68|83.7|83.68|83.69|83.68|1166
1653057300000|2022-05-20 14:35:00|83.69|83.69|83.68|83.64|83.7|83.69|83.66|83.64|1763
1653057310000|2022-05-20 14:35:10|83.67|83.66|83.67|83.66|83.68|83.66|83.66|83.66|0
1653057320000|2022-05-20 14:35:20|83.66|83.64|83.64|83.6|83.67|83.64|83.63|83.6|9939
1653057330000|2022-05-20 14:35:30|83.63|83.61|83.64|83.61|83.64|83.61|83.63|83.6|222
1653057340000|2022-05-20 14:35:40|83.65|83.62|83.69|83.66|83.7|83.66|83.65|83.62|22201
1653057350000|2022-05-20 14:35:50|83.71|83.67|83.72|83.68|83.72|83.7|83.7|83.66|4811
1653057360000|2022-05-20 14:36:00|83.71|83.66|83.69|83.65|83.72|83.66|83.66|83.63|8616
1653057370000|2022-05-20 14:36:10|83.67|83.66|83.69|83.65|83.69|83.66|83.67|83.65|139
1653057380000|2022-05-20 14:36:20|83.68|83.64|83.66|83.63|83.68|83.64|83.64|83.63|13434
1653057390000|2022-05-20 14:36:30|83.65|83.64|83.69|83.64|83.69|83.65|83.65|83.64|9342
1653057400000|2022-05-20 14:36:40|83.68|83.66|83.69|83.66|83.69|83.66|83.68|83.64|3037
1653057410000|2022-05-20 14:36:50|83.7|83.67|83.72|83.68|83.72|83.69|83.7|83.66|2914
1653057420000|2022-05-20 14:37:00|83.71|83.69|83.71|83.67|83.76|83.72|83.7|83.67|9887
1653057430000|2022-05-20 14:37:10|83.72|83.66|83.67|83.63|83.72|83.67|83.66|83.63|6286
1653057440000|2022-05-20 14:37:20|83.66|83.61|83.64|83.6|83.66|83.61|83.62|83.58|10223
1653057450000|2022-05-20 14:37:30|83.62|83.58|83.64|83.63|83.66|83.63|83.61|83.57|2433
1653057460000|2022-05-20 14:37:40||83.62||83.62||83.62||83.62|0
1653057470000|2022-05-20 14:37:50|83.63|83.59|83.64|83.62|83.64|83.62|83.61|83.58|11604
1653057480000|2022-05-20 14:38:00|83.66|83.61|83.65|83.62|83.68|83.64|83.65|83.61|2
1653057490000|2022-05-20 14:38:10|83.66|83.63|83.67|83.63|83.67|83.63|83.65|83.62|5413
1653057500000|2022-05-20 14:38:20|83.66|83.64|83.67|83.63|83.68|83.64|83.66|83.63|0
1653057510000|2022-05-20 14:38:30|83.65|83.6|83.6|83.56|83.65|83.6|83.6|83.56|8819
1653057520000|2022-05-20 14:38:40|83.59|83.57|83.6|83.56|83.6|83.57|83.58|83.55|275
1653057530000|2022-05-20 14:38:50|83.59||83.59||83.6||83.59||258
1653057540000|2022-05-20 14:39:00|83.58|83.55|83.55|83.5|83.58|83.55|83.52|83.5|1959
1653057550000|2022-05-20 14:39:10|83.54|83.49|83.52|83.49|83.54|83.49|83.52|83.49|12915
1653057560000|2022-05-20 14:39:20|83.51|83.5|83.54|83.51|83.54|83.52|83.51|83.49|14441
1653057570000|2022-05-20 14:39:30|83.53|83.52|83.54|83.51|83.54|83.52|83.53|83.51|8561
1653057580000|2022-05-20 14:39:40|83.53|83.5|83.52|83.5|83.53|83.5|83.52|83.5|309
1653057590000|2022-05-20 14:39:50|83.53|83.51|83.53|83.51|83.53|83.51|83.53|83.51|32
1653057600000|2022-05-20 14:40:00||83.52||83.52||83.52||83.51|0
1653057610000|2022-05-20 14:40:10|83.54|83.53|83.54|83.52|83.55|83.54|83.54|83.52|5900
1653057620000|2022-05-20 14:40:20|83.53|83.51|83.54|83.52|83.54|83.52|83.52|83.49|14504
1653057630000|2022-05-20 14:40:30|83.55|83.53|83.56|83.53|83.57|83.54|83.54|83.52|28317
1653057640000|2022-05-20 14:40:40|83.55||83.56||83.56||83.55||0
1653057650000|2022-05-20 14:40:50|83.55||83.56||83.56||83.55||1370
1653057660000|2022-05-20 14:41:00|83.58|83.54|83.62|83.58|83.62|83.58|83.58|83.53|1739
1653057670000|2022-05-20 14:41:10|83.61|83.59|83.65|83.63|83.66|83.63|83.61|83.59|327
1653057680000|2022-05-20 14:41:20|83.66|83.64|83.67|83.64|83.67|83.64|83.66|83.63|7382
1653057690000|2022-05-20 14:41:30|||||||||6873
1653057700000|2022-05-20 14:41:40|83.66|83.65|83.67|83.65|83.67|83.65|83.66|83.64|0
1653057720000|2022-05-20 14:42:00|83.66|83.64|83.7|83.67|83.7|83.68|83.65|83.62|18030
1653057730000|2022-05-20 14:42:10|83.69|83.66|83.69|83.65|83.69|83.66|83.69|83.65|11
1653057740000|2022-05-20 14:42:20|||||||||587
1653057750000|2022-05-20 14:42:30|83.7|83.66|83.72|83.68|83.78|83.74|83.7|83.66|21955
1653057760000|2022-05-20 14:42:40|83.73|83.69|83.74|83.7|83.75|83.7|83.72|83.68|50
1653057770000|2022-05-20 14:42:50|83.75||83.73||83.75||83.73||1707
1653057780000|2022-05-20 14:43:00|83.72|83.69|83.68|83.66|83.72|83.69|83.68|83.64|1800
1653057790000|2022-05-20 14:43:10|83.66|83.63|83.67|83.62|83.69|83.66|83.66|83.62|8287
1653057800000|2022-05-20 14:43:20|83.65|83.6|83.63|83.59|83.65|83.6|83.62|83.58|11844
1653057810000|2022-05-20 14:43:30|83.62|83.6|83.66|83.62|83.67|83.63|83.62|83.6|727
1653057820000|2022-05-20 14:43:40||83.63||83.63||83.63||83.63|0
1653057830000|2022-05-20 14:43:50|83.65|83.64|83.66|83.63|83.66|83.64|83.65|83.63|7840
1653057840000|2022-05-20 14:44:00|83.65|83.64|83.65|83.63|83.65|83.64|83.65|83.63|0
1653057860000|2022-05-20 14:44:20|83.66|83.64|83.66|83.61|83.7|83.67|83.64|83.61|11932
1653057870000|2022-05-20 14:44:30|83.65|83.62|83.65|83.63|83.66|83.63|83.64|83.62|2862
1653057880000|2022-05-20 14:44:40|83.67|83.64|83.64|83.61|83.68|83.65|83.62|83.61|2925
1653057890000|2022-05-20 14:44:50|83.63|83.6|83.62|83.59|83.63|83.62|83.61|83.56|2688
1653057900000|2022-05-20 14:45:00|83.63|83.58|83.58|83.54|83.63|83.58|83.57|83.53|694
1653057910000|2022-05-20 14:45:10|83.57|83.55|83.57|83.53|83.61|83.57|83.57|83.53|9862
1653057920000|2022-05-20 14:45:20|83.59|83.54|83.58|83.55|83.6|83.56|83.56|83.53|2948
1653057930000|2022-05-20 14:45:30|83.57|83.57|83.58|83.55|83.59|83.57|83.57|83.55|5127
1653057940000|2022-05-20 14:45:40|83.59|83.56|83.59|83.56|83.62|83.58|83.58|83.56|5939
1653057950000|2022-05-20 14:45:50|83.58||83.59||83.59||83.58||0
1653057960000|2022-05-20 14:46:00|83.58|83.55|83.58|83.54|83.59|83.55|83.53|83.51|17213
1653057970000|2022-05-20 14:46:10|83.59|83.55|83.58|83.55|83.59|83.55|83.57|83.54|0
1653057980000|2022-05-20 14:46:20|83.57|83.54|83.54|83.5|83.57|83.54|83.53|83.5|3229
1653057990000|2022-05-20 14:46:30|83.55|83.49|83.51|83.49|83.55|83.5|83.5|83.46|9137
1653058000000|2022-05-20 14:46:40|83.5|83.46|83.5|83.46|83.51|83.46|83.5|83.46|567
1653058010000|2022-05-20 14:46:50|83.51|83.47|83.51|83.49|83.51|83.5|83.51|83.47|2602
1653058020000|2022-05-20 14:47:00|83.5|83.47|83.51|83.46|83.51|83.5|83.5|83.46|232
1653058030000|2022-05-20 14:47:10|83.5|83.49|83.5|83.48|83.51|83.49|83.49|83.45|4928
1653058040000|2022-05-20 14:47:20|83.49|83.49|83.51|83.49|83.51|83.49|83.49|83.48|4587
1653058050000|2022-05-20 14:47:30|83.5|83.48|83.51|83.49|83.51|83.49|83.5|83.48|4026
1653058070000|2022-05-20 14:47:50|83.49|83.48|83.5|83.49|83.51|83.49|83.49|83.48|2316
1653058090000|2022-05-20 14:48:10|83.49|83.48|83.51|83.49|83.51|83.49|83.49|83.48|3162
1653058100000|2022-05-20 14:48:20|83.5|83.5|83.51|83.49|83.51|83.5|83.5|83.49|452
1653058110000|2022-05-20 14:48:30|83.53|83.5|83.57|83.53|83.58|83.55|83.53|83.5|27463
1653058120000|2022-05-20 14:48:40|83.56|83.54|83.56|83.53|83.58|83.55|83.56|83.53|0
1653058130000|2022-05-20 14:48:50||83.54||83.54||83.54||83.53|0
1653058140000|2022-05-20 14:49:00|83.54|83.53|83.5|83.49|83.55|83.53|83.5|83.49|271
1653058150000|2022-05-20 14:49:10|||||||||8944
1653058160000|2022-05-20 14:49:20|83.49|83.47|83.47|83.43|83.49|83.47|83.47|83.42|223
1653058170000|2022-05-20 14:49:30|83.49|83.44|83.46|83.43|83.49|83.44|83.44|83.41|19426
1653058180000|2022-05-20 14:49:40|83.48|83.42|83.48|83.45|83.49|83.45|83.48|83.42|817
1653058190000|2022-05-20 14:49:50|83.47||83.47||83.47||83.47||0
1653058200000|2022-05-20 14:50:00|83.49|83.44|83.5|83.47|83.5|83.47|83.49|83.44|35
1653058210000|2022-05-20 14:50:10|83.51|83.48|83.56|83.52|83.56|83.52|83.51|83.48|1439
1653058220000|2022-05-20 14:50:20|83.57|83.53|83.57|83.53|83.59|83.55|83.56|83.52|5206
1653058230000|2022-05-20 14:50:30|83.56|83.52|83.56|83.52|83.57|83.53|83.55|83.52|9068
1653058240000|2022-05-20 14:50:40|83.55|83.53|83.56|83.52|83.56|83.53|83.55|83.52|0
1653058250000|2022-05-20 14:50:50|83.55||83.56||83.56||83.55||26
1653058260000|2022-05-20 14:51:00||83.53||83.52||83.53||83.52|110
1653058270000|2022-05-20 14:51:10|83.55|83.53|83.56|83.54|83.57|83.55|83.52|83.5|24054
1653058280000|2022-05-20 14:51:20|83.57|83.52|83.56|83.53|83.58|83.56|83.56|83.52|11054
1653058290000|2022-05-20 14:51:30|83.55||83.55||83.55||83.55||0
1653058300000|2022-05-20 14:51:40|83.54|83.51|83.52|83.5|83.54|83.51|83.51|83.48|15532
1653058310000|2022-05-20 14:51:50|83.53|83.51|83.53|83.5|83.53|83.51|83.52|83.5|9179
1653058320000|2022-05-20 14:52:00|83.51|83.48|83.53|83.49|83.54|83.49|83.48|83.47|17670
1653058330000|2022-05-20 14:52:10|83.52|83.51|83.54|83.51|83.56|83.51|83.52|83.49|1315
1653058350000|2022-05-20 14:52:30|83.53|83.49|83.52|83.5|83.53|83.5|83.52|83.47|5994
1653058360000|2022-05-20 14:52:40|83.54|83.51|83.54|83.52|83.54|83.52|83.54|83.5|9590
1653058370000|2022-05-20 14:52:50|83.56|83.53|83.63|83.59|83.63|83.59|83.56|83.53|14273
1653058380000|2022-05-20 14:53:00|83.61|83.57|83.56|83.52|83.61|83.57|83.54|83.51|26229
1653058390000|2022-05-20 14:53:10|83.57|83.53|83.56|83.53|83.57|83.53|83.52|83.51|32784
1653058400000|2022-05-20 14:53:20|83.58|83.54|83.57|83.54|83.58|83.55|83.57|83.53|2451
1653058410000|2022-05-20 14:53:30|83.56|83.53|83.56|83.54|83.57|83.54|83.56|83.52|980
1653058420000|2022-05-20 14:53:40|83.55|83.52|83.56|83.53|83.56|83.53|83.55|83.52|408
1653058430000|2022-05-20 14:53:50|83.55|83.52|83.55|83.52|83.55|83.54|83.54|83.52|6367
1653058440000|2022-05-20 14:54:00||83.53||83.53||83.53||83.53|0
1653058460000|2022-05-20 14:54:20|83.56|83.54|83.58|83.55|83.58|83.55|83.56|83.53|7608
1653058470000|2022-05-20 14:54:30|83.6|83.56|83.61|83.57|83.61|83.58|83.59|83.55|12422
1653058480000|2022-05-20 14:54:40|83.6|83.56|83.59|83.57|83.61|83.57|83.59|83.56|0
1653058490000|2022-05-20 14:54:50|83.62|83.58|83.6|83.57|83.63|83.6|83.6|83.56|7679
1653058500000|2022-05-20 14:55:00|83.61|83.56|83.61|83.58|83.63|83.58|83.6|83.56|5412
1653058510000|2022-05-20 14:55:10|83.6|83.59|83.61|83.58|83.62|83.59|83.6|83.57|16707
1653058520000|2022-05-20 14:55:20|83.6|83.57|83.58|83.56|83.63|83.59|83.58|83.55|26016
1653058530000|2022-05-20 14:55:30|83.59|83.55|83.62|83.58|83.62|83.59|83.58|83.55|5573
1653058540000|2022-05-20 14:55:40|83.61|83.57|83.58|83.57|83.61|83.58|83.58|83.56|3227
1653058550000|2022-05-20 14:55:50|83.57|83.56|83.55|83.52|83.57|83.56|83.55|83.52|6754
1653058560000|2022-05-20 14:56:00|83.56|83.53|83.53|83.49|83.56|83.53|83.52|83.48|1090
1653058570000|2022-05-20 14:56:10||83.51||83.52||83.52||83.51|2750
1653058580000|2022-05-20 14:56:20|83.54|83.53|83.53|83.51|83.54|83.53|83.53|83.51|9363
1653058590000|2022-05-20 14:56:30|83.52|83.52|83.52|83.51|83.52|83.52|83.52|83.51|391
1653058600000|2022-05-20 14:56:40|83.51|83.5|83.5|83.47|83.52|83.5|83.49|83.46|32445
1653058610000|2022-05-20 14:56:50|83.51|83.46|83.51|83.47|83.54|83.5|83.51|83.46|18121
1653058620000|2022-05-20 14:57:00|83.5|83.46|83.51|83.47|83.51|83.48|83.49|83.45|1470
1653058630000|2022-05-20 14:57:10||83.46||83.47||83.47||83.46|0
1653058640000|2022-05-20 14:57:20||83.48||83.48||83.48||83.48|0
1653058650000|2022-05-20 14:57:30|83.5|83.47|83.5|83.48|83.5|83.48|83.49|83.47|6967
1653058660000|2022-05-20 14:57:40|83.49||83.5||83.51||83.49||0
1653058670000|2022-05-20 14:57:50|||||||||59563
1653058680000|2022-05-20 14:58:00|83.51|83.49|83.52|83.49|83.53|83.5|83.48|83.47|15538
1653058690000|2022-05-20 14:58:10|83.54|83.5|83.55|83.52|83.55|83.53|83.53|83.5|8073
1653058700000|2022-05-20 14:58:20|83.53|83.5|83.51|83.5|83.53|83.52|83.51|83.5|7110
1653058710000|2022-05-20 14:58:30|83.52|83.51|83.54|83.51|83.54|83.51|83.51|83.48|3859
1653058720000|2022-05-20 14:58:40|83.53|83.5|83.52|83.49|83.53|83.5|83.52|83.48|2453
1653058730000|2022-05-20 14:58:50|83.51|83.48|83.5|83.46|83.51|83.48|83.48|83.46|5581
1653058740000|2022-05-20 14:59:00|83.49|83.45|83.41|83.36|83.49|83.45|83.38|83.33|48182
1653058750000|2022-05-20 14:59:10|83.4|83.37|83.45|83.4|83.45|83.41|83.4|83.37|19894
1653058760000|2022-05-20 14:59:20|83.43|83.45|83.46|83.42|83.46|83.45|83.43|83.39|21619
1653058770000|2022-05-20 14:59:30|83.45|83.43|83.46|83.45|83.46|83.45|83.45|83.42|417
1653058780000|2022-05-20 14:59:40|83.45|83.44|83.45|83.41|83.46|83.45|83.44|83.4|12837
1653058790000|2022-05-20 14:59:50|83.44|83.43|83.43|83.4|83.44|83.43|83.42|83.39|3033
1653058800000|2022-05-20 15:00:00|83.42|83.41|83.42|83.38|83.42|83.41|83.41|83.37|8587
1653058810000|2022-05-20 15:00:10|83.41|83.39|83.41|83.38|83.41|83.4|83.41|83.38|10164
1653058820000|2022-05-20 15:00:20|83.4|83.37|83.34|83.3|83.4|83.39|83.34|83.3|14442
1653058830000|2022-05-20 15:00:30|83.35|83.31|83.46|83.42|83.47|83.43|83.34|83.31|12952
1653058840000|2022-05-20 15:00:40|83.45|83.43|83.43|83.39|83.45|83.43|83.41|83.38|6002
1653058850000|2022-05-20 15:00:50|83.42|83.4|83.45|83.41|83.46|83.43|83.42|83.4|10476
1653058860000|2022-05-20 15:01:00|83.47|83.42|83.52|83.47|83.55|83.49|83.46|83.41|8721
1653058870000|2022-05-20 15:01:10|83.51|83.45|83.46|83.43|83.51|83.47|83.46|83.41|11714
1653058880000|2022-05-20 15:01:20|83.47|83.44|83.46|83.43|83.49|83.45|83.44|83.41|13774
1653058890000|2022-05-20 15:01:30|83.45|83.44|83.45|83.42|83.45|83.44|83.44|83.4|3557
1653058900000|2022-05-20 15:01:40|83.44|83.41|83.44|83.4|83.45|83.41|83.44|83.4|50
1653058910000|2022-05-20 15:01:50||83.42||83.43||83.43||83.42|0
1653058920000|2022-05-20 15:02:00|83.43|83.42|83.36|83.34|83.43|83.42|83.36|83.32|25123
1653058930000|2022-05-20 15:02:10|83.38|83.33|83.4|83.37|83.4|83.37|83.37|83.33|7142
1653058940000|2022-05-20 15:02:20|83.38|83.36|83.32|83.3|83.38|83.37|83.32|83.29|3266
1653058950000|2022-05-20 15:02:30|83.33|83.28|83.32|83.28|83.35|83.31|83.32|83.26|4440
1653058960000|2022-05-20 15:02:40|83.31|83.27|83.31|83.28|83.32|83.3|83.31|83.26|806
1653058970000|2022-05-20 15:02:50||83.29||83.29||83.3||83.29|0
1653058980000|2022-05-20 15:03:00|83.29|83.28|83.31|83.28|83.32|83.31|83.29|83.27|11389
1653058990000|2022-05-20 15:03:10|83.32|83.27|83.32|83.3|83.32|83.3|83.31|83.27|4205
1653059000000|2022-05-20 15:03:20|83.34|83.32|83.37|83.33|83.38|83.33|83.34|83.32|11929
1653059010000|2022-05-20 15:03:30|83.36|83.34|83.39|83.34|83.39|83.37|83.36|83.34|524
1653059020000|2022-05-20 15:03:40|83.4|83.35|83.43|83.38|83.43|83.38|83.4|83.35|9147
1653059030000|2022-05-20 15:03:50|83.42|83.39|83.4|83.37|83.43|83.39|83.38|83.35|3955
1653059040000|2022-05-20 15:04:00|83.42||83.42||83.42||83.42||0
1653059050000|2022-05-20 15:04:10|83.4|83.38|83.34|83.31|83.4|83.38|83.34|83.31|5173
1653059060000|2022-05-20 15:04:20|83.35|83.32|83.34|83.31|83.35|83.33|83.33|83.31|4697
1653059070000|2022-05-20 15:04:30|83.33|83.28|83.3|83.28|83.34|83.29|83.3|83.28|5037
1653059080000|2022-05-20 15:04:40|83.32|83.29|83.32|83.29|83.32|83.3|83.31|83.28|9162
1653059090000|2022-05-20 15:04:50|83.31|83.27|83.31|83.28|83.31|83.28|83.27|83.25|7219
1653059100000|2022-05-20 15:05:00|83.3|83.29|83.34|83.3|83.36|83.32|83.3|83.28|12223
1653059110000|2022-05-20 15:05:10|83.33|83.31|83.31|83.27|83.33|83.31|83.31|83.27|246
1653059120000|2022-05-20 15:05:20|83.33|83.29|83.32|83.29|83.34|83.3|83.32|83.29|1258
1653059130000|2022-05-20 15:05:30|83.31|83.27|83.29|83.26|83.31|83.27|83.28|83.24|12130
1653059140000|2022-05-20 15:05:40|83.3|83.28|83.27|83.25|83.3|83.28|83.27|83.23|2550
1653059160000|2022-05-20 15:06:00|83.29|83.24|83.24|83.21|83.29|83.24|83.24|83.2|26
1653059170000|2022-05-20 15:06:10|83.23|83.2|83.24|83.21|83.24|83.23|83.23|83.2|16075
1653059180000|2022-05-20 15:06:20|83.25|83.22|83.07|83.04|83.25|83.23|83.07|83.02|116708
1653059190000|2022-05-20 15:06:30|83.06|83.02|83.07|83.04|83.1|83.06|83.06|83.02|27128
1653059200000|2022-05-20 15:06:40|83.09|83.05|83.08|83.04|83.1|83.08|83.07|83.03|14187
1653059210000|2022-05-20 15:06:50|83.07|83.03|83.03|83|83.08|83.04|83.03|83|18724
1653059220000|2022-05-20 15:07:00|83.05|83.01|82.99|82.96|83.05|83.01|82.98|82.94|151290
1653059230000|2022-05-20 15:07:10|83.02|82.97|83.06|83.02|83.08|83.04|83.02|82.97|11409
1653059240000|2022-05-20 15:07:20|83.08|83.03|83.08|83.06|83.09|83.06|83.06|83.02|8088
1653059250000|2022-05-20 15:07:30|83.07|83.04|82.96|82.93|83.07|83.04|82.96|82.91|32563
1653059260000|2022-05-20 15:07:40|82.95|82.92|82.93|82.9|82.97|82.94|82.93|82.9|9543
1653059270000|2022-05-20 15:07:50|82.92|82.89|82.9|82.86|82.92|82.89|82.88|82.84|7951
1653059280000|2022-05-20 15:08:00|82.88|82.85|82.88|82.84|82.89|82.88|82.85|82.8|27798
1653059290000|2022-05-20 15:08:10|82.89|82.85|82.84|82.82|82.9|82.87|82.84|82.8|5157
1653059300000|2022-05-20 15:08:20|82.87|82.83|82.87|82.85|82.9|82.86|82.86|82.82|7162
1653059310000|2022-05-20 15:08:30|82.88|82.84|82.87|82.83|82.9|82.86|82.87|82.83|8430
1653059320000|2022-05-20 15:08:40|82.86|82.82|82.84|82.8|82.87|82.85|82.84|82.8|8523
1653059330000|2022-05-20 15:08:50|82.83|82.79|82.81|82.78|82.84|82.81|82.81|82.76|6352
1653059340000|2022-05-20 15:09:00|82.8|82.77|82.78|82.74|82.8|82.77|82.78|82.73|1332
1653059350000|2022-05-20 15:09:10|82.79|82.73|82.78|82.75|82.81|82.78|82.78|82.73|13773
1653059360000|2022-05-20 15:09:20|||||||||50
1653059370000|2022-05-20 15:09:30|82.77|82.76|82.8|82.76|82.81|82.78|82.77|82.75|6625
1653059380000|2022-05-20 15:09:40|82.79|82.75|82.79|82.75|82.79|82.75|82.79|82.75|0
1653059400000|2022-05-20 15:10:00|82.78|82.74|82.76|82.74|82.78|82.74|82.74|82.72|11146
1653059410000|2022-05-20 15:10:10|82.75|82.75|82.74|82.72|82.75|82.75|82.74|82.72|12557
1653059420000|2022-05-20 15:10:20|82.76|82.7|82.73|82.69|82.76|82.7|82.72|82.68|4253
1653059430000|2022-05-20 15:10:30|82.72|82.7|82.76|82.73|82.76|82.73|82.72|82.7|57
1653059440000|2022-05-20 15:10:40|82.77|82.74|82.81|82.77|82.81|82.79|82.77|82.74|7633
1653059450000|2022-05-20 15:10:50|82.8||82.8||82.8||82.79||35
1653059460000|2022-05-20 15:11:00|82.79||82.79||82.79||82.79||606
1653059470000|2022-05-20 15:11:10|82.78|82.75|82.76|82.72|82.79|82.77|82.75|82.72|18070
1653059480000|2022-05-20 15:11:20|82.75|82.73|82.77|82.74|82.77|82.76|82.75|82.73|2684
1653059490000|2022-05-20 15:11:30|82.76|82.73|82.75|82.72|82.76|82.73|82.74|82.69|28521
1653059500000|2022-05-20 15:11:40|82.74|82.73|82.77|82.74|82.78|82.75|82.74|82.72|59408
1653059510000|2022-05-20 15:11:50|82.76|82.73|82.75|82.71|82.76|82.73|82.74|82.71|27067
1653059520000|2022-05-20 15:12:00|82.74|82.72|82.72|82.68|82.75|82.73|82.72|82.67|2672
1653059530000|2022-05-20 15:12:10||82.69||82.69||82.69||82.68|9279
1653059540000|2022-05-20 15:12:20|82.71|82.7|82.74|82.71|82.76|82.72|82.71|82.67|13213
1653059550000|2022-05-20 15:12:30|82.73|82.7|82.71|82.67|82.73|82.7|82.71|82.67|3521
1653059560000|2022-05-20 15:12:40|||||||||7903
1653059570000|2022-05-20 15:12:50|82.7|82.69|82.71|82.69|82.71|82.69|82.7|82.69|0
1653059580000|2022-05-20 15:13:00|82.73|82.7|82.76|82.7|82.76|82.72|82.73|82.7|12859
1653059590000|2022-05-20 15:13:10|82.74|82.71|82.73|82.7|82.74|82.71|82.73|82.7|0
1653059600000|2022-05-20 15:13:20|82.72|82.69|82.7|82.67|82.72|82.69|82.68|82.67|11434
1653059610000|2022-05-20 15:13:30|82.73|82.68|82.68|82.67|82.73|82.69|82.68|82.67|25202
1653059620000|2022-05-20 15:13:40|82.71|82.68|82.68|82.67|82.73|82.7|82.68|82.67|25717
1653059630000|2022-05-20 15:13:50|82.66|82.65|82.66|82.63|82.66|82.65|82.65|82.61|2808
1653059640000|2022-05-20 15:14:00|82.65|82.64|82.64|82.62|82.66|82.64|82.63|82.61|8472
1653059650000|2022-05-20 15:14:10|82.62|82.61|82.66|82.63|82.66|82.64|82.62|82.6|17597
1653059660000|2022-05-20 15:14:20|82.65|82.64|82.68|82.66|82.68|82.67|82.65|82.64|4733
1653059670000|2022-05-20 15:14:30|82.67|82.65|82.65|82.63|82.67|82.65|82.65|82.6|20922
1653059680000|2022-05-20 15:14:40|82.66|82.66|82.66|82.63|82.67|82.66|82.66|82.63|24500
1653059690000|2022-05-20 15:14:50|82.65|82.64|82.68|82.65|82.7|82.66|82.65|82.64|16571
1653059700000|2022-05-20 15:15:00|82.7|82.66|82.7|82.67|82.7|82.67|82.7|82.65|2598
1653059710000|2022-05-20 15:15:10|82.69|82.68|82.7|82.68|82.72|82.7|82.69|82.68|7779
1653059720000|2022-05-20 15:15:20|82.69|82.67|82.73|82.7|82.73|82.7|82.69|82.66|14607
1653059730000|2022-05-20 15:15:30|82.75|82.68|82.74|82.71|82.76|82.73|82.73|82.68|2209
1653059740000|2022-05-20 15:15:40|82.73|82.69|82.69|82.66|82.73|82.7|82.69|82.65|3954
1653059750000|2022-05-20 15:15:50|82.68|82.65|82.62|82.6|82.68|82.66|82.62|82.6|32928
1653059760000|2022-05-20 15:16:00|82.61|82.58|82.57|82.53|82.61|82.59|82.57|82.52|13160
1653059770000|2022-05-20 15:16:10|82.56|82.52|82.57|82.55|82.57|82.55|82.55|82.51|3852
1653059780000|2022-05-20 15:16:20|82.59|82.56|82.59|82.55|82.61|82.58|82.57|82.54|12594
1653059790000|2022-05-20 15:16:30|82.58|82.54|82.57|82.54|82.59|82.56|82.56|82.54|29132
1653059800000|2022-05-20 15:16:40|82.56|82.52|82.51|82.49|82.57|82.53|82.5|82.46|8810
1653059810000|2022-05-20 15:16:50|82.5|82.47|82.52|82.49|82.54|82.51|82.49|82.47|7581
1653059820000|2022-05-20 15:17:00|82.51|82.5|82.52|82.49|82.52|82.5|82.51|82.49|19354
1653059830000|2022-05-20 15:17:10||82.5||82.49||82.5||82.49|9315
1653059840000|2022-05-20 15:17:20|82.54|82.5|82.51|82.47|82.54|82.5|82.49|82.45|36039
1653059850000|2022-05-20 15:17:30|82.5|82.46|82.49|82.46|82.5|82.49|82.47|82.45|2924
1653059860000|2022-05-20 15:17:40|82.48|82.45|82.48|82.45|82.48|82.45|82.48|82.45|0
1653059870000|2022-05-20 15:17:50|82.47|82.43|82.49|82.46|82.49|82.47|82.46|82.42|7122
1653059880000|2022-05-20 15:18:00|82.48|82.45|82.48|82.45|82.48|82.45|82.48|82.45|0
1653059890000|2022-05-20 15:18:10|82.49|82.47|82.51|82.48|82.51|82.49|82.49|82.47|6433
1653059900000|2022-05-20 15:18:20|82.52|82.49|82.54|82.5|82.54|82.51|82.52|82.48|10324
1653059910000|2022-05-20 15:18:30|82.52|82.48|82.47|82.43|82.52|82.48|82.44|82.42|32631
1653059920000|2022-05-20 15:18:40|82.45|82.46|82.45|82.42|82.47|82.46|82.45|82.42|1341
1653059930000|2022-05-20 15:18:50|82.43|82.4|82.41|82.39|82.45|82.42|82.41|82.39|54435
1653059940000|2022-05-20 15:19:00|82.43|82.37|82.42|82.39|82.45|82.42|82.4|82.37|51930
1653059950000|2022-05-20 15:19:10|82.43|82.4|82.42|82.39|82.43|82.41|82.42|82.39|2169
1653059960000|2022-05-20 15:19:20|82.43|82.4|82.5|82.46|82.5|82.46|82.43|82.4|5006
1653059970000|2022-05-20 15:19:30|82.48|82.44|82.48|82.43|82.48|82.45|82.48|82.43|12156
1653059980000|2022-05-20 15:19:40|82.47|82.45|82.48|82.44|82.48|82.46|82.46|82.42|5118
1653059990000|2022-05-20 15:19:50|82.47|82.45|82.43|82.41|82.47|82.46|82.43|82.39|53939
1653060000000|2022-05-20 15:20:00|82.44|82.42|82.43|82.38|82.47|82.42|82.43|82.37|19792
1653060010000|2022-05-20 15:20:10|82.44|82.41|82.4|82.37|82.45|82.41|82.4|82.36|28826
1653060020000|2022-05-20 15:20:20|82.41|82.36|82.4|82.37|82.41|82.39|82.4|82.36|4435
1653060030000|2022-05-20 15:20:30|82.41|82.38|82.41|82.39|82.44|82.4|82.41|82.37|4977
1653060040000|2022-05-20 15:20:40|82.42|82.4|82.42|82.39|82.44|82.41|82.42|82.39|16597
1653060050000|2022-05-20 15:20:50|82.43|82.4|82.44|82.41|82.47|82.43|82.43|82.4|97392
1653060060000|2022-05-20 15:21:00|82.43|82.42|82.44|82.42|82.44|82.43|82.42|82.41|34650
1653060070000|2022-05-20 15:21:10|82.45|82.43|82.5|82.46|82.5|82.46|82.44|82.42|26938
1653060080000|2022-05-20 15:21:20|82.48|82.47|82.54|82.51|82.54|82.51|82.48|82.46|12442
1653060090000|2022-05-20 15:21:30|82.53|82.5|82.55|82.52|82.56|82.53|82.5|82.48|15428
1653060100000|2022-05-20 15:21:40|82.56|82.51|82.6|82.57|82.61|82.57|82.56|82.51|16338
1653060110000|2022-05-20 15:21:50|82.59|82.56|82.56|82.54|82.59|82.56|82.55|82.5|5302
1653060120000|2022-05-20 15:22:00|82.55|82.52|82.47|82.44|82.55|82.52|82.47|82.44|11285
1653060130000|2022-05-20 15:22:10|82.49|82.45|82.49|82.46|82.51|82.49|82.48|82.44|8610
1653060140000|2022-05-20 15:22:20|82.48|82.44|82.47|82.44|82.48|82.46|82.45|82.41|15501
1653060150000|2022-05-20 15:22:30|82.46|82.45|82.46|82.43|82.46|82.45|82.45|82.43|3915
1653060160000|2022-05-20 15:22:40|82.47|82.44|82.51|82.49|82.51|82.49|82.47|82.44|9799
1653060170000|2022-05-20 15:22:50||82.48||82.48||82.48||82.48|0
1653060180000|2022-05-20 15:23:00|82.5|82.47|82.46|82.43|82.5|82.47|82.46|82.43|6784
1653060190000|2022-05-20 15:23:10|82.45|82.41|82.46|82.44|82.46|82.44|82.45|82.41|8015
1653060200000|2022-05-20 15:23:20|82.47|82.45|82.46|82.44|82.5|82.47|82.46|82.44|8786
1653060210000|2022-05-20 15:23:30|82.47|82.45|82.45|82.44|82.47|82.45|82.45|82.44|3462
1653060220000|2022-05-20 15:23:40|82.44|82.43|82.42|82.4|82.44|82.43|82.42|82.4|9987
1653060230000|2022-05-20 15:23:50|82.43|82.41|82.43|82.41|82.43|82.41|82.43|82.41|12356
1653060240000|2022-05-20 15:24:00|82.44|82.42|82.48|82.45|82.48|82.45|82.44|82.41|6075
1653060250000|2022-05-20 15:24:10|82.47|82.44|82.48|82.46|82.48|82.46|82.46|82.44|4793
1653060260000|2022-05-20 15:24:20|82.5|82.47|82.51|82.49|82.53|82.49|82.5|82.47|8632
1653060270000|2022-05-20 15:24:30|82.5|82.48|82.48|82.46|82.5|82.48|82.48|82.44|1308
1653060280000|2022-05-20 15:24:40|82.47|82.47|82.5|82.48|82.5|82.48|82.43|82.4|33166
1653060290000|2022-05-20 15:24:50|82.49|82.47|82.45|82.42|82.5|82.47|82.45|82.42|14647
1653060300000|2022-05-20 15:25:00|82.44|82.41|82.44|82.4|82.45|82.41|82.41|82.4|25094
1653060310000|2022-05-20 15:25:10|82.43|82.41|82.42|82.4|82.45|82.41|82.42|82.39|67880
1653060320000|2022-05-20 15:25:20|82.45|82.41|82.44|82.41|82.5|82.46|82.44|82.39|51466
1653060330000|2022-05-20 15:25:30|82.43|82.42|82.42|82.38|82.43|82.42|82.4|82.37|13199
1653060340000|2022-05-20 15:25:40|82.41|82.39|82.44|82.4|82.44|82.41|82.41|82.39|11470
1653060350000|2022-05-20 15:25:50|82.45|82.41|82.45|82.41|82.46|82.43|82.45|82.41|6978
1653060360000|2022-05-20 15:26:00|82.44|82.4|82.44|82.41|82.45|82.41|82.42|82.4|11349
1653060370000|2022-05-20 15:26:10|82.45|82.42|82.46|82.43|82.47|82.43|82.44|82.4|13458
1653060380000|2022-05-20 15:26:20|82.47|82.42|82.46|82.42|82.49|82.45|82.44|82.42|31170
1653060390000|2022-05-20 15:26:30|82.45|82.43|82.51|82.49|82.52|82.49|82.45|82.43|20308
1653060400000|2022-05-20 15:26:40|82.53|82.5|82.53|82.51|82.55|82.52|82.51|82.49|13912
1653060410000|2022-05-20 15:26:50|82.54|82.52|82.56|82.55|82.57|82.55|82.54|82.52|20718
1653060420000|2022-05-20 15:27:00|82.59|82.56|82.6|82.56|82.65|82.61|82.58|82.55|25766
1653060430000|2022-05-20 15:27:10|82.62|82.58|82.6|82.59|82.64|82.59|82.6|82.58|2507
1653060440000|2022-05-20 15:27:20|82.61|82.58|82.65|82.62|82.65|82.62|82.6|82.58|9698
1653060450000|2022-05-20 15:27:30|82.64|82.63|82.62|82.6|82.65|82.63|82.61|82.59|12485
1653060460000|2022-05-20 15:27:40|82.65|82.61|82.63|82.6|82.66|82.61|82.63|82.6|2027
1653060470000|2022-05-20 15:27:50|82.64|82.61|82.61|82.59|82.65|82.64|82.61|82.59|29131
1653060480000|2022-05-20 15:28:00|82.63|82.6|82.58|82.56|82.64|82.6|82.58|82.56|21680
1653060490000|2022-05-20 15:28:10|82.57|82.55|82.58|82.56|82.58|82.56|82.56|82.54|15218
1653060500000|2022-05-20 15:28:20|82.59|82.58|82.61|82.59|82.61|82.59|82.59|82.56|11040
1653060510000|2022-05-20 15:28:30|82.64|82.6|82.64|82.61|82.69|82.67|82.62|82.6|14884
1653060520000|2022-05-20 15:28:40|82.66|82.62|82.65|82.62|82.66|82.64|82.65|82.62|2578
1653060530000|2022-05-20 15:28:50|82.66||82.64||82.66||82.64||50
1653060540000|2022-05-20 15:29:00|82.63|82.61|82.63|82.61|82.64|82.62|82.62|82.6|33491
1653060550000|2022-05-20 15:29:10|82.66|82.62|82.7|82.67|82.73|82.69|82.65|82.62|13084
1653060560000|2022-05-20 15:29:20||82.68||82.68||82.68||82.68|0
1653060570000|2022-05-20 15:29:30|82.69|82.67|82.69|82.64|82.69|82.68|82.69|82.64|10660
1653060580000|2022-05-20 15:29:40|82.71|82.65|82.69|82.67|82.72|82.67|82.69|82.65|8671
1653060590000|2022-05-20 15:29:50|82.7|82.66|82.74|82.7|82.74|82.7|82.7|82.66|17717
1653289200000|2022-05-23 07:00:00|84.66|84.46|84.86|84.75|85|84.75|84.66|84.46|193045
1653289210000|2022-05-23 07:00:10|84.85|84.76|84.75|84.63|84.97|84.81|84.74|84.57|93622
1653289220000|2022-05-23 07:00:20|84.77|84.64|84.85|84.72|84.92|84.78|84.77|84.64|1165
1653289230000|2022-05-23 07:00:30|84.81|84.68|84.72|84.63|84.83|84.71|84.7|84.56|101896
1653289240000|2022-05-23 07:00:40|84.74|84.67|84.77|84.67|84.83|84.72|84.74|84.61|76431
1653289250000|2022-05-23 07:00:50|84.74|84.64|84.76|84.66|84.76|84.68|84.73|84.63|2308
1653289260000|2022-05-23 07:01:00|84.74|84.65|84.63|84.54|84.76|84.65|84.55|84.46|20076
1653289270000|2022-05-23 07:01:10|84.64|84.46|84.53|84.39|84.64|84.49|84.47|84.36|4545
1653289280000|2022-05-23 07:01:20|84.52|84.4|84.49|84.36|84.53|84.41|84.44|84.33|0
1653289290000|2022-05-23 07:01:30|84.43|84.35|84.34|84.23|84.43|84.35|84.33|84.17|12911
1653289300000|2022-05-23 07:01:40|84.32|84.21|84.53|84.44|84.54|84.47|84.31|84.18|17628
1653289310000|2022-05-23 07:01:50|84.49|84.43|84.4|84.31|84.49|84.43|84.39|84.27|13254
1653289320000|2022-05-23 07:02:00|84.38|84.24|84.25|84.15|84.38|84.25|84.25|84.15|19593
1653289330000|2022-05-23 07:02:10|84.29|84.16|84.25|84.18|84.31|84.19|84.22|84.15|39645
1653289340000|2022-05-23 07:02:20|84.23|84.16|84.31|84.23|84.31|84.24|84.23|84.15|10186
1653289350000|2022-05-23 07:02:30|84.3|84.21|84.3|84.21|84.3|84.21|84.3|84.21|8794
1653289360000|2022-05-23 07:02:40|84.31||84.31||84.31||84.28||5612
1653289370000|2022-05-23 07:02:50|84.3|84.23|84.31|84.24|84.31|84.24|84.3|84.23|2776
1653289380000|2022-05-23 07:03:00|84.29|84.2|84.26|84.15|84.29|84.2|84.11|84.03|27708
1653289390000|2022-05-23 07:03:10|84.25|84.11|84.23|84.12|84.26|84.14|84.15|84.08|4980
1653289400000|2022-05-23 07:03:20|84.22||84.22||84.22||84.22||674
1653289410000|2022-05-23 07:03:30|84.23|84.14|84.17|84.06|84.26|84.2|84.14|84.04|7649
1653289420000|2022-05-23 07:03:40|84.19|84.05|84.24|84.11|84.24|84.11|84.17|84.05|2353
1653289430000|2022-05-23 07:03:50|84.25|84.13|84.26|84.15|84.26|84.18|84.21|84.11|4893
1653289440000|2022-05-23 07:04:00|84.25|84.17|84.23|84.15|84.26|84.17|84.22|84.1|10065
1653289450000|2022-05-23 07:04:10|84.22|84.16|84.25|84.15|84.28|84.17|84.11|84.01|32201
1653289460000|2022-05-23 07:04:20|84.23|84.13|84.26|84.15|84.26|84.17|84.15|84.08|6202
1653289470000|2022-05-23 07:04:30|84.24|84.16|84.21|84.12|84.24|84.19|84.21|84.11|3982
1653289480000|2022-05-23 07:04:40|84.23|84.09|84.19|84.12|84.23|84.14|84.17|84.06|32694
1653289490000|2022-05-23 07:04:50|84.18|84.05|84.2|84.09|84.24|84.13|84.15|84.02|10907
1653289500000|2022-05-23 07:05:00|84.18|84.08|84.02|83.95|84.18|84.08|84.02|83.9|42978
1653289510000|2022-05-23 07:05:10|84.03|83.96|84.18|84.11|84.18|84.11|84.03|83.96|10486
1653289520000|2022-05-23 07:05:20|84.22|84.12|84.3|84.2|84.31|84.22|84.22|84.12|39
1653289530000|2022-05-23 07:05:30|84.31|84.21|84.27|84.16|84.31|84.22|84.27|84.15|0
1653289540000|2022-05-23 07:05:40|84.28|84.19|84.27|84.19|84.28|84.19|84.26|84.19|0
1653289550000|2022-05-23 07:05:50|84.26|84.16|84.2|84.1|84.26|84.16|84.14|84.07|6972
1653289560000|2022-05-23 07:06:00|84.23|84.11|84.2|84.11|84.25|84.14|84.19|84.1|0
1653289570000|2022-05-23 07:06:10|84.24|84.12|84.19|84.12|84.24|84.16|84.19|84.1|9616
1653289580000|2022-05-23 07:06:20|84.18|84.11|84.17|84.1|84.18|84.13|84.17|84.05|340
1653289600000|2022-05-23 07:06:40|84.16|84.05|84.14|84.08|84.16|84.08|84.14|84.04|231
1653289610000|2022-05-23 07:06:50|84.18|84.09|84.16|84.08|84.2|84.1|84.15|84.03|1720
1653289620000|2022-05-23 07:07:00|84.15|84.09|84.19|84.08|84.19|84.1|84.15|84.08|2472
1653289630000|2022-05-23 07:07:10|84.18|84.03|84.17|84.06|84.18|84.06|84.15|84.03|0
1653289640000|2022-05-23 07:07:20|84.15|84.07|84.14|84.02|84.16|84.07|84.12|84|0
1653289650000|2022-05-23 07:07:30|84.16|84.04|84.11|84.01|84.16|84.05|84.06|83.96|1926
1653289660000|2022-05-23 07:07:40|84.14|84.02|84.15|84.08|84.15|84.11|84.11|84.02|60355
1653289670000|2022-05-23 07:07:50|84.14|84.05|84.15|84.07|84.15|84.07|84.11|83.98|2398
1653289680000|2022-05-23 07:08:00|84.14|84.05|84.06|83.94|84.14|84.05|84.06|83.93|9505
1653289690000|2022-05-23 07:08:10|84.04|83.96|84.07|83.96|84.07|83.96|84.02|83.93|7086
1653289700000|2022-05-23 07:08:20|84.04|83.95|84.02|83.9|84.06|83.95|83.99|83.88|0
1653289710000|2022-05-23 07:08:30|83.99|83.89|84.04|83.92|84.04|83.92|83.98|83.88|0
1653289720000|2022-05-23 07:08:40|84.03|83.89|84.02|83.91|84.03|83.92|83.95|83.85|2240
1653289730000|2022-05-23 07:08:50|83.99|83.89|84.02|83.9|84.02|83.9|83.99|83.89|0
1653289740000|2022-05-23 07:09:00|84.03|83.91|84.13|84.03|84.15|84.06|84.03|83.91|1133
1653289750000|2022-05-23 07:09:10|84.14|84.02|84.14|84.04|84.14|84.04|84.14|84.01|8352
1653289760000|2022-05-23 07:09:20|84.12|84.01|84.13|84.03|84.15|84.05|84.1|84|2880
1653289770000|2022-05-23 07:09:30|84.14|84.02|84.15|84.04|84.16|84.07|84.08|84|0
1653289780000|2022-05-23 07:09:40|84.14|84.03|84.15|84.05|84.15|84.06|84.11|84.02|0
1653289790000|2022-05-23 07:09:50|84.16|84.06|84.25|84.14|84.26|84.17|84.12|84.03|2189
1653289800000|2022-05-23 07:10:00|84.26|84.17|84.25|84.15|84.29|84.19|84.25|84.14|5
1653289810000|2022-05-23 07:10:10|84.24|84.14|84.24|84.16|84.25|84.17|84.2|84.1|1001
1653289820000|2022-05-23 07:10:20||84.17||84.18||84.18||84.16|0
1653289830000|2022-05-23 07:10:30|84.25|84.2|84.21|84.12|84.25|84.22|84.21|84.12|660
1653289840000|2022-05-23 07:10:40|84.22|84.13|84.14|84.06|84.23|84.16|84.14|84.06|9818
1653289850000|2022-05-23 07:10:50|84.11|84.05|83.96|83.88|84.11|84.05|83.96|83.85|3710
1653289860000|2022-05-23 07:11:00|83.95|83.87|83.99|83.94|83.99|83.94|83.94|83.85|10975
1653289870000|2022-05-23 07:11:10|83.98|83.9|83.87|83.75|83.98|83.91|83.83|83.71|16582
1653289880000|2022-05-23 07:11:20|83.84|83.74|83.82|83.73|83.84|83.74|83.78|83.68|797
1653289890000|2022-05-23 07:11:30|83.81|83.74|83.8|83.73|83.82|83.74|83.8|83.73|0
1653289900000|2022-05-23 07:11:40|83.82|83.71|83.72|83.62|83.82|83.71|83.7|83.62|26396
1653289910000|2022-05-23 07:11:50|83.71|83.61|83.73|83.61|83.74|83.63|83.69|83.59|1502
1653289920000|2022-05-23 07:12:00|83.68|83.6|83.74|83.63|83.74|83.63|83.68|83.6|82
1653289930000|2022-05-23 07:12:10|83.71|83.61|83.71|83.63|83.71|83.63|83.7|83.61|0
1653289940000|2022-05-23 07:12:20|83.69|83.62|83.59|83.51|83.69|83.62|83.52|83.47|34818
1653289950000|2022-05-23 07:12:30|83.58|83.5|83.58|83.51|83.6|83.51|83.55|83.48|2636
1653289960000|2022-05-23 07:12:40|83.56|83.49|83.47|83.4|83.56|83.49|83.44|83.4|3897
1653289970000|2022-05-23 07:12:50|83.46|83.41|83.52|83.45|83.52|83.45|83.45|83.4|21138
1653289980000|2022-05-23 07:13:00|83.53|83.44|83.54|83.46|83.54|83.48|83.52|83.42|4540
1653289990000|2022-05-23 07:13:10||83.45||83.45||83.45||83.44|80
1653290000000|2022-05-23 07:13:20|83.52|83.44|83.48|83.4|83.53|83.45|83.45|83.4|292
1653290010000|2022-05-23 07:13:30|83.47||83.48||83.48||83.47||298
1653290020000|2022-05-23 07:13:40|83.49|83.41|83.49|83.4|83.5|83.41|83.48|83.4|120
1653290030000|2022-05-23 07:13:50|83.47|83.37|83.47|83.38|83.47|83.38|83.42|83.37|1324
1653290040000|2022-05-23 07:14:00|83.49|83.37|83.43|83.36|83.49|83.43|83.41|83.32|18283
1653290050000|2022-05-23 07:14:10|83.48|83.39|83.46|83.41|83.5|83.42|83.46|83.37|15704
1653290060000|2022-05-23 07:14:20|83.45|83.37|83.46|83.38|83.46|83.38|83.44|83.37|2092
1653290070000|2022-05-23 07:14:30|83.47|83.43|83.38|83.3|83.49|83.44|83.35|83.3|41775
1653290080000|2022-05-23 07:14:40|83.37|83.25|83.27|83.18|83.37|83.25|83.27|83.18|77
1653290090000|2022-05-23 07:14:50|83.26|83.19|83.41|83.33|83.41|83.33|83.26|83.18|4401
1653290100000|2022-05-23 07:15:00|83.4|83.29|83.61|83.54|83.63|83.55|83.39|83.29|14886
1653290110000|2022-05-23 07:15:10|83.6|83.52|83.39|83.29|83.61|83.52|83.36|83.28|11820
1653290120000|2022-05-23 07:15:20|83.38|83.28|83.38|83.29|83.44|83.37|83.32|83.23|57
1653290130000|2022-05-23 07:15:30|83.37|83.33|83.5|83.41|83.53|83.43|83.37|83.3|5701
1653290140000|2022-05-23 07:15:40|83.53|83.42|83.55|83.45|83.59|83.48|83.52|83.42|0
1653290150000|2022-05-23 07:15:50|83.56|83.44|83.57|83.5|83.61|83.52|83.51|83.43|3676
1653290160000|2022-05-23 07:16:00|83.56|83.49|83.57|83.48|83.57|83.49|83.51|83.43|26356
1653290170000|2022-05-23 07:16:10|83.56|83.47|83.52|83.42|83.57|83.49|83.5|83.41|0
1653290180000|2022-05-23 07:16:20|83.5|83.41|83.51|83.41|83.52|83.41|83.47|83.4|2
1653290190000|2022-05-23 07:16:30|83.5|83.42|83.5|83.4|83.54|83.42|83.47|83.4|7
1653290200000|2022-05-23 07:16:40|83.49|83.41|83.48|83.4|83.55|83.41|83.44|83.4|1317
1653290210000|2022-05-23 07:16:50|83.5|83.41|83.47|83.4|83.52|83.42|83.46|83.4|0
1653290220000|2022-05-23 07:17:00|83.49|83.41|83.48|83.4|83.52|83.43|83.46|83.4|0
1653290230000|2022-05-23 07:17:10|83.5|83.41|83.51|83.41|83.52|83.42|83.49|83.41|0
1653290240000|2022-05-23 07:17:20|83.55|83.43|83.6|83.52|83.62|83.52|83.47|83.4|3596
1653290250000|2022-05-23 07:17:30|83.59|83.51|83.6|83.52|83.6|83.52|83.59|83.51|626
1653290260000|2022-05-23 07:17:40||83.53||83.52||83.53||83.52|525
1653290270000|2022-05-23 07:17:50|83.59|83.5|83.56|83.48|83.6|83.5|83.55|83.46|1150
1653290280000|2022-05-23 07:18:00|83.54|83.47|83.52|83.43|83.56|83.47|83.52|83.43|0
1653290290000|2022-05-23 07:18:10|83.53|83.44|83.55|83.48|83.58|83.5|83.53|83.44|0
1653290300000|2022-05-23 07:18:20|83.54|83.46|83.56|83.47|83.56|83.47|83.53|83.44|0
1653290310000|2022-05-23 07:18:30|83.55|83.45|83.58|83.5|83.59|83.5|83.53|83.44|0
1653290320000|2022-05-23 07:18:40|83.59|83.49|83.56|83.48|83.6|83.5|83.55|83.47|1665
1653290330000|2022-05-23 07:18:50||83.49||83.48||83.49||83.48|0
1653290340000|2022-05-23 07:19:00|83.59|83.51|83.55|83.5|83.6|83.51|83.55|83.49|5996
1653290350000|2022-05-23 07:19:10||83.51||83.51||83.51||83.51|0
1653290360000|2022-05-23 07:19:20|83.6|83.53|83.58|83.5|83.66|83.57|83.58|83.5|2152
1653290370000|2022-05-23 07:19:30|83.57|83.49|83.57|83.51|83.57|83.51|83.57|83.49|0
1653290380000|2022-05-23 07:19:40|83.58|83.52|83.6|83.52|83.62|83.55|83.58|83.52|1000
1653290390000|2022-05-23 07:19:50|83.61|83.53|83.67|83.59|83.7|83.62|83.59|83.52|4584
1653290400000|2022-05-23 07:20:00|83.68|83.6|83.6|83.53|83.68|83.6|83.6|83.52|13845
1653290410000|2022-05-23 07:20:10|83.62|83.55|83.6|83.53|83.62|83.58|83.6|83.53|4650
1653290420000|2022-05-23 07:20:20|83.62|83.54|83.61|83.53|83.62|83.54|83.57|83.53|7
1653290430000|2022-05-23 07:20:30|83.62|83.54|83.62|83.54|83.62|83.54|83.62|83.54|0
1653290440000|2022-05-23 07:20:40||83.53||83.54||83.55||83.53|0
1653290450000|2022-05-23 07:20:50|83.64|83.56|83.62|83.58|83.64|83.58|83.62|83.56|2573
1653290460000|2022-05-23 07:21:00|83.65|83.59|83.77|83.71|83.79|83.71|83.65|83.59|7854
1653290470000|2022-05-23 07:21:10|83.76|83.68|83.68|83.6|83.76|83.68|83.67|83.6|9216
1653290480000|2022-05-23 07:21:20|83.67|83.59|83.68|83.61|83.7|83.62|83.66|83.58|7
1653290490000|2022-05-23 07:21:30|83.67|83.6|83.67|83.6|83.69|83.6|83.65|83.58|1017
1653290500000|2022-05-23 07:21:40|83.66|83.59|83.65|83.58|83.68|83.61|83.65|83.58|0
1653290510000|2022-05-23 07:21:50|83.66|83.59|83.56|83.5|83.66|83.59|83.56|83.5|11246
1653290520000|2022-05-23 07:22:00|83.61|83.52|83.65|83.58|83.66|83.58|83.61|83.52|1074
1653290530000|2022-05-23 07:22:10|83.66|83.59|83.7|83.64|83.7|83.64|83.66|83.59|0
1653290540000|2022-05-23 07:22:20|83.69|83.6|83.64|83.56|83.69|83.6|83.64|83.55|426
1653290550000|2022-05-23 07:22:30|83.63|83.55|83.62|83.55|83.65|83.57|83.61|83.54|5354
1653290560000|2022-05-23 07:22:40|83.63|83.56|83.65|83.56|83.65|83.56|83.61|83.55|1776
1653290570000|2022-05-23 07:22:50|83.64|83.55|83.61|83.55|83.64|83.55|83.6|83.55|300
1653290580000|2022-05-23 07:23:00|83.58|83.52|83.57|83.5|83.58|83.52|83.55|83.49|2134
1653290590000|2022-05-23 07:23:10|83.56|83.52|83.45|83.38|83.56|83.52|83.44|83.37|0
1653290600000|2022-05-23 07:23:20|83.44|83.39|83.44|83.37|83.5|83.42|83.44|83.35|8133
1653290610000|2022-05-23 07:23:30|83.43|83.36|83.42|83.37|83.44|83.38|83.37|83.3|4220
1653290620000|2022-05-23 07:23:40|83.43|83.36|83.4|83.36|83.43|83.37|83.4|83.36|11
1653290630000|2022-05-23 07:23:50|83.39|83.31|83.39|83.32|83.43|83.35|83.39|83.31|722
1653290640000|2022-05-23 07:24:00|83.43|83.34|83.44|83.37|83.44|83.37|83.39|83.32|3776
1653290650000|2022-05-23 07:24:10|83.43|83.36|83.37|83.29|83.43|83.39|83.37|83.29|2200
1653290660000|2022-05-23 07:24:20|83.36|83.28|83.38|83.31|83.38|83.33|83.32|83.25|7647
1653290670000|2022-05-23 07:24:30|83.37|83.28|83.36|83.29|83.44|83.36|83.36|83.28|5490
1653290680000|2022-05-23 07:24:40|83.35|83.28|83.29|83.25|83.36|83.28|83.29|83.22|0
1653290690000|2022-05-23 07:24:50|83.28|83.2|83.41|83.32|83.42|83.34|83.27|83.19|8660
1653290700000|2022-05-23 07:25:00|83.42|83.34|83.39|83.31|83.42|83.35|83.37|83.28|12481
1653290710000|2022-05-23 07:25:10|83.38|83.3|83.39|83.34|83.41|83.35|83.37|83.28|1550
1653290720000|2022-05-23 07:25:20||83.35||83.35||83.35||83.34|20000
1653290730000|2022-05-23 07:25:30|83.41|83.36|83.41|83.37|83.41|83.37|83.41|83.36|1239
1653290740000|2022-05-23 07:25:40|83.43|83.38|83.44|83.38|83.51|83.44|83.43|83.38|9723
1653290760000|2022-05-23 07:26:00|83.43|83.32|83.37|83.28|83.44|83.32|83.37|83.28|5958
1653290770000|2022-05-23 07:26:10|83.36|83.27|83.38|83.32|83.39|83.32|83.29|83.21|9811
1653290780000|2022-05-23 07:26:20|83.37|83.28|83.42|83.34|83.45|83.38|83.36|83.27|1041
1653290790000|2022-05-23 07:26:30|83.43|83.37|83.49|83.42|83.52|83.45|83.43|83.36|21108
1653290800000|2022-05-23 07:26:40|83.5|83.4|83.47|83.39|83.5|83.41|83.45|83.37|59
1653290810000|2022-05-23 07:26:50|83.45|83.4|83.45|83.36|83.45|83.4|83.44|83.36|588
1653290820000|2022-05-23 07:27:00|83.43|83.35|83.42|83.36|83.44|83.37|83.42|83.33|9871
1653290830000|2022-05-23 07:27:10|||||||||1786
1653290840000|2022-05-23 07:27:20|83.44|83.37|83.51|83.46|83.51|83.46|83.42|83.37|6689
1653290850000|2022-05-23 07:27:30|83.49|83.44|83.51|83.46|83.51|83.46|83.49|83.44|2224
1653290860000|2022-05-23 07:27:40|83.54|83.45|83.5|83.44|83.58|83.5|83.5|83.44|12296
1653290870000|2022-05-23 07:27:50|83.49|83.4|83.42|83.36|83.49|83.4|83.42|83.34|1415
1653290880000|2022-05-23 07:28:00|83.41|83.34|83.39|83.32|83.41|83.34|83.38|83.31|10000
1653290890000|2022-05-23 07:28:10|83.38|83.31|83.46|83.39|83.48|83.41|83.38|83.31|3934
1653290900000|2022-05-23 07:28:20|83.47|83.38|83.31|83.25|83.47|83.38|83.31|83.22|26347
1653290910000|2022-05-23 07:28:30|83.3|83.24|83.36|83.28|83.36|83.32|83.26|83.19|107118
1653290920000|2022-05-23 07:28:40|83.37|83.29|83.35|83.3|83.37|83.3|83.34|83.27|4674
1653290930000|2022-05-23 07:28:50||83.31||83.31||83.31||83.31|7000
1653290950000|2022-05-23 07:29:10|83.34|83.3|83.35|83.3|83.35|83.3|83.33|83.3|7026
1653290960000|2022-05-23 07:29:20||83.31||83.31||83.31||83.3|11
1653290970000|2022-05-23 07:29:30|83.33|83.3|83.33|83.3|83.34|83.3|83.33|83.3|2366
1653290980000|2022-05-23 07:29:40|83.35||83.34||83.35||83.34||11922
1653290990000|2022-05-23 07:29:50|83.35|83.34|83.36|83.3|83.38|83.34|83.35|83.3|28824
1653291000000|2022-05-23 07:30:00|83.35|83.31|83.24|83.17|83.35|83.31|83.23|83.16|6785
1653291010000|2022-05-23 07:30:10|83.23|83.16|83.17|83.11|83.23|83.16|83.13|83.06|5221
1653291020000|2022-05-23 07:30:20|83.16|83.1|83.06|83|83.16|83.1|83.06|83|12990
1653291030000|2022-05-23 07:30:30|83.05|82.97|82.97|82.89|83.05|83|82.94|82.88|108045
1653291040000|2022-05-23 07:30:40|83|82.9|83.02|82.96|83.03|82.99|82.97|82.9|20717
1653291050000|2022-05-23 07:30:50|83.01|82.97|83.02|82.97|83.02|82.97|83.01|82.97|384
1653291060000|2022-05-23 07:31:00|||||||||2178
1653291070000|2022-05-23 07:31:10||82.98||82.98||82.99||82.97|2399
1653291090000|2022-05-23 07:31:30|83.01|82.97|82.98|82.94|83.01|82.97|82.98|82.94|8821
1653291110000|2022-05-23 07:31:50|83|82.96|83|82.94|83.01|82.96|83|82.94|4434
1653291130000|2022-05-23 07:32:10||82.95||82.96||82.96||82.94|625
1653291140000|2022-05-23 07:32:20|83.01|82.97|83.08|83.05|83.08|83.06|83.01|82.97|13205
1653291150000|2022-05-23 07:32:30|83.14|83.06|83.08|83.02|83.14|83.07|83.05|83.02|14133
1653291160000|2022-05-23 07:32:40|83.11|83.03|83.14|83.07|83.14|83.07|83.08|83.02|4252
1653291170000|2022-05-23 07:32:50|83.17|83.08|83.18|83.12|83.21|83.12|83.17|83.08|440
1653291180000|2022-05-23 07:33:00|83.16|83.11|83.23|83.16|83.23|83.16|83.16|83.09|0
1653291190000|2022-05-23 07:33:10|83.22|83.15|83.23|83.17|83.23|83.17|83.21|83.14|0
1653291200000|2022-05-23 07:33:20|83.26|83.18|83.29|83.23|83.32|83.26|83.26|83.18|2546
1653291210000|2022-05-23 07:33:30|83.28|83.24|83.25|83.2|83.28|83.24|83.24|83.2|10723
1653291220000|2022-05-23 07:33:40|83.24|83.17|83.23|83.17|83.24|83.17|83.21|83.16|6053
1653291230000|2022-05-23 07:33:50|83.21|83.16|83.17|83.11|83.21|83.16|83.17|83.1|3831
1653291240000|2022-05-23 07:34:00|83.2|83.13|83.2|83.15|83.21|83.15|83.2|83.13|8882
1653291250000|2022-05-23 07:34:10|83.19|83.14|83.18|83.12|83.2|83.14|83.18|83.12|11
1653291260000|2022-05-23 07:34:20|83.17||83.18||83.18||83.17||9124
1653291280000|2022-05-23 07:34:40|83.17|83.11|83.14|83.07|83.17|83.11|83.13|83.06|15627
1653291290000|2022-05-23 07:34:50|83.13|83.08|83.12|83.06|83.13|83.1|83.12|83.05|1195
1653291300000|2022-05-23 07:35:00|83.1|83.05|83.1|83.05|83.1|83.08|83.08|83.05|1103
1653291310000|2022-05-23 07:35:10|83.09|83.06|83.1|83.03|83.1|83.06|83.08|83.02|4958
1653291320000|2022-05-23 07:35:20|83.09|83.02|83.03|82.96|83.09|83.02|83.03|82.96|0
1653291330000|2022-05-23 07:35:30||82.97||82.97||82.97||82.96|98867
1653291340000|2022-05-23 07:35:40|83.02|82.98|83.02|82.98|83.05|83|83.02|82.97|9520
1653291360000|2022-05-23 07:36:00|83.03|82.99|83.03|82.99|83.03|82.99|83.03|82.99|603
1653291370000|2022-05-23 07:36:10|83.04|82.98|83.12|83.05|83.12|83.05|83.03|82.98|6445
1653291380000|2022-05-23 07:36:20|83.13|83.06|83.13|83.06|83.13|83.06|83.13|83.05|0
1653291390000|2022-05-23 07:36:30|83.11|83.05|83.21|83.13|83.23|83.16|83.11|83.04|3307
1653291400000|2022-05-23 07:36:40|83.2|83.15|83.13|83.07|83.2|83.15|83.12|83.07|9645
1653291410000|2022-05-23 07:36:50|83.14|83.08|83.07|83.02|83.15|83.08|83.06|83|4361
1653291420000|2022-05-23 07:37:00||83.01||83.01||83.03||83.01|19025
1653291430000|2022-05-23 07:37:10|83.06||83.06||83.06||83.06||0
1653291440000|2022-05-23 07:37:20|83.07|83|83.05|83.01|83.07|83.01|83.04|83|200
1653291450000|2022-05-23 07:37:30|83.04||83.05||83.05||83.04||16760
1653291470000|2022-05-23 07:37:50|83.04||83.05||83.05||83.04||3
1653291480000|2022-05-23 07:38:00|83.06|82.98|83.01|82.99|83.06|82.99|83.01|82.95|2453
1653291490000|2022-05-23 07:38:10|83|82.98|83|82.95|83.01|82.98|82.99|82.95|3586
1653291500000|2022-05-23 07:38:20|||||||||10887
1653291530000|2022-05-23 07:38:50||82.96||82.95||82.96||82.94|0
1653291540000|2022-05-23 07:39:00|82.99|82.94|83|82.94|83|82.94|82.99|82.94|12048
1653291550000|2022-05-23 07:39:10|83.01|82.96|83.1|83.03|83.1|83.03|83.01|82.96|13140
1653291560000|2022-05-23 07:39:20|83.08||83.08||83.08||83.08||0
1653291570000|2022-05-23 07:39:30|83.09|83.04|83.11|83.05|83.11|83.06|83.09|83.04|1182
1653291580000|2022-05-23 07:39:40||83.06||83.06||83.06||83.04|265
1653291590000|2022-05-23 07:39:50|83.1|83.04|83.1|83.05|83.11|83.06|83.09|83.04|3000
1653291600000|2022-05-23 07:40:00|83.11||83.1||83.11||83.08||0
1653291610000|2022-05-23 07:40:10|83.11|83.06|83.12|83.08|83.12|83.1|83.11|83.05|1095
1653291620000|2022-05-23 07:40:20|83.13|83.09|83.16|83.1|83.17|83.12|83.13|83.09|3428
1653291630000|2022-05-23 07:40:30|83.17|83.11|83.14|83.11|83.17|83.12|83.14|83.09|3418
1653291640000|2022-05-23 07:40:40|83.13|83.1|83|82.94|83.13|83.1|83|82.94|13777
1653291650000|2022-05-23 07:40:50|82.99|82.93|82.98|82.92|82.99|82.93|82.96|82.91|0
1653291660000|2022-05-23 07:41:00||82.93||82.91||82.93||82.91|22307
1653291670000|2022-05-23 07:41:10|82.97|82.9|82.98|82.92|82.98|82.95|82.97|82.9|12670
1653291680000|2022-05-23 07:41:20|82.99|82.99|82.96|82.93|83|82.99|82.96|82.93|33329
1653291690000|2022-05-23 07:41:30|82.97|82.94|82.97|82.94|82.99|82.95|82.97|82.91|10220
1653291700000|2022-05-23 07:41:40|82.99|82.95|82.84|82.79|82.99|82.95|82.84|82.79|9192
1653291710000|2022-05-23 07:41:50|82.86|82.8|82.94|82.89|82.95|82.89|82.86|82.8|12254
1653291720000|2022-05-23 07:42:00|82.93|82.88|82.87|82.82|82.94|82.88|82.86|82.8|4020
1653291730000|2022-05-23 07:42:10|82.89|82.83|82.89|82.82|82.89|82.84|82.89|82.82|639
1653291740000|2022-05-23 07:42:20|82.9|82.84|82.88|82.82|82.9|82.84|82.88|82.82|0
1653291750000|2022-05-23 07:42:30|82.89|82.84|82.91|82.84|82.92|82.87|82.89|82.84|2490
1653291760000|2022-05-23 07:42:40|82.9|82.87|82.91|82.86|82.91|82.87|82.9|82.85|184
1653291780000|2022-05-23 07:43:00||82.87||82.86||82.87||82.86|0
1653291790000|2022-05-23 07:43:10|82.9|82.87|82.91|82.87|82.91|82.87|82.9|82.87|0
1653291800000|2022-05-23 07:43:20|82.9|82.86|82.93|82.89|82.93|82.89|82.88|82.83|7761
1653291810000|2022-05-23 07:43:30|82.92|82.87|82.92|82.87|82.92|82.89|82.9|82.86|6655
1653291820000|2022-05-23 07:43:40|82.91||82.91||82.92||82.91||0
1653291830000|2022-05-23 07:43:50|82.9|82.84|82.89|82.84|82.91|82.85|82.86|82.8|9855
1653291840000|2022-05-23 07:44:00|82.88|82.86|82.9|82.84|82.91|82.86|82.88|82.84|0
1653291850000|2022-05-23 07:44:10|82.91|82.85|82.91|82.85|82.91|82.88|82.91|82.85|609
1653291860000|2022-05-23 07:44:20||82.86||82.85||82.86||82.85|0
1653291870000|2022-05-23 07:44:30|82.9|82.84|82.89|82.85|82.9|82.85|82.87|82.84|2240
1653291880000|2022-05-23 07:44:40|||||||||1791
1653291890000|2022-05-23 07:44:50|82.88|82.84|82.88|82.85|82.88|82.85|82.87|82.84|3660
1653291900000|2022-05-23 07:45:00|82.89|82.86|82.91|82.88|82.91|82.89|82.89|82.85|2664
1653291910000|2022-05-23 07:45:10|82.92|82.89|82.98|82.94|82.99|82.94|82.92|82.89|7814
1653291920000|2022-05-23 07:45:20|82.97|82.93|82.98|82.93|82.98|82.93|82.96|82.93|12360
1653291930000|2022-05-23 07:45:30|82.99|82.94|82.98|82.94|82.99|82.95|82.97|82.93|3249
1653291940000|2022-05-23 07:45:40||82.95||82.93||82.95||82.93|0
1653291960000|2022-05-23 07:46:00|82.97|82.94|83.01|82.97|83.03|82.98|82.97|82.94|4416
1653291970000|2022-05-23 07:46:10|83.02||83.02||83.02||83.02||0
1653291980000|2022-05-23 07:46:20|83.01||83.01||83.01||83.01||0
1653291990000|2022-05-23 07:46:30|||||||||3585
1653292000000|2022-05-23 07:46:40|83.02|82.96|82.99|82.94|83.02|82.96|82.99|82.93|0
1653292010000|2022-05-23 07:46:50|82.98|82.95|83.01|82.96|83.01|82.96|82.97|82.94|1509
1653292020000|2022-05-23 07:47:00|83.02|82.97|83.04|83|83.05|83|83.02|82.97|7773
1653292030000|2022-05-23 07:47:10|83.05|83.01|83.04|83|83.05|83.01|83.04|83|3087
1653292040000|2022-05-23 07:47:20|83.03|82.99|83.04|83|83.04|83|83.01|82.95|6140
1653292050000|2022-05-23 07:47:30|||||||||21013
1653292060000|2022-05-23 07:47:40|83.03|83.01|83.05|83.02|83.05|83.02|83|82.95|22524
1653292070000|2022-05-23 07:47:50|83.07|83.03|83.12|83.06|83.16|83.09|83.07|83.02|11285
1653292080000|2022-05-23 07:48:00|83.13|83.07|83.12|83.07|83.13|83.07|83.11|83.06|1039
1653292090000|2022-05-23 07:48:10|83.13|83.09|83.16|83.11|83.17|83.11|83.13|83.09|28445
1653292100000|2022-05-23 07:48:20|83.17|83.12|83.14|83.11|83.19|83.13|83.13|83.11|0
1653292110000|2022-05-23 07:48:30|83.13|83.07|83.11|83.04|83.13|83.08|83.11|83.04|4130
1653292120000|2022-05-23 07:48:40|83.1|83.06|83.11|83.07|83.11|83.07|83.1|83.06|2032
1653292130000|2022-05-23 07:48:50|83.1|83.06|83.08|83.02|83.11|83.06|83.07|83.02|2038
1653292140000|2022-05-23 07:49:00|83.09|83.04|83.08|83.04|83.09|83.04|83.08|83.02|4049
1653292150000|2022-05-23 07:49:10|83.09|83.05|83.09|83.06|83.11|83.06|83.09|83.04|77
1653292160000|2022-05-23 07:49:20|83.11|83.08|83.21|83.15|83.21|83.15|83.11|83.07|3851
1653292170000|2022-05-23 07:49:30|83.22|83.17|83.22|83.17|83.24|83.17|83.22|83.15|1
1653292180000|2022-05-23 07:49:40|83.21|83.18|83.22|83.18|83.23|83.18|83.2|83.17|1779
1653292190000|2022-05-23 07:49:50|83.24|83.17|83.23|83.18|83.26|83.2|83.23|83.17|926
1653292200000|2022-05-23 07:50:00||83.19||83.19||83.19||83.18|0
1653292210000|2022-05-23 07:50:10|83.25|83.2|83.29|83.25|83.29|83.25|83.25|83.2|6673
1653292220000|2022-05-23 07:50:20|83.31|83.26|83.34|83.28|83.34|83.28|83.31|83.26|1874
1653292230000|2022-05-23 07:50:30|83.33|83.27|83.28|83.24|83.33|83.27|83.26|83.24|15991
1653292240000|2022-05-23 07:50:40|83.27|83.18|83.25|83.19|83.28|83.22|83.23|83.16|12046
1653292260000|2022-05-23 07:51:00|83.24|83.17|83.24|83.18|83.24|83.18|83.23|83.17|121
1653292270000|2022-05-23 07:51:10|83.25|83.19|83.23|83.18|83.26|83.19|83.23|83.17|678
1653292280000|2022-05-23 07:51:20|83.24|83.2|83.29|83.22|83.3|83.24|83.24|83.2|8350
1653292290000|2022-05-23 07:51:30|83.31|83.28|83.22|83.18|83.35|83.28|83.22|83.17|89860
1653292310000|2022-05-23 07:51:50|83.23|83.19|83.23|83.19|83.27|83.21|83.22|83.18|8510
1653292320000|2022-05-23 07:52:00|83.24|83.21|83.22|83.18|83.24|83.21|83.2|83.18|22597
1653292330000|2022-05-23 07:52:10|83.21|83.15|83.14|83.08|83.21|83.15|83.1|83.05|41372
1653292340000|2022-05-23 07:52:20||83.06||83.09||83.09||83.06|23743
1653292350000|2022-05-23 07:52:30|83.13|83.07|83.13|83.09|83.13|83.09|83.09|83.05|19748
1653292360000|2022-05-23 07:52:40||83.07||83.09||83.09||83.07|0
1653292370000|2022-05-23 07:52:50|||||||||35
1653292380000|2022-05-23 07:53:00|83.14|83.1|83.17|83.1|83.18|83.12|83.13|83.1|1653
1653292390000|2022-05-23 07:53:10|83.16|83.11|83.19|83.12|83.2|83.13|83.16|83.11|8956
1653292400000|2022-05-23 07:53:20|83.18||83.18||83.18||83.18||11437
1653292410000|2022-05-23 07:53:30|83.19|83.13|83.2|83.13|83.22|83.15|83.19|83.13|24
1653292420000|2022-05-23 07:53:40|83.19||83.19||83.19||83.18||400
1653292440000|2022-05-23 07:54:00|83.17||83.17||83.17||83.17||0
1653292450000|2022-05-23 07:54:10|83.16|83.12|83.19|83.13|83.2|83.13|83.14|83.07|7337
1653292480000|2022-05-23 07:54:40|83.22|83.14|83.19|83.14|83.22|83.14|83.19|83.14|464
1653292490000|2022-05-23 07:54:50|83.21|83.15|83.27|83.22|83.28|83.23|83.21|83.15|4268
1653292500000|2022-05-23 07:55:00|83.28|83.23|83.28|83.24|83.28|83.24|83.28|83.23|0
1653292510000|2022-05-23 07:55:10|83.31|83.25|83.37|83.31|83.38|83.32|83.31|83.25|1614
1653292520000|2022-05-23 07:55:20|83.38|83.32|83.38|83.33|83.39|83.33|83.37|83.31|226
1653292530000|2022-05-23 07:55:30|83.37||83.37||83.37||83.37||0
1653292540000|2022-05-23 07:55:40|83.38||83.37||83.38||83.37||0
1653292550000|2022-05-23 07:55:50|83.36|83.32|83.42|83.36|83.42|83.37|83.35|83.32|11877
1653292560000|2022-05-23 07:56:00|83.41|83.37|83.42|83.36|83.42|83.38|83.4|83.36|996
1653292570000|2022-05-23 07:56:10||83.38||83.38||83.38||83.38|99
1653292610000|2022-05-23 07:56:50|83.44|83.39|83.43|83.39|83.47|83.41|83.41|83.38|7062
1653292620000|2022-05-23 07:57:00|83.45|83.4|83.46|83.4|83.46|83.42|83.44|83.39|64
1653292630000|2022-05-23 07:57:10|83.45||83.45||83.45||83.45||6455
1653292640000|2022-05-23 07:57:20|83.44||83.44||83.44||83.44||0
1653292650000|2022-05-23 07:57:30|||||||||200
1653292670000|2022-05-23 07:57:50|83.45|83.43|83.45|83.41|83.48|83.43|83.45|83.41|32240
1653292680000|2022-05-23 07:58:00|83.48|83.42|83.48|83.42|83.51|83.44|83.45|83.42|819
1653292690000|2022-05-23 07:58:10|83.47||83.47||83.47||83.47||32
1653292720000|2022-05-23 07:58:40|83.48|83.41|83.5|83.45|83.5|83.45|83.46|83.41|24821
1653292740000|2022-05-23 07:59:00|83.51|83.46|83.53|83.47|83.53|83.48|83.51|83.46|464
1653292750000|2022-05-23 07:59:10|83.52|83.46|83.52|83.44|83.52|83.46|83.52|83.44|1
1653292760000|2022-05-23 07:59:20||83.45||83.44||83.45||83.44|0
1653292770000|2022-05-23 07:59:30||83.45||83.46||83.46||83.45|100
1653292780000|2022-05-23 07:59:40|83.53|83.45|83.58|83.5|83.6|83.5|83.53|83.45|437
1653292790000|2022-05-23 07:59:50|83.59||83.61||83.61||83.59||11
1653292800000|2022-05-23 08:00:00|83.6|83.51|83.59|83.51|83.6|83.51|83.59|83.5|4
1653292810000|2022-05-23 08:00:10|83.6|83.52|83.62|83.55|83.63|83.56|83.6|83.52|217
1653292820000|2022-05-23 08:00:20|83.63|83.58|83.73|83.64|83.75|83.64|83.63|83.58|7048
1653292830000|2022-05-23 08:00:30||83.66||83.66||83.66||83.66|0
1653292840000|2022-05-23 08:00:40|83.72||83.72||83.72||83.72||0
1653292850000|2022-05-23 08:00:50|83.7|83.65|83.67|83.63|83.7|83.66|83.66|83.62|19633
1653292860000|2022-05-23 08:01:00|||||||||1685
1653292870000|2022-05-23 08:01:10|83.65|83.62|83.67|83.6|83.67|83.62|83.59|83.52|27219
1653292880000|2022-05-23 08:01:20|83.68|83.62|83.6|83.56|83.7|83.62|83.6|83.56|1266
1653292890000|2022-05-23 08:01:30|83.62|83.58|83.63|83.56|83.66|83.58|83.62|83.56|808
1653292900000|2022-05-23 08:01:40|83.64|83.58|83.62|83.56|83.65|83.58|83.62|83.56|2
1653292910000|2022-05-23 08:01:50|83.6||83.6||83.63||83.6||0
1653292920000|2022-05-23 08:02:00|83.61|83.58|83.64|83.57|83.66|83.61|83.6|83.56|9131
1653292940000|2022-05-23 08:02:20|83.62|83.56|83.56|83.5|83.62|83.56|83.55|83.5|18034
1653292950000|2022-05-23 08:02:30|83.57|83.57|83.58|83.53|83.58|83.57|83.57|83.5|17121
1653292960000|2022-05-23 08:02:40||83.54||83.52||83.54||83.52|1191
1653292970000|2022-05-23 08:02:50||83.53||83.53||83.53||83.53|1260
1653292980000|2022-05-23 08:03:00||83.54||83.54||83.54||83.53|892
1653292990000|2022-05-23 08:03:10|83.6|83.53|83.6|83.53|83.61|83.54|83.6|83.53|7104
1653293000000|2022-05-23 08:03:20|83.59|83.54|83.61|83.54|83.61|83.54|83.59|83.53|0
1653293010000|2022-05-23 08:03:30|83.6|83.55|83.62|83.55|83.63|83.56|83.6|83.54|4
1653293020000|2022-05-23 08:03:40|83.61|83.56|83.61|83.56|83.62|83.56|83.61|83.56|0
1653293030000|2022-05-23 08:03:50|83.62|83.57|83.65|83.61|83.65|83.61|83.62|83.57|40356
1653293040000|2022-05-23 08:04:00|83.66|83.58|83.64|83.55|83.66|83.58|83.63|83.55|5340
1653293050000|2022-05-23 08:04:10|83.63|83.56|83.64|83.58|83.65|83.58|83.63|83.56|0
1653293060000|2022-05-23 08:04:20|83.65|83.59|83.73|83.68|83.75|83.68|83.65|83.59|1795
1653293070000|2022-05-23 08:04:30|83.72|83.69|83.62|83.55|83.72|83.69|83.62|83.55|11060
1653293080000|2022-05-23 08:04:40|83.61|83.56|83.62|83.56|83.62|83.57|83.61|83.56|1773
1653293090000|2022-05-23 08:04:50|83.61|83.54|83.55|83.5|83.61|83.56|83.55|83.5|2760
1653293100000|2022-05-23 08:05:00|83.56|83.51|83.57|83.51|83.57|83.54|83.56|83.5|1406
1653293110000|2022-05-23 08:05:10||83.53||83.54||83.54||83.51|4748
1653293120000|2022-05-23 08:05:20|83.58|83.55|83.62|83.54|83.64|83.58|83.58|83.54|3542
1653293130000|2022-05-23 08:05:30|83.61|83.53|83.63|83.58|83.63|83.58|83.58|83.53|755
1653293140000|2022-05-23 08:05:40|83.62||83.63||83.63||83.62||0
1653293150000|2022-05-23 08:05:50|83.64|83.59|83.7|83.63|83.7|83.63|83.64|83.59|398
1653293160000|2022-05-23 08:06:00|83.69||83.69||83.69||83.69||0
1653293170000|2022-05-23 08:06:10|83.7|83.64|83.68|83.63|83.71|83.66|83.68|83.63|4162
1653293180000|2022-05-23 08:06:20|83.69|83.64|83.63|83.58|83.69|83.64|83.62|83.56|15966
1653293190000|2022-05-23 08:06:30|||||||||1495
1653293200000|2022-05-23 08:06:40|83.62|83.56|83.61|83.56|83.62|83.56|83.59|83.56|500
1653293210000|2022-05-23 08:06:50|83.6|83.55|83.49|83.46|83.6|83.55|83.48|83.42|26052
1653293220000|2022-05-23 08:07:00|83.5|83.49|83.54|83.49|83.55|83.52|83.5|83.47|5018
1653293230000|2022-05-23 08:07:10|83.53|83.51|83.53|83.47|83.53|83.51|83.53|83.47|0
1653293240000|2022-05-23 08:07:20||83.46||83.49||83.49||83.46|0
1653293250000|2022-05-23 08:07:30|83.55|83.5|83.55|83.5|83.55|83.5|83.55|83.5|807
1653293260000|2022-05-23 08:07:40|||||||||10
1653293270000|2022-05-23 08:07:50|||||||||81
1653293280000|2022-05-23 08:08:00|83.54|83.51|83.53|83.46|83.54|83.52|83.51|83.44|970
1653293290000|2022-05-23 08:08:10|83.54|83.49|83.53|83.5|83.55|83.5|83.53|83.46|669
1653293300000|2022-05-23 08:08:20|83.55|83.51|83.52|83.47|83.55|83.51|83.51|83.46|10632
1653293310000|2022-05-23 08:08:30|83.53|83.46|83.52|83.46|83.53|83.47|83.52|83.46|0
1653293320000|2022-05-23 08:08:40|83.55|83.47|83.54|83.49|83.55|83.5|83.52|83.47|9225
1653293330000|2022-05-23 08:08:50|83.53||83.55||83.55||83.53||345
1653293340000|2022-05-23 08:09:00|83.54|83.5|83.58|83.52|83.6|83.55|83.53|83.49|6546
1653293350000|2022-05-23 08:09:10|83.57|83.5|83.56|83.52|83.59|83.53|83.56|83.5|0
1653293360000|2022-05-23 08:09:20|83.55|83.51|83.54|83.5|83.55|83.51|83.53|83.5|5052
1653293370000|2022-05-23 08:09:30|83.55|83.52|83.55|83.52|83.55|83.52|83.55|83.52|1704
1653293390000|2022-05-23 08:09:50|83.58|83.53|83.57|83.53|83.6|83.55|83.55|83.52|10106
1653293400000|2022-05-23 08:10:00|83.58|83.54|83.64|83.58|83.65|83.58|83.57|83.54|2480
1653293410000|2022-05-23 08:10:10|83.66|83.59|83.7|83.63|83.7|83.64|83.66|83.59|1452
1653293420000|2022-05-23 08:10:20|83.69|83.64|83.7|83.63|83.71|83.64|83.69|83.63|0
1653293430000|2022-05-23 08:10:30|83.71|83.64|83.73|83.67|83.73|83.67|83.7|83.64|183
1653293440000|2022-05-23 08:10:40|83.74|83.68|83.72|83.66|83.74|83.68|83.72|83.66|0
1653293450000|2022-05-23 08:10:50|83.71|83.67|83.71|83.67|83.71|83.67|83.71|83.66|0
1653293460000|2022-05-23 08:11:00|||||||||10000
1653293470000|2022-05-23 08:11:10|83.7||83.73||83.73||83.7||5271
1653293480000|2022-05-23 08:11:20|83.74|83.68|83.77|83.7|83.78|83.72|83.74|83.68|20
1653293490000|2022-05-23 08:11:30|83.78|83.71|83.83|83.77|83.83|83.77|83.78|83.71|0
1653293500000|2022-05-23 08:11:40|83.85|83.78|83.86|83.81|83.87|83.81|83.85|83.77|2688
1653293510000|2022-05-23 08:11:50|83.87||83.86||83.87||83.86||4162
1653293520000|2022-05-23 08:12:00|83.87|83.82|83.87|83.82|83.87|83.83|83.87|83.81|211
1653293530000|2022-05-23 08:12:10|83.86|83.81|83.83|83.78|83.86|83.81|83.76|83.7|12507
1653293540000|2022-05-23 08:12:20|83.84|83.79|83.87|83.79|83.87|83.82|83.84|83.78|1551
1653293550000|2022-05-23 08:12:30|83.86|83.78|83.85|83.79|83.86|83.8|83.84|83.76|0
1653293560000|2022-05-23 08:12:40|83.86|83.77|83.79|83.72|83.87|83.77|83.77|83.71|713
1653293580000|2022-05-23 08:13:00|83.78|83.7|83.77|83.72|83.78|83.72|83.76|83.68|271
1653293590000|2022-05-23 08:13:10|83.76|83.69|83.77|83.7|83.77|83.7|83.75|83.68|0
1653293600000|2022-05-23 08:13:20|83.76|83.69|83.74|83.69|83.76|83.7|83.72|83.69|38
1653293610000|2022-05-23 08:13:30|83.73|83.7|83.74|83.7|83.74|83.7|83.73|83.7|0
1653293620000|2022-05-23 08:13:40|83.73||83.74||83.74||83.73||0
1653293640000|2022-05-23 08:14:00|83.72|83.69|83.64|83.58|83.72|83.69|83.64|83.56|8806
1653293650000|2022-05-23 08:14:10|83.63|83.59|83.61|83.53|83.63|83.59|83.61|83.53|12225
1653293660000|2022-05-23 08:14:20||83.55||83.56||83.56||83.53|0
1653293670000|2022-05-23 08:14:30|83.6|83.54|83.6|83.53|83.6|83.54|83.6|83.51|0
1653293680000|2022-05-23 08:14:40|83.61|83.52|83.6|83.54|83.61|83.57|83.6|83.52|2834
1653293690000|2022-05-23 08:14:50|83.59|83.55|83.6|83.54|83.6|83.55|83.59|83.51|50
1653293700000|2022-05-23 08:15:00|83.59|83.52|83.52|83.45|83.59|83.52|83.51|83.44|162
1653293710000|2022-05-23 08:15:10|83.53|83.46|83.56|83.5|83.59|83.51|83.52|83.46|5609
1653293740000|2022-05-23 08:15:40||83.51||83.51||83.51||83.51|7
1653293750000|2022-05-23 08:15:50||83.52||83.52||83.52||83.52|0
1653293760000|2022-05-23 08:16:00|||||||||39
1653293770000|2022-05-23 08:16:10|83.57|83.53|83.59|83.52|83.6|83.54|83.57|83.52|4029
1653293780000|2022-05-23 08:16:20|83.57||83.57||83.57||83.57||120
1653293790000|2022-05-23 08:16:30|83.58|83.53|83.53|83.47|83.59|83.53|83.51|83.43|7624
1653293800000|2022-05-23 08:16:40|83.52|83.45|83.51|83.47|83.52|83.47|83.49|83.42|0
1653293810000|2022-05-23 08:16:50|83.52|83.48|83.52|83.47|83.52|83.48|83.52|83.46|0
1653293820000|2022-05-23 08:17:00|83.53|83.48|83.53|83.46|83.54|83.52|83.53|83.46|7971
1653293830000|2022-05-23 08:17:10|83.54|83.48|83.53|83.49|83.54|83.5|83.53|83.46|0
1653293840000|2022-05-23 08:17:20|83.52||83.53||83.53||83.52||2320
1653293850000|2022-05-23 08:17:30|83.54|83.5|83.58|83.52|83.58|83.52|83.54|83.5|1211
1653293860000|2022-05-23 08:17:40|83.59|83.53|83.6|83.53|83.61|83.55|83.58|83.53|0
1653293870000|2022-05-23 08:17:50|83.61|83.54|83.68|83.62|83.68|83.62|83.61|83.54|0
1653293880000|2022-05-23 08:18:00|83.69|83.63|83.66|83.62|83.69|83.63|83.64|83.58|2000
1653293890000|2022-05-23 08:18:10|83.67|83.61|83.64|83.58|83.67|83.61|83.63|83.56|2388
1653293900000|2022-05-23 08:18:20|83.65|83.62|83.64|83.58|83.67|83.62|83.63|83.58|2104
1653293910000|2022-05-23 08:18:30|83.63|83.56|83.59|83.54|83.63|83.56|83.59|83.53|585
1653293920000|2022-05-23 08:18:40|83.58|83.53|83.48|83.43|83.58|83.53|83.48|83.42|728
1653293930000|2022-05-23 08:18:50|83.49|83.42|83.44|83.4|83.49|83.44|83.41|83.34|12509
1653293940000|2022-05-23 08:19:00|83.43|83.38|83.43|83.37|83.44|83.38|83.41|83.34|16576
1653293950000|2022-05-23 08:19:10|83.42|83.36|83.4|83.36|83.43|83.37|83.39|83.35|0
1653293960000|2022-05-23 08:19:20||83.37||83.37||83.37||83.37|1455
1653293970000|2022-05-23 08:19:30|||||||||1000
1653293980000|2022-05-23 08:19:40|83.39|83.36|83.34|83.27|83.39|83.36|83.34|83.26|6526
1653293990000|2022-05-23 08:19:50|83.33|83.28|83.32|83.26|83.33|83.29|83.3|83.24|0
1653294000000|2022-05-23 08:20:00||83.27||83.27||83.28||83.26|15744
1653294010000|2022-05-23 08:20:10|83.33|83.28|83.31|83.27|83.34|83.33|83.31|83.27|68860
1653294020000|2022-05-23 08:20:20|83.32|83.28|83.32|83.27|83.32|83.29|83.31|83.27|4060
1653294030000|2022-05-23 08:20:30|83.34|83.29|83.31|83.27|83.34|83.29|83.31|83.27|1545
1653294040000|2022-05-23 08:20:40|83.3|83.25|83.22|83.17|83.3|83.25|83.21|83.17|3881
1653294060000|2022-05-23 08:21:00|83.24|83.18|83.25|83.2|83.25|83.2|83.24|83.17|10117
1653294070000|2022-05-23 08:21:10|||||||||3571
1653294080000|2022-05-23 08:21:20|83.24|83.19|83.21|83.16|83.24|83.19|83.18|83.13|4624
1653294090000|2022-05-23 08:21:30|83.2|83.15|83.21|83.16|83.21|83.16|83.2|83.13|0
1653294110000|2022-05-23 08:21:50|83.22|83.17|83.24|83.18|83.24|83.21|83.22|83.17|5065
1653294120000|2022-05-23 08:22:00|83.23|83.16|83.18|83.12|83.23|83.17|83.17|83.1|42
1653294130000|2022-05-23 08:22:10|83.21|83.13|83.26|83.2|83.26|83.2|83.18|83.13|4114
1653294140000|2022-05-23 08:22:20|83.24|83.19|83.23|83.18|83.24|83.19|83.23|83.18|0
1653294150000|2022-05-23 08:22:30|83.22|83.17|83.23|83.17|83.23|83.17|83.2|83.17|3109
1653294160000|2022-05-23 08:22:40|83.22|83.18|83.28|83.23|83.28|83.23|83.22|83.18|3555
1653294170000|2022-05-23 08:22:50|83.3|83.24|83.3|83.25|83.33|83.25|83.29|83.24|908
1653294180000|2022-05-23 08:23:00|83.33|83.26|83.32|83.26|83.34|83.26|83.32|83.26|6303
1653294190000|2022-05-23 08:23:10|83.31|83.25|83.29|83.23|83.31|83.25|83.25|83.19|4255
1653294200000|2022-05-23 08:23:20|83.3||83.29||83.3||83.29||500
1653294210000|2022-05-23 08:23:30|83.3|83.24|83.29|83.23|83.3|83.24|83.29|83.23|6
1653294220000|2022-05-23 08:23:40|83.28|83.21|83.25|83.18|83.28|83.21|83.24|83.17|0
1653294230000|2022-05-23 08:23:50|83.24|83.17|83.24|83.2|83.24|83.2|83.24|83.17|2
1653294240000|2022-05-23 08:24:00|83.26|83.21|83.33|83.27|83.36|83.29|83.26|83.21|4469
1653294250000|2022-05-23 08:24:10|83.34|83.28|83.33|83.27|83.34|83.28|83.33|83.27|1638
1653294260000|2022-05-23 08:24:20|83.34|83.28|83.39|83.33|83.39|83.33|83.34|83.28|807
1653294270000|2022-05-23 08:24:30|83.37|83.32|83.37|83.32|83.39|83.34|83.37|83.31|3272
1653294290000|2022-05-23 08:24:50|83.38|83.34|83.37|83.34|83.39|83.34|83.36|83.32|33234
1653294320000|2022-05-23 08:25:20|||||||||348
1653294330000|2022-05-23 08:25:30|83.36|83.33|83.35|83.32|83.36|83.33|83.35|83.29|12745
1653294340000|2022-05-23 08:25:40|||||||||837
1653294370000|2022-05-23 08:26:10|83.36|83.33|83.42|83.37|83.47|83.41|83.36|83.33|16884
1653294380000|2022-05-23 08:26:20|83.41|83.35|83.42|83.39|83.42|83.39|83.4|83.33|807
1653294390000|2022-05-23 08:26:30|83.45|83.4|83.45|83.41|83.48|83.42|83.45|83.4|2605
1653294400000|2022-05-23 08:26:40|83.44|83.39|83.44|83.41|83.46|83.41|83.44|83.39|17
1653294410000|2022-05-23 08:26:50|83.43|83.4|83.43|83.4|83.44|83.4|83.42|83.4|2285
1653294420000|2022-05-23 08:27:00|||||||||1353
1653294430000|2022-05-23 08:27:10|83.42|83.39|83.44|83.4|83.45|83.4|83.41|83.39|7260
1653294440000|2022-05-23 08:27:20|83.43|83.39|83.43|83.39|83.43|83.39|83.41|83.39|17
1653294450000|2022-05-23 08:27:30|83.44|83.37|83.39|83.34|83.44|83.37|83.37|83.31|586
1653294460000|2022-05-23 08:27:40|83.4|83.33|83.41|83.35|83.41|83.35|83.38|83.33|5007
1653294470000|2022-05-23 08:27:50|83.4|83.33|83.4|83.34|83.4|83.34|83.38|83.32|0
1653294480000|2022-05-23 08:28:00|83.39|83.32|83.36|83.3|83.39|83.32|83.36|83.29|142
1653294490000|2022-05-23 08:28:10||83.33||83.33||83.33||83.33|0
1653294500000|2022-05-23 08:28:20|83.39|83.35|83.31|83.25|83.41|83.38|83.31|83.25|8915
1653294510000|2022-05-23 08:28:30|83.32|83.26|83.35|83.3|83.35|83.31|83.31|83.26|15
1653294520000|2022-05-23 08:28:40|83.38|83.31|83.37|83.32|83.39|83.33|83.37|83.3|12176
1653294540000|2022-05-23 08:29:00|83.33|83.29|83.3|83.23|83.33|83.29|83.29|83.23|2025
1653294550000|2022-05-23 08:29:10|83.31|83.24|83.3|83.24|83.31|83.24|83.3|83.24|2421
1653294560000|2022-05-23 08:29:20|83.29|83.23|83.29|83.22|83.29|83.23|83.27|83.22|0
1653294570000|2022-05-23 08:29:30|83.28|83.23|83.3|83.23|83.3|83.24|83.28|83.22|40
1653294580000|2022-05-23 08:29:40|83.31|83.24|83.3|83.27|83.31|83.27|83.3|83.24|3516
1653294590000|2022-05-23 08:29:50|83.31|83.24|83.31|83.28|83.31|83.28|83.31|83.24|2490
1653294600000|2022-05-23 08:30:00|83.32|83.27|83.32|83.3|83.33|83.3|83.32|83.27|603
1653294610000|2022-05-23 08:30:10|83.33|83.31|83.31|83.28|83.36|83.32|83.31|83.26|65932
1653294620000|2022-05-23 08:30:20|83.3|83.26|83.3|83.26|83.3|83.26|83.3|83.24|7618
1653294630000|2022-05-23 08:30:30|83.29|83.25|83.27|83.24|83.29|83.25|83.27|83.22|1216
1653294640000|2022-05-23 08:30:40|83.26|83.21|83.22|83.15|83.26|83.21|83.22|83.15|2331
1653294650000|2022-05-23 08:30:50|83.21|83.16|83.22|83.17|83.22|83.17|83.21|83.15|5968
1653294660000|2022-05-23 08:31:00||83.18||83.18||83.2||83.18|0
1653294670000|2022-05-23 08:31:10|83.23|83.19|83.26|83.23|83.26|83.24|83.23|83.19|13744
1653294680000|2022-05-23 08:31:20|||||||||727
1653294690000|2022-05-23 08:31:30|83.28|83.26|83.25|83.23|83.28|83.26|83.25|83.23|8841
1653294700000|2022-05-23 08:31:40|83.24|83.22|83.24|83.23|83.24|83.23|83.24|83.22|1300
1653294720000|2022-05-23 08:32:00|83.27|83.24|83.28|83.24|83.28|83.25|83.27|83.24|693
1653294730000|2022-05-23 08:32:10|83.27|83.23|83.18|83.14|83.27|83.23|83.18|83.13|41135
1653294740000|2022-05-23 08:32:20|83.2|83.15|83.24|83.21|83.24|83.21|83.2|83.15|17780
1653294750000|2022-05-23 08:32:30|83.25|83.22|83.24|83.19|83.25|83.22|83.22|83.18|15894
1653294760000|2022-05-23 08:32:40|83.23|83.18|83.12|83.07|83.23|83.18|83.12|83.07|24015
1653294770000|2022-05-23 08:32:50|83.13|83.09|83.08|83.03|83.13|83.09|83.08|83.03|2
1653294780000|2022-05-23 08:33:00|83.1|83.07|83.11|83.07|83.11|83.08|83.1|83.07|4984
1653294790000|2022-05-23 08:33:10|83.1|83.08|83.07|83.01|83.1|83.08|83.07|83.01|59731
1653294800000|2022-05-23 08:33:20|83.05|83|83.05|83|83.05|83.01|83.05|83|0
1653294810000|2022-05-23 08:33:30|83.07|83.01|83.07|83.03|83.08|83.03|83.07|83.01|807
1653294820000|2022-05-23 08:33:40|83.06|83.02|83.07|83.01|83.07|83.02|83.04|83|3
1653294830000|2022-05-23 08:33:50|83.06||83.07||83.07||83.06||35
1653294840000|2022-05-23 08:34:00|83.06||83.07||83.07||83.06||0
1653294860000|2022-05-23 08:34:20|83.08|83.02|83.08|83.06|83.11|83.07|83.07|83.02|48648
1653294870000|2022-05-23 08:34:30|83.09|83.05|83.07|83.04|83.09|83.05|83.07|83.04|108952
1653294880000|2022-05-23 08:34:40|83.05|83.03|83.05|83|83.05|83.03|83.05|83|3889
1653294890000|2022-05-23 08:34:50|83.04|82.98|83.03|82.99|83.04|83|83.02|82.98|17468
1653294900000|2022-05-23 08:35:00|83.05|83.03|83.06|83|83.08|83.06|83.05|83|26676
1653294910000|2022-05-23 08:35:10|83.05|82.98|83|82.97|83.05|83|83|82.97|5167
1653294920000|2022-05-23 08:35:20|82.98|82.95|82.99|82.93|83|82.95|82.93|82.86|15288
1653294930000|2022-05-23 08:35:30|82.97|82.94|83.06|83.01|83.06|83.01|82.97|82.94|5421
1653294940000|2022-05-23 08:35:40|83.08|83.02|83.08|83.04|83.08|83.05|83.08|83.02|544
1653294950000|2022-05-23 08:35:50|83.1|83.03|83.08|83.02|83.1|83.04|83.07|83.02|15340
1653294960000|2022-05-23 08:36:00|||||||||826
1653294970000|2022-05-23 08:36:10|83.09|83.04|83.11|83.06|83.11|83.07|83.09|83.04|0
1653294980000|2022-05-23 08:36:20|83.14|83.07|83.14|83.09|83.16|83.1|83.11|83.07|9986
1653294990000|2022-05-23 08:36:30|83.13|83.06|83.14|83.09|83.14|83.1|83.1|83.04|12176
1653295000000|2022-05-23 08:36:40|83.13|83.08|83.14|83.1|83.14|83.1|83.13|83.07|10
1653295010000|2022-05-23 08:36:50||83.11||83.1||83.11||83.1|944
1653295020000|2022-05-23 08:37:00|83.16|83.11|83.2|83.14|83.2|83.14|83.16|83.11|12644
1653295050000|2022-05-23 08:37:30|83.19|83.12|83.14|83.1|83.19|83.16|83.14|83.1|29673
1653295060000|2022-05-23 08:37:40|83.13||83.14||83.14||83.12||0
1653295070000|2022-05-23 08:37:50|||||||||5500
1653295110000|2022-05-23 08:38:30|||||||||11
1653295120000|2022-05-23 08:38:40|||||||||1218
1653295130000|2022-05-23 08:38:50|||||||||221
1653295140000|2022-05-23 08:39:00|||||||||1189
1653295160000|2022-05-23 08:39:20||83.11||83.11||83.11||83.11|50
1653295170000|2022-05-23 08:39:30|83.13|83.1|83.18|83.12|83.18|83.14|83.11|83.08|10817
1653295180000|2022-05-23 08:39:40||83.13||83.15||83.15||83.13|0
1653295190000|2022-05-23 08:39:50|83.19|83.16|83.21|83.17|83.23|83.17|83.19|83.16|4501
1653295200000|2022-05-23 08:40:00|83.24|83.18|83.26|83.2|83.26|83.2|83.23|83.18|11518
1653295210000|2022-05-23 08:40:10|83.27|83.21|83.29|83.23|83.3|83.23|83.25|83.2|0
1653295220000|2022-05-23 08:40:20|83.28|83.24|83.28|83.24|83.28|83.24|83.28|83.23|0
1653295230000|2022-05-23 08:40:30|83.29||83.29||83.29||83.29||0
1653295240000|2022-05-23 08:40:40|83.28||83.28||83.28||83.28||0
1653295250000|2022-05-23 08:40:50|83.29||83.29||83.29||83.29||1192
1653295260000|2022-05-23 08:41:00|||||||||500
1653295280000|2022-05-23 08:41:20|83.28|83.25|83.28|83.25|83.28|83.25|83.28|83.25|704
1653295290000|2022-05-23 08:41:30|83.29|83.26|83.28|83.25|83.34|83.29|83.26|83.25|15262
1653295300000|2022-05-23 08:41:40|83.27|83.24|83.24|83.2|83.27|83.24|83.24|83.2|7767
1653295320000|2022-05-23 08:42:00|||||||||388
1653295330000|2022-05-23 08:42:10|83.22||83.25||83.25||83.22||194
1653295340000|2022-05-23 08:42:20|83.27|83.21|83.27|83.23|83.27|83.23|83.27|83.21|526
1653295350000|2022-05-23 08:42:30|83.26|83.21|83.27|83.21|83.27|83.21|83.24|83.2|1875
1653295360000|2022-05-23 08:42:40|83.26|83.2|83.22|83.17|83.27|83.2|83.22|83.17|655
1653295370000|2022-05-23 08:42:50|83.21|83.15|83.18|83.13|83.21|83.15|83.18|83.12|849
1653295380000|2022-05-23 08:43:00|83.16|83.12|83.18|83.12|83.18|83.12|83.16|83.11|0
1653295390000|2022-05-23 08:43:10|83.19|83.13|83.19|83.16|83.19|83.16|83.19|83.13|0
1653295410000|2022-05-23 08:43:30|83.18|83.13|83.18|83.13|83.18|83.14|83.17|83.12|2009
1653295420000|2022-05-23 08:43:40|83.17|83.16|83.17|83.12|83.17|83.16|83.17|83.11|42
1653295430000|2022-05-23 08:43:50||83.13||83.12||83.13||83.12|471
1653295440000|2022-05-23 08:44:00|83.16||83.17||83.17||83.16||0
1653295450000|2022-05-23 08:44:10|83.15|83.09|83.09|83.04|83.15|83.09|83.08|83.03|1721
1653295460000|2022-05-23 08:44:20|83.1|83.05|83.09|83.05|83.12|83.09|83.09|83.05|4366
1653295470000|2022-05-23 08:44:30|83.1|83.06|83.15|83.1|83.15|83.1|83.09|83.05|13979
1653295480000|2022-05-23 08:44:40|83.14|83.09|83.13|83.09|83.14|83.09|83.13|83.07|0
1653295490000|2022-05-23 08:44:50|83.15||83.13||83.15||83.13||0
1653295520000|2022-05-23 08:45:20|83.12|83.1|83.12|83.09|83.12|83.1|83.12|83.09|0
1653295530000|2022-05-23 08:45:30|83.1|83.07|83.05|83|83.1|83.07|83.05|83|4553
1653295550000|2022-05-23 08:45:50|83.04|83.01|83.02|82.98|83.04|83.01|83.01|82.98|33172
1653295560000|2022-05-23 08:46:00|83.01|82.97|83.01|82.98|83.01|82.98|83|82.95|1888
1653295570000|2022-05-23 08:46:10|83.02|83.01|83.09|83.06|83.09|83.06|83|82.98|10891
1653295580000|2022-05-23 08:46:20|83.12|83.07|83.12|83.08|83.14|83.08|83.11|83.05|395
1653295590000|2022-05-23 08:46:30|83.13|83.06|83.08|83.05|83.13|83.06|83.08|83.02|8576
1653295600000|2022-05-23 08:46:40|83.09|83.06|83.17|83.11|83.18|83.11|83.09|83.06|20580
1653295610000|2022-05-23 08:46:50|83.16||83.16||83.16||83.16||0
1653295620000|2022-05-23 08:47:00|83.17|83.1|83.16|83.11|83.17|83.11|83.15|83.08|3015
1653295630000|2022-05-23 08:47:10|83.17|83.12|83.21|83.17|83.22|83.17|83.17|83.11|542
1653295640000|2022-05-23 08:47:20|83.2|83.16|83.21|83.17|83.21|83.17|83.18|83.16|1652
1653295650000|2022-05-23 08:47:30|83.19|83.16|83.17|83.12|83.21|83.16|83.17|83.11|9016
1653295660000|2022-05-23 08:47:40||83.11||83.14||83.14||83.11|1840
1653295670000|2022-05-23 08:47:50|83.18|83.12|83.21|83.15|83.23|83.17|83.18|83.12|4144
1653295680000|2022-05-23 08:48:00||83.16||83.17||83.17||83.16|3006
1653295690000|2022-05-23 08:48:10|83.22|83.18|83.26|83.21|83.26|83.21|83.22|83.18|2411
1653295700000|2022-05-23 08:48:20|83.25|83.2|83.26|83.21|83.27|83.22|83.25|83.19|0
1653295710000|2022-05-23 08:48:30|83.24|83.2|83.24|83.2|83.24|83.2|83.24|83.2|380
1653295720000|2022-05-23 08:48:40|83.26||83.24||83.26||83.24||11
1653295730000|2022-05-23 08:48:50|83.25||83.26||83.26||83.24||0
1653295740000|2022-05-23 08:49:00|83.25||83.25||83.25||83.25||0
1653295750000|2022-05-23 08:49:10|83.23|83.17|83.21|83.17|83.23|83.2|83.21|83.17|12525
1653295760000|2022-05-23 08:49:20|83.18|83.15|83.18|83.14|83.2|83.15|83.18|83.12|1046
1653295770000|2022-05-23 08:49:30|83.17|83.13|83.18|83.14|83.18|83.14|83.17|83.11|0
1653295780000|2022-05-23 08:49:40|83.19|83.13|83.21|83.16|83.21|83.16|83.19|83.13|0
1653295790000|2022-05-23 08:49:50|83.22|83.17|83.2|83.16|83.22|83.17|83.19|83.16|0
1653295800000|2022-05-23 08:50:00|83.19||83.19||83.2||83.18||3579
1653295810000|2022-05-23 08:50:10|83.2|83.17|83.23|83.17|83.23|83.17|83.2|83.17|0
1653295820000|2022-05-23 08:50:20|83.21|83.16|83.24|83.18|83.25|83.19|83.21|83.16|963
1653295830000|2022-05-23 08:50:30||83.19||83.19||83.19||83.18|0
1653295840000|2022-05-23 08:50:40|83.23||83.23||83.23||83.22||0
1653295850000|2022-05-23 08:50:50||83.2||83.19||83.2||83.19|0
1653295860000|2022-05-23 08:51:00|83.22|83.18|83.2|83.17|83.22|83.18|83.17|83.16|5536
1653295870000|2022-05-23 08:51:10|83.19||83.2||83.2||83.19||9387
1653295880000|2022-05-23 08:51:20|83.19||83.2||83.2||83.19||29996
1653295900000|2022-05-23 08:51:40||83.18||83.18||83.18||83.18|360
1653295910000|2022-05-23 08:51:50|83.22|83.19|83.26|83.21|83.26|83.21|83.22|83.19|5006
1653295920000|2022-05-23 08:52:00|83.3|83.22|83.27|83.23|83.31|83.26|83.27|83.22|4354
1653295940000|2022-05-23 08:52:20|83.29|83.24|83.3|83.26|83.32|83.26|83.27|83.24|1218
1653295950000|2022-05-23 08:52:30|83.29|83.25|83.3|83.28|83.3|83.28|83.28|83.25|7217
1653295960000|2022-05-23 08:52:40|83.31|83.29|83.31|83.29|83.31|83.29|83.31|83.29|4793
1653295990000|2022-05-23 08:53:10|83.32|83.3|83.32|83.3|83.34|83.3|83.32|83.3|18188
1653296000000|2022-05-23 08:53:20|83.31|83.29|83.32|83.3|83.32|83.3|83.31|83.29|4315
1653296010000|2022-05-23 08:53:30|83.31|83.29|83.26|83.21|83.31|83.29|83.26|83.21|2815
1653296020000|2022-05-23 08:53:40|83.25|83.19|83.18|83.12|83.25|83.19|83.18|83.12|6602
1653296030000|2022-05-23 08:53:50|83.17|83.13|83.12|83.07|83.17|83.13|83.12|83.05|0
1653296040000|2022-05-23 08:54:00|83.13|83.08|83.22|83.17|83.23|83.17|83.13|83.08|3374
1653296050000|2022-05-23 08:54:10|83.23|83.18|83.28|83.22|83.28|83.22|83.23|83.18|2022
1653296060000|2022-05-23 08:54:20|83.27|83.21|83.28|83.22|83.28|83.22|83.25|83.2|40
1653296070000|2022-05-23 08:54:30|83.27|83.21|83.26|83.21|83.27|83.21|83.26|83.2|0
1653296080000|2022-05-23 08:54:40|83.25|83.19|83.27|83.2|83.27|83.21|83.21|83.17|2127
1653296090000|2022-05-23 08:54:50|83.26|83.19|83.27|83.22|83.28|83.23|83.24|83.18|3643
1653296100000|2022-05-23 08:55:00|83.26|83.23|83.25|83.2|83.26|83.23|83.24|83.2|2141
1653296110000|2022-05-23 08:55:10|83.26|83.21|83.29|83.25|83.3|83.25|83.26|83.21|1982
1653296160000|2022-05-23 08:56:00|83.32|83.26|83.34|83.28|83.34|83.28|83.32|83.26|1188
1653296170000|2022-05-23 08:56:10|83.35|83.29|83.34|83.3|83.35|83.3|83.34|83.28|0
1653296220000|2022-05-23 08:57:00|83.33|83.28|83.34|83.29|83.35|83.3|83.28|83.23|18236
1653296230000|2022-05-23 08:57:10|||||||||2038
1653296240000|2022-05-23 08:57:20||83.3||83.31||83.31||83.3|42
1653296270000|2022-05-23 08:57:50|83.36|83.32|83.38|83.33|83.39|83.34|83.36|83.32|2260
1653296280000|2022-05-23 08:58:00|83.37|83.32|83.34|83.31|83.37|83.32|83.33|83.29|3579
1653296320000|2022-05-23 08:58:40|||||||||3000
1653296330000|2022-05-23 08:58:50|83.32|83.3|83.33|83.3|83.34|83.3|83.32|83.3|2581
1653296340000|2022-05-23 08:59:00|||||||||7175
1653296350000|2022-05-23 08:59:10|||||||||336
1653296360000|2022-05-23 08:59:20|83.31|83.29|83.33|83.27|83.33|83.29|83.31|83.27|370
1653296370000|2022-05-23 08:59:30||83.28||83.3||83.3||83.28|0
1653296380000|2022-05-23 08:59:40|83.32|83.28|83.29|83.23|83.32|83.28|83.28|83.23|530
1653296390000|2022-05-23 08:59:50||83.24||83.24||83.24||83.23|1910
1653296400000|2022-05-23 09:00:00||83.23||83.24||83.24||83.23|0
1653296410000|2022-05-23 09:00:10||83.25||83.25||83.25||83.24|0
1653296420000|2022-05-23 09:00:20|||||||||10
1653296430000|2022-05-23 09:00:30|83.27|83.24|83.19|83.14|83.27|83.24|83.19|83.14|3019
1653296440000|2022-05-23 09:00:40|83.18|83.15|83.21|83.16|83.23|83.17|83.18|83.14|9868
1653296450000|2022-05-23 09:00:50|83.19|83.15|83.21|83.17|83.21|83.17|83.19|83.15|5484
1653296460000|2022-05-23 09:01:00|83.2|83.15|83.18|83.12|83.2|83.15|83.14|83.09|1106
1653296470000|2022-05-23 09:01:10|83.17|83.11|83.17|83.11|83.18|83.12|83.16|83.11|314
1653296480000|2022-05-23 09:01:20|83.16||83.15||83.17||83.15||0
1653296490000|2022-05-23 09:01:30|83.14|83.09|83.11|83.06|83.14|83.09|83.1|83.05|1100
1653296500000|2022-05-23 09:01:40|83.1|83.05|83.1|83.05|83.11|83.05|83.1|83.05|3882
1653296510000|2022-05-23 09:01:50|83.09|83.04|83.05|83.02|83.09|83.04|83.05|83.02|13559
1653296520000|2022-05-23 09:02:00|83.06|83.03|83.1|83.04|83.12|83.06|83.06|83.02|17432
1653296530000|2022-05-23 09:02:10|83.09|83.03|83.07|83.02|83.09|83.03|83.06|83.02|276
1653296540000|2022-05-23 09:02:20|83.06|83|83.01|82.96|83.06|83|83.01|82.94|2091
1653296550000|2022-05-23 09:02:30|83.04|82.95|83.06|83.01|83.06|83.01|83.04|82.95|17891
1653296560000|2022-05-23 09:02:40|83.05||83.05||83.05||83.04||0
1653296580000|2022-05-23 09:03:00|||||||||625
1653296590000|2022-05-23 09:03:10|||||||||403
1653296600000|2022-05-23 09:03:20|83.04|82.99|83.01|82.96|83.05|82.99|83.01|82.95|4429
1653296610000|2022-05-23 09:03:30|83|82.95|83.03|82.96|83.05|83|83|82.95|10509
1653296620000|2022-05-23 09:03:40|83.02|82.97|83.02|82.97|83.02|82.97|83.02|82.97|0
1653296630000|2022-05-23 09:03:50|83.03|82.98|83.02|82.98|83.03|82.98|83.02|82.97|8100
1653296640000|2022-05-23 09:04:00|83.03|82.99|83.06|83|83.07|83|83.03|82.99|3246
1653296650000|2022-05-23 09:04:10|||||||||87
1653296660000|2022-05-23 09:04:20|||||||||5019
1653296670000|2022-05-23 09:04:30|83.05|83.01|83.09|83.05|83.09|83.05|83.05|83.01|3893
1653296680000|2022-05-23 09:04:40|83.08|83.04|83.09|83.04|83.09|83.04|83.08|83.04|866
1653296690000|2022-05-23 09:04:50||83.05||83.04||83.05||83.04|0
1653296700000|2022-05-23 09:05:00|83.08|83.05|83.1|83.04|83.12|83.06|83.08|83.03|3180
1653296710000|2022-05-23 09:05:10|83.11|83.05|83.09|83.04|83.11|83.05|83.07|83.02|985
1653296730000|2022-05-23 09:05:30|83.08||83.08||83.09||83.08||105
1653296760000|2022-05-23 09:06:00|83.09|83.06|83.1|83.06|83.11|83.07|83.09|83.06|1349
1653296770000|2022-05-23 09:06:10|83.09|83.05|83.09|83.05|83.1|83.06|83.06|83.02|7547
1653296790000|2022-05-23 09:06:30|83.1|83.06|83.09|83.05|83.1|83.07|83.09|83.05|2132
1653296810000|2022-05-23 09:06:50||83.04||83.05||83.05||83.04|0
1653296820000|2022-05-23 09:07:00||83.06||83.06||83.06||83.06|28
1653296830000|2022-05-23 09:07:10||83.05||83.06||83.06||83.05|97
1653296840000|2022-05-23 09:07:20||83.05||83.06||83.06||83.05|1543
1653296850000|2022-05-23 09:07:30|83.08|83.05|83|82.94|83.08|83.05|82.99|82.93|7265
1653296860000|2022-05-23 09:07:40|83.02|82.95|82.99|82.95|83.02|82.95|82.99|82.94|0
1653296870000|2022-05-23 09:07:50|83|82.96|83.04|82.99|83.05|83|83|82.96|6827
1653296880000|2022-05-23 09:08:00|83.02|82.98|83|82.94|83.02|82.99|82.97|82.91|1876
1653296890000|2022-05-23 09:08:10|82.97|82.95|83|82.94|83.01|82.96|82.97|82.94|1107
1653296900000|2022-05-23 09:08:20|82.99|82.95|82.99|82.95|82.99|82.95|82.99|82.94|0
1653296920000|2022-05-23 09:08:40|82.98|82.94|82.95|82.92|82.98|82.94|82.95|82.9|7545
1653296930000|2022-05-23 09:08:50|82.98|82.93|82.98|82.94|82.99|82.95|82.98|82.93|23044
1653296940000|2022-05-23 09:09:00|82.97|82.92|82.96|82.92|82.98|82.93|82.96|82.92|6083
1653296950000|2022-05-23 09:09:10|82.95|82.93|83.03|82.99|83.05|82.99|82.94|82.93|2227
1653296960000|2022-05-23 09:09:20|83.02|82.98|83.03|82.98|83.03|82.98|83.02|82.98|2560
1653296970000|2022-05-23 09:09:30|||||||||2379
1653296980000|2022-05-23 09:09:40|83.02|82.97|83.03|82.99|83.03|82.99|83.02|82.97|0
1653296990000|2022-05-23 09:09:50|83.05|83|83.08|83.03|83.1|83.03|83.05|83|1997
1653297000000|2022-05-23 09:10:00|||||||||77
1653297010000|2022-05-23 09:10:10|83.1|83.04|83.13|83.1|83.13|83.1|83.1|83.03|7463
1653297020000|2022-05-23 09:10:20|83.15|83.11|83.18|83.13|83.2|83.15|83.15|83.11|1994
1653297030000|2022-05-23 09:10:30|83.17|83.12|83.11|83.07|83.17|83.12|83.11|83.07|7418
1653297040000|2022-05-23 09:10:40|83.13|83.08|83.13|83.06|83.14|83.1|83.13|83.06|7897
1653297050000|2022-05-23 09:10:50|83.12|83.05|83.08|83.05|83.12|83.05|83.07|83.01|74305
1653297060000|2022-05-23 09:11:00|83.09|83.06|83.1|83.05|83.1|83.08|83.09|83.05|3077
1653297070000|2022-05-23 09:11:10||83.06||83.06||83.06||83.06|1241
1653297100000|2022-05-23 09:11:40|83.09|83.05|83.1|83.05|83.1|83.06|83.09|83.05|3701
1653297110000|2022-05-23 09:11:50||83.06||83.06||83.06||83.06|2512
1653297120000|2022-05-23 09:12:00|||||||||364
1653297130000|2022-05-23 09:12:10||83.05||83.05||83.05||83.05|23
1653297140000|2022-05-23 09:12:20||83.06||83.06||83.06||83.06|0
1653297150000|2022-05-23 09:12:30||83.07||83.06||83.07||83.06|0
1653297160000|2022-05-23 09:12:40|83.12|83.07|83.15|83.09|83.16|83.11|83.12|83.07|2299
1653297170000|2022-05-23 09:12:50||83.1||83.11||83.11||83.1|0
1653297180000|2022-05-23 09:13:00|||||||||78
1653297190000|2022-05-23 09:13:10||83.12||83.11||83.12||83.11|7562
1653297200000|2022-05-23 09:13:20|83.17|83.12|83.21|83.16|83.23|83.16|83.17|83.12|4198
1653297210000|2022-05-23 09:13:30|83.2|83.15|83.18|83.12|83.2|83.15|83.16|83.12|18026
1653297220000|2022-05-23 09:13:40|83.17||83.16||83.17||83.16||0
1653297240000|2022-05-23 09:14:00|||||||||266
1653297250000|2022-05-23 09:14:10|||||||||49
1653297260000|2022-05-23 09:14:20|83.15||83.15||83.16||83.15||0
1653297270000|2022-05-23 09:14:30|83.14|83.11|83.15|83.11|83.15|83.11|83.14|83.11|5431
1653297280000|2022-05-23 09:14:40|83.14|83.09|83.09|83.07|83.14|83.09|83.09|83.04|560
1653297290000|2022-05-23 09:14:50|83.12|83.08|83.11|83.06|83.15|83.1|83.1|83.06|1747
1653297300000|2022-05-23 09:15:00|83.1|83.04|83.07|83.02|83.1|83.04|83.05|83.01|416
1653297310000|2022-05-23 09:15:10|83.06|83.03|83.06|83.03|83.07|83.03|83.06|83.03|28
1653297320000|2022-05-23 09:15:20|83.05|83.01|83.05|83.02|83.06|83.02|83.05|83|12048
1653297330000|2022-05-23 09:15:30|83.04|83|83.02|82.99|83.04|83|83|82.96|16181
1653297340000|2022-05-23 09:15:40|83.03|83|83.04|82.99|83.07|83.01|83.03|82.99|1096
1653297350000|2022-05-23 09:15:50|83.03||83.02||83.03||83.02||0
1653297360000|2022-05-23 09:16:00|83.01|82.97|82.93|82.88|83.01|82.97|82.93|82.87|755
1653297370000|2022-05-23 09:16:10|82.94|82.89|82.93|82.89|82.94|82.89|82.93|82.88|0
1653297380000|2022-05-23 09:16:20|82.95|82.9|82.95|82.91|82.95|82.92|82.93|82.9|12486
1653297390000|2022-05-23 09:16:30|82.98|82.92|83|82.94|83|82.95|82.95|82.91|4232
1653297400000|2022-05-23 09:16:40|82.99|82.93|82.96|82.92|82.99|82.93|82.95|82.92|3121
1653297410000|2022-05-23 09:16:50||82.93||82.92||82.94||82.92|1146
1653297420000|2022-05-23 09:17:00|||||||||6130
1653297430000|2022-05-23 09:17:10|82.98|82.94|82.98|82.93|83|82.94|82.98|82.92|2414
1653297440000|2022-05-23 09:17:20||82.94||82.93||82.94||82.93|0
1653297450000|2022-05-23 09:17:30||82.94||82.93||82.94||82.93|0
1653297460000|2022-05-23 09:17:40|||||||||4843
1653297470000|2022-05-23 09:17:50||82.94||82.94||82.94||82.93|3550
1653297480000|2022-05-23 09:18:00||82.95||82.95||82.95||82.95|111
1653297490000|2022-05-23 09:18:10|83.01|82.96|83.03|82.99|83.04|83|83.01|82.96|2234
1653297500000|2022-05-23 09:18:20||83||82.99||83||82.99|6
1653297510000|2022-05-23 09:18:30||83||83||83||82.99|0
1653297520000|2022-05-23 09:18:40|83.05|83.01|83.04|83|83.05|83.01|83.04|83|1476
1653297530000|2022-05-23 09:18:50|||||||||42500
1653297540000|2022-05-23 09:19:00|83.03|82.99|83.01|82.97|83.04|82.99|83|82.97|4545
1653297560000|2022-05-23 09:19:20||82.98||82.97||82.98||82.97|5000
1653297570000|2022-05-23 09:19:30|83|82.96|82.92|82.87|83|82.96|82.92|82.86|9160
1653297580000|2022-05-23 09:19:40||82.88||82.88||82.89||82.88|120
1653297590000|2022-05-23 09:19:50||82.87||82.88||82.88||82.87|0
1653297600000|2022-05-23 09:20:00|82.95|82.87|82.95|82.91|82.97|82.92|82.92|82.87|3199
1653297610000|2022-05-23 09:20:10|82.97|82.92|83|82.96|83|82.97|82.97|82.92|1338
1653297620000|2022-05-23 09:20:20|||||||||3
1653297630000|2022-05-23 09:20:30|82.99|82.94|82.98|82.95|82.99|82.95|82.98|82.94|1948
1653297640000|2022-05-23 09:20:40|||||||||59
1653297650000|2022-05-23 09:20:50|82.97|82.93|82.96|82.92|82.97|82.93|82.95|82.92|1394
1653297660000|2022-05-23 09:21:00|82.98|82.93|82.99|82.95|83|82.96|82.98|82.93|11255
1653297670000|2022-05-23 09:21:10|82.98|82.94|82.97|82.92|83|82.95|82.96|82.92|2
1653297680000|2022-05-23 09:21:20||82.93||82.93||82.93||82.92|0
1653297690000|2022-05-23 09:21:30|||||||||5984
1653297700000|2022-05-23 09:21:40|82.95|82.91|82.95|82.91|82.97|82.91|82.93|82.88|805
1653297720000|2022-05-23 09:22:00|||||||||2
1653297730000|2022-05-23 09:22:10||82.92||82.92||82.92||82.91|644
1653297740000|2022-05-23 09:22:20|||||||||1814
1653297750000|2022-05-23 09:22:30|82.97|82.93|82.97|82.93|83|82.95|82.97|82.93|1386
1653297760000|2022-05-23 09:22:40|82.96||82.96||82.96||82.96||0
1653297770000|2022-05-23 09:22:50|||||||||9
1653297780000|2022-05-23 09:23:00|82.98|82.94|82.97|82.94|83|82.96|82.97|82.92|14664
1653297790000|2022-05-23 09:23:10|82.99||82.99||82.99||82.99||2000
1653297800000|2022-05-23 09:23:20|82.98|82.93|82.93|82.88|82.98|82.93|82.92|82.87|29736
1653297810000|2022-05-23 09:23:30|82.95|82.89|82.92|82.87|82.95|82.89|82.92|82.86|0
1653297820000|2022-05-23 09:23:40||82.88||82.88||82.88||82.88|2818
1653297830000|2022-05-23 09:23:50||82.89||82.87||82.89||82.87|0
1653297840000|2022-05-23 09:24:00|82.94|82.88|82.97|82.91|82.97|82.91|82.94|82.88|2362
1653297850000|2022-05-23 09:24:10|82.96|82.92|82.96|82.91|82.96|82.93|82.96|82.91|0
1653297880000|2022-05-23 09:24:40|82.97|82.93|82.96|82.92|82.99|82.93|82.96|82.91|2500
1653297890000|2022-05-23 09:24:50||82.93||82.93||82.93||82.93|1498
1653297900000|2022-05-23 09:25:00||82.92||82.93||82.93||82.92|0
1653297910000|2022-05-23 09:25:10|82.99|82.92|83.01|82.95|83.01|82.96|82.99|82.92|2669
1653297920000|2022-05-23 09:25:20|82.99|82.96|82.99|82.95|82.99|82.96|82.99|82.95|0
1653297930000|2022-05-23 09:25:30||82.96||82.96||82.96||82.95|0
1653297940000|2022-05-23 09:25:40|83.01|82.97|83.05|83|83.06|83|83.01|82.97|1095
1653297950000|2022-05-23 09:25:50||83.01||83||83.01||83|0
1653297960000|2022-05-23 09:26:00||83.01||83.01||83.01||83.01|1000
1653297970000|2022-05-23 09:26:10|83.07|83.02|83.07|83.02|83.08|83.03|83.05|83.02|2084
1653297980000|2022-05-23 09:26:20|83.08|83.03|83.07|83.03|83.09|83.04|83.07|83.02|0
1653297990000|2022-05-23 09:26:30|83.08|83.04|83.15|83.08|83.15|83.09|83.08|83.03|3605
1653298000000|2022-05-23 09:26:40|83.14|83.09|83.15|83.09|83.16|83.1|83.14|83.08|0
1653298010000|2022-05-23 09:26:50|83.14||83.14||83.15||83.14||0
1653298040000|2022-05-23 09:27:20|83.13|83.08|83.05|83|83.13|83.08|83.05|83|17517
1653298050000|2022-05-23 09:27:30|83.04|82.99|83.05|83|83.05|83|83.04|82.99|0
1653298070000|2022-05-23 09:27:50|83.06|83.01|83.04|83|83.06|83.01|83.04|82.99|0
1653298080000|2022-05-23 09:28:00|83.03|82.99|83.04|82.99|83.04|82.99|83.03|82.97|239
1653298090000|2022-05-23 09:28:10|||||||||1075
1653298100000|2022-05-23 09:28:20||83||83||83||83|0
1653298110000|2022-05-23 09:28:30|83.06|83.01|83.08|83.02|83.08|83.04|83.04|83.01|5437
1653298120000|2022-05-23 09:28:40|83.07|83.03|83.04|83|83.09|83.04|83.03|82.98|11
1653298130000|2022-05-23 09:28:50|83.05||83.04||83.05||83.04||12041
1653298140000|2022-05-23 09:29:00|83.02|82.98|82.98|82.95|83.02|82.98|82.98|82.93|789
1653298150000|2022-05-23 09:29:10|82.97|82.93|82.97|82.92|82.98|82.97|82.96|82.91|1495
1653298160000|2022-05-23 09:29:20|82.96|82.91|82.98|82.93|82.98|82.93|82.96|82.9|1903
1653298200000|2022-05-23 09:30:00|83|82.94|83|82.96|83|82.96|82.98|82.93|3383
1653298210000|2022-05-23 09:30:10|||||||||50
1653298220000|2022-05-23 09:30:20||82.97||82.97||82.97||82.96|978
1653298230000|2022-05-23 09:30:30|82.97|82.96|82.99|82.96|83|82.96|82.97|82.94|3959
1653298250000|2022-05-23 09:30:50|||||||||1205
1653298270000|2022-05-23 09:31:10|83|82.97|83.01|82.99|83.01|82.99|83|82.97|9105
1653298290000|2022-05-23 09:31:30|83.04|83|83.04|83|83.05|83|83.04|83|1305
1653298300000|2022-05-23 09:31:40|83.02||83.02||83.02||83.02||0
1653298310000|2022-05-23 09:31:50|83.01|82.99|83.01|82.99|83.01|83|83.01|82.99|5724
1653298320000|2022-05-23 09:32:00|83.03|83|83.04|83.02|83.04|83.02|83.01|82.99|2801
1653298330000|2022-05-23 09:32:10|83.03|83.01|83.02|82.99|83.03|83.01|83.01|82.96|7859
1653298350000|2022-05-23 09:32:30|83||83||83||83||0
1653298370000|2022-05-23 09:32:50|82.99|82.97|82.97|82.91|82.99|82.97|82.96|82.91|901
1653298380000|2022-05-23 09:33:00|82.98|82.92|82.98|82.93|82.98|82.94|82.98|82.92|2415
1653298390000|2022-05-23 09:33:10||82.94||82.94||82.94||82.94|0
1653298400000|2022-05-23 09:33:20|82.97||82.98||82.98||82.97||252
1653298410000|2022-05-23 09:33:30|||||||||948
1653298420000|2022-05-23 09:33:40|82.99|82.95|83.03|82.99|83.06|82.99|82.99|82.95|1231
1653298430000|2022-05-23 09:33:50|83.04|83|83.04|83|83.05|83|83.04|83|0
1653298440000|2022-05-23 09:34:00|83.05|83.01|83.09|83.03|83.09|83.03|83.05|83.01|6213
1653298450000|2022-05-23 09:34:10|83.08|83.04|83.07|83.02|83.08|83.04|83.07|83.02|0
1653298460000|2022-05-23 09:34:20|83.08|83.03|83.07|83.04|83.09|83.04|83.07|83.03|0
1653298470000|2022-05-23 09:34:30|83.09|83.05|83.07|83.04|83.12|83.06|83.07|83.04|2041
1653298480000|2022-05-23 09:34:40|83.06|83.03|83.04|83|83.06|83.03|83.04|83|5206
1653298520000|2022-05-23 09:35:20||83.01||83.01||83.01||83.01|0
1653298550000|2022-05-23 09:35:50|||||||||285
1653298560000|2022-05-23 09:36:00|83.05|83.02|83.06|83.03|83.09|83.05|83.04|83.02|9101
1653298570000|2022-05-23 09:36:10|83.08|83.04|83.12|83.08|83.14|83.1|83.08|83.04|49923
1653298580000|2022-05-23 09:36:20|83.14|83.14|83.15|83.1|83.17|83.14|83.14|83.08|25000
1653298590000|2022-05-23 09:36:30||83.11||83.12||83.12||83.11|0
1653298600000|2022-05-23 09:36:40|83.14||83.14||83.14||83.14||10000
1653298610000|2022-05-23 09:36:50|83.13|83.11|83.13|83.09|83.15|83.11|83.11|83.09|7860
1653298620000|2022-05-23 09:37:00|83.15|83.1|83.15|83.1|83.15|83.11|83.15|83.1|807
1653298640000|2022-05-23 09:37:20|83.14|83.08|83.11|83.06|83.14|83.08|83.1|83.05|2331
1653298650000|2022-05-23 09:37:30|83.12|83.05|83.14|83.09|83.14|83.1|83.11|83.05|0
1653298660000|2022-05-23 09:37:40|83.13|83.1|83.17|83.12|83.17|83.12|83.13|83.08|4813
1653298670000|2022-05-23 09:37:50||83.14||83.12||83.14||83.12|0
1653298680000|2022-05-23 09:38:00||83.13||83.14||83.14||83.13|0
1653298690000|2022-05-23 09:38:10|83.16|83.13|83.16|83.12|83.17|83.14|83.15|83.12|9368
1653298700000|2022-05-23 09:38:20|83.17|83.14|83.17|83.13|83.17|83.14|83.16|83.12|864
1653298710000|2022-05-23 09:38:30||83.14||83.13||83.15||83.13|205
1653298740000|2022-05-23 09:39:00|||||||||419
1653298750000|2022-05-23 09:39:10|||||||||1237
1653298760000|2022-05-23 09:39:20|83.19|83.14|83.24|83.2|83.26|83.2|83.19|83.14|4658
1653298770000|2022-05-23 09:39:30|83.23||83.25||83.25||83.23||0
1653298780000|2022-05-23 09:39:40|83.26||83.25||83.26||83.25||0
1653298790000|2022-05-23 09:39:50||83.21||83.21||83.21||83.2|0
1653298800000|2022-05-23 09:40:00||83.2||83.19||83.2||83.19|2
1653298810000|2022-05-23 09:40:10|83.24|83.2|83.24|83.19|83.24|83.21|83.24|83.19|0
1653298820000|2022-05-23 09:40:20||83.2||83.21||83.22||83.2|0
1653298840000|2022-05-23 09:40:40|||||||||26
1653298860000|2022-05-23 09:41:00|83.23|83.2|83.24|83.2|83.24|83.2|83.21|83.17|6625
1653298870000|2022-05-23 09:41:10||83.21||83.2||83.21||83.2|0
1653298880000|2022-05-23 09:41:20||83.21||83.2||83.21||83.2|0
1653298890000|2022-05-23 09:41:30|83.26|83.21|83.26|83.22|83.27|83.22|83.25|83.2|2469
1653298900000|2022-05-23 09:41:40|83.24||83.24||83.24||83.24||0
1653298910000|2022-05-23 09:41:50||83.23||83.22||83.23||83.22|0
1653298930000|2022-05-23 09:42:10|83.26|83.23|83.26|83.22|83.27|83.23|83.26|83.22|2805
1653298940000|2022-05-23 09:42:20|||||||||2625
1653298950000|2022-05-23 09:42:30|83.25|83.2|83.23|83.2|83.25|83.2|83.23|83.2|366
1653298960000|2022-05-23 09:42:40|83.22||83.22||83.22||83.22||1693
1653298990000|2022-05-23 09:43:10||83.21||83.2||83.21||83.2|0
1653299000000|2022-05-23 09:43:20|||||||||59
1653299010000|2022-05-23 09:43:30|83.21|83.18|83.21|83.17|83.21|83.18|83.19|83.17|6332
1653299020000|2022-05-23 09:43:40|||||||||61
1653299040000|2022-05-23 09:44:00|83.2|83.15|83.19|83.15|83.2|83.15|83.17|83.13|4119
1653299050000|2022-05-23 09:44:10|83.18|83.14|83.2|83.14|83.2|83.15|83.17|83.12|2
1653299060000|2022-05-23 09:44:20|83.18|83.15|83.19|83.15|83.19|83.15|83.18|83.15|0
1653299070000|2022-05-23 09:44:30|83.2||83.18||83.2||83.18||0
1653299080000|2022-05-23 09:44:40|83.17|83.14|83.15|83.13|83.17|83.14|83.15|83.11|673
1653299090000|2022-05-23 09:44:50||83.14||83.12||83.14||83.12|0
1653299100000|2022-05-23 09:45:00|83.17|83.13|83.24|83.2|83.24|83.2|83.17|83.13|2692
1653299110000|2022-05-23 09:45:10|83.23|83.19|83.2|83.17|83.23|83.19|83.2|83.16|2531
1653299120000|2022-05-23 09:45:20|83.22|83.18|83.22|83.18|83.22|83.18|83.22|83.17|0
1653299130000|2022-05-23 09:45:30|83.21||83.21||83.22||83.21||0
1653299150000|2022-05-23 09:45:50|83.2|83.17|83.2|83.17|83.24|83.18|83.2|83.17|4443
1653299170000|2022-05-23 09:46:10|83.21|83.16|83.21|83.16|83.22|83.16|83.21|83.16|118
1653299210000|2022-05-23 09:46:50|83.19|83.15|83.16|83.13|83.19|83.15|83.16|83.13|9832
1653299220000|2022-05-23 09:47:00|83.17|83.15|83.19|83.16|83.19|83.16|83.17|83.15|3500
1653299230000|2022-05-23 09:47:10|83.18|83.15|83.16|83.13|83.18|83.16|83.16|83.13|0
1653299240000|2022-05-23 09:47:20||83.14||83.13||83.14||83.13|5522
1653299250000|2022-05-23 09:47:30|83.15|83.11|83.14|83.11|83.15|83.11|83.13|83.11|3778
1653299260000|2022-05-23 09:47:40|83.13|83.09|83.1|83.07|83.13|83.1|83.1|83.04|3506
1653299270000|2022-05-23 09:47:50|83.13|83.08|83.16|83.11|83.19|83.15|83.13|83.08|872
1653299280000|2022-05-23 09:48:00|83.18|83.12|83.19|83.14|83.19|83.14|83.17|83.11|0
1653299290000|2022-05-23 09:48:10|83.17|83.15|83.18|83.13|83.19|83.15|83.13|83.1|5112
1653299300000|2022-05-23 09:48:20|83.19||83.19||83.19||83.18||344
1653299310000|2022-05-23 09:48:30|83.18|83.14|83.19|83.14|83.19|83.15|83.18|83.14|20
1653299320000|2022-05-23 09:48:40|83.18|83.15|83.17|83.12|83.18|83.15|83.17|83.11|2500
1653299330000|2022-05-23 09:48:50|83.16|83.13|83.16|83.11|83.17|83.13|83.15|83.09|0
1653299340000|2022-05-23 09:49:00|83.17|83.12|83.17|83.11|83.17|83.12|83.16|83.11|0
1653299350000|2022-05-23 09:49:10|83.16|83.12|83.17|83.12|83.17|83.12|83.16|83.11|111
1653299360000|2022-05-23 09:49:20||83.13||83.13||83.13||83.12|0
1653299370000|2022-05-23 09:49:30|83.16|83.11|83.17|83.12|83.17|83.12|83.15|83.11|2233
1653299380000|2022-05-23 09:49:40|83.16|83.13|83.17|83.13|83.17|83.13|83.16|83.12|0
1653299390000|2022-05-23 09:49:50|83.19|83.14|83.19|83.15|83.2|83.15|83.19|83.14|440
1653299400000|2022-05-23 09:50:00||83.14||83.14||83.15||83.14|0
1653299410000|2022-05-23 09:50:10||83.15||83.15||83.15||83.15|1000
1653299420000|2022-05-23 09:50:20|83.18|83.14|83.19|83.15|83.19|83.15|83.17|83.13|1000
1653299430000|2022-05-23 09:50:30||83.14||83.15||83.15||83.14|0
1653299460000|2022-05-23 09:51:00||83.16||83.16||83.16||83.16|0
1653299470000|2022-05-23 09:51:10|83.18|83.15|83.19|83.15|83.19|83.15|83.17|83.15|2505
1653299480000|2022-05-23 09:51:20|83.18|83.16|83.18|83.15|83.18|83.16|83.17|83.15|0
1653299490000|2022-05-23 09:51:30|||||||||500
1653299500000|2022-05-23 09:51:40|83.16|83.14|83.14|83.1|83.16|83.14|83.14|83.1|2008
1653299510000|2022-05-23 09:51:50||83.11||83.12||83.12||83.1|0
1653299520000|2022-05-23 09:52:00|83.13|83.09|83.12|83.08|83.14|83.09|83.11|83.07|3902
1653299530000|2022-05-23 09:52:10|83.13|83.09|83.11|83.08|83.14|83.09|83.11|83.08|0
1653299550000|2022-05-23 09:52:30|83.1|83.06|83.13|83.08|83.13|83.09|83.09|83.05|2
1653299560000|2022-05-23 09:52:40|83.12|83.07|83.12|83.06|83.12|83.07|83.11|83.06|10832
1653299570000|2022-05-23 09:52:50||83.07||83.07||83.07||83.07|0
1653299580000|2022-05-23 09:53:00||83.08||83.08||83.08||83.08|0
1653299590000|2022-05-23 09:53:10|83.11|83.07|83.1|83.08|83.11|83.08|83.1|83.05|43239
1653299620000|2022-05-23 09:53:40|83.09|83.06|83.09|83.07|83.1|83.07|83.09|83.05|599
1653299640000|2022-05-23 09:54:00|||||||||5973
1653299650000|2022-05-23 09:54:10|83.1||83.08||83.1||83.08||2387
1653299660000|2022-05-23 09:54:20|83.1|83.08|83.09|83.04|83.1|83.08|83.07|83.04|4535
1653299670000|2022-05-23 09:54:30|83.08|83.03|82.98|82.93|83.08|83.03|82.97|82.92|14161
1653299680000|2022-05-23 09:54:40|82.97|82.92|82.97|82.91|82.97|82.92|82.96|82.91|31190
1653299690000|2022-05-23 09:54:50||82.92||82.91||82.92||82.91|0
1653299700000|2022-05-23 09:55:00|82.95|82.92|83|82.95|83.01|82.97|82.94|82.92|30028
1653299710000|2022-05-23 09:55:10|82.99||82.99||82.99||82.99||0
1653299720000|2022-05-23 09:55:20||82.93||82.95||82.95||82.93|0
1653299730000|2022-05-23 09:55:30|83|82.96|83.06|83.01|83.07|83.02|82.99|82.95|25679
1653299740000|2022-05-23 09:55:40|83.05|83|83.04|82.99|83.05|83|83.04|82.99|2303
1653299750000|2022-05-23 09:55:50||83||82.99||83||82.99|0
1653299760000|2022-05-23 09:56:00|83.03|82.98|83.01|82.96|83.03|82.98|83.01|82.96|0
1653299770000|2022-05-23 09:56:10|83.02|82.97|83.02|82.97|83.02|82.97|83.02|82.97|0
1653299780000|2022-05-23 09:56:20|83|82.95|82.92|82.87|83.01|82.96|82.9|82.85|21982
1653299790000|2022-05-23 09:56:30|82.94|82.88|82.91|82.86|82.94|82.91|82.91|82.86|14870
1653299800000|2022-05-23 09:56:40|||||||||1340
1653299810000|2022-05-23 09:56:50|82.9||82.89||82.9||82.89||0
1653299830000|2022-05-23 09:57:10|82.88|82.87|82.87|82.83|82.88|82.87|82.87|82.83|1414
1653299840000|2022-05-23 09:57:20||82.84||82.84||82.84||82.84|0
1653299850000|2022-05-23 09:57:30|82.86|82.83|82.87|82.83|82.87|82.83|82.86|82.83|14136
1653299890000|2022-05-23 09:58:10|82.89|82.84|82.93|82.89|82.94|82.89|82.89|82.84|9148
1653299900000|2022-05-23 09:58:20|82.95|82.91|82.98|82.93|82.98|82.94|82.95|82.91|3322
1653299910000|2022-05-23 09:58:30|82.97|82.91|82.94|82.89|82.97|82.91|82.92|82.89|10364
1653299920000|2022-05-23 09:58:40|82.93|82.9|82.94|82.89|82.94|82.9|82.93|82.89|0
1653299930000|2022-05-23 09:58:50|82.93|82.9|82.93|82.9|82.93|82.9|82.93|82.89|0
1653299950000|2022-05-23 09:59:10|82.96|82.92|83.01|82.96|83.03|82.97|82.96|82.92|4189
1653299960000|2022-05-23 09:59:20|83.02|82.95|83.03|82.98|83.03|82.99|83.02|82.95|0
1653299970000|2022-05-23 09:59:30|83.02|82.97|83.03|82.98|83.03|82.98|83.02|82.97|0
1653299980000|2022-05-23 09:59:40|83.02|82.97|83.03|82.98|83.03|82.99|83.02|82.97|0
1653299990000|2022-05-23 09:59:50|83.02|82.99|83.03|82.98|83.03|82.99|83.02|82.98|0
1653300000000|2022-05-23 10:00:00||82.99||82.99||82.99||82.99|852
1653300010000|2022-05-23 10:00:10||82.98||82.98||82.98||82.98|16
1653300020000|2022-05-23 10:00:20||82.99||82.98||82.99||82.98|0
1653300030000|2022-05-23 10:00:30|83.02|82.97|83|82.96|83.03|82.97|82.97|82.95|4482
1653300060000|2022-05-23 10:01:00||82.95||82.95||82.95||82.94|0
1653300070000|2022-05-23 10:01:10||82.96||82.96||82.96||82.96|2451
1653300080000|2022-05-23 10:01:20|||||||||954
1653300110000|2022-05-23 10:01:50|||||||||6
1653300130000|2022-05-23 10:02:10|82.99|82.95|82.99|82.95|82.99|82.95|82.96|82.93|7079
1653300140000|2022-05-23 10:02:20|82.98||82.98||82.98||82.98||0
1653300150000|2022-05-23 10:02:30|82.99|82.96|82.99|82.95|82.99|82.96|82.99|82.95|593
1653300170000|2022-05-23 10:02:50|83|82.97|83.01|82.97|83.01|82.97|83|82.95|2864
1653300180000|2022-05-23 10:03:00|||||||||510
1653300200000|2022-05-23 10:03:20|82.98|82.95|82.93|82.88|82.98|82.95|82.93|82.88|6210
1653300210000|2022-05-23 10:03:30|82.92|82.87|82.89|82.85|82.92|82.88|82.89|82.85|0
1653300220000|2022-05-23 10:03:40|82.9|82.86|82.89|82.85|82.91|82.86|82.89|82.85|0
1653300240000|2022-05-23 10:04:00|82.88||82.89||82.89||82.87||50
1653300250000|2022-05-23 10:04:10|82.88||82.89||82.89||82.88||0
1653300270000|2022-05-23 10:04:30|82.88|82.86|82.89|82.86|82.89|82.86|82.88|82.85|7252
1653300290000|2022-05-23 10:04:50|||||||||24
1653300320000|2022-05-23 10:05:20|82.88|82.85|82.81|82.76|82.88|82.85|82.81|82.76|16907
1653300330000|2022-05-23 10:05:30|82.82|82.77|82.83|82.78|82.83|82.78|82.81|82.77|0
1653300340000|2022-05-23 10:05:40|82.84|82.79|82.83|82.79|82.84|82.8|82.83|82.78|0
1653300350000|2022-05-23 10:05:50||82.8||82.8||82.8||82.8|653
1653300360000|2022-05-23 10:06:00|82.84|82.81|82.81|82.76|82.84|82.81|82.8|82.76|4038
1653300370000|2022-05-23 10:06:10|82.82|82.77|82.81|82.77|82.82|82.77|82.81|82.77|1201
1653300380000|2022-05-23 10:06:20||82.78||82.76||82.78||82.76|44
1653300390000|2022-05-23 10:06:30||82.77||82.76||82.77||82.76|2000
1653300400000|2022-05-23 10:06:40|||||||||4319
1653300410000|2022-05-23 10:06:50|82.8|82.75|82.74|82.7|82.8|82.75|82.72|82.7|25080
1653300420000|2022-05-23 10:07:00|82.76|82.71|82.76|82.72|82.76|82.74|82.76|82.71|3029
1653300430000|2022-05-23 10:07:10|82.78|82.73|82.79|82.74|82.79|82.74|82.78|82.73|6
1653300440000|2022-05-23 10:07:20|82.78|82.75|82.79|82.74|82.79|82.75|82.78|82.73|241
1653300450000|2022-05-23 10:07:30||82.75||82.74||82.75||82.74|0
1653300460000|2022-05-23 10:07:40|||||||||6
1653300470000|2022-05-23 10:07:50|||||||||7819
1653300480000|2022-05-23 10:08:00|||||||||100
1653300490000|2022-05-23 10:08:10|82.78|82.73|82.72|82.67|82.78|82.73|82.72|82.67|3531
1653300500000|2022-05-23 10:08:20||82.68||82.67||82.68||82.67|0
1653300510000|2022-05-23 10:08:30|82.7|82.68|82.72|82.7|82.72|82.7|82.7|82.67|201
1653300520000|2022-05-23 10:08:40|||||||||240
1653300530000|2022-05-23 10:08:50|82.71|82.68|82.67|82.65|82.72|82.68|82.67|82.65|21993
1653300540000|2022-05-23 10:09:00|82.66|82.63|82.6|82.53|82.66|82.63|82.59|82.53|19312
1653300550000|2022-05-23 10:09:10|82.58||82.58||82.58||82.58||20000
1653300560000|2022-05-23 10:09:20||82.54||82.54||82.54||82.53|602
1653300590000|2022-05-23 10:09:50|82.57||82.57||82.57||82.57||0
1653300600000|2022-05-23 10:10:00|82.56|82.53|82.52|82.5|82.56|82.53|82.52|82.5|6913
1653300610000|2022-05-23 10:10:10|82.53|82.51|82.53|82.5|82.53|82.51|82.53|82.5|1735
1653300620000|2022-05-23 10:10:20|82.52|82.49|82.43|82.36|82.52|82.49|82.37|82.31|102837
1653300630000|2022-05-23 10:10:30|82.39|82.35|82.39|82.34|82.41|82.35|82.37|82.31|13226
1653300650000|2022-05-23 10:10:50|82.38|82.33|82.38|82.33|82.38|82.33|82.35|82.33|1220
1653300660000|2022-05-23 10:11:00|||||||||6778
1653300670000|2022-05-23 10:11:10|82.37|82.34|82.38|82.33|82.38|82.35|82.37|82.33|69
1653300680000|2022-05-23 10:11:20||82.34||82.34||82.34||82.34|3
1653300690000|2022-05-23 10:11:30|82.39|82.35|82.46|82.41|82.46|82.41|82.39|82.35|5595
1653300700000|2022-05-23 10:11:40|82.45||82.45||82.45||82.45||12000
1653300720000|2022-05-23 10:12:00|82.46|82.43|82.58|82.53|82.6|82.53|82.46|82.43|5527
1653300740000|2022-05-23 10:12:20|82.6|82.54|82.53|82.47|82.61|82.54|82.53|82.46|8043
1653300750000|2022-05-23 10:12:30|82.52|82.46|82.48|82.42|82.52|82.46|82.47|82.4|0
1653300760000|2022-05-23 10:12:40||82.43||82.44||82.44||82.42|10
1653300770000|2022-05-23 10:12:50|82.46|82.42|82.48|82.42|82.48|82.43|82.46|82.42|3418
1653300780000|2022-05-23 10:13:00||82.43||82.43||82.43||82.43|0
1653300790000|2022-05-23 10:13:10|82.51|82.44|82.55|82.47|82.55|82.47|82.51|82.44|1915
1653300810000|2022-05-23 10:13:30|82.54|82.48|82.58|82.55|82.58|82.55|82.54|82.48|5000
1653300820000|2022-05-23 10:13:40||82.54||82.54||82.56||82.54|0
1653300830000|2022-05-23 10:13:50||82.55||82.55||82.56||82.55|0
1653300850000|2022-05-23 10:14:10|82.62|82.56|82.63|82.56|82.64|82.57|82.62|82.56|601
1653300860000|2022-05-23 10:14:20|82.64|82.57|82.65|82.6|82.7|82.62|82.63|82.57|0
1653300870000|2022-05-23 10:14:30|82.64|82.59|82.64|82.58|82.64|82.59|82.62|82.57|5134
1653300900000|2022-05-23 10:15:00|82.63||82.64||82.64||82.63||11
1653300910000|2022-05-23 10:15:10|82.65|82.59|82.65|82.59|82.66|82.59|82.65|82.59|0
1653300920000|2022-05-23 10:15:20|82.64|82.58|82.64|82.59|82.64|82.59|82.64|82.58|0
1653300930000|2022-05-23 10:15:30|82.62|82.58|82.57|82.51|82.62|82.58|82.57|82.51|2431
1653300940000|2022-05-23 10:15:40|82.55|82.5|82.55|82.49|82.55|82.5|82.54|82.49|5
1653300950000|2022-05-23 10:15:50||82.5||82.49||82.5||82.49|96
1653300960000|2022-05-23 10:16:00||82.5||82.49||82.5||82.49|0
1653300970000|2022-05-23 10:16:10|82.53|82.5|82.55|82.49|82.55|82.5|82.53|82.46|10238
1653300980000|2022-05-23 10:16:20||82.5||82.49||82.5||82.49|0
1653300990000|2022-05-23 10:16:30|||||||||2
1653301010000|2022-05-23 10:16:50|82.58|82.5|82.61|82.54|82.63|82.57|82.58|82.5|3657
1653301020000|2022-05-23 10:17:00|82.59|82.52|82.56|82.49|82.59|82.52|82.56|82.49|10007
1653301030000|2022-05-23 10:17:10|82.58|82.5|82.59|82.52|82.59|82.53|82.58|82.5|0
1653301040000|2022-05-23 10:17:20|82.58||82.57||82.58||82.57||0
1653301070000|2022-05-23 10:17:50||82.53||82.53||82.53||82.52|0
1653301080000|2022-05-23 10:18:00|82.6|82.54|82.59|82.54|82.62|82.57|82.59|82.54|10499
1653301090000|2022-05-23 10:18:10|82.6|82.55|82.65|82.59|82.65|82.59|82.6|82.55|23202
1653301100000|2022-05-23 10:18:20|82.64|82.6|82.64|82.59|82.65|82.6|82.64|82.59|58
1653301130000|2022-05-23 10:18:50||82.6||82.6||82.6||82.6|170
1653301150000|2022-05-23 10:19:10|||||||||4886
1653301170000|2022-05-23 10:19:30|82.63|82.59|82.58|82.55|82.63|82.59|82.58|82.52|4844
1653301180000|2022-05-23 10:19:40|82.59|82.56|82.6|82.57|82.62|82.57|82.59|82.55|4974
1653301200000|2022-05-23 10:20:00|82.59|82.55|82.57|82.52|82.59|82.55|82.56|82.5|195
1653301210000|2022-05-23 10:20:10|82.56|82.51|82.53|82.47|82.56|82.51|82.53|82.46|246
1653301220000|2022-05-23 10:20:20||82.48||82.47||82.49||82.47|2
1653301230000|2022-05-23 10:20:30|82.51|82.46|82.51|82.44|82.53|82.47|82.51|82.44|106
1653301240000|2022-05-23 10:20:40|82.5||82.5||82.5||82.5||0
1653301250000|2022-05-23 10:20:50|82.49|82.42|82.43|82.36|82.49|82.42|82.43|82.34|4731
1653301260000|2022-05-23 10:21:00|82.42|82.35|82.41|82.35|82.42|82.35|82.38|82.33|1867
1653301270000|2022-05-23 10:21:10|82.42|82.36|82.42|82.35|82.42|82.36|82.41|82.35|0
1653301280000|2022-05-23 10:21:20|82.44|82.36|82.43|82.36|82.45|82.37|82.41|82.36|0
1653301290000|2022-05-23 10:21:30|82.42|82.37|82.42|82.37|82.43|82.37|82.42|82.37|7536
1653301300000|2022-05-23 10:21:40|82.45|82.38|82.41|82.36|82.45|82.4|82.4|82.36|9389
1653301310000|2022-05-23 10:21:50|82.42||82.42||82.42||82.42||0
1653301320000|2022-05-23 10:22:00|82.41|82.37|82.44|82.37|82.44|82.37|82.41|82.37|6
1653301330000|2022-05-23 10:22:10|||||||||6026
1653301350000|2022-05-23 10:22:30|82.43||82.44||82.44||82.43||0
1653301360000|2022-05-23 10:22:40|82.43||82.43||82.44||82.43||0
1653301370000|2022-05-23 10:22:50|82.44||82.44||82.44||82.44||0
1653301380000|2022-05-23 10:23:00|82.43|82.36|82.43|82.37|82.44|82.37|82.42|82.36|0
1653301390000|2022-05-23 10:23:10|||||||||134
1653301400000|2022-05-23 10:23:20|82.44|82.38|82.44|82.38|82.44|82.41|82.43|82.38|4196
1653301450000|2022-05-23 10:24:10|82.43||82.44||82.44||82.43||422
1653301460000|2022-05-23 10:24:20||82.39||82.39||82.39||82.39|0
1653301470000|2022-05-23 10:24:30||82.4||82.39||82.4||82.39|0
1653301480000|2022-05-23 10:24:40|82.46|82.4|82.46|82.42|82.49|82.43|82.44|82.4|12794
1653301490000|2022-05-23 10:24:50|82.45|82.41|82.41|82.37|82.45|82.41|82.41|82.37|10394
1653301520000|2022-05-23 10:25:20|82.4||82.4||82.4||82.4||5102
1653301550000|2022-05-23 10:25:50|82.39|82.36|82.38|82.34|82.4|82.36|82.36|82.32|745
1653301560000|2022-05-23 10:26:00|82.37|82.33|82.31|82.27|82.37|82.33|82.29|82.21|8003
1653301570000|2022-05-23 10:26:10||82.25||82.27||82.27||82.25|0
1653301580000|2022-05-23 10:26:20|||||||||9257
1653301590000|2022-05-23 10:26:30|82.32|82.29|82.24|82.18|82.36|82.31|82.23|82.15|25917
1653301600000|2022-05-23 10:26:40|82.25|82.16|82.23|82.18|82.25|82.19|82.23|82.15|47
1653301610000|2022-05-23 10:26:50|82.25|82.19|82.29|82.21|82.29|82.23|82.25|82.19|2057
1653301620000|2022-05-23 10:27:00|82.28|82.2|82.28|82.23|82.28|82.24|82.26|82.19|217
1653301630000|2022-05-23 10:27:10|82.27|82.24|82.24|82.18|82.27|82.24|82.24|82.18|0
1653301640000|2022-05-23 10:27:20||82.19||82.18||82.19||82.18|0
1653301660000|2022-05-23 10:27:40|82.25|82.19|82.16|82.11|82.26|82.2|82.16|82.1|15859
1653301670000|2022-05-23 10:27:50|82.15|82.1|82.12|82.07|82.15|82.1|82.12|82.07|2314
1653301680000|2022-05-23 10:28:00|82.14|82.08|82.15|82.08|82.16|82.1|82.14|82.08|3664
1653301690000|2022-05-23 10:28:10|82.16|82.09|82.14|82.07|82.16|82.1|82.14|82.07|550
1653301700000|2022-05-23 10:28:20|82.16|82.09|82.16|82.09|82.16|82.1|82.15|82.09|3005
1653301710000|2022-05-23 10:28:30|82.15|82.08|82.13|82.07|82.15|82.08|82.11|82.07|1109
1653301720000|2022-05-23 10:28:40|82.12|82.08|82.14|82.07|82.14|82.08|82.12|82.07|0
1653301730000|2022-05-23 10:28:50|82.13|82.08|82.15|82.08|82.15|82.08|82.13|82.07|0
1653301740000|2022-05-23 10:29:00|82.16|82.09|82.17|82.11|82.19|82.12|82.12|82.07|16838
1653301750000|2022-05-23 10:29:10|82.16|82.09|82.11|82.05|82.16|82.09|82.11|82.03|3469
1653301760000|2022-05-23 10:29:20||82.04||82.07||82.07||82.04|0
1653301770000|2022-05-23 10:29:30|||||||||1000
1653301790000|2022-05-23 10:29:50|82.1|82.06|82.08|82.02|82.11|82.06|82.06|82.02|8745
1653301800000|2022-05-23 10:30:00|82.1|82.03|82.09|82.02|82.11|82.05|82.09|82.02|766
1653301810000|2022-05-23 10:30:10|82.08|82.03|82.08|82.03|82.08|82.03|82.07|82.03|0
1653301830000|2022-05-23 10:30:30|82.12|82.04|82.08|82.03|82.12|82.05|82.08|82.03|25167
1653301870000|2022-05-23 10:31:10||82.05||82.03||82.05||82.03|0
1653301880000|2022-05-23 10:31:20||82.04||82.03||82.04||82.03|0
1653301890000|2022-05-23 10:31:30|82.07||82.08||82.08||82.07||0
1653301920000|2022-05-23 10:32:00|82.11|82.04|82.12|82.04|82.13|82.04|82.11|82.04|3752
1653301930000|2022-05-23 10:32:10|82.11|82.03|82.11|82.03|82.11|82.03|82.09|82.03|30
1653301940000|2022-05-23 10:32:20|82.09||82.11||82.11||82.09||0
1653301950000|2022-05-23 10:32:30|82.1|82.05|82.12|82.05|82.13|82.05|82.09|82.05|0
1653301960000|2022-05-23 10:32:40|82.11||82.11||82.11||82.11||5311
1653301990000|2022-05-23 10:33:10|82.1|82.04|82.11|82.05|82.11|82.05|82.07|82.03|3998
1653302000000|2022-05-23 10:33:20|82.1||82.1||82.1||82.1||0
1653302010000|2022-05-23 10:33:30|82.11|82.07|82.1|82.05|82.16|82.1|82.1|82.05|17370
1653302040000|2022-05-23 10:34:00|||||||||14615
1653302050000|2022-05-23 10:34:10|82.09|82.04|82.07|82.04|82.1|82.04|82.07|82.04|3616
1653302070000|2022-05-23 10:34:30|82.06|82.03|82.09|82.03|82.09|82.03|82.06|82.03|2523
1653302080000|2022-05-23 10:34:40|82.08|82.04|82.08|82.04|82.08|82.04|82.08|82.04|0
1653302090000|2022-05-23 10:34:50|82.09||82.09||82.09||82.09||5548
1653302100000|2022-05-23 10:35:00|82.1|82.05|82.1|82.05|82.1|82.05|82.1|82.04|0
1653302110000|2022-05-23 10:35:10||82.04||82.04||82.04||82.04|27
1653302120000|2022-05-23 10:35:20||82.06||82.04||82.06||82.04|0
1653302150000|2022-05-23 10:35:50|||||||||48
1653302160000|2022-05-23 10:36:00||82.06||82.06||82.06||82.06|0
1653302170000|2022-05-23 10:36:10||82.04||82.04||82.04||82.04|3730
1653302180000|2022-05-23 10:36:20|82.09|82.07|82.1|82.07|82.1|82.07|82.07|82.04|42
1653302200000|2022-05-23 10:36:40|82.13|82.08|82.14|82.09|82.15|82.12|82.13|82.08|4573
1653302210000|2022-05-23 10:36:50||82.1||82.1||82.11||82.1|0
1653302220000|2022-05-23 10:37:00||82.11||82.11||82.11||82.11|15
1653302230000|2022-05-23 10:37:10|82.17|82.13|82.17|82.13|82.18|82.13|82.17|82.11|807
1653302250000|2022-05-23 10:37:30|||||||||576
1653302260000|2022-05-23 10:37:40|82.16|82.12|82.17|82.12|82.17|82.12|82.14|82.11|1019
1653302270000|2022-05-23 10:37:50|82.19|82.13|82.22|82.17|82.26|82.21|82.19|82.12|49
1653302300000|2022-05-23 10:38:20|82.23|82.18|82.21|82.18|82.24|82.19|82.21|82.18|112
1653302310000|2022-05-23 10:38:30|82.22|82.17|82.24|82.17|82.26|82.17|82.22|82.17|0
1653302320000|2022-05-23 10:38:40|82.23|82.18|82.23|82.18|82.23|82.18|82.23|82.18|0
1653302330000|2022-05-23 10:38:50||82.17||82.18||82.18||82.17|0
1653302370000|2022-05-23 10:39:30|82.22|82.17|82.21|82.18|82.22|82.18|82.18|82.17|3031
1653302400000|2022-05-23 10:40:00|82.2|82.17|82.18|82.12|82.2|82.17|82.15|82.12|4487
1653302410000|2022-05-23 10:40:10|82.19|82.13|82.19|82.15|82.22|82.16|82.19|82.12|378
1653302420000|2022-05-23 10:40:20|82.18|82.14|82.17|82.12|82.18|82.15|82.15|82.12|4677
1653302430000|2022-05-23 10:40:30|82.16|82.1|82.13|82.09|82.16|82.1|82.13|82.09|583
1653302440000|2022-05-23 10:40:40|82.14||82.15||82.16||82.14||0
1653302450000|2022-05-23 10:40:50||82.1||82.09||82.1||82.09|3432
1653302460000|2022-05-23 10:41:00|82.16|82.1|82.15|82.1|82.17|82.1|82.15|82.1|500
1653302470000|2022-05-23 10:41:10|82.14|82.09|82.15|82.1|82.15|82.1|82.14|82.09|0
1653302480000|2022-05-23 10:41:20|82.17|82.11|82.19|82.14|82.19|82.14|82.17|82.11|0
1653302490000|2022-05-23 10:41:30|82.18|82.13|82.18|82.11|82.18|82.13|82.15|82.1|8001
1653302500000|2022-05-23 10:41:40|82.19|82.12|82.18|82.12|82.19|82.12|82.18|82.12|1533
1653302520000|2022-05-23 10:42:00||82.11||82.11||82.11||82.11|3819
1653302530000|2022-05-23 10:42:10||82.12||82.12||82.12||82.12|40300
1653302540000|2022-05-23 10:42:20|82.15||82.18||82.18||82.15||1250
1653302550000|2022-05-23 10:42:30|82.14|82.1|82.18|82.12|82.18|82.12|82.14|82.1|18054
1653302560000|2022-05-23 10:42:40|82.19|82.13|82.19|82.12|82.19|82.14|82.18|82.12|2416
1653302570000|2022-05-23 10:42:50|82.18||82.17||82.18||82.17||0
1653302580000|2022-05-23 10:43:00|82.18|82.13|82.18|82.12|82.18|82.13|82.18|82.12|0
1653302590000|2022-05-23 10:43:10|82.17|82.13|82.17|82.13|82.17|82.13|82.17|82.13|0
1653302610000|2022-05-23 10:43:30|82.16|82.12|82.17|82.12|82.17|82.12|82.15|82.12|2684
1653302630000|2022-05-23 10:43:50|||||||||7194
1653302640000|2022-05-23 10:44:00|82.19|82.14|82.19|82.15|82.19|82.15|82.19|82.14|2456
1653302650000|2022-05-23 10:44:10|82.18|82.14|82.18|82.13|82.18|82.15|82.17|82.12|3025
1653302680000|2022-05-23 10:44:40|||||||||1782
1653302690000|2022-05-23 10:44:50|82.19|82.14|82.19|82.14|82.19|82.14|82.19|82.13|1214
1653302700000|2022-05-23 10:45:00|82.2|82.15|82.22|82.16|82.22|82.18|82.2|82.14|7319
1653302710000|2022-05-23 10:45:10|82.21|82.17|82.19|82.17|82.21|82.17|82.19|82.16|7127
1653302720000|2022-05-23 10:45:20|82.18|82.16|82.17|82.16|82.18|82.16|82.17|82.16|3426
1653302730000|2022-05-23 10:45:30|82.2|82.15|82.16|82.14|82.2|82.15|82.15|82.14|7240
1653302740000|2022-05-23 10:45:40|82.14|82.12|82.28|82.23|82.29|82.23|82.14|82.12|6474
1653302750000|2022-05-23 10:45:50|||||||||1224
1653302780000|2022-05-23 10:46:20|82.29|82.24|82.34|82.27|82.36|82.3|82.29|82.24|48
1653302790000|2022-05-23 10:46:30|82.33|82.28|82.32|82.27|82.33|82.29|82.29|82.25|3628
1653302810000|2022-05-23 10:46:50|82.33|82.28|82.48|82.43|82.48|82.45|82.33|82.28|67988
1653302820000|2022-05-23 10:47:00|82.47|82.41|82.45|82.41|82.47|82.42|82.45|82.41|5814
1653302830000|2022-05-23 10:47:10|82.46|82.42|82.48|82.42|82.48|82.42|82.46|82.42|1055
1653302840000|2022-05-23 10:47:20|82.47|82.41|82.46|82.42|82.47|82.42|82.45|82.4|0
1653302850000|2022-05-23 10:47:30|82.47||82.47||82.48||82.47||0
1653302860000|2022-05-23 10:47:40|82.48|82.43|82.48|82.44|82.48|82.44|82.48|82.43|0
1653302880000|2022-05-23 10:48:00|82.49|82.45|82.52|82.48|82.55|82.49|82.49|82.44|15261
1653302900000|2022-05-23 10:48:20|82.55|82.49|82.56|82.5|82.57|82.5|82.55|82.48|4815
1653302910000|2022-05-23 10:48:30|82.57|82.51|82.58|82.52|82.58|82.53|82.57|82.5|200
1653302920000|2022-05-23 10:48:40||82.53||82.53||82.54||82.53|0
1653302930000|2022-05-23 10:48:50|82.57||82.58||82.58||82.57||0
1653302940000|2022-05-23 10:49:00|82.57||82.58||82.58||82.57||1
1653302950000|2022-05-23 10:49:10|82.57|82.54|82.58|82.54|82.58|82.54|82.57|82.54|4
1653302960000|2022-05-23 10:49:20|82.59|82.55|82.59|82.54|82.63|82.56|82.57|82.54|3932
1653302970000|2022-05-23 10:49:30|||||||||25
1653302980000|2022-05-23 10:49:40|82.58||82.59||82.59||82.58||500
1653302990000|2022-05-23 10:49:50|82.58|82.55|82.6|82.55|82.6|82.55|82.58|82.55|0
1653303000000|2022-05-23 10:50:00|82.61|82.56|82.61|82.56|82.62|82.56|82.61|82.56|6016
1653303010000|2022-05-23 10:50:10|82.62||82.62||82.62||82.62||5443
1653303020000|2022-05-23 10:50:20|82.61||82.62||82.62||82.61||0
1653303030000|2022-05-23 10:50:30|82.61||82.61||82.61||82.6||891
1653303040000|2022-05-23 10:50:40|82.62||82.62||82.63||82.61||4631
1653303050000|2022-05-23 10:50:50|82.63|82.57|82.59|82.55|82.68|82.61|82.57|82.54|9655
1653303060000|2022-05-23 10:51:00|82.6||82.6||82.61||82.6||0
1653303070000|2022-05-23 10:51:10|82.61|82.56|82.63|82.58|82.63|82.58|82.61|82.56|4631
1653303080000|2022-05-23 10:51:20|82.62|82.59|82.62|82.58|82.64|82.59|82.61|82.56|100
1653303100000|2022-05-23 10:51:40|82.63|82.62|82.64|82.62|82.68|82.62|82.63|82.59|22716
1653303130000|2022-05-23 10:52:10|82.66|82.65|82.63|82.59|82.69|82.66|82.63|82.59|21243
1653303160000|2022-05-23 10:52:40|82.65|82.6|82.64|82.59|82.65|82.6|82.64|82.59|29
1653303170000|2022-05-23 10:52:50|||||||||474
1653303230000|2022-05-23 10:53:50|82.65|82.6|82.69|82.63|82.7|82.63|82.65|82.6|24417
1653303240000|2022-05-23 10:54:00|82.7||82.69||82.7||82.69||0
1653303250000|2022-05-23 10:54:10|82.7||82.69||82.7||82.69||750
1653303260000|2022-05-23 10:54:20|82.68||82.68||82.68||82.68||784
1653303270000|2022-05-23 10:54:30|82.67|82.61|82.62|82.6|82.67|82.61|82.61|82.59|13465
1653303280000|2022-05-23 10:54:40|82.61|82.59|82.68|82.62|82.69|82.62|82.58|82.56|19745
1653303290000|2022-05-23 10:54:50|82.66|82.6|82.68|82.62|82.68|82.62|82.66|82.6|0
1653303310000|2022-05-23 10:55:10|82.66|82.6|82.66|82.62|82.66|82.62|82.66|82.6|11970
1653303330000|2022-05-23 10:55:30||82.63||82.62||82.63||82.62|8141
1653303340000|2022-05-23 10:55:40|82.69|82.63|82.7|82.65|82.7|82.65|82.69|82.63|50
1653303350000|2022-05-23 10:55:50|82.72|82.66|82.73|82.7|82.73|82.7|82.72|82.66|3245
1653303360000|2022-05-23 10:56:00||82.68||82.69||82.69||82.68|0
1653303370000|2022-05-23 10:56:10|82.74|82.74|82.81|82.76|82.82|82.76|82.74|82.72|15000
1653303400000|2022-05-23 10:56:40|82.8||82.81||82.81||82.8||384
1653303420000|2022-05-23 10:57:00|82.82|82.77|82.81|82.77|82.84|82.77|82.81|82.77|2282
1653303430000|2022-05-23 10:57:10|82.83|82.78|82.83|82.79|82.86|82.79|82.83|82.78|4000
1653303450000|2022-05-23 10:57:30|82.82|82.78|82.76|82.73|82.82|82.78|82.75|82.73|15450
1653303460000|2022-05-23 10:57:40|||||||||750
1653303480000|2022-05-23 10:58:00|82.78|82.74|82.78|82.74|82.8|82.74|82.78|82.74|300
1653303490000|2022-05-23 10:58:10||82.73||82.73||82.74||82.73|12004
1653303500000|2022-05-23 10:58:20|82.77||82.78||82.78||82.77||0
1653303510000|2022-05-23 10:58:30|82.77|82.74|82.78|82.74|82.78|82.74|82.77|82.74|4230
1653303520000|2022-05-23 10:58:40|82.79|82.75|82.79|82.75|82.83|82.76|82.79|82.75|4177
1653303530000|2022-05-23 10:58:50|82.8|82.76|82.88|82.83|82.89|82.84|82.8|82.76|13329
1653303540000|2022-05-23 10:59:00|82.86||82.87||82.88||82.86||0
1653303550000|2022-05-23 10:59:10|82.86||82.88||82.88||82.86||12065
1653303560000|2022-05-23 10:59:20|||||||||1006
1653303570000|2022-05-23 10:59:30|82.89|82.82|82.92|82.86|82.97|82.9|82.89|82.82|14162
1653303580000|2022-05-23 10:59:40|82.91|82.85|82.99|82.95|83|82.95|82.9|82.85|6574
1653303590000|2022-05-23 10:59:50|82.98|82.94|82.91|82.84|82.99|82.94|82.89|82.84|49607
1653303600000|2022-05-23 11:00:00|82.9|82.83|82.92|82.85|82.93|82.87|82.88|82.8|0
1653303610000|2022-05-23 11:00:10|82.93|82.87|82.92|82.85|82.93|82.87|82.92|82.85|1000
1653303620000|2022-05-23 11:00:20|82.91|82.87|82.89|82.85|82.91|82.87|82.88|82.84|76
1653303630000|2022-05-23 11:00:30|||||||||205
1653303650000|2022-05-23 11:00:50|82.88|82.82|82.86|82.8|82.88|82.82|82.84|82.79|252
1653303660000|2022-05-23 11:01:00|82.87|82.79|82.87|82.81|82.87|82.81|82.85|82.79|2525
1653303670000|2022-05-23 11:01:10|82.88|82.85|82.88|82.85|82.88|82.85|82.87|82.85|72
1653303690000|2022-05-23 11:01:30|||||||||272
1653303700000|2022-05-23 11:01:40|82.89|82.88|82.91|82.88|82.93|82.88|82.89|82.86|4148
1653303710000|2022-05-23 11:01:50||82.87||82.87||82.87||82.87|3129
1653303720000|2022-05-23 11:02:00|82.9|82.86|82.91|82.87|82.91|82.87|82.9|82.85|0
1653303740000|2022-05-23 11:02:20|82.9||82.91||82.91||82.9||0
1653303750000|2022-05-23 11:02:30|82.9||82.9||82.9||82.89||0
1653303790000|2022-05-23 11:03:10|82.91|82.88|82.95|82.9|82.95|82.9|82.91|82.88|27050
1653303800000|2022-05-23 11:03:20|82.96|82.91|82.97|82.93|83|82.95|82.96|82.91|2837
1653303810000|2022-05-23 11:03:30|82.96|82.94|82.92|82.89|82.97|82.94|82.91|82.89|8532
1653303820000|2022-05-23 11:03:40|||||||||1185
1653303830000|2022-05-23 11:03:50||82.9||82.89||82.9||82.89|0
1653303850000|2022-05-23 11:04:10||82.9||82.9||82.9||82.9|0
1653303870000|2022-05-23 11:04:30|82.91|82.89|82.89|82.87|82.91|82.89|82.87|82.85|7373
1653303900000|2022-05-23 11:05:00|82.88|82.85|82.8|82.77|82.88|82.85|82.79|82.74|2057
1653303910000|2022-05-23 11:05:10|82.81|82.76|82.81|82.77|82.81|82.77|82.81|82.76|4
1653303920000|2022-05-23 11:05:20|||||||||45
1653303930000|2022-05-23 11:05:30|||||||||5998
1653303940000|2022-05-23 11:05:40|82.79||82.81||82.81||82.79||0
1653303950000|2022-05-23 11:05:50|82.82||82.82||82.82||82.82||0
1653303960000|2022-05-23 11:06:00||82.78||82.78||82.78||82.78|0
1653303970000|2022-05-23 11:06:10|82.83|82.79|82.81|82.78|82.87|82.84|82.8|82.78|37717
1653303980000|2022-05-23 11:06:20|82.79|82.76|82.8|82.77|82.81|82.77|82.79|82.76|4161
1653303990000|2022-05-23 11:06:30|||||||||25
1653304000000|2022-05-23 11:06:40|82.79|82.76|82.77|82.73|82.79|82.76|82.76|82.72|3285
1653304010000|2022-05-23 11:06:50||82.72||82.73||82.73||82.72|12
1653304020000|2022-05-23 11:07:00|82.75|82.72|82.72|82.68|82.75|82.73|82.72|82.67|831
1653304030000|2022-05-23 11:07:10|82.73|82.69|82.75|82.71|82.75|82.71|82.73|82.69|807
1653304040000|2022-05-23 11:07:20|82.74|82.7|82.7|82.66|82.74|82.7|82.68|82.64|17823
1653304050000|2022-05-23 11:07:30|82.71|82.67|82.74|82.69|82.75|82.69|82.71|82.67|3688
1653304070000|2022-05-23 11:07:50|||||||||12
1653304090000|2022-05-23 11:08:10|||||||||500
1653304110000|2022-05-23 11:08:30|82.75|82.71|82.8|82.74|82.8|82.74|82.75|82.71|11658
1653304120000|2022-05-23 11:08:40|82.81|82.75|82.81|82.76|82.81|82.76|82.81|82.74|0
1653304130000|2022-05-23 11:08:50|82.8|82.77|82.8|82.77|82.8|82.77|82.8|82.77|3600
1653304140000|2022-05-23 11:09:00|82.81|82.76|82.79|82.75|82.81|82.76|82.76|82.74|3087
1653304170000|2022-05-23 11:09:30|82.78||82.79||82.79||82.78||0
1653304180000|2022-05-23 11:09:40|82.78||82.79||82.79||82.78||20
1653304190000|2022-05-23 11:09:50|82.82|82.76|82.81|82.76|82.82|82.77|82.81|82.76|0
1653304200000|2022-05-23 11:10:00|82.82|82.77|82.82|82.77|82.82|82.77|82.81|82.76|0
1653304210000|2022-05-23 11:10:10||82.78||82.78||82.78||82.77|0
1653304230000|2022-05-23 11:10:30|82.81|82.77|82.77|82.75|82.81|82.77|82.77|82.74|6993
1653304240000|2022-05-23 11:10:40|||||||||12045
1653304250000|2022-05-23 11:10:50|||||||||619
1653304260000|2022-05-23 11:11:00|82.79|82.77|82.85|82.81|82.85|82.81|82.79|82.76|15681
1653304270000|2022-05-23 11:11:10||82.82||82.82||82.83||82.81|184
1653304280000|2022-05-23 11:11:20||82.83||82.82||82.83||82.82|0
1653304290000|2022-05-23 11:11:30|82.84|82.81|82.81|82.79|82.84|82.81|82.81|82.79|2779
1653304300000|2022-05-23 11:11:40|82.8|82.78|82.79|82.77|82.8|82.78|82.78|82.77|2569
1653304310000|2022-05-23 11:11:50|82.8|82.78|82.8|82.77|82.83|82.78|82.8|82.77|4000
1653304320000|2022-05-23 11:12:00|82.81|82.76|82.74|82.7|82.81|82.77|82.74|82.69|7192
1653304330000|2022-05-23 11:12:10|82.77|82.71|82.77|82.72|82.77|82.73|82.76|82.7|0
1653304340000|2022-05-23 11:12:20||82.73||82.72||82.73||82.72|0
1653304350000|2022-05-23 11:12:30|82.76|82.71|82.74|82.7|82.76|82.71|82.71|82.68|4869
1653304370000|2022-05-23 11:12:50|82.73|82.71|82.74|82.7|82.74|82.71|82.73|82.7|0
1653304380000|2022-05-23 11:13:00|||||||||3000
1653304400000|2022-05-23 11:13:20|||||||||21
1653304410000|2022-05-23 11:13:30|82.75|82.71|82.76|82.71|82.77|82.71|82.75|82.7|60
1653304430000|2022-05-23 11:13:50||82.72||82.72||82.72||82.72|38
1653304450000|2022-05-23 11:14:10|82.75|82.71|82.76|82.71|82.76|82.71|82.75|82.71|298
1653304470000|2022-05-23 11:14:30||82.72||82.72||82.73||82.72|2294
1653304490000|2022-05-23 11:14:50|82.75||82.76||82.76||82.75||0
1653304510000|2022-05-23 11:15:10|||||||||5000
1653304530000|2022-05-23 11:15:30|||||||||854
1653304540000|2022-05-23 11:15:40|82.77|82.73|82.76|82.73|82.77|82.75|82.76|82.72|15063
1653304550000|2022-05-23 11:15:50|82.75|82.72|82.76|82.72|82.76|82.72|82.74|82.71|1272
1653304560000|2022-05-23 11:16:00|82.77|82.73|82.76|82.72|82.77|82.73|82.76|82.72|2000
1653304590000|2022-05-23 11:16:30|82.75||82.76||82.76||82.75||13
1653304600000|2022-05-23 11:16:40|82.77|82.73|82.77|82.72|82.77|82.73|82.77|82.72|1822
1653304610000|2022-05-23 11:16:50|||||||||1208
1653304620000|2022-05-23 11:17:00|82.76|82.73|82.77|82.72|82.77|82.73|82.75|82.72|13025
1653304630000|2022-05-23 11:17:10|82.76|82.71|82.73|82.7|82.76|82.71|82.72|82.7|6361
1653304650000|2022-05-23 11:17:30|82.72|82.69|82.71|82.69|82.75|82.69|82.7|82.67|3512
1653304660000|2022-05-23 11:17:40|||||||||109
1653304680000|2022-05-23 11:18:00|||||||||12019
1653304690000|2022-05-23 11:18:10|82.7|82.67|82.73|82.69|82.75|82.71|82.69|82.67|23911
1653304700000|2022-05-23 11:18:20|82.74|82.67|82.71|82.67|82.75|82.67|82.71|82.67|2087
1653304710000|2022-05-23 11:18:30|||||||||60
1653304720000|2022-05-23 11:18:40|82.7|82.66|82.68|82.66|82.7|82.66|82.67|82.66|5405
1653304730000|2022-05-23 11:18:50|82.67|82.64|82.69|82.65|82.7|82.65|82.67|82.63|689
1653304750000|2022-05-23 11:19:10|82.7|82.66|82.71|82.67|82.73|82.68|82.7|82.66|0
1653304760000|2022-05-23 11:19:20|82.73|82.68|82.72|82.68|82.73|82.7|82.72|82.67|1168
1653304780000|2022-05-23 11:19:40|82.74|82.7|82.77|82.75|82.82|82.77|82.74|82.7|11793
1653304790000|2022-05-23 11:19:50|82.79||82.78||82.79||82.78||0
1653304800000|2022-05-23 11:20:00|82.79||82.79||82.79||82.78||14
1653304810000|2022-05-23 11:20:10|82.8||82.8||82.8||82.8||0
1653304820000|2022-05-23 11:20:20|82.79||82.8||82.8||82.79||0
1653304830000|2022-05-23 11:20:30|82.79||82.79||82.8||82.79||604
1653304840000|2022-05-23 11:20:40|82.78|82.74|82.78|82.74|82.78|82.74|82.76|82.72|4890
1653304850000|2022-05-23 11:20:50||82.73||82.74||82.74||82.73|0
1653304870000|2022-05-23 11:21:10|82.77|82.73|82.76|82.72|82.77|82.73|82.74|82.72|5689
1653304890000|2022-05-23 11:21:30|82.77|82.73|82.76|82.72|82.78|82.73|82.76|82.72|604
1653304900000|2022-05-23 11:21:40|82.75||82.76||82.76||82.74||0
1653304910000|2022-05-23 11:21:50|82.75|82.7|82.76|82.7|82.76|82.71|82.73|82.7|3671
1653304920000|2022-05-23 11:22:00|82.77|82.71|82.77|82.72|82.77|82.72|82.77|82.7|913
1653304930000|2022-05-23 11:22:10||82.71||82.72||82.72||82.71|0
1653304940000|2022-05-23 11:22:20|82.75|82.73|82.75|82.73|82.75|82.73|82.75|82.73|0
1653304950000|2022-05-23 11:22:30|||||||||13
1653304980000|2022-05-23 11:23:00|82.74|82.72|82.74|82.71|82.74|82.72|82.73|82.71|3445
1653304990000|2022-05-23 11:23:10|82.73|82.7|82.7|82.67|82.73|82.7|82.7|82.66|10443
1653305000000|2022-05-23 11:23:20|82.69|82.65|82.68|82.63|82.71|82.65|82.66|82.61|1611
1653305010000|2022-05-23 11:23:30|82.69|82.64|82.69|82.65|82.69|82.65|82.69|82.64|0
1653305020000|2022-05-23 11:23:40|82.68|82.63|82.68|82.63|82.69|82.63|82.66|82.63|1205
1653305030000|2022-05-23 11:23:50|82.69|82.65|82.69|82.65|82.69|82.65|82.69|82.65|0
1653305040000|2022-05-23 11:24:00|82.68|82.66|82.7|82.66|82.7|82.66|82.68|82.66|0
1653305060000|2022-05-23 11:24:20|82.72|82.68|82.73|82.68|82.73|82.68|82.72|82.66|0
1653305070000|2022-05-23 11:24:30|||||||||15981
1653305080000|2022-05-23 11:24:40|82.71|82.69|82.71|82.69|82.71|82.69|82.71|82.68|0
1653305110000|2022-05-23 11:25:10|||||||||28
1653305140000|2022-05-23 11:25:40|82.7|82.68|82.69|82.67|82.7|82.68|82.68|82.65|8168
1653305160000|2022-05-23 11:26:00|82.7|82.68|82.71|82.69|82.71|82.69|82.7|82.67|40034
1653305170000|2022-05-23 11:26:10|||||||||82
1653305180000|2022-05-23 11:26:20|82.7|82.67|82.69|82.64|82.7|82.67|82.68|82.64|4818
1653305190000|2022-05-23 11:26:30||82.65||82.67||82.67||82.65|0
1653305200000|2022-05-23 11:26:40|82.71|82.65|82.65|82.6|82.71|82.65|82.64|82.6|5823
1653305220000|2022-05-23 11:27:00|82.67|82.61|82.66|82.63|82.67|82.64|82.66|82.61|1195
1653305250000|2022-05-23 11:27:30|||||||||21
1653305270000|2022-05-23 11:27:50||82.64||82.64||82.64||82.63|0
1653305300000|2022-05-23 11:28:20|82.67|82.65|82.67|82.64|82.67|82.65|82.66|82.64|1394
1653305310000|2022-05-23 11:28:30|82.66|82.63|82.67|82.63|82.67|82.63|82.64|82.63|6335
1653305330000|2022-05-23 11:28:50||82.64||82.63||82.64||82.63|12
1653305340000|2022-05-23 11:29:00||82.64||82.64||82.64||82.64|3460
1653305360000|2022-05-23 11:29:20|82.66|82.63|82.67|82.65|82.68|82.66|82.66|82.63|26890
1653305370000|2022-05-23 11:29:30|82.68|82.66|82.7|82.67|82.71|82.68|82.68|82.66|3267
1653305380000|2022-05-23 11:29:40||82.66||82.66||82.68||82.66|0
1653305390000|2022-05-23 11:29:50||82.68||82.68||82.68||82.68|0
1653305420000|2022-05-23 11:30:20|82.69|82.66|82.71|82.67|82.72|82.68|82.68|82.66|5984
1653305430000|2022-05-23 11:30:30||82.68||82.68||82.68||82.67|0
1653305440000|2022-05-23 11:30:40|82.7|82.67|82.68|82.63|82.7|82.67|82.66|82.63|1576
1653305450000|2022-05-23 11:30:50|82.67||82.67||82.67||82.67||0
1653305460000|2022-05-23 11:31:00|82.68|82.61|82.63|82.6|82.68|82.61|82.63|82.6|4034
1653305470000|2022-05-23 11:31:10|82.65|82.61|82.63|82.61|82.65|82.61|82.63|82.61|0
1653305490000|2022-05-23 11:31:30|82.65|82.62|82.68|82.63|82.68|82.63|82.65|82.62|11317
1653305500000|2022-05-23 11:31:40|82.69|82.68|82.66|82.63|82.71|82.68|82.66|82.61|22134
1653305510000|2022-05-23 11:31:50|||||||||3000
1653305520000|2022-05-23 11:32:00|82.65|82.61|82.63|82.6|82.65|82.61|82.62|82.6|155
1653305550000|2022-05-23 11:32:30|82.64||82.64||82.64||82.64||106
1653305560000|2022-05-23 11:32:40|82.65|82.61|82.64|82.6|82.65|82.61|82.64|82.6|4
1653305580000|2022-05-23 11:33:00|82.62||82.62||82.62||82.62||4353
1653305590000|2022-05-23 11:33:10|||||||||30
1653305600000|2022-05-23 11:33:20|82.61|82.58|82.62|82.6|82.62|82.6|82.61|82.58|5841
1653305620000|2022-05-23 11:33:40|82.61|82.59|82.61|82.57|82.61|82.59|82.59|82.55|8449
1653305640000|2022-05-23 11:34:00|82.6|82.56|82.54|82.5|82.61|82.56|82.54|82.5|3314
1653305650000|2022-05-23 11:34:10|82.52||82.52||82.54||82.52||0
1653305670000|2022-05-23 11:34:30||82.49||82.49||82.49||82.49|2094
1653305680000|2022-05-23 11:34:40||82.5||82.49||82.5||82.49|0
1653305700000|2022-05-23 11:35:00|||||||||2424
1653305710000|2022-05-23 11:35:10|||||||||15
1653305740000|2022-05-23 11:35:40|82.54|82.5|82.54|82.52|82.56|82.52|82.54|82.5|59
1653305750000|2022-05-23 11:35:50||82.51||82.52||82.52||82.51|0
1653305760000|2022-05-23 11:36:00|82.53|82.51|82.53|82.52|82.54|82.52|82.53|82.51|1277
1653305770000|2022-05-23 11:36:10|||||||||3890
1653305800000|2022-05-23 11:36:40||82.51||82.52||82.52||82.51|4908
1653305810000|2022-05-23 11:36:50|82.54|82.53|82.55|82.51|82.55|82.53|82.54|82.51|2932
1653305820000|2022-05-23 11:37:00|82.56|82.53|82.57|82.53|82.57|82.53|82.56|82.53|0
1653305830000|2022-05-23 11:37:10|82.56||82.56||82.56||82.56||0
1653305870000|2022-05-23 11:37:50|||||||||18271
1653305890000|2022-05-23 11:38:10|82.57|82.54|82.57|82.53|82.58|82.54|82.57|82.53|522
1653305900000|2022-05-23 11:38:20|82.56||82.56||82.56||82.56||0
1653305910000|2022-05-23 11:38:30|82.55|82.52|82.5|82.45|82.55|82.52|82.48|82.45|16222
1653305930000|2022-05-23 11:38:50|82.49||82.5||82.5||82.49||0
1653305950000|2022-05-23 11:39:10|82.48|82.44|82.45|82.4|82.48|82.44|82.45|82.39|5890
1653305960000|2022-05-23 11:39:20|82.46|82.41|82.47|82.43|82.48|82.44|82.46|82.41|142
1653305970000|2022-05-23 11:39:30|||||||||588
1653305980000|2022-05-23 11:39:40|82.46|82.44|82.44|82.41|82.46|82.44|82.44|82.41|5
1653306000000|2022-05-23 11:40:00|||||||||3637
1653306020000|2022-05-23 11:40:20||82.42||82.42||82.43||82.42|153
1653306040000|2022-05-23 11:40:40|82.43|82.41|82.43|82.4|82.43|82.41|82.42|82.4|2681
1653306050000|2022-05-23 11:40:50|82.44|82.41|82.44|82.4|82.44|82.41|82.44|82.4|269
1653306060000|2022-05-23 11:41:00||82.41||82.41||82.41||82.41|0
1653306110000|2022-05-23 11:41:50|82.45|82.42|82.51|82.48|82.51|82.48|82.45|82.42|22618
1653306120000|2022-05-23 11:42:00|82.52|82.47|82.46|82.42|82.54|82.47|82.45|82.42|13072
1653306130000|2022-05-23 11:42:10|82.45||82.47||82.48||82.45||30
1653306140000|2022-05-23 11:42:20|82.46|82.4|82.44|82.4|82.46|82.4|82.43|82.4|793
1653306150000|2022-05-23 11:42:30|82.45|82.41|82.45|82.41|82.47|82.41|82.45|82.4|0
1653306160000|2022-05-23 11:42:40|82.46|82.42|82.45|82.41|82.46|82.42|82.45|82.41|0
1653306170000|2022-05-23 11:42:50|82.46|82.42|82.47|82.42|82.47|82.42|82.45|82.41|0
1653306180000|2022-05-23 11:43:00|82.48||82.47||82.48||82.47||0
1653306190000|2022-05-23 11:43:10|82.46|82.41|82.47|82.41|82.47|82.41|82.46|82.41|0
1653306200000|2022-05-23 11:43:20||82.42||82.42||82.42||82.42|0
1653306210000|2022-05-23 11:43:30||82.43||82.42||82.43||82.42|300
1653306240000|2022-05-23 11:44:00|82.48|82.44|82.49|82.45|82.49|82.46|82.48|82.44|1120
1653306250000|2022-05-23 11:44:10||82.46||82.45||82.46||82.45|0
1653306260000|2022-05-23 11:44:20|82.48||82.49||82.49||82.47||9751
1653306280000|2022-05-23 11:44:40|||||||||1191
1653306300000|2022-05-23 11:45:00|82.5|82.46|82.57|82.51|82.58|82.53|82.5|82.46|6274
1653306310000|2022-05-23 11:45:10|82.56||82.56||82.56||82.53||1798
1653306320000|2022-05-23 11:45:20|82.57|82.52|82.56|82.51|82.57|82.52|82.54|82.5|16636
1653306330000|2022-05-23 11:45:30|82.54||82.54||82.54||82.54||0
1653306340000|2022-05-23 11:45:40|82.56|82.52|82.58|82.55|82.6|82.55|82.56|82.52|7400
1653306360000|2022-05-23 11:46:00|82.6|82.56|82.6|82.55|82.63|82.59|82.58|82.55|7129
1653306370000|2022-05-23 11:46:10|82.61|82.56|82.62|82.57|82.63|82.58|82.61|82.56|0
1653306380000|2022-05-23 11:46:20||82.58||82.57||82.58||82.57|0
1653306390000|2022-05-23 11:46:30|82.63|82.58|82.62|82.57|82.64|82.58|82.61|82.57|0
1653306400000|2022-05-23 11:46:40|82.61|82.56|82.62|82.56|82.62|82.56|82.6|82.56|50
1653306410000|2022-05-23 11:46:50|82.61|82.57|82.62|82.56|82.62|82.57|82.61|82.56|15
1653306420000|2022-05-23 11:47:00|82.61|82.57|82.62|82.56|82.62|82.57|82.6|82.55|0
1653306430000|2022-05-23 11:47:10|82.61|82.55|82.59|82.55|82.62|82.56|82.59|82.55|0
1653306440000|2022-05-23 11:47:20|82.58||82.58||82.58||82.58||40
1653306450000|2022-05-23 11:47:30|82.6||82.59||82.6||82.58||5
1653306460000|2022-05-23 11:47:40|||||||||10582
1653306470000|2022-05-23 11:47:50|||||||||1816
1653306490000|2022-05-23 11:48:10|82.58|82.53|82.58|82.54|82.58|82.54|82.56|82.53|2734
1653306500000|2022-05-23 11:48:20|82.57|82.53|82.59|82.56|82.59|82.57|82.57|82.53|1095
1653306510000|2022-05-23 11:48:30|82.6|82.57|82.61|82.57|82.62|82.57|82.6|82.57|2
1653306520000|2022-05-23 11:48:40|82.6|82.56|82.61|82.57|82.61|82.57|82.58|82.53|4497
1653306530000|2022-05-23 11:48:50|82.58|82.55|82.58|82.55|82.58|82.55|82.58|82.55|220
1653306550000|2022-05-23 11:49:10|82.6|82.56|82.58|82.55|82.61|82.56|82.58|82.55|2528
1653306570000|2022-05-23 11:49:30|82.59|82.56|82.56|82.53|82.61|82.56|82.56|82.53|8380
1653306580000|2022-05-23 11:49:40|82.55|82.52|82.54|82.48|82.55|82.52|82.51|82.46|8735
1653306590000|2022-05-23 11:49:50|82.55|82.49|82.57|82.53|82.57|82.53|82.55|82.49|4712
1653306610000|2022-05-23 11:50:10||82.54||82.54||82.54||82.54|47
1653306640000|2022-05-23 11:50:40|82.59|82.55|82.48|82.43|82.62|82.57|82.48|82.42|14392
1653306650000|2022-05-23 11:50:50|82.49||82.49||82.49||82.46||9493
1653306660000|2022-05-23 11:51:00|82.48|82.44|82.47|82.43|82.5|82.44|82.46|82.42|379
1653306670000|2022-05-23 11:51:10|82.48|82.42|82.47|82.43|82.49|82.43|82.46|82.42|0
1653306690000|2022-05-23 11:51:30|82.48|82.44|82.48|82.44|82.48|82.44|82.48|82.44|2434
1653306700000|2022-05-23 11:51:40||82.43||82.43||82.43||82.43|0
1653306710000|2022-05-23 11:51:50|82.47||82.48||82.48||82.47||0
1653306720000|2022-05-23 11:52:00||82.44||82.43||82.44||82.43|4441
1653306730000|2022-05-23 11:52:10|82.47|82.45|82.55|82.51|82.55|82.51|82.47|82.45|14358
1653306740000|2022-05-23 11:52:20|82.56|82.5|82.56|82.5|82.57|82.51|82.54|82.5|3130
1653306750000|2022-05-23 11:52:30|82.57|82.51|82.56|82.51|82.57|82.52|82.55|82.51|5641
1653306760000|2022-05-23 11:52:40|82.57|82.52|82.57|82.51|82.57|82.52|82.56|82.5|37
1653306770000|2022-05-23 11:52:50|82.56|82.52|82.58|82.52|82.58|82.53|82.56|82.52|88
1653306780000|2022-05-23 11:53:00|82.57|82.53|82.57|82.53|82.58|82.54|82.53|82.5|17504
1653306790000|2022-05-23 11:53:10|82.58||82.57||82.58||82.57||300
1653306810000|2022-05-23 11:53:30|82.58||82.57||82.58||82.57||0
1653306820000|2022-05-23 11:53:40|82.56|82.51|82.55|82.51|82.56|82.51|82.54|82.51|2476
1653306830000|2022-05-23 11:53:50|82.56|82.52|82.56|82.51|82.57|82.52|82.56|82.51|26000
1653306840000|2022-05-23 11:54:00|82.55|82.49|82.55|82.5|82.56|82.53|82.53|82.49|25840
1653306850000|2022-05-23 11:54:10|82.56|82.51|82.56|82.52|82.57|82.52|82.56|82.51|0
1653306860000|2022-05-23 11:54:20|82.57|82.51|82.54|82.5|82.57|82.51|82.54|82.49|0
1653306870000|2022-05-23 11:54:30|||||||||322
1653306900000|2022-05-23 11:55:00|82.53|82.49|82.51|82.48|82.53|82.49|82.51|82.48|1495
1653306910000|2022-05-23 11:55:10|82.5|82.47|82.49|82.45|82.5|82.47|82.48|82.43|9674
1653306950000|2022-05-23 11:55:50|82.5|82.46|82.55|82.51|82.55|82.52|82.5|82.46|16473
1653306960000|2022-05-23 11:56:00||82.52||82.5||82.52||82.5|0
1653306970000|2022-05-23 11:56:10||82.51||82.51||82.51||82.51|605
1653307010000|2022-05-23 11:56:50||82.52||82.52||82.52||82.52|0
1653307020000|2022-05-23 11:57:00|82.57|82.53|82.56|82.53|82.58|82.53|82.56|82.53|4652
1653307030000|2022-05-23 11:57:10||82.54||82.53||82.54||82.53|1237
1653307050000|2022-05-23 11:57:30||82.52||82.53||82.53||82.52|0
1653307060000|2022-05-23 11:57:40|82.57|82.52|82.6|82.57|82.6|82.57|82.57|82.52|2263
1653307070000|2022-05-23 11:57:50|82.62|82.58|82.63|82.6|82.64|82.6|82.62|82.58|3524
1653307080000|2022-05-23 11:58:00|82.65|82.61|82.64|82.6|82.67|82.62|82.64|82.6|3167
1653307090000|2022-05-23 11:58:10|82.62|82.61|82.62|82.57|82.62|82.61|82.62|82.57|8149
1653307120000|2022-05-23 11:58:40|82.63|82.58|82.63|82.58|82.64|82.59|82.63|82.58|70
1653307130000|2022-05-23 11:58:50||82.59||82.58||82.59||82.58|0
1653307140000|2022-05-23 11:59:00|82.62|82.59|82.63|82.59|82.63|82.6|82.62|82.58|2500
1653307160000|2022-05-23 11:59:20|||||||||4803
1653307170000|2022-05-23 11:59:30|82.62|82.58|82.61|82.57|82.62|82.58|82.59|82.57|6194
1653307200000|2022-05-23 12:00:00|82.63|82.58|82.62|82.58|82.64|82.6|82.62|82.57|17162
1653307210000|2022-05-23 12:00:10||82.59||82.59||82.59||82.59|0
1653307220000|2022-05-23 12:00:20|82.64|82.6|82.67|82.62|82.67|82.62|82.64|82.6|5871
1653307230000|2022-05-23 12:00:30|82.66|82.61|82.6|82.57|82.66|82.61|82.59|82.57|26414
1653307240000|2022-05-23 12:00:40|82.59|82.55|82.6|82.54|82.6|82.55|82.56|82.52|5256
1653307250000|2022-05-23 12:00:50||82.55||82.55||82.55||82.54|12
1653307270000|2022-05-23 12:01:10|82.61|82.56|82.6|82.55|82.61|82.56|82.57|82.55|0
1653307300000|2022-05-23 12:01:40|82.62|82.56|82.63|82.57|82.64|82.59|82.62|82.56|1884
1653307310000|2022-05-23 12:01:50|82.64|82.58|82.61|82.56|82.64|82.58|82.59|82.56|106
1653307320000|2022-05-23 12:02:00|||||||||775
1653307330000|2022-05-23 12:02:10|82.6|82.55|82.61|82.55|82.61|82.56|82.59|82.55|9262
1653307340000|2022-05-23 12:02:20|82.6|82.56|82.61|82.56|82.61|82.56|82.6|82.56|0
1653307360000|2022-05-23 12:02:40|82.62|82.57|82.62|82.57|82.63|82.57|82.62|82.57|0
1653307370000|2022-05-23 12:02:50|82.63|82.58|82.64|82.59|82.64|82.59|82.63|82.58|286
1653307380000|2022-05-23 12:03:00|82.66|82.6|82.66|82.62|82.66|82.62|82.66|82.6|5557
1653307390000|2022-05-23 12:03:10|82.67|82.61|82.69|82.66|82.7|82.66|82.66|82.61|7883
1653307410000|2022-05-23 12:03:30|||||||||6075
1653307420000|2022-05-23 12:03:40|82.7|82.67|82.72|82.67|82.73|82.69|82.68|82.66|15416
1653307430000|2022-05-23 12:03:50|82.71|82.66|82.71|82.66|82.72|82.66|82.7|82.66|6099
1653307440000|2022-05-23 12:04:00|82.72||82.72||82.72||82.7||0
1653307450000|2022-05-23 12:04:10|82.71|82.67|82.7|82.66|82.71|82.67|82.7|82.66|0
1653307480000|2022-05-23 12:04:40|82.71||82.71||82.71||82.71||0
1653307500000|2022-05-23 12:05:00|82.7||82.7||82.71||82.7||0
1653307510000|2022-05-23 12:05:10|||||||||12000
1653307520000|2022-05-23 12:05:20|82.71|82.67|82.73|82.68|82.73|82.69|82.71|82.67|3307
1653307550000|2022-05-23 12:05:50|82.76|82.69|82.75|82.72|82.77|82.72|82.75|82.69|2852
1653307560000|2022-05-23 12:06:00|82.76|82.74|82.78|82.76|82.82|82.76|82.76|82.74|865
1653307570000|2022-05-23 12:06:10|82.81|82.77|82.83|82.78|82.84|82.78|82.8|82.76|11894
1653307580000|2022-05-23 12:06:20|82.82||82.82||82.82||82.82||0
1653307600000|2022-05-23 12:06:40|82.81||82.81||82.81||82.8||0
1653307610000|2022-05-23 12:06:50|82.8|82.77|82.8|82.76|82.81|82.77|82.79|82.76|4261
1653307620000|2022-05-23 12:07:00|82.79|82.75|82.78|82.75|82.79|82.76|82.78|82.75|17080
1653307630000|2022-05-23 12:07:10|82.77|82.74|82.76|82.72|82.78|82.74|82.76|82.72|2740
1653307640000|2022-05-23 12:07:20|82.78|82.73|82.79|82.74|82.79|82.75|82.78|82.73|899
1653307650000|2022-05-23 12:07:30||82.73||82.74||82.75||82.73|5982
1653307660000|2022-05-23 12:07:40||82.73||82.73||82.73||82.73|0
1653307680000|2022-05-23 12:08:00|82.77||82.77||82.77||82.77||888
1653307720000|2022-05-23 12:08:40|82.76||82.77||82.77||82.76||0
1653307740000|2022-05-23 12:09:00|82.78|82.74|82.79|82.75|82.79|82.75|82.78|82.74|1809
1653307750000|2022-05-23 12:09:10|82.8||82.8||82.8||82.8||0
1653307780000|2022-05-23 12:09:40|82.78|82.73|82.78|82.75|82.79|82.75|82.77|82.73|5473
1653307790000|2022-05-23 12:09:50|82.75|82.73|82.77|82.73|82.78|82.74|82.75|82.73|2520
1653307800000|2022-05-23 12:10:00|82.78|82.74|82.72|82.7|82.8|82.74|82.72|82.69|13669
1653307850000|2022-05-23 12:10:50|||||||||3601
1653307870000|2022-05-23 12:11:10|82.71|82.69|82.71|82.68|82.71|82.69|82.7|82.68|4941
1653307880000|2022-05-23 12:11:20|82.72||82.72||82.72||82.72||0
1653307890000|2022-05-23 12:11:30|||||||||19
1653307900000|2022-05-23 12:11:40|82.71|82.67|82.69|82.64|82.71|82.67|82.67|82.64|17578
1653307910000|2022-05-23 12:11:50|82.67||82.69||82.69||82.67||150
1653307930000|2022-05-23 12:12:10||82.65||82.65||82.65||82.65|0
1653307940000|2022-05-23 12:12:20|82.68|82.64|82.68|82.64|82.69|82.64|82.66|82.64|228
1653307950000|2022-05-23 12:12:30|82.66||82.67||82.68||82.66||0
1653307980000|2022-05-23 12:13:00||82.65||82.65||82.65||82.65|18
1653307990000|2022-05-23 12:13:10|82.69|82.66|82.69|82.65|82.7|82.66|82.69|82.65|4019
1653308020000|2022-05-23 12:13:40|||||||||240
1653308050000|2022-05-23 12:14:10|82.67|82.66|82.69|82.66|82.7|82.66|82.67|82.66|1243
1653308070000|2022-05-23 12:14:30|82.7|82.67|82.73|82.69|82.73|82.7|82.7|82.67|1267
1653308100000|2022-05-23 12:15:00|82.72|82.7|82.76|82.72|82.76|82.72|82.71|82.7|6007
1653308110000|2022-05-23 12:15:10|82.74||82.74||82.74||82.74||0
1653308120000|2022-05-23 12:15:20|82.76|82.71|82.75|82.71|82.76|82.71|82.75|82.71|12
1653308130000|2022-05-23 12:15:30|82.76||82.75||82.76||82.75||0
1653308150000|2022-05-23 12:15:50|82.77|82.72|82.79|82.74|82.8|82.75|82.77|82.72|1210
1653308160000|2022-05-23 12:16:00|82.8|82.75|82.77|82.73|82.8|82.75|82.77|82.72|239
1653308170000|2022-05-23 12:16:10|82.76|82.72|82.77|82.74|82.77|82.74|82.75|82.72|0
1653308180000|2022-05-23 12:16:20|82.78||82.79||82.79||82.78||0
1653308190000|2022-05-23 12:16:30|82.78|82.75|82.78|82.74|82.78|82.75|82.78|82.74|0
1653308210000|2022-05-23 12:16:50|82.77|82.76|82.8|82.76|82.82|82.78|82.77|82.76|30000
1653308220000|2022-05-23 12:17:00|||||||||3473
1653308230000|2022-05-23 12:17:10|82.79|82.77|82.84|82.8|82.84|82.8|82.79|82.77|12196
1653308240000|2022-05-23 12:17:20|82.85|82.81|82.85|82.82|82.85|82.82|82.85|82.81|0
1653308250000|2022-05-23 12:17:30|||||||||348
1653308290000|2022-05-23 12:18:10|82.87|82.83|82.88|82.84|82.89|82.84|82.87|82.83|2560
1653308300000|2022-05-23 12:18:20|82.86|82.85|82.87|82.84|82.88|82.85|82.86|82.84|2505
1653308320000|2022-05-23 12:18:40|82.84|82.83|82.87|82.85|82.87|82.85|82.84|82.83|3773
1653308330000|2022-05-23 12:18:50|82.86|82.84|82.87|82.84|82.87|82.84|82.86|82.84|8031
1653308340000|2022-05-23 12:19:00|||||||||3588
1653308350000|2022-05-23 12:19:10||82.85||82.85||82.85||82.85|0
1653308360000|2022-05-23 12:19:20|82.88|82.86|82.9|82.86|82.91|82.87|82.88|82.85|3968
1653308370000|2022-05-23 12:19:30|82.89||82.89||82.89||82.89||0
1653308380000|2022-05-23 12:19:40||82.87||82.87||82.87||82.87|0
1653308400000|2022-05-23 12:20:00|82.88|82.86|82.85|82.82|82.88|82.86|82.84|82.82|16080
1653308490000|2022-05-23 12:21:30|||||||||8995
1653308510000|2022-05-23 12:21:50|82.84|82.81|82.83|82.78|82.84|82.81|82.81|82.76|12693
1653308520000|2022-05-23 12:22:00|82.82|82.79|82.83|82.79|82.83|82.79|82.82|82.78|240
1653308530000|2022-05-23 12:22:10|82.82|82.78|82.77|82.72|82.82|82.78|82.76|82.7|7081
1653308540000|2022-05-23 12:22:20|82.76|82.71|82.75|82.71|82.76|82.71|82.74|82.71|2524
1653308560000|2022-05-23 12:22:40|82.74||82.75||82.75||82.74||6
1653308570000|2022-05-23 12:22:50|82.76||82.75||82.76||82.75||0
1653308610000|2022-05-23 12:23:30|82.76|82.72|82.76|82.73|82.77|82.74|82.76|82.72|20
1653308630000|2022-05-23 12:23:50|82.77|82.74|82.8|82.75|82.8|82.78|82.77|82.74|11384
1653308640000|2022-05-23 12:24:00|82.81|82.76|82.81|82.77|82.82|82.78|82.81|82.76|0
1653308650000|2022-05-23 12:24:10|82.83|82.78|82.85|82.81|82.87|82.82|82.83|82.78|2310
1653308660000|2022-05-23 12:24:20|82.86||82.84||82.86||82.83||0
1653308670000|2022-05-23 12:24:30|82.85||82.85||82.85||82.85||0
1653308680000|2022-05-23 12:24:40|82.86|82.82|82.87|82.81|82.87|82.82|82.86|82.81|4268
1653308690000|2022-05-23 12:24:50|82.86|82.82|82.87|82.82|82.87|82.82|82.86|82.82|15000
1653308700000|2022-05-23 12:25:00|82.86||82.87||82.87||82.86||5
1653308710000|2022-05-23 12:25:10|82.86|82.81|82.86|82.82|82.87|82.82|82.86|82.8|0
1653308720000|2022-05-23 12:25:20|82.85||82.85||82.85||82.85||0
1653308730000|2022-05-23 12:25:30|82.84|82.8|82.81|82.78|82.84|82.8|82.8|82.78|5310
1653308740000|2022-05-23 12:25:40|82.8|82.79|82.82|82.79|82.82|82.79|82.8|82.79|0
1653308750000|2022-05-23 12:25:50||82.78||82.79||82.79||82.78|0
1653308770000|2022-05-23 12:26:10||82.8||82.79||82.8||82.79|0
1653308780000|2022-05-23 12:26:20||82.8||82.8||82.8||82.8|0
1653308800000|2022-05-23 12:26:40|82.81||82.82||82.82||82.81||1128
1653308810000|2022-05-23 12:26:50|||||||||344
1653308820000|2022-05-23 12:27:00|82.81|82.78|82.79|82.75|82.82|82.79|82.78|82.75|4425
1653308830000|2022-05-23 12:27:10|82.78||82.79||82.79||82.78||0
1653308850000|2022-05-23 12:27:30|82.8|82.76|82.79|82.75|82.8|82.76|82.79|82.75|260
1653308860000|2022-05-23 12:27:40|82.8|82.76|82.79|82.75|82.8|82.76|82.78|82.74|6
1653308880000|2022-05-23 12:28:00|82.76|82.74|82.74|82.71|82.76|82.74|82.74|82.71|6427
1653308890000|2022-05-23 12:28:10|82.75||82.75||82.75||82.75||0
1653308910000|2022-05-23 12:28:30|82.76|82.72|82.74|82.72|82.76|82.72|82.74|82.72|12
1653308950000|2022-05-23 12:29:10|||||||||2500
1653308960000|2022-05-23 12:29:20|||||||||2030
1653308970000|2022-05-23 12:29:30|82.73|82.71|82.74|82.71|82.74|82.71|82.73|82.71|7049
1653308980000|2022-05-23 12:29:40|||||||||1329
1653308990000|2022-05-23 12:29:50|||||||||1000
1653309000000|2022-05-23 12:30:00|||||||||3380
1653309030000|2022-05-23 12:30:30|82.73|82.7|82.74|82.7|82.74|82.7|82.72|82.68|2695
1653309040000|2022-05-23 12:30:40|82.72|82.69|82.72|82.69|82.72|82.69|82.71|82.67|1903
1653309060000|2022-05-23 12:31:00|82.73|82.7|82.73|82.7|82.73|82.7|82.73|82.7|30
1653309070000|2022-05-23 12:31:10|82.72|82.69|82.78|82.73|82.79|82.74|82.71|82.69|14423
1653309080000|2022-05-23 12:31:20|82.79|82.74|82.8|82.75|82.81|82.75|82.79|82.74|0
1653309090000|2022-05-23 12:31:30|82.81|82.76|82.8|82.75|82.82|82.77|82.8|82.75|10
1653309100000|2022-05-23 12:31:40|82.81|82.76|82.8|82.76|82.83|82.78|82.8|82.76|796
1653309110000|2022-05-23 12:31:50|82.81|82.75|82.78|82.75|82.81|82.75|82.77|82.73|2418
1653309130000|2022-05-23 12:32:10|82.77|82.74|82.72|82.69|82.77|82.74|82.72|82.69|5209
1653309140000|2022-05-23 12:32:20|82.74|82.7|82.71|82.69|82.74|82.7|82.71|82.69|807
1653309150000|2022-05-23 12:32:30|82.7|82.68|82.68|82.63|82.72|82.69|82.65|82.6|42253
1653309170000|2022-05-23 12:32:50||82.65||82.64||82.65||82.64|0
1653309180000|2022-05-23 12:33:00|82.67|82.63|82.66|82.61|82.67|82.63|82.66|82.61|0
1653309190000|2022-05-23 12:33:10|82.67|82.62|82.72|82.68|82.73|82.68|82.67|82.62|18839
1653309200000|2022-05-23 12:33:20|82.73||82.73||82.73||82.73||0
1653309210000|2022-05-23 12:33:30|82.72|82.67|82.72|82.68|82.72|82.68|82.72|82.67|2
1653309220000|2022-05-23 12:33:40|82.71|82.67|82.68|82.65|82.71|82.67|82.67|82.64|5580
1653309270000|2022-05-23 12:34:30|||||||||1572
1653309280000|2022-05-23 12:34:40|82.67|82.64|82.64|82.59|82.67|82.64|82.64|82.59|9749
1653309290000|2022-05-23 12:34:50|82.65|82.6|82.65|82.6|82.67|82.62|82.65|82.6|0
1653309300000|2022-05-23 12:35:00||82.61||82.61||82.62||82.6|117
1653309310000|2022-05-23 12:35:10|82.67|82.62|82.68|82.65|82.68|82.65|82.67|82.61|1110
1653309320000|2022-05-23 12:35:20||82.66||82.65||82.66||82.65|0
1653309330000|2022-05-23 12:35:30|82.7|82.66|82.74|82.69|82.74|82.69|82.7|82.65|4275
1653309340000|2022-05-23 12:35:40|||||||||59
1653309360000|2022-05-23 12:36:00|82.73|82.71|82.69|82.65|82.73|82.71|82.68|82.65|7999
1653309370000|2022-05-23 12:36:10|82.7|82.66|82.71|82.66|82.71|82.66|82.7|82.66|0
1653309380000|2022-05-23 12:36:20|82.72|82.67|82.69|82.65|82.73|82.68|82.68|82.65|2309
1653309400000|2022-05-23 12:36:40|82.7|82.66|82.7|82.66|82.7|82.66|82.7|82.66|0
1653309410000|2022-05-23 12:36:50|||||||||2
1653309420000|2022-05-23 12:37:00|82.69|82.65|82.69|82.65|82.69|82.65|82.67|82.65|1050
1653309430000|2022-05-23 12:37:10|82.7||82.7||82.7||82.7||0
1653309450000|2022-05-23 12:37:30|82.69||82.69||82.69||82.69||5012
1653309460000|2022-05-23 12:37:40||82.66||82.65||82.66||82.65|50
1653309470000|2022-05-23 12:37:50||82.66||82.65||82.66||82.65|0
1653309480000|2022-05-23 12:38:00|82.68||82.69||82.69||82.68||0
1653309490000|2022-05-23 12:38:10||82.66||82.66||82.66||82.66|1203
1653309500000|2022-05-23 12:38:20|||||||||827
1653309510000|2022-05-23 12:38:30|82.71|82.68|82.72|82.69|82.72|82.69|82.71|82.68|149
1653309520000|2022-05-23 12:38:40|82.73||82.74||82.74||82.73||0
1653309530000|2022-05-23 12:38:50|82.73|82.7|82.72|82.7|82.73|82.7|82.72|82.7|0
1653309550000|2022-05-23 12:39:10|82.71|82.69|82.72|82.69|82.72|82.69|82.71|82.66|25350
1653309580000|2022-05-23 12:39:40|82.74|82.7|82.74|82.7|82.75|82.71|82.74|82.69|810
1653309600000|2022-05-23 12:40:00||82.71||82.71||82.71||82.71|2277
1653309620000|2022-05-23 12:40:20|82.75|82.72|82.75|82.71|82.75|82.72|82.75|82.71|0
1653309640000|2022-05-23 12:40:40|82.74||82.74||82.74||82.74||152
1653309650000|2022-05-23 12:40:50|82.75|82.72|82.78|82.75|82.78|82.75|82.75|82.72|4580
1653309670000|2022-05-23 12:41:10|82.77|82.76|82.77|82.74|82.78|82.76|82.76|82.73|24716
1653309680000|2022-05-23 12:41:20|82.76||82.77||82.77||82.75||0
1653309710000|2022-05-23 12:41:50|82.78|82.75|82.78|82.76|82.78|82.76|82.78|82.74|55
1653309740000|2022-05-23 12:42:20|82.77|82.75|82.78|82.75|82.78|82.75|82.77|82.73|7484
1653309750000|2022-05-23 12:42:30|||||||||2481
1653309760000|2022-05-23 12:42:40|82.77|82.73|82.76|82.73|82.77|82.73|82.74|82.72|274
1653309770000|2022-05-23 12:42:50|82.75|82.72|82.75|82.72|82.75|82.72|82.74|82.72|139
1653309780000|2022-05-23 12:43:00|||||||||3
1653309790000|2022-05-23 12:43:10|82.74|82.71|82.7|82.67|82.74|82.71|82.7|82.66|14370
1653309800000|2022-05-23 12:43:20|82.69||82.69||82.69||82.68||0
1653309810000|2022-05-23 12:43:30|||||||||2100
1653309830000|2022-05-23 12:43:50|82.71||82.69||82.71||82.69||0
1653309850000|2022-05-23 12:44:10|||||||||2
1653309910000|2022-05-23 12:45:10|82.68|82.66|82.67|82.65|82.68|82.66|82.65|82.61|15877
1653309960000|2022-05-23 12:46:00|82.69|82.66|82.64|82.61|82.69|82.66|82.63|82.59|4339
1653309980000|2022-05-23 12:46:20|||||||||10
1653310000000|2022-05-23 12:46:40|82.65|82.62|82.68|82.64|82.69|82.64|82.65|82.62|28452
1653310030000|2022-05-23 12:47:10|82.69|82.65|82.7|82.67|82.7|82.67|82.69|82.65|4081
1653310040000|2022-05-23 12:47:20|82.71|82.68|82.74|82.7|82.75|82.7|82.71|82.68|0
1653310050000|2022-05-23 12:47:30|82.75|82.71|82.74|82.7|82.75|82.71|82.74|82.7|0
1653310060000|2022-05-23 12:47:40|82.73|82.69|82.7|82.69|82.73|82.69|82.7|82.69|5577
1653310070000|2022-05-23 12:47:50|82.69|82.68|82.69|82.67|82.69|82.68|82.69|82.67|6907
1653310090000|2022-05-23 12:48:10|82.71|82.68|82.71|82.68|82.71|82.68|82.71|82.68|2882
1653310100000|2022-05-23 12:48:20|82.7|82.67|82.7|82.67|82.7|82.67|82.69|82.67|2
1653310110000|2022-05-23 12:48:30|82.69|82.66|82.67|82.64|82.69|82.66|82.65|82.61|2491
1653310150000|2022-05-23 12:49:10|82.66|82.63|82.66|82.63|82.66|82.63|82.65|82.63|2492
1653310160000|2022-05-23 12:49:20|82.65||82.66||82.66||82.65||16094
1653310180000|2022-05-23 12:49:40|||||||||47
1653310190000|2022-05-23 12:49:50|82.65|82.62|82.62|82.6|82.65|82.63|82.62|82.6|288
1653310200000|2022-05-23 12:50:00|82.63|82.61|82.63|82.6|82.63|82.61|82.63|82.6|2000
1653310240000|2022-05-23 12:50:40|||||||||20000
1653310250000|2022-05-23 12:50:50|||||||||6005
1653310260000|2022-05-23 12:51:00||82.61||82.6||82.61||82.6|100
1653310270000|2022-05-23 12:51:10|82.62||82.63||82.63||82.62||1800
1653310280000|2022-05-23 12:51:20|||||||||5
1653310290000|2022-05-23 12:51:30|82.64|82.61|82.68|82.63|82.68|82.64|82.64|82.61|17255
1653310300000|2022-05-23 12:51:40|82.67|82.64|82.67|82.64|82.67|82.64|82.67|82.64|381
1653310310000|2022-05-23 12:51:50|82.68|82.65|82.68|82.65|82.68|82.65|82.68|82.65|0
1653310320000|2022-05-23 12:52:00||82.64||82.64||82.65||82.64|0
1653310330000|2022-05-23 12:52:10|82.67|82.65|82.67|82.64|82.67|82.65|82.67|82.64|0
1653310340000|2022-05-23 12:52:20||82.65||82.65||82.65||82.65|0
1653310360000|2022-05-23 12:52:40|82.68|82.66|82.7|82.67|82.72|82.68|82.68|82.66|9452
1653310390000|2022-05-23 12:53:10|82.68|82.66|82.7|82.66|82.7|82.66|82.68|82.66|15484
1653310400000|2022-05-23 12:53:20|82.69|82.65|82.69|82.65|82.7|82.65|82.67|82.64|1085
1653310410000|2022-05-23 12:53:30|82.7|82.66|82.68|82.64|82.7|82.68|82.67|82.64|12500
1653310420000|2022-05-23 12:53:40|82.67||82.68||82.68||82.65||18000
1653310440000|2022-05-23 12:54:00|||||||||1816
1653310470000|2022-05-23 12:54:30|||||||||8
1653310490000|2022-05-23 12:54:50|82.67|82.63|82.64|82.61|82.67|82.63|82.63|82.6|14830
1653310500000|2022-05-23 12:55:00|82.63|82.6|82.64|82.6|82.64|82.6|82.62|82.6|136
1653310510000|2022-05-23 12:55:10|||||||||1192
1653310520000|2022-05-23 12:55:20|82.65|82.61|82.68|82.65|82.68|82.65|82.65|82.61|17458
1653310530000|2022-05-23 12:55:30|82.69|82.66|82.71|82.66|82.71|82.66|82.69|82.65|0
1653310540000|2022-05-23 12:55:40|82.7||82.71||82.71||82.69||11
1653310550000|2022-05-23 12:55:50|82.7||82.71||82.71||82.7||0
1653310560000|2022-05-23 12:56:00|82.7||82.7||82.71||82.7||0
1653310570000|2022-05-23 12:56:10|82.71|82.67|82.71|82.67|82.71|82.67|82.71|82.67|0
1653310600000|2022-05-23 12:56:40|82.7|82.66|82.69|82.64|82.7|82.66|82.67|82.64|8900
1653310610000|2022-05-23 12:56:50|||||||||1195
1653310630000|2022-05-23 12:57:10||82.65||82.65||82.65||82.65|0
1653310640000|2022-05-23 12:57:20|82.68|82.64|82.69|82.64|82.69|82.64|82.66|82.63|8786
1653310650000|2022-05-23 12:57:30|82.68||82.68||82.68||82.68||0
1653310660000|2022-05-23 12:57:40||82.65||82.65||82.65||82.65|0
1653310690000|2022-05-23 12:58:10|||||||||120
1653310700000|2022-05-23 12:58:20|||||||||1369
1653310720000|2022-05-23 12:58:40|82.69|82.67|82.69|82.66|82.69|82.67|82.69|82.65|5711
1653310740000|2022-05-23 12:59:00|||||||||1196
1653310750000|2022-05-23 12:59:10|82.7|82.68|82.73|82.71|82.74|82.71|82.7|82.67|9977
1653310760000|2022-05-23 12:59:20|||||||||843
1653310770000|2022-05-23 12:59:30|82.75|82.72|82.78|82.73|82.78|82.74|82.75|82.72|353
1653310780000|2022-05-23 12:59:40||82.74||82.74||82.74||82.74|101
1653310790000|2022-05-23 12:59:50||82.75||82.75||82.75||82.75|0
1653310800000|2022-05-23 13:00:00|82.77|82.74|82.78|82.74|82.78|82.74|82.77|82.74|10379
1653310810000|2022-05-23 13:00:10|||||||||7197
1653310820000|2022-05-23 13:00:20|||||||||221
1653310830000|2022-05-23 13:00:30|82.77|82.73|82.72|82.67|82.77|82.73|82.71|82.66|7910
1653310850000|2022-05-23 13:00:50|82.71|82.66|82.7|82.67|82.71|82.67|82.69|82.64|0
1653310860000|2022-05-23 13:01:00|82.67|82.66|82.65|82.61|82.69|82.66|82.64|82.6|6074
1653310900000|2022-05-23 13:01:40||82.62||82.61||82.62||82.61|0
1653310910000|2022-05-23 13:01:50|||||||||15702
1653310930000|2022-05-23 13:02:10|82.64|82.6|82.63|82.6|82.64|82.61|82.62|82.6|3419
1653310940000|2022-05-23 13:02:20|||||||||17
1653310970000|2022-05-23 13:02:50|82.64|82.61|82.64|82.61|82.64|82.62|82.64|82.6|2126
1653311000000|2022-05-23 13:03:20|||||||||18050
1653311010000|2022-05-23 13:03:30||82.63||82.62||82.63||82.61|0
1653311020000|2022-05-23 13:03:40|82.63|82.61|82.66|82.64|82.66|82.64|82.63|82.61|5404
1653311040000|2022-05-23 13:04:00|82.69|82.65|82.69|82.65|82.7|82.67|82.67|82.65|6752
1653311050000|2022-05-23 13:04:10||82.66||82.66||82.66||82.66|1493
1653311060000|2022-05-23 13:04:20|82.68|82.65|82.69|82.67|82.72|82.68|82.67|82.65|21300
1653311070000|2022-05-23 13:04:30|82.71|82.68|82.69|82.67|82.71|82.68|82.69|82.67|4137
1653311080000|2022-05-23 13:04:40|82.68|82.66|82.69|82.67|82.69|82.67|82.68|82.66|5641
1653311090000|2022-05-23 13:04:50|||||||||704
1653311140000|2022-05-23 13:05:40|82.68|82.66|82.68|82.65|82.69|82.67|82.68|82.65|6843
1653311150000|2022-05-23 13:05:50|82.69|82.66|82.69|82.66|82.69|82.66|82.69|82.66|0
1653311160000|2022-05-23 13:06:00|||||||||587
1653311220000|2022-05-23 13:07:00|82.7|82.67|82.74|82.7|82.74|82.7|82.69|82.67|7681
1653311230000|2022-05-23 13:07:10|82.73|82.69|82.78|82.75|82.78|82.75|82.73|82.69|3201
1653311240000|2022-05-23 13:07:20||82.76||82.75||82.76||82.75|1200
1653311250000|2022-05-23 13:07:30|82.77|82.74|82.76|82.73|82.77|82.74|82.75|82.73|14605
1653311260000|2022-05-23 13:07:40|||||||||6
1653311270000|2022-05-23 13:07:50|82.75||82.75||82.75||82.74||6678
1653311290000|2022-05-23 13:08:10|82.77|82.74|82.78|82.75|82.78|82.75|82.77|82.73|6507
1653311300000|2022-05-23 13:08:20|82.77|82.74|82.77|82.73|82.77|82.74|82.74|82.73|16306
1653311310000|2022-05-23 13:08:30|82.76|82.72|82.76|82.72|82.77|82.76|82.74|82.72|31397
1653311320000|2022-05-23 13:08:40|82.75||82.75||82.76||82.75||0
1653311340000|2022-05-23 13:09:00|82.74|82.71|82.73|82.7|82.74|82.71|82.73|82.7|7446
1653311350000|2022-05-23 13:09:10|82.72|82.68|82.72|82.7|82.73|82.7|82.71|82.66|537
1653311360000|2022-05-23 13:09:20|82.74|82.72|82.74|82.7|82.75|82.72|82.74|82.7|3676
1653311370000|2022-05-23 13:09:30||82.71||82.71||82.72||82.71|20
1653311380000|2022-05-23 13:09:40||82.7||82.7||82.7||82.7|8
1653311390000|2022-05-23 13:09:50||82.72||82.7||82.72||82.7|171
1653311400000|2022-05-23 13:10:00|82.75|82.72|82.76|82.72|82.76|82.72|82.75|82.7|1
1653311410000|2022-05-23 13:10:10||82.73||82.73||82.73||82.73|3399
1653311420000|2022-05-23 13:10:20|82.77||82.76||82.77||82.76||561
1653311440000|2022-05-23 13:10:40|82.77||82.76||82.77||82.76||0
1653311450000|2022-05-23 13:10:50|82.77||82.77||82.77||82.77||2990
1653311460000|2022-05-23 13:11:00|82.76||82.76||82.76||82.76||0
1653311480000|2022-05-23 13:11:20|||||||||500
1653311490000|2022-05-23 13:11:30|82.77|82.74|82.76|82.74|82.78|82.74|82.76|82.73|58
1653311500000|2022-05-23 13:11:40|82.78|82.75|82.82|82.78|82.82|82.8|82.78|82.75|29196
1653311510000|2022-05-23 13:11:50|82.81|82.77|82.78|82.76|82.81|82.77|82.77|82.75|7745
1653311520000|2022-05-23 13:12:00|82.77|82.75|82.74|82.71|82.77|82.75|82.73|82.71|1764
1653311530000|2022-05-23 13:12:10|82.75|82.72|82.75|82.72|82.75|82.72|82.75|82.72|0
1653311540000|2022-05-23 13:12:20|82.74|82.71|82.73|82.71|82.74|82.71|82.72|82.71|0
1653311550000|2022-05-23 13:12:30|82.74||82.75||82.75||82.74||0
1653311560000|2022-05-23 13:12:40|82.74||82.74||82.74||82.74||0
1653311570000|2022-05-23 13:12:50|82.75|82.72|82.75|82.72|82.75|82.72|82.75|82.72|4
1653311580000|2022-05-23 13:13:00||82.73||82.72||82.73||82.72|10
1653311590000|2022-05-23 13:13:10|82.77|82.73|82.78|82.75|82.79|82.76|82.75|82.73|9712
1653311620000|2022-05-23 13:13:40|82.8|82.76|82.81|82.77|82.81|82.77|82.8|82.76|862
1653311630000|2022-05-23 13:13:50|82.82|82.78|82.83|82.8|82.84|82.8|82.82|82.77|5413
1653311640000|2022-05-23 13:14:00|82.84||82.84||82.85||82.84||0
1653311650000|2022-05-23 13:14:10|82.85|82.81|82.84|82.8|82.85|82.81|82.84|82.8|17
1653311660000|2022-05-23 13:14:20|82.85|82.81|82.84|82.81|82.87|82.82|82.82|82.8|7212
1653311670000|2022-05-23 13:14:30|||||||||10
1653311680000|2022-05-23 13:14:40|||||||||2996
1653311690000|2022-05-23 13:14:50|82.83|82.8|82.83|82.8|82.85|82.81|82.82|82.8|6465
1653311700000|2022-05-23 13:15:00|82.82|82.79|82.84|82.81|82.86|82.82|82.8|82.78|5828
1653311710000|2022-05-23 13:15:10|82.83|82.8|82.83|82.8|82.83|82.8|82.81|82.79|190
1653311720000|2022-05-23 13:15:20|82.82|82.79|82.85|82.81|82.85|82.81|82.81|82.79|897
1653311740000|2022-05-23 13:15:40|82.84|82.8|82.8|82.75|82.84|82.8|82.79|82.75|16760
1653311750000|2022-05-23 13:15:50|82.78|82.76|82.8|82.77|82.81|82.78|82.78|82.76|3948
1653311760000|2022-05-23 13:16:00||82.76||82.76||82.76||82.76|0
1653311780000|2022-05-23 13:16:20|||||||||559
1653311790000|2022-05-23 13:16:30|82.82|82.77|82.82|82.79|82.82|82.79|82.82|82.77|2567
1653311800000|2022-05-23 13:16:40|82.81||82.81||82.81||82.81||0
1653311810000|2022-05-23 13:16:50|||||||||30000
1653311830000|2022-05-23 13:17:10|82.82|82.8|82.85|82.81|82.85|82.81|82.82|82.79|11580
1653311840000|2022-05-23 13:17:20|82.86|82.82|82.88|82.86|82.88|82.86|82.86|82.82|2833
1653311850000|2022-05-23 13:17:30|||||||||6031
1653311860000|2022-05-23 13:17:40|82.87|82.85|82.87|82.85|82.88|82.85|82.86|82.85|9485
1653311870000|2022-05-23 13:17:50|82.86|82.84|82.83|82.79|82.86|82.84|82.83|82.78|23189
1653311880000|2022-05-23 13:18:00|82.82|82.78|82.81|82.76|82.82|82.78|82.8|82.75|4510
1653311890000|2022-05-23 13:18:10|82.8|82.75|82.76|82.72|82.8|82.75|82.75|82.71|16410
1653311900000|2022-05-23 13:18:20|82.75|82.73|82.74|82.7|82.75|82.73|82.74|82.7|623
1653311960000|2022-05-23 13:19:20||82.69||82.69||82.69||82.69|2391
1653311970000|2022-05-23 13:19:30|82.73|82.7|82.7|82.66|82.73|82.7|82.69|82.66|9465
1653311980000|2022-05-23 13:19:40|82.69||82.69||82.69||82.68||120
1653311990000|2022-05-23 13:19:50|||||||||1793
1653312000000|2022-05-23 13:20:00|82.68|82.65|82.66|82.61|82.68|82.65|82.65|82.6|6473
1653312010000|2022-05-23 13:20:10|82.65|82.6|82.66|82.61|82.66|82.61|82.64|82.6|0
1653312020000|2022-05-23 13:20:20|82.67|82.62|82.65|82.62|82.67|82.62|82.65|82.62|333
1653312030000|2022-05-23 13:20:30|||||||||6
1653312060000|2022-05-23 13:21:00|82.67|82.66|82.7|82.66|82.7|82.66|82.67|82.63|18470
1653312080000|2022-05-23 13:21:20|82.71|82.67|82.74|82.69|82.74|82.69|82.71|82.67|140
1653312090000|2022-05-23 13:21:30|82.73||82.74||82.74||82.73||0
1653312100000|2022-05-23 13:21:40||82.7||82.7||82.7||82.7|0
1653312110000|2022-05-23 13:21:50|82.75||82.75||82.76||82.74||0
1653312120000|2022-05-23 13:22:00||82.71||82.7||82.71||82.7|24
1653312150000|2022-05-23 13:22:30|82.74|82.69|82.72|82.69|82.74|82.69|82.7|82.69|7824
1653312160000|2022-05-23 13:22:40|82.71|82.67|82.69|82.66|82.72|82.67|82.69|82.66|5464
1653312170000|2022-05-23 13:22:50|||||||||4800
1653312190000|2022-05-23 13:23:10|82.71|82.67|82.71|82.66|82.71|82.67|82.71|82.66|0
1653312200000|2022-05-23 13:23:20|82.7||82.7||82.7||82.7||0
1653312210000|2022-05-23 13:23:30|82.72|82.68|82.7|82.68|82.72|82.68|82.7|82.66|0
1653312230000|2022-05-23 13:23:50||82.69||82.68||82.69||82.67|19
1653312250000|2022-05-23 13:24:10|82.72|82.69|82.71|82.69|82.72|82.69|82.71|82.67|81
1653312260000|2022-05-23 13:24:20||82.68||82.69||82.69||82.67|2330
1653312270000|2022-05-23 13:24:30|82.7|82.68|82.71|82.68|82.71|82.68|82.69|82.68|4852
1653312280000|2022-05-23 13:24:40|||||||||25000
1653312300000|2022-05-23 13:25:00|82.7|82.67|82.67|82.66|82.7|82.67|82.66|82.62|16773
1653312360000|2022-05-23 13:26:00|82.66|82.64|82.66|82.63|82.66|82.64|82.64|82.63|1611
1653312370000|2022-05-23 13:26:10|82.65|82.62|82.61|82.57|82.65|82.62|82.61|82.57|4770
1653312380000|2022-05-23 13:26:20|82.6|82.54|82.61|82.56|82.61|82.58|82.57|82.54|7958
1653312390000|2022-05-23 13:26:30|82.6|82.58|82.62|82.59|82.63|82.59|82.6|82.56|24072
1653312410000|2022-05-23 13:26:50|82.63|82.63|82.65|82.61|82.66|82.63|82.63|82.61|20005
1653312420000|2022-05-23 13:27:00|82.64|82.59|82.62|82.59|82.64|82.6|82.61|82.59|0
1653312430000|2022-05-23 13:27:10|82.61||82.61||82.61||82.61||0
1653312450000|2022-05-23 13:27:30|82.64|82.6|82.64|82.6|82.64|82.62|82.63|82.6|5414
1653312460000|2022-05-23 13:27:40||82.61||82.61||82.61||82.61|0
1653312470000|2022-05-23 13:27:50|||||||||6012
1653312480000|2022-05-23 13:28:00|82.66|82.62|82.66|82.62|82.66|82.62|82.66|82.62|0
1653312490000|2022-05-23 13:28:10|82.65||82.65||82.65||82.65||24055
1653312500000|2022-05-23 13:28:20|82.66|82.66|82.62|82.6|82.69|82.66|82.61|82.59|70715
1653312510000|2022-05-23 13:28:30|82.63|82.61|82.63|82.6|82.63|82.61|82.63|82.6|1022
1653312530000|2022-05-23 13:28:50|82.64|82.61|82.64|82.61|82.64|82.61|82.64|82.6|0
1653312550000|2022-05-23 13:29:10||82.62||82.61||82.63||82.61|36
1653312560000|2022-05-23 13:29:20|82.65|82.62|82.67|82.64|82.67|82.65|82.65|82.62|12457
1653312570000|2022-05-23 13:29:30|82.68|82.65|82.69|82.65|82.69|82.65|82.68|82.65|0
1653312580000|2022-05-23 13:29:40|82.7|82.66|82.69|82.66|82.72|82.68|82.68|82.66|2265
1653312590000|2022-05-23 13:29:50|82.7||82.7||82.71||82.7||0
1653312600000|2022-05-23 13:30:00|82.69|82.67|82.56|82.54|82.69|82.67|82.56|82.54|54820
1653312610000|2022-05-23 13:30:10|82.55|82.52|82.42|82.41|82.55|82.52|82.39|82.37|111962
1653312620000|2022-05-23 13:30:20|82.43|82.42|82.49|82.46|82.52|82.46|82.43|82.42|26849
1653312630000|2022-05-23 13:30:30|82.5|82.47|82.45|82.4|82.51|82.47|82.44|82.4|5756
1653312640000|2022-05-23 13:30:40|82.46|82.41|82.47|82.43|82.47|82.44|82.45|82.4|0
1653312650000|2022-05-23 13:30:50|82.5|82.44|82.49|82.45|82.51|82.46|82.47|82.43|2008
1653312660000|2022-05-23 13:31:00|82.48|82.43|82.42|82.39|82.48|82.45|82.42|82.39|3310
1653312670000|2022-05-23 13:31:10|82.43|82.4|82.44|82.4|82.44|82.4|82.42|82.39|43
1653312680000|2022-05-23 13:31:20|82.45|82.41|82.39|82.36|82.45|82.41|82.39|82.35|20065
1653312690000|2022-05-23 13:31:30|82.4|82.39|82.4|82.38|82.42|82.4|82.39|82.35|5740
1653312700000|2022-05-23 13:31:40|82.39|82.36|82.34|82.3|82.39|82.36|82.32|82.27|39203
1653312710000|2022-05-23 13:31:50|82.33|82.31|82.33|82.29|82.33|82.32|82.31|82.28|10
1653312720000|2022-05-23 13:32:00|82.34|82.31|82.33|82.31|82.34|82.31|82.32|82.29|4
1653312730000|2022-05-23 13:32:10|82.34|82.32|82.43|82.39|82.44|82.39|82.34|82.32|17230
1653312740000|2022-05-23 13:32:20|82.44|82.4|82.49|82.46|82.5|82.46|82.44|82.4|1043
1653312750000|2022-05-23 13:32:30|82.48|82.44|82.47|82.44|82.48|82.45|82.46|82.44|3581
1653312760000|2022-05-23 13:32:40|82.46|82.45|82.52|82.48|82.52|82.48|82.46|82.45|2631
1653312770000|2022-05-23 13:32:50|82.51|82.49|82.51|82.49|82.53|82.5|82.51|82.48|3278
1653312780000|2022-05-23 13:33:00|82.5|82.48|82.5|82.48|82.55|82.5|82.49|82.47|41076
1653312790000|2022-05-23 13:33:10|82.51|82.49|82.56|82.54|82.62|82.57|82.5|82.48|7955
1653312800000|2022-05-23 13:33:20|82.55|82.51|82.56|82.55|82.59|82.55|82.54|82.51|11536
1653312810000|2022-05-23 13:33:30|82.59|82.56|82.59|82.54|82.59|82.58|82.56|82.53|37567
1653312820000|2022-05-23 13:33:40|82.58|82.57|82.57|82.53|82.59|82.58|82.56|82.53|794
1653312830000|2022-05-23 13:33:50|82.56|82.51|82.5|82.47|82.56|82.51|82.48|82.43|2974
1653312840000|2022-05-23 13:34:00|82.49|82.46|82.41|82.36|82.49|82.46|82.38|82.34|12698
1653312850000|2022-05-23 13:34:10|82.42|82.37|82.43|82.38|82.43|82.39|82.41|82.36|280
1653312860000|2022-05-23 13:34:20|82.42|82.39|82.43|82.39|82.43|82.42|82.42|82.39|219
1653312870000|2022-05-23 13:34:30|82.44|82.4|82.48|82.44|82.49|82.45|82.44|82.4|4380
1653312880000|2022-05-23 13:34:40|82.49|82.45|82.49|82.45|82.49|82.46|82.47|82.44|300
1653312890000|2022-05-23 13:34:50|82.52|82.46|82.57|82.54|82.58|82.56|82.52|82.46|14863
1653312900000|2022-05-23 13:35:00|82.59|82.55|82.55|82.51|82.6|82.57|82.53|82.48|19932
1653312910000|2022-05-23 13:35:10|82.54|82.52|82.42|82.39|82.54|82.52|82.42|82.37|19990
1653312920000|2022-05-23 13:35:20|82.41|82.36|82.42|82.37|82.42|82.39|82.39|82.34|710
1653312930000|2022-05-23 13:35:30|82.41|82.36|82.42|82.4|82.42|82.41|82.39|82.34|755
1653312940000|2022-05-23 13:35:40|82.44|82.41|82.48|82.43|82.48|82.43|82.44|82.4|5363
1653312950000|2022-05-23 13:35:50|82.49|82.44|82.49|82.46|82.51|82.46|82.49|82.44|1
1653312960000|2022-05-23 13:36:00|82.48|82.47|82.52|82.46|82.52|82.48|82.47|82.44|657
1653312970000|2022-05-23 13:36:10|82.51|82.45|82.59|82.54|82.59|82.54|82.51|82.45|0
1653312980000|2022-05-23 13:36:20|82.58|82.53|82.51|82.48|82.59|82.54|82.5|82.48|7547
1653312990000|2022-05-23 13:36:30|82.5|82.46|82.4|82.34|82.5|82.46|82.4|82.34|328
1653313000000|2022-05-23 13:36:40|82.41|82.35|82.39|82.34|82.42|82.36|82.37|82.33|277
1653313010000|2022-05-23 13:36:50|82.4|82.35|82.45|82.4|82.45|82.4|82.39|82.34|0
1653313020000|2022-05-23 13:37:00|82.44||82.44||82.44||82.44||0
1653313030000|2022-05-23 13:37:10|82.43|82.41|82.45|82.41|82.45|82.41|82.43|82.41|0
1653313040000|2022-05-23 13:37:20|82.43||82.46||82.46||82.43||1404
1653313050000|2022-05-23 13:37:30|82.47|82.42|82.48|82.44|82.49|82.45|82.46|82.41|0
1653313060000|2022-05-23 13:37:40|82.49|82.45|82.47|82.45|82.51|82.46|82.47|82.44|2512
1653313070000|2022-05-23 13:37:50||82.46||82.46||82.46||82.46|287
1653313080000|2022-05-23 13:38:00|82.5|82.47|82.54|82.5|82.57|82.5|82.5|82.47|1324
1653313090000|2022-05-23 13:38:10|82.53|82.49|82.43|82.39|82.53|82.49|82.43|82.37|16262
1653313100000|2022-05-23 13:38:20|82.44|82.4|82.43|82.39|82.45|82.41|82.39|82.34|22438
1653313110000|2022-05-23 13:38:30||82.4||82.4||82.4||82.4|136
1653313120000|2022-05-23 13:38:40|82.44|82.42|82.43|82.39|82.44|82.42|82.43|82.39|3286
1653313130000|2022-05-23 13:38:50|82.42|82.4|82.43|82.41|82.44|82.41|82.41|82.39|0
1653313140000|2022-05-23 13:39:00|82.42|82.39|82.33|82.28|82.42|82.41|82.29|82.22|72817
1653313150000|2022-05-23 13:39:10|82.32|82.27|82.36|82.31|82.36|82.31|82.29|82.26|5330
1653313160000|2022-05-23 13:39:20|82.34||82.34||82.34||82.34||3600
1653313170000|2022-05-23 13:39:30|82.33|82.33|82.34|82.31|82.34|82.33|82.31|82.28|18008
1653313180000|2022-05-23 13:39:40|82.33|82.29|82.33|82.28|82.33|82.3|82.31|82.26|8442
1653313190000|2022-05-23 13:39:50|82.34|82.3|82.36|82.33|82.36|82.34|82.34|82.28|11474
1653313200000|2022-05-23 13:40:00|82.33|82.32|82.19|82.14|82.33|82.32|82.19|82.13|15209
1653313210000|2022-05-23 13:40:10|82.21|82.15|82.21|82.15|82.21|82.15|82.19|82.15|3212
1653313220000|2022-05-23 13:40:20|82.2|82.2|82.22|82.18|82.23|82.2|82.2|82.15|1860
1653313230000|2022-05-23 13:40:30|82.23|82.19|82.31|82.28|82.34|82.3|82.23|82.19|43768
1653313240000|2022-05-23 13:40:40|82.3|82.27|82.31|82.26|82.31|82.27|82.26|82.24|15318
1653313250000|2022-05-23 13:40:50|82.32|82.27|82.31|82.27|82.33|82.28|82.3|82.26|1000
1653313260000|2022-05-23 13:41:00|82.32|82.28|82.32|82.26|82.34|82.31|82.31|82.26|31294
1653313270000|2022-05-23 13:41:10|82.34|82.27|82.34|82.29|82.34|82.29|82.34|82.27|0
1653313280000|2022-05-23 13:41:20|82.36|82.3|82.42|82.37|82.43|82.39|82.36|82.3|1807
1653313290000|2022-05-23 13:41:30|82.41|82.38|82.46|82.42|82.46|82.42|82.41|82.37|3309
1653313300000|2022-05-23 13:41:40|82.45|82.43|82.43|82.39|82.45|82.43|82.41|82.39|22967
1653313310000|2022-05-23 13:41:50|82.44|82.4|82.49|82.45|82.49|82.45|82.43|82.39|2805
1653313320000|2022-05-23 13:42:00|82.47|82.44|82.48|82.46|82.51|82.46|82.47|82.42|2246
1653313330000|2022-05-23 13:42:10|82.47|82.45|82.49|82.43|82.5|82.45|82.44|82.42|7706
1653313340000|2022-05-23 13:42:20|82.5|82.44|82.49|82.44|82.5|82.44|82.46|82.42|1029
1653313350000|2022-05-23 13:42:30|82.5|82.45|82.56|82.52|82.58|82.53|82.5|82.44|2430
1653313360000|2022-05-23 13:42:40|82.55|82.5|82.5|82.45|82.55|82.5|82.47|82.43|5842
1653313370000|2022-05-23 13:42:50|82.51|82.47|82.5|82.45|82.52|82.47|82.49|82.45|0
1653313380000|2022-05-23 13:43:00|82.52|82.47|82.52|82.47|82.52|82.48|82.51|82.45|11
1653313390000|2022-05-23 13:43:10|82.54|82.5|82.57|82.53|82.57|82.53|82.54|82.48|8528
1653313400000|2022-05-23 13:43:20|82.59|82.52|82.58|82.54|82.6|82.54|82.57|82.52|10250
1653313410000|2022-05-23 13:43:30|82.55|82.53|82.58|82.53|82.58|82.54|82.52|82.5|13286
1653313420000|2022-05-23 13:43:40|82.59|82.54|82.6|82.55|82.61|82.55|82.59|82.54|0
1653313430000|2022-05-23 13:43:50|82.59|82.54|82.59|82.54|82.6|82.55|82.56|82.52|7
1653313440000|2022-05-23 13:44:00||82.55||82.54||82.56||82.54|0
1653313450000|2022-05-23 13:44:10||82.55||82.55||82.56||82.55|368
1653313460000|2022-05-23 13:44:20||82.56||82.55||82.56||82.55|0
1653313470000|2022-05-23 13:44:30|82.61|82.56|82.64|82.57|82.64|82.57|82.61|82.56|5250
1653313480000|2022-05-23 13:44:40|82.63|82.56|82.59|82.54|82.63|82.56|82.56|82.54|11606
1653313490000|2022-05-23 13:44:50|82.6|82.55|82.62|82.58|82.65|82.58|82.59|82.55|0
1653313500000|2022-05-23 13:45:00|82.63|82.59|82.58|82.54|82.66|82.6|82.57|82.54|19681
1653313510000|2022-05-23 13:45:10|82.59|82.55|82.58|82.54|82.59|82.56|82.58|82.54|330
1653313520000|2022-05-23 13:45:20|82.57|82.51|82.57|82.52|82.58|82.54|82.54|82.49|18506
1653313530000|2022-05-23 13:45:30|82.56|82.56|82.57|82.54|82.57|82.56|82.56|82.52|438
1653313540000|2022-05-23 13:45:40|82.58|82.55|82.59|82.55|82.59|82.57|82.58|82.54|2837
1653313550000|2022-05-23 13:45:50|82.58|82.56|82.67|82.64|82.68|82.65|82.58|82.56|12820
1653313560000|2022-05-23 13:46:00|82.68|82.63|82.61|82.57|82.68|82.63|82.6|82.57|10782
1653313570000|2022-05-23 13:46:10|82.62|82.58|82.62|82.58|82.62|82.58|82.62|82.58|40
1653313580000|2022-05-23 13:46:20|82.61|82.57|82.61|82.59|82.61|82.59|82.6|82.57|6175
1653313590000|2022-05-23 13:46:30|82.62|82.58|82.64|82.61|82.67|82.61|82.62|82.58|964
1653313600000|2022-05-23 13:46:40|82.66|82.62|82.67|82.63|82.69|82.63|82.66|82.62|347
1653313610000|2022-05-23 13:46:50|82.68|82.64|82.69|82.66|82.69|82.66|82.68|82.64|0
1653313620000|2022-05-23 13:47:00|82.7|82.67|82.72|82.68|82.74|82.69|82.69|82.66|14288
1653313630000|2022-05-23 13:47:10|82.71|82.67|82.74|82.69|82.74|82.7|82.69|82.67|5047
1653313640000|2022-05-23 13:47:20|82.76|82.7|82.79|82.74|82.8|82.74|82.74|82.7|0
1653313650000|2022-05-23 13:47:30|82.78|82.76|82.86|82.8|82.86|82.8|82.76|82.74|148
1653313660000|2022-05-23 13:47:40|82.87|82.81|82.87|82.82|82.88|82.83|82.85|82.8|0
1653313670000|2022-05-23 13:47:50|82.9|82.83|82.89|82.82|82.91|82.85|82.84|82.82|10865
1653313680000|2022-05-23 13:48:00|82.87|82.83|82.8|82.75|82.9|82.85|82.77|82.72|51827
1653313690000|2022-05-23 13:48:10|82.79|82.74|82.75|82.7|82.79|82.74|82.74|82.7|1408
1653313700000|2022-05-23 13:48:20|82.74|82.71|82.73|82.7|82.74|82.71|82.72|82.7|509
1653313710000|2022-05-23 13:48:30|82.72|82.69|82.7|82.66|82.72|82.69|82.7|82.63|18103
1653313720000|2022-05-23 13:48:40||82.65||82.67||82.67||82.64|0
1653313730000|2022-05-23 13:48:50|82.71|82.68|82.68|82.62|82.71|82.7|82.67|82.61|2887
1653313740000|2022-05-23 13:49:00|82.66|82.6|82.69|82.64|82.7|82.66|82.66|82.6|0
1653313750000|2022-05-23 13:49:10|82.7|82.65|82.71|82.68|82.72|82.68|82.7|82.64|8180
1653313770000|2022-05-23 13:49:30|82.7|82.67|82.69|82.65|82.7|82.67|82.68|82.62|6881
1653313780000|2022-05-23 13:49:40|82.71|82.66|82.71|82.67|82.71|82.67|82.7|82.65|0
1653313790000|2022-05-23 13:49:50|82.72|82.68|82.75|82.72|82.78|82.73|82.71|82.67|9562
1653313800000|2022-05-23 13:50:00|82.74|82.71|82.66|82.61|82.74|82.71|82.64|82.58|14577
1653313810000|2022-05-23 13:50:10|82.67|82.62|82.69|82.64|82.7|82.65|82.66|82.61|1967
1653313820000|2022-05-23 13:50:20|82.7|82.65|82.73|82.68|82.73|82.68|82.68|82.64|807
1653313830000|2022-05-23 13:50:30|82.72|82.69|82.74|82.69|82.74|82.69|82.72|82.68|0
1653313840000|2022-05-23 13:50:40|82.75|82.71|82.74|82.69|82.78|82.71|82.73|82.69|0
1653313850000|2022-05-23 13:50:50|82.73|82.7|82.74|82.71|82.77|82.71|82.73|82.7|1
1653313860000|2022-05-23 13:51:00|82.75||82.76||82.77||82.75||0
1653313870000|2022-05-23 13:51:10|82.77||82.75||82.77||82.74||0
1653313880000|2022-05-23 13:51:20|82.74|82.7|82.74|82.7|82.75|82.7|82.72|82.7|1913
1653313890000|2022-05-23 13:51:30|82.77|82.71|82.77|82.71|82.77|82.72|82.77|82.71|214
1653313900000|2022-05-23 13:51:40|82.76|82.72|82.76|82.72|82.77|82.72|82.74|82.72|255
1653313910000|2022-05-23 13:51:50|82.77|82.73|82.77|82.74|82.77|82.74|82.77|82.72|0
1653313920000|2022-05-23 13:52:00|82.78|82.75|82.83|82.79|82.84|82.8|82.78|82.75|8285
1653313930000|2022-05-23 13:52:10|82.82|82.78|82.77|82.75|82.82|82.78|82.77|82.75|18265
1653313940000|2022-05-23 13:52:20|82.76|82.72|82.78|82.74|82.79|82.74|82.75|82.7|2079
1653313950000|2022-05-23 13:52:30|82.8|82.75|82.83|82.78|82.84|82.78|82.79|82.75|10464
1653313960000|2022-05-23 13:52:40|82.82|82.75|82.82|82.77|82.82|82.77|82.81|82.75|0
1653313970000|2022-05-23 13:52:50|82.84|82.78|82.86|82.82|82.87|82.83|82.84|82.78|58
1653313980000|2022-05-23 13:53:00|82.87|82.83|82.83|82.81|82.91|82.85|82.83|82.81|271
1653313990000|2022-05-23 13:53:10|82.84||82.85||82.85||82.83||16
1653314000000|2022-05-23 13:53:20|82.84|82.8|82.8|82.78|82.86|82.8|82.79|82.76|4041
1653314010000|2022-05-23 13:53:30|82.78|82.76|82.74|82.68|82.8|82.78|82.73|82.67|5249
1653314020000|2022-05-23 13:53:40|82.73|82.69|82.74|82.69|82.75|82.69|82.73|82.68|405
1653314030000|2022-05-23 13:53:50|82.73|82.71|82.75|82.69|82.75|82.73|82.73|82.69|175
1653314040000|2022-05-23 13:54:00|82.74|82.68|82.75|82.7|82.76|82.71|82.72|82.67|1589
1653314050000|2022-05-23 13:54:10|82.76|82.71|82.76|82.73|82.76|82.73|82.76|82.71|604
1653314060000|2022-05-23 13:54:20|82.75|82.72|82.75|82.71|82.75|82.72|82.74|82.71|4778
1653314070000|2022-05-23 13:54:30||82.72||82.72||82.72||82.71|476
1653314090000|2022-05-23 13:54:50|82.74|82.71|82.65|82.61|82.74|82.71|82.65|82.58|6501
1653314100000|2022-05-23 13:55:00|82.66|82.62|82.68|82.64|82.68|82.65|82.66|82.62|1210
1653314110000|2022-05-23 13:55:10|82.66||82.66||82.68||82.66||46770
1653314120000|2022-05-23 13:55:20|82.68|82.65|82.68|82.65|82.68|82.66|82.68|82.65|0
1653314130000|2022-05-23 13:55:30|82.69|82.64|82.68|82.64|82.69|82.64|82.65|82.63|11235
1653314140000|2022-05-23 13:55:40||82.65||82.65||82.65||82.65|0
1653314150000|2022-05-23 13:55:50||82.66||82.65||82.66||82.65|0
1653314160000|2022-05-23 13:56:00|82.67|82.68|82.7|82.66|82.71|82.68|82.67|82.65|26000
1653314170000|2022-05-23 13:56:10|82.69|82.65|82.65|82.61|82.69|82.65|82.64|82.58|3733
1653314180000|2022-05-23 13:56:20|82.64|82.62|82.66|82.63|82.67|82.63|82.64|82.61|1019
1653314190000|2022-05-23 13:56:30|82.67|82.64|82.68|82.63|82.68|82.64|82.67|82.63|193
1653314200000|2022-05-23 13:56:40|82.66|82.62|82.66|82.61|82.67|82.62|82.65|82.61|204
1653314210000|2022-05-23 13:56:50|82.65|82.63|82.62|82.59|82.65|82.63|82.61|82.59|2525
1653314220000|2022-05-23 13:57:00|82.63|82.63|82.58|82.55|82.64|82.63|82.57|82.53|1575
1653314230000|2022-05-23 13:57:10|82.61|82.56|82.61|82.59|82.61|82.6|82.59|82.55|2222
1653314240000|2022-05-23 13:57:20|82.64|82.6|82.64|82.61|82.64|82.61|82.63|82.6|7530
1653314250000|2022-05-23 13:57:30|82.63|82.6|82.58|82.53|82.63|82.61|82.58|82.53|9068
1653314260000|2022-05-23 13:57:40|82.57|82.54|82.57|82.54|82.58|82.55|82.57|82.53|223
1653314270000|2022-05-23 13:57:50|82.58|82.55|82.59|82.56|82.6|82.57|82.57|82.53|1801
1653314280000|2022-05-23 13:58:00|82.58|82.57|82.58|82.53|82.58|82.57|82.57|82.53|1374
1653314290000|2022-05-23 13:58:10|82.57|82.55|82.59|82.55|82.59|82.56|82.56|82.55|5572
1653314300000|2022-05-23 13:58:20|82.58|82.56|82.56|82.53|82.59|82.56|82.56|82.53|18149
1653314310000|2022-05-23 13:58:30|82.57|82.5|82.53|82.49|82.58|82.5|82.51|82.49|2527
1653314320000|2022-05-23 13:58:40|82.54|82.5|82.54|82.5|82.54|82.51|82.54|82.5|616
1653314330000|2022-05-23 13:58:50||82.51||82.52||82.52||82.5|0
1653314340000|2022-05-23 13:59:00|82.53|82.5|82.5|82.48|82.53|82.5|82.5|82.48|2528
1653314350000|2022-05-23 13:59:10|82.51|82.49|82.51|82.48|82.51|82.49|82.51|82.48|651
1653314360000|2022-05-23 13:59:20|82.5|82.49|82.52|82.49|82.52|82.49|82.5|82.49|0
1653314370000|2022-05-23 13:59:30|82.54|82.5|82.61|82.57|82.62|82.57|82.54|82.5|10607
1653314380000|2022-05-23 13:59:40|82.62|82.58|82.61|82.56|82.63|82.58|82.58|82.56|1098
1653314390000|2022-05-23 13:59:50|82.6||82.6||82.61||82.59||0
1653314400000|2022-05-23 14:00:00|82.61|82.55|82.55|82.5|82.61|82.56|82.53|82.48|7786
1653314410000|2022-05-23 14:00:10|82.54|82.51|82.53|82.5|82.56|82.53|82.53|82.48|25
1653314420000|2022-05-23 14:00:20|82.54|82.49|82.5|82.46|82.55|82.51|82.48|82.43|5132
1653314430000|2022-05-23 14:00:30|82.51|82.47|82.49|82.46|82.51|82.47|82.48|82.46|157
1653314440000|2022-05-23 14:00:40|82.47|82.44|82.46|82.42|82.47|82.44|82.45|82.42|559
1653314450000|2022-05-23 14:00:50|82.45|82.4|82.43|82.4|82.45|82.4|82.42|82.4|5165
1653314460000|2022-05-23 14:01:00|82.44|82.41|82.42|82.36|82.45|82.41|82.4|82.35|4122
1653314470000|2022-05-23 14:01:10|82.41|82.35|82.41|82.37|82.42|82.38|82.4|82.35|0
1653314480000|2022-05-23 14:01:20|82.42|82.38|82.41|82.38|82.43|82.4|82.4|82.37|6560
1653314490000|2022-05-23 14:01:30|82.4|82.39|82.41|82.39|82.41|82.39|82.4|82.38|883
1653314500000|2022-05-23 14:01:40|82.43|82.4|82.41|82.36|82.45|82.41|82.39|82.35|18228
1653314510000|2022-05-23 14:01:50|82.43|82.37|82.43|82.4|82.43|82.41|82.42|82.37|2062
1653314520000|2022-05-23 14:02:00|82.42|82.39|82.38|82.35|82.43|82.39|82.38|82.35|353
1653314530000|2022-05-23 14:02:10|82.39|82.38|82.39|82.35|82.39|82.38|82.39|82.35|33576
1653314540000|2022-05-23 14:02:20|82.41|82.37|82.4|82.37|82.41|82.37|82.4|82.37|0
1653314550000|2022-05-23 14:02:30|82.41|82.38|82.41|82.38|82.43|82.4|82.41|82.37|15448
1653314570000|2022-05-23 14:02:50|82.4||82.41||82.41||82.4||97
1653314580000|2022-05-23 14:03:00|82.39|82.36|82.38|82.35|82.39|82.37|82.38|82.35|4375
1653314590000|2022-05-23 14:03:10|82.37|82.34|82.34|82.31|82.37|82.35|82.34|82.31|12230
1653314600000|2022-05-23 14:03:20|82.35|82.32|82.39|82.37|82.4|82.37|82.35|82.31|3632
1653314610000|2022-05-23 14:03:30|82.42|82.38|82.37|82.34|82.42|82.39|82.37|82.34|9854
1653314620000|2022-05-23 14:03:40|82.36|82.35|82.34|82.31|82.37|82.35|82.34|82.31|5101
1653314630000|2022-05-23 14:03:50|82.35|82.33|82.4|82.35|82.4|82.35|82.35|82.33|0
1653314640000|2022-05-23 14:04:00|82.39|82.36|82.39|82.36|82.39|82.37|82.37|82.36|312
1653314650000|2022-05-23 14:04:10|82.41|82.37|82.43|82.41|82.46|82.41|82.41|82.37|4044
1653314660000|2022-05-23 14:04:20|82.44|82.42|82.45|82.42|82.48|82.44|82.44|82.42|4294
1653314670000|2022-05-23 14:04:30|82.44|82.41|82.37|82.34|82.44|82.41|82.37|82.34|11020
1653314680000|2022-05-23 14:04:40|82.39|82.37|82.37|82.34|82.39|82.37|82.36|82.34|265
1653314690000|2022-05-23 14:04:50|82.4|82.35|82.38|82.35|82.4|82.36|82.38|82.34|1691
1653314700000|2022-05-23 14:05:00|82.4|82.36|82.38|82.35|82.4|82.37|82.38|82.35|247
1653314710000|2022-05-23 14:05:10|82.36||82.39||82.39||82.36||60
1653314720000|2022-05-23 14:05:20|82.38|82.36|82.39|82.35|82.39|82.36|82.38|82.35|220
1653314730000|2022-05-23 14:05:30|82.4|82.36|82.42|82.4|82.44|82.4|82.4|82.35|19464
1653314740000|2022-05-23 14:05:40|82.43|82.39|82.46|82.42|82.46|82.45|82.43|82.39|7355
1653314750000|2022-05-23 14:05:50|82.49|82.44|82.38|82.35|82.51|82.48|82.37|82.34|81252
1653314760000|2022-05-23 14:06:00|82.36|82.34|82.37|82.34|82.37|82.34|82.33|82.32|5636
1653314770000|2022-05-23 14:06:10|82.38|82.35|82.37|82.33|82.42|82.38|82.37|82.33|26429
1653314780000|2022-05-23 14:06:20|82.39|82.34|82.32|82.3|82.39|82.37|82.32|82.3|24122
1653314790000|2022-05-23 14:06:30|82.31|82.27|82.29|82.26|82.31|82.27|82.29|82.24|146
1653314800000|2022-05-23 14:06:40|82.3|82.27|82.3|82.26|82.31|82.27|82.3|82.26|794
1653314810000|2022-05-23 14:06:50|82.29|82.27|82.3|82.26|82.31|82.29|82.29|82.26|4374
1653314820000|2022-05-23 14:07:00|82.28|82.24|82.23|82.19|82.28|82.24|82.23|82.18|680
1653314830000|2022-05-23 14:07:10|82.25|82.2|82.25|82.2|82.25|82.2|82.23|82.19|523
1653314840000|2022-05-23 14:07:20|82.23|82.21|82.25|82.2|82.25|82.21|82.22|82.2|608
1653314850000|2022-05-23 14:07:30|82.24|82.21|82.24|82.2|82.24|82.21|82.24|82.2|25
1653314860000|2022-05-23 14:07:40|82.23|82.19|82.23|82.2|82.23|82.2|82.2|82.19|3019
1653314870000|2022-05-23 14:07:50|82.22|82.19|82.21|82.16|82.22|82.19|82.19|82.16|33954
1653314880000|2022-05-23 14:08:00|82.2|82.14|82.13|82.1|82.21|82.14|82.13|82.1|7374
1653314890000|2022-05-23 14:08:10|82.14|82.11|82.16|82.14|82.17|82.14|82.14|82.11|2579
1653314900000|2022-05-23 14:08:20|82.15|82.13|82.2|82.17|82.22|82.18|82.14|82.13|13620
1653314910000|2022-05-23 14:08:30|82.22|82.19|82.24|82.2|82.24|82.2|82.22|82.17|27041
1653314920000|2022-05-23 14:08:40|82.23|82.19|82.24|82.2|82.24|82.2|82.22|82.18|4900
1653314930000|2022-05-23 14:08:50|82.27|82.21|82.26|82.2|82.28|82.23|82.25|82.2|6192
1653314940000|2022-05-23 14:09:00|82.25|82.22|82.25|82.22|82.25|82.22|82.25|82.22|710
1653314950000|2022-05-23 14:09:10|82.24|82.2|82.25|82.21|82.25|82.21|82.22|82.19|6873
1653314970000|2022-05-23 14:09:30|82.24|82.2|82.31|82.29|82.31|82.29|82.22|82.2|17273
1653314980000|2022-05-23 14:09:40|82.33||82.33||82.33||82.33||0
1653314990000|2022-05-23 14:09:50|82.32|82.3|82.33|82.29|82.33|82.3|82.32|82.29|0
1653315000000|2022-05-23 14:10:00|82.32|82.3|82.36|82.33|82.36|82.34|82.32|82.3|10461
1653315010000|2022-05-23 14:10:10|82.39|82.34|82.44|82.4|82.45|82.4|82.39|82.34|8122
1653315020000|2022-05-23 14:10:20|82.43|82.39|82.39|82.35|82.43|82.39|82.37|82.33|14019
1653315030000|2022-05-23 14:10:30|82.38|82.33|82.39|82.34|82.41|82.35|82.38|82.33|2615
1653315040000|2022-05-23 14:10:40|82.38|82.35|82.38|82.34|82.39|82.35|82.36|82.34|1004
1653315050000|2022-05-23 14:10:50||82.35||82.34||82.36||82.34|0
1653315070000|2022-05-23 14:11:10|82.4|82.35|82.39|82.35|82.4|82.38|82.38|82.35|15000
1653315080000|2022-05-23 14:11:20|82.4|82.36|82.51|82.44|82.51|82.44|82.4|82.36|16833
1653315090000|2022-05-23 14:11:30|82.5|82.45|82.48|82.44|82.52|82.47|82.47|82.44|6119
1653315100000|2022-05-23 14:11:40|82.47|82.45|82.52|82.49|82.52|82.49|82.47|82.45|0
1653315110000|2022-05-23 14:11:50|82.54|82.5|82.55|82.51|82.56|82.52|82.52|82.5|4704
1653315120000|2022-05-23 14:12:00|82.54|82.52|82.57|82.52|82.57|82.52|82.53|82.51|40
1653315130000|2022-05-23 14:12:10|82.56|82.53|82.58|82.54|82.58|82.54|82.56|82.51|2550
1653315140000|2022-05-23 14:12:20|82.59|82.56|82.62|82.57|82.62|82.57|82.59|82.56|3169
1653315150000|2022-05-23 14:12:30|82.63|82.58|82.68|82.63|82.68|82.63|82.62|82.57|6437
1653315160000|2022-05-23 14:12:40|82.67|82.61|82.66|82.62|82.68|82.62|82.66|82.61|5
1653315170000|2022-05-23 14:12:50|82.67|82.61|82.66|82.61|82.67|82.61|82.62|82.56|8798
1653315180000|2022-05-23 14:13:00|82.65|82.62|82.65|82.61|82.65|82.62|82.63|82.61|3
1653315190000|2022-05-23 14:13:10|82.64|82.6|82.6|82.55|82.65|82.6|82.6|82.55|5221
1653315200000|2022-05-23 14:13:20|82.59|82.52|82.58|82.53|82.59|82.53|82.56|82.52|4425
1653315210000|2022-05-23 14:13:30|82.57|82.54|82.58|82.54|82.58|82.54|82.57|82.53|4796
1653315220000|2022-05-23 14:13:40|82.59|82.55|82.59|82.57|82.59|82.57|82.59|82.54|2246
1653315230000|2022-05-23 14:13:50|82.58|82.56|82.59|82.56|82.59|82.57|82.58|82.56|0
1653315240000|2022-05-23 14:14:00|82.58|82.54|82.55|82.5|82.59|82.54|82.53|82.49|2598
1653315250000|2022-05-23 14:14:10|82.54|82.51|82.57|82.52|82.57|82.52|82.54|82.5|0
1653315260000|2022-05-23 14:14:20|82.58|82.53|82.55|82.52|82.58|82.54|82.55|82.52|3011
1653315270000|2022-05-23 14:14:30|82.57|82.53|82.56|82.53|82.57|82.53|82.56|82.53|723
1653315280000|2022-05-23 14:14:40|82.57||82.57||82.57||82.56||7463
1653315290000|2022-05-23 14:14:50|82.56|82.52|82.55|82.53|82.56|82.54|82.52|82.5|5468
1653315300000|2022-05-23 14:15:00|82.58|82.54|82.6|82.55|82.61|82.56|82.58|82.53|11925
1653315310000|2022-05-23 14:15:10|82.58|82.56|82.55|82.5|82.6|82.56|82.53|82.5|1832
1653315320000|2022-05-23 14:15:20|82.54||82.54||82.54||82.53||11
1653315330000|2022-05-23 14:15:30|82.57|82.51|82.59|82.55|82.59|82.55|82.57|82.51|68
1653315340000|2022-05-23 14:15:40|82.61||82.61||82.61||82.6||400
1653315350000|2022-05-23 14:15:50|82.6|82.56|82.65|82.61|82.67|82.61|82.6|82.56|0
1653315360000|2022-05-23 14:16:00|82.67|82.62|82.67|82.62|82.68|82.62|82.65|82.61|0
1653315380000|2022-05-23 14:16:20|82.68|82.63|82.65|82.61|82.68|82.63|82.63|82.61|7025
1653315390000|2022-05-23 14:16:30|||||||||25005
1653315400000|2022-05-23 14:16:40|82.64|82.62|82.63|82.59|82.64|82.62|82.61|82.59|12501
1653315410000|2022-05-23 14:16:50|82.64|82.61|82.55|82.53|82.64|82.61|82.55|82.51|17892
1653315420000|2022-05-23 14:17:00|82.57|82.54|82.62|82.58|82.62|82.59|82.57|82.53|10508
1653315430000|2022-05-23 14:17:10|82.64|82.59|82.66|82.61|82.67|82.62|82.64|82.58|3586
1653315440000|2022-05-23 14:17:20|82.67|82.62|82.72|82.67|82.74|82.69|82.65|82.62|212
1653315450000|2022-05-23 14:17:30|82.71|82.65|82.7|82.64|82.71|82.66|82.67|82.62|4467
1653315460000|2022-05-23 14:17:40|82.71|82.65|82.78|82.72|82.79|82.73|82.7|82.64|4770
1653315470000|2022-05-23 14:17:50|82.76|82.71|82.76|82.71|82.76|82.72|82.75|82.7|124
1653315480000|2022-05-23 14:18:00|82.75||82.75||82.75||82.73||0
1653315490000|2022-05-23 14:18:10|82.74||82.74||82.75||82.74||27
1653315510000|2022-05-23 14:18:30|82.75|82.72|82.78|82.72|82.79|82.76|82.75|82.72|2863
1653315520000|2022-05-23 14:18:40|82.77|82.73|82.78|82.72|82.78|82.73|82.77|82.72|420
1653315530000|2022-05-23 14:18:50|82.77||82.77||82.78||82.77||2
1653315540000|2022-05-23 14:19:00|82.75|82.71|82.75|82.71|82.75|82.72|82.73|82.7|7276
1653315550000|2022-05-23 14:19:10|82.74|82.72|82.75|82.71|82.76|82.72|82.74|82.71|191
1653315560000|2022-05-23 14:19:20|82.76|82.72|82.76|82.72|82.79|82.74|82.76|82.72|929
1653315570000|2022-05-23 14:19:30|82.78|82.71|82.73|82.69|82.78|82.72|82.72|82.68|7572
1653315580000|2022-05-23 14:19:40|82.74|82.7|82.74|82.72|82.74|82.72|82.74|82.7|71
1653315590000|2022-05-23 14:19:50|82.75|82.73|82.76|82.72|82.76|82.75|82.75|82.72|7928
1653315600000|2022-05-23 14:20:00|82.74||82.76||82.76||82.74||2000
1653315610000|2022-05-23 14:20:10|82.75||82.75||82.75||82.75||483
1653315620000|2022-05-23 14:20:20||82.73||82.73||82.73||82.72|16
1653315630000|2022-05-23 14:20:30|82.76|82.74|82.76|82.73|82.76|82.74|82.73|82.7|6914
1653315640000|2022-05-23 14:20:40|82.75|82.71|82.71|82.69|82.75|82.71|82.71|82.69|9861
1653315650000|2022-05-23 14:20:50|82.74|82.7|82.69|82.66|82.75|82.72|82.68|82.66|5820
1653315660000|2022-05-23 14:21:00|82.68|82.64|82.59|82.54|82.68|82.64|82.57|82.54|13920
1653315670000|2022-05-23 14:21:10|82.6|82.55|82.6|82.56|82.6|82.56|82.59|82.54|289
1653315680000|2022-05-23 14:21:20|82.59|82.55|82.6|82.56|82.6|82.56|82.59|82.55|0
1653315690000|2022-05-23 14:21:30|82.61|82.59|82.63|82.59|82.65|82.6|82.61|82.59|895
1653315710000|2022-05-23 14:21:50|82.62|82.57|82.63|82.58|82.63|82.6|82.59|82.55|696
1653315720000|2022-05-23 14:22:00|82.62|82.59|82.62|82.59|82.62|82.6|82.61|82.58|2017
1653315730000|2022-05-23 14:22:10|82.64|82.6|82.75|82.69|82.76|82.7|82.64|82.6|561
1653315740000|2022-05-23 14:22:20|82.74|82.68|82.75|82.7|82.75|82.7|82.74|82.68|451
1653315750000|2022-05-23 14:22:30|82.76|82.71|82.79|82.74|82.8|82.75|82.75|82.7|100
1653315760000|2022-05-23 14:22:40|82.78||82.78||82.79||82.77||0
1653315770000|2022-05-23 14:22:50|82.76|82.72|82.76|82.71|82.78|82.73|82.73|82.71|3803
1653315780000|2022-05-23 14:23:00||82.7||82.72||82.72||82.7|32
1653315790000|2022-05-23 14:23:10||82.73||82.72||82.73||82.72|1000
1653315800000|2022-05-23 14:23:20|82.75|82.71|82.68|82.64|82.75|82.71|82.68|82.62|6486
1653315810000|2022-05-23 14:23:30|82.66|82.63|82.65|82.61|82.68|82.65|82.64|82.6|1363
1653315820000|2022-05-23 14:23:40|82.64|82.6|82.64|82.62|82.64|82.62|82.64|82.59|106
1653315830000|2022-05-23 14:23:50||82.63||82.62||82.63||82.62|260
1653315840000|2022-05-23 14:24:00|82.66|82.63|82.6|82.56|82.66|82.64|82.6|82.56|1302
1653315850000|2022-05-23 14:24:10|82.62|82.57|82.61|82.59|82.63|82.59|82.61|82.56|3727
1653315860000|2022-05-23 14:24:20|82.63|82.6|82.63|82.6|82.63|82.6|82.63|82.6|0
1653315870000|2022-05-23 14:24:30|82.62||82.62||82.62||82.62||0
1653315880000|2022-05-23 14:24:40|82.63|82.61|82.65|82.61|82.67|82.61|82.62|82.61|3947
1653315890000|2022-05-23 14:24:50|82.64|82.6|82.64|82.6|82.64|82.6|82.62|82.6|3818
1653315900000|2022-05-23 14:25:00||82.61||82.61||82.61||82.61|0
1653315910000|2022-05-23 14:25:10|82.63|82.6|82.57|82.54|82.65|82.61|82.57|82.54|5139
1653315920000|2022-05-23 14:25:20|82.59|82.52|82.55|82.51|82.59|82.54|82.54|82.51|2883
1653315930000|2022-05-23 14:25:30|82.54|82.52|82.54|82.5|82.54|82.52|82.54|82.49|133
1653315940000|2022-05-23 14:25:40||82.51||82.51||82.51||82.51|0
1653315950000|2022-05-23 14:25:50|82.55|82.52|82.54|82.49|82.55|82.54|82.52|82.46|1047
1653315960000|2022-05-23 14:26:00|82.55|82.5|82.55|82.52|82.55|82.53|82.55|82.5|807
1653315970000|2022-05-23 14:26:10|82.54|82.51|82.5|82.46|82.54|82.51|82.49|82.44|5561
1653315980000|2022-05-23 14:26:20|82.52|82.47|82.54|82.5|82.55|82.51|82.52|82.47|5024
1653315990000|2022-05-23 14:26:30|82.55|82.51|82.57|82.52|82.57|82.55|82.55|82.51|3112
1653316000000|2022-05-23 14:26:40|82.56|82.53|82.56|82.52|82.59|82.54|82.56|82.52|5316
1653316010000|2022-05-23 14:26:50|82.55|82.51|82.55|82.51|82.55|82.51|82.53|82.49|4034
1653316020000|2022-05-23 14:27:00|82.54||82.54||82.55||82.54||0
1653316030000|2022-05-23 14:27:10|82.56|82.52|82.58|82.53|82.58|82.55|82.56|82.52|6041
1653316040000|2022-05-23 14:27:20|82.56|82.52|82.55|82.52|82.58|82.52|82.54|82.52|3197
1653316050000|2022-05-23 14:27:30|82.56|82.51|82.52|82.48|82.57|82.51|82.5|82.45|10754
1653316060000|2022-05-23 14:27:40|82.49|82.47|82.46|82.43|82.49|82.47|82.45|82.43|2533
1653316070000|2022-05-23 14:27:50|82.47|82.44|82.47|82.44|82.47|82.44|82.47|82.43|200
1653316080000|2022-05-23 14:28:00||82.43||82.46||82.46||82.43|35
1653316090000|2022-05-23 14:28:10|82.46|82.43|82.47|82.44|82.47|82.46|82.46|82.43|973
1653316100000|2022-05-23 14:28:20|82.49|82.45|82.55|82.51|82.56|82.51|82.49|82.45|5459
1653316110000|2022-05-23 14:28:30|82.57|82.52|82.57|82.53|82.58|82.55|82.57|82.51|0
1653316120000|2022-05-23 14:28:40|82.58|82.54|82.58|82.54|82.58|82.55|82.58|82.54|500
1653316130000|2022-05-23 14:28:50|82.56|82.52|82.57|82.54|82.57|82.54|82.54|82.51|3846
1653316140000|2022-05-23 14:29:00|82.56|82.53|82.56|82.54|82.56|82.54|82.56|82.53|0
1653316150000|2022-05-23 14:29:10|82.58|82.55|82.66|82.6|82.67|82.62|82.58|82.54|9427
1653316160000|2022-05-23 14:29:20|82.67|82.62|82.69|82.65|82.71|82.65|82.67|82.62|0
1653316170000|2022-05-23 14:29:30|82.7|82.64|82.66|82.62|82.7|82.65|82.64|82.6|15725
1653316180000|2022-05-23 14:29:40|82.69|82.63|82.72|82.67|82.72|82.67|82.68|82.61|6936
1653316190000|2022-05-23 14:29:50|82.73|82.68|82.76|82.73|82.78|82.74|82.72|82.68|5273
1653316200000|2022-05-23 14:30:00|82.78|82.74|82.74|82.72|82.81|82.78|82.74|82.72|9677
1653316210000|2022-05-23 14:30:10|82.76|82.7|82.74|82.7|82.76|82.7|82.67|82.64|8258
1653316220000|2022-05-23 14:30:20|82.72|82.69|82.67|82.63|82.72|82.69|82.66|82.61|796
1653316230000|2022-05-23 14:30:30|82.68|82.64|82.74|82.68|82.75|82.69|82.67|82.63|5959
1653316240000|2022-05-23 14:30:40|82.73|82.69|82.75|82.7|82.77|82.72|82.73|82.68|5200
1653316250000|2022-05-23 14:30:50|82.76|82.68|82.71|82.68|82.76|82.69|82.71|82.68|2500
1653316260000|2022-05-23 14:31:00|82.7|82.66|82.75|82.71|82.76|82.71|82.7|82.66|18064
1653316270000|2022-05-23 14:31:10|82.77|82.72|82.77|82.73|82.78|82.73|82.77|82.72|0
1653316280000|2022-05-23 14:31:20|82.79|82.74|82.79|82.75|82.8|82.75|82.79|82.74|20
1653316290000|2022-05-23 14:31:30|82.82|82.76|82.82|82.78|82.85|82.79|82.81|82.76|13036
1653316300000|2022-05-23 14:31:40|82.83|82.79|82.85|82.81|82.85|82.81|82.83|82.79|2824
1653316310000|2022-05-23 14:31:50|82.86|82.85|82.85|82.82|82.88|82.85|82.85|82.81|9000
1653316320000|2022-05-23 14:32:00|82.86|82.83|82.86|82.83|82.86|82.85|82.84|82.83|5383
1653316330000|2022-05-23 14:32:10|82.84|82.82|82.86|82.83|82.86|82.83|82.83|82.81|10201
1653316350000|2022-05-23 14:32:30|82.89|82.85|82.91|82.87|82.91|82.87|82.89|82.85|124
1653316360000|2022-05-23 14:32:40|82.92|82.88|82.92|82.88|82.95|82.89|82.91|82.87|532
1653316370000|2022-05-23 14:32:50|82.91|82.87|82.91|82.87|82.91|82.87|82.91|82.87|0
1653316380000|2022-05-23 14:33:00|82.9|82.88|82.93|82.88|82.94|82.89|82.9|82.87|1210
1653316390000|2022-05-23 14:33:10|82.94|82.89|82.92|82.87|82.95|82.9|82.87|82.83|21412
1653316400000|2022-05-23 14:33:20|82.91|82.86|82.97|82.93|82.97|82.93|82.91|82.86|2901
1653316410000|2022-05-23 14:33:30|82.96|82.92|82.97|82.93|82.97|82.93|82.96|82.91|0
1653316420000|2022-05-23 14:33:40|82.96|82.94|82.97|82.92|82.97|82.94|82.96|82.92|150
1653316430000|2022-05-23 14:33:50|82.96|82.93|82.92|82.89|82.96|82.93|82.91|82.87|278
1653316440000|2022-05-23 14:34:00|82.91|82.87|82.89|82.84|82.94|82.87|82.88|82.84|1696
1653316450000|2022-05-23 14:34:10|82.88|82.83|82.88|82.87|82.89|82.87|82.87|82.83|1155
1653316460000|2022-05-23 14:34:20|82.91|82.88|82.9|82.86|82.92|82.88|82.88|82.86|5845
1653316470000|2022-05-23 14:34:30||82.87||82.87||82.87||82.87|500
1653316490000|2022-05-23 14:34:50|82.91|82.88|82.92|82.88|82.93|82.89|82.9|82.88|2063
1653316500000|2022-05-23 14:35:00|82.93|82.89|82.92|82.91|82.95|82.91|82.92|82.89|3039
1653316510000|2022-05-23 14:35:10|82.94|82.9|82.88|82.84|82.95|82.92|82.88|82.84|9222
1653316520000|2022-05-23 14:35:20|82.87||82.87||82.88||82.86||1573
1653316530000|2022-05-23 14:35:30|82.88|82.85|82.94|82.91|82.95|82.91|82.88|82.85|3247
1653316540000|2022-05-23 14:35:40|82.95|82.92|82.94|82.91|82.95|82.92|82.94|82.91|0
1653316550000|2022-05-23 14:35:50|82.95|82.92|82.97|82.93|82.97|82.93|82.94|82.91|3900
1653316560000|2022-05-23 14:36:00|82.96|82.92|82.95|82.91|82.96|82.94|82.95|82.91|163
1653316570000|2022-05-23 14:36:10||82.92||82.92||82.92||82.92|0
1653316580000|2022-05-23 14:36:20||82.93||82.93||82.93||82.92|0
1653316590000|2022-05-23 14:36:30|82.94|82.92|82.92|82.89|82.95|82.92|82.92|82.88|6226
1653316600000|2022-05-23 14:36:40|82.91|82.9|82.96|82.92|82.96|82.92|82.91|82.9|4385
1653316610000|2022-05-23 14:36:50|82.94|82.91|82.92|82.89|82.96|82.92|82.91|82.87|710
1653316620000|2022-05-23 14:37:00|82.93|82.91|82.96|82.92|82.96|82.92|82.93|82.88|187
1653316630000|2022-05-23 14:37:10|82.95|82.91|82.97|82.93|82.97|82.93|82.95|82.91|0
1653316640000|2022-05-23 14:37:20|82.98|82.94|83|82.97|83.02|82.97|82.98|82.94|4147
1653316650000|2022-05-23 14:37:30|82.99|82.96|82.97|82.95|83.01|82.96|82.97|82.95|9910
1653316660000|2022-05-23 14:37:40|82.99|82.96|83|82.96|83.01|82.96|82.99|82.96|809
1653316670000|2022-05-23 14:37:50|82.99|82.95|82.95|82.93|82.99|82.95|82.95|82.92|2076
1653316680000|2022-05-23 14:38:00|82.94|82.91|82.96|82.91|82.96|82.92|82.93|82.88|1722
1653316690000|2022-05-23 14:38:10|82.97|82.93|82.97|82.93|82.98|82.93|82.97|82.93|0
1653316700000|2022-05-23 14:38:20|82.96|82.94|82.96|82.91|82.96|82.94|82.95|82.9|145
1653316710000|2022-05-23 14:38:30||82.92||82.92||82.93||82.91|0
1653316720000|2022-05-23 14:38:40|82.95|82.93|82.97|82.94|82.97|82.94|82.95|82.93|3920
1653316730000|2022-05-23 14:38:50|82.98|82.95|82.97|82.94|82.98|82.96|82.97|82.93|1953
1653316750000|2022-05-23 14:39:10|82.98|82.96|82.97|82.93|83.02|82.97|82.94|82.93|23326
1653316760000|2022-05-23 14:39:20||82.94||82.94||82.94||82.93|10000
1653316770000|2022-05-23 14:39:30|82.99|82.95|82.99|82.95|82.99|82.96|82.99|82.94|4883
1653316780000|2022-05-23 14:39:40|83.02|82.96|83|82.96|83.02|82.98|82.98|82.95|3127
1653316790000|2022-05-23 14:39:50|82.98|82.95|82.98|82.95|82.98|82.96|82.96|82.93|2558
1653316800000|2022-05-23 14:40:00|82.97|82.93|82.96|82.93|82.97|82.93|82.93|82.92|6875
1653316810000|2022-05-23 14:40:10|82.95|82.95|82.98|82.95|82.98|82.95|82.94|82.92|8920
1653316820000|2022-05-23 14:40:20|82.99|82.96|83.01|82.96|83.02|82.98|82.99|82.96|4379
1653316830000|2022-05-23 14:40:30|83.02|82.98|83.01|82.99|83.07|83.02|83.01|82.98|6715
1653316840000|2022-05-23 14:40:40|83.02|82.97|82.97|82.93|83.03|82.97|82.97|82.93|22026
1653316850000|2022-05-23 14:40:50|82.96|82.92|82.99|82.95|82.99|82.95|82.92|82.89|21712
1653316860000|2022-05-23 14:41:00|83|82.94|83|82.96|83|82.96|82.99|82.94|0
1653316870000|2022-05-23 14:41:10|82.98|82.95|83|82.96|83|82.96|82.96|82.95|2912
1653316880000|2022-05-23 14:41:20|82.99|82.97|83.03|82.99|83.03|82.99|82.99|82.97|0
1653316890000|2022-05-23 14:41:30|83.02|82.98|82.99|82.96|83.03|82.99|82.99|82.95|320
1653316900000|2022-05-23 14:41:40|82.98|82.95|82.96|82.95|82.99|82.95|82.96|82.95|2188
1653316910000|2022-05-23 14:41:50|82.98|82.97|82.94|82.89|82.99|82.97|82.91|82.87|7587
1653316920000|2022-05-23 14:42:00|82.93|82.91|82.94|82.9|82.94|82.93|82.93|82.89|294
1653316930000|2022-05-23 14:42:10|82.93|82.89|82.92|82.9|82.93|82.9|82.89|82.86|78
1653316940000|2022-05-23 14:42:20|82.94|82.91|82.99|82.95|82.99|82.95|82.94|82.91|8227
1653316950000|2022-05-23 14:42:30|82.97|82.94|82.94|82.91|82.97|82.95|82.94|82.9|4574
1653316960000|2022-05-23 14:42:40|82.96|82.94|82.96|82.91|82.97|82.94|82.95|82.91|6081
1653316970000|2022-05-23 14:42:50|82.95|82.92|82.96|82.92|82.96|82.93|82.95|82.92|6582
1653316980000|2022-05-23 14:43:00|82.98|82.93|82.99|82.95|82.99|82.95|82.98|82.93|807
1653316990000|2022-05-23 14:43:10|82.98|82.94|82.98|82.94|82.98|82.95|82.95|82.93|2676
1653317000000|2022-05-23 14:43:20|82.96||82.96||82.96||82.96||3430
1653317010000|2022-05-23 14:43:30|82.95|82.93|82.97|82.93|82.97|82.93|82.94|82.9|1922
1653317020000|2022-05-23 14:43:40|82.96||82.96||82.96||82.96||0
1653317030000|2022-05-23 14:43:50|82.95|82.91|82.93|82.89|82.95|82.93|82.93|82.89|364
1653317040000|2022-05-23 14:44:00|82.94|82.9|82.97|82.93|82.97|82.93|82.94|82.9|1709
1653317050000|2022-05-23 14:44:10|82.96||82.96||82.96||82.96||0
1653317060000|2022-05-23 14:44:20|||||||||632
1653317070000|2022-05-23 14:44:30|82.97|82.94|82.99|82.94|82.99|82.94|82.95|82.93|923
1653317080000|2022-05-23 14:44:40|83.01|82.96|83.01|82.99|83.01|82.99|83.01|82.96|0
1653317090000|2022-05-23 14:44:50|83.03|83|83.06|83.01|83.06|83.01|83.02|83|1211
1653317100000|2022-05-23 14:45:00|83.05||83.04||83.05||83.04||0
1653317110000|2022-05-23 14:45:10|83.03|83|83.04|83.02|83.04|83.02|83.02|83|4938
1653317120000|2022-05-23 14:45:20||83.01||83.01||83.01||83.01|584
1653317130000|2022-05-23 14:45:30||83.02||83.02||83.02||83.02|0
1653317140000|2022-05-23 14:45:40||83.01||83.02||83.02||83.01|3763
1653317150000|2022-05-23 14:45:50||83.01||83.02||83.02||83.01|10
1653317160000|2022-05-23 14:46:00|83.06|83.03|83.07|83.04|83.08|83.04|83.06|83.02|110
1653317170000|2022-05-23 14:46:10|83.05|83.03|83.06|83.03|83.07|83.03|83.03|83.02|10975
1653317180000|2022-05-23 14:46:20|83.05|83.04|83.07|83.05|83.07|83.05|83.05|83.04|2306
1653317190000|2022-05-23 14:46:30|83.06|83.04|83.05|83.01|83.06|83.04|83.02|83.01|6778
1653317200000|2022-05-23 14:46:40|83.06|83.02|83.07|83.03|83.07|83.03|83.06|83.01|0
1653317210000|2022-05-23 14:46:50|83.05|83.01|83.05|83.03|83.07|83.03|83.04|83.01|3000
1653317220000|2022-05-23 14:47:00|83.03|83.01|82.99|82.95|83.05|83.02|82.97|82.94|8879
1653317230000|2022-05-23 14:47:10|83|82.96|83.07|83.04|83.07|83.04|82.99|82.96|13283
1653317240000|2022-05-23 14:47:20||83.05||83.04||83.05||83.04|0
1653317250000|2022-05-23 14:47:30|83.09|83.05|83.14|83.09|83.14|83.09|83.09|83.05|1652
1653317260000|2022-05-23 14:47:40|83.13|83.1|83.13|83.09|83.14|83.11|83.12|83.09|5053
1653317270000|2022-05-23 14:47:50|83.14|83.1|83.14|83.1|83.14|83.11|83.13|83.09|1000
1653317280000|2022-05-23 14:48:00|83.13|83.11|83.14|83.1|83.14|83.11|83.09|83.06|10187
1653317290000|2022-05-23 14:48:10||83.11||83.11||83.11||83.1|1729
1653317300000|2022-05-23 14:48:20|83.16|83.12|83.16|83.13|83.16|83.13|83.16|83.11|2585
1653317310000|2022-05-23 14:48:30|83.15|83.12|83.19|83.14|83.2|83.15|83.15|83.12|1265
1653317320000|2022-05-23 14:48:40|83.2||83.2||83.2||83.19||26
1653317330000|2022-05-23 14:48:50|83.19|83.15|83.18|83.15|83.19|83.16|83.18|83.15|3299
1653317340000|2022-05-23 14:49:00|83.17|83.14|83.15|83.11|83.17|83.14|83.12|83.11|13025
1653317350000|2022-05-23 14:49:10|83.13|83.13|83.13|83.09|83.15|83.13|83.12|83.09|3850
1653317360000|2022-05-23 14:49:20|83.12|83.07|83.11|83.08|83.12|83.08|83.1|83.06|626
1653317370000|2022-05-23 14:49:30|83.09|83.09|83.11|83.08|83.11|83.09|83.09|83.08|203
1653317380000|2022-05-23 14:49:40|83.13|83.1|83.12|83.08|83.13|83.1|83.1|83.08|2080
1653317390000|2022-05-23 14:49:50|83.11|83.07|83.08|83.06|83.11|83.07|83.07|83.05|8314
1653317400000|2022-05-23 14:50:00|83.06|83.05|83.04|82.99|83.06|83.05|83.02|82.97|17285
1653317410000|2022-05-23 14:50:10|83.05|83.01|83.04|83.01|83.05|83.01|83.04|83.01|334
1653317420000|2022-05-23 14:50:20|83.06|83.03|83.07|83.04|83.07|83.05|83.05|83.03|158
1653317440000|2022-05-23 14:50:40|83.06|83.03|83.03|83|83.06|83.03|83.02|82.99|6180
1653317450000|2022-05-23 14:50:50|83.04|83.02|83.06|83.03|83.07|83.05|83.04|83.02|11719
1653317460000|2022-05-23 14:51:00||83.04||83.02||83.05||83.02|80
1653317470000|2022-05-23 14:51:10|83.05|83.01|82.97|82.92|83.05|83.01|82.95|82.91|5230
1653317480000|2022-05-23 14:51:20|82.98|82.93|83|82.97|83|82.97|82.98|82.93|0
1653317490000|2022-05-23 14:51:30|82.99||83||83||82.99||6
1653317500000|2022-05-23 14:51:40|82.99|82.95|82.99|82.95|83|82.97|82.95|82.91|10560
1653317510000|2022-05-23 14:51:50|83|82.96|82.99|82.93|83.02|82.98|82.96|82.91|12590
1653317520000|2022-05-23 14:52:00|82.98|82.94|82.99|82.95|82.99|82.96|82.98|82.94|0
1653317530000|2022-05-23 14:52:10|82.98|82.96|82.99|82.95|82.99|82.96|82.98|82.95|223
1653317540000|2022-05-23 14:52:20|83.01|82.96|83|82.97|83.02|82.97|82.99|82.96|3819
1653317560000|2022-05-23 14:52:40|83.01|82.98|83.06|83.02|83.06|83.02|83.01|82.98|2752
1653317570000|2022-05-23 14:52:50|83.07|83.01|83|82.95|83.07|83.01|82.98|82.94|19680
1653317580000|2022-05-23 14:53:00|83.01|82.96|83.01|82.98|83.01|82.98|83|82.95|2
1653317590000|2022-05-23 14:53:10|83|82.96|83.01|82.97|83.02|82.97|83|82.95|1178
1653317600000|2022-05-23 14:53:20|83|82.96|83.01|82.97|83.01|82.97|82.99|82.95|248
1653317610000|2022-05-23 14:53:30|83.02|82.98|83.04|83.02|83.04|83.02|83.01|82.97|16330
1653317620000|2022-05-23 14:53:40|83.06|83.03|83.05|83.02|83.06|83.03|83.05|83.02|210
1653317630000|2022-05-23 14:53:50|83.07|83.03|83.08|83.04|83.1|83.05|83.07|83.02|2558
1653317640000|2022-05-23 14:54:00|83.09|83.05|83.1|83.06|83.1|83.06|83.09|83.05|3756
1653317650000|2022-05-23 14:54:10|83.08||83.09||83.11||83.08||0
1653317660000|2022-05-23 14:54:20||83.07||83.07||83.07||83.07|0
1653317670000|2022-05-23 14:54:30|83.11|83.06|83.15|83.09|83.15|83.09|83.11|83.06|69
1653317680000|2022-05-23 14:54:40|83.14|83.08|83.09|83.07|83.14|83.08|83.08|83.07|14312
1653317690000|2022-05-23 14:54:50|83.11|83.08|83.13|83.08|83.13|83.08|83.11|83.07|803
1653317700000|2022-05-23 14:55:00|83.12||83.13||83.13||83.12||119
1653317710000|2022-05-23 14:55:10|83.14|83.09|83.14|83.12|83.15|83.13|83.13|83.09|7598
1653317720000|2022-05-23 14:55:20|83.15|83.13|83.14|83.12|83.15|83.13|83.14|83.12|1023
1653317730000|2022-05-23 14:55:30|83.13|83.11|83.14|83.11|83.14|83.12|83.12|83.11|9860
1653317740000|2022-05-23 14:55:40|83.15|83.12|83.15|83.13|83.15|83.14|83.14|83.12|2537
1653317760000|2022-05-23 14:56:00|83.17|83.14|83.16|83.14|83.18|83.16|83.16|83.13|13501
1653317770000|2022-05-23 14:56:10|||||||||12537
1653317780000|2022-05-23 14:56:20|83.17|83.15|83.17|83.14|83.17|83.15|83.16|83.14|807
1653317790000|2022-05-23 14:56:30|83.18|83.18|83.19|83.16|83.22|83.19|83.17|83.14|20516
1653317800000|2022-05-23 14:56:40|83.2|83.17|83.17|83.12|83.2|83.17|83.17|83.12|1664
1653317810000|2022-05-23 14:56:50|83.16|83.13|83.14|83.1|83.16|83.13|83.14|83.09|3653
1653317820000|2022-05-23 14:57:00|83.13|83.09|83.12|83.08|83.13|83.1|83.12|83.08|2323
1653317830000|2022-05-23 14:57:10|83.14|83.1|83.13|83.1|83.15|83.12|83.13|83.08|1102
1653317840000|2022-05-23 14:57:20|83.14|83.08|83.15|83.1|83.15|83.1|83.13|83.08|0
1653317850000|2022-05-23 14:57:30|83.14|83.11|83.14|83.11|83.15|83.11|83.14|83.1|1600
1653317860000|2022-05-23 14:57:40|83.13|83.1|83.13|83.1|83.14|83.1|83.11|83.1|8845
1653317870000|2022-05-23 14:57:50|83.12|83.09|83.13|83.09|83.13|83.11|83.1|83.06|6961
1653317880000|2022-05-23 14:58:00|83.12|83.1|83.13|83.1|83.13|83.1|83.12|83.07|1
1653317890000|2022-05-23 14:58:10|83.15|83.11|83.14|83.11|83.17|83.13|83.14|83.1|6993
1653317900000|2022-05-23 14:58:20||83.12||83.11||83.12||83.11|59
1653317910000|2022-05-23 14:58:30|83.15|83.12|83.15|83.11|83.17|83.12|83.15|83.11|807
1653317920000|2022-05-23 14:58:40||83.12||83.12||83.12||83.12|7301
1653317930000|2022-05-23 14:58:50|83.13|83.11|83.15|83.11|83.16|83.12|83.11|83.07|14607
1653317940000|2022-05-23 14:59:00|83.16|83.12|83.17|83.14|83.18|83.14|83.16|83.12|3
1653317950000|2022-05-23 14:59:10|||||||||16726
1653317960000|2022-05-23 14:59:20|83.16||83.17||83.17||83.16||583
1653317970000|2022-05-23 14:59:30|83.18|83.15|83.19|83.14|83.19|83.15|83.18|83.14|5634
1653317980000|2022-05-23 14:59:40|83.18|83.15|83.17|83.14|83.18|83.17|83.17|83.14|6435
1653317990000|2022-05-23 14:59:50|||||||||5
1653318000000|2022-05-23 15:00:00|83.15||83.16||83.16||83.15||597
1653318030000|2022-05-23 15:00:30|83.17|83.13|83.2|83.17|83.2|83.17|83.16|83.13|15584
1653318040000|2022-05-23 15:00:40|83.21||83.21||83.21||83.21||0
1653318050000|2022-05-23 15:00:50|83.22|83.18|83.2|83.17|83.22|83.18|83.2|83.17|0
1653318060000|2022-05-23 15:01:00|83.19|83.16|83.2|83.17|83.2|83.18|83.18|83.16|11714
1653318070000|2022-05-23 15:01:10|83.22|83.18|83.26|83.22|83.28|83.23|83.22|83.17|27274
1653318080000|2022-05-23 15:01:20|83.24|83.21|83.23|83.21|83.26|83.21|83.23|83.21|3157
1653318090000|2022-05-23 15:01:30|83.24|83.22|83.27|83.24|83.29|83.24|83.24|83.22|13863
1653318100000|2022-05-23 15:01:40|83.29|83.25|83.34|83.29|83.35|83.31|83.27|83.25|19752
1653318110000|2022-05-23 15:01:50|83.33|83.27|83.31|83.28|83.33|83.28|83.29|83.26|3026
1653318120000|2022-05-23 15:02:00|83.33|83.29|83.31|83.27|83.33|83.29|83.31|83.27|1762
1653318130000|2022-05-23 15:02:10|83.33|83.29|83.34|83.31|83.38|83.33|83.33|83.29|6180
1653318140000|2022-05-23 15:02:20|83.35|83.32|83.32|83.29|83.37|83.32|83.29|83.27|13449
1653318150000|2022-05-23 15:02:30|83.33|83.3|83.33|83.29|83.34|83.3|83.32|83.29|3115
1653318160000|2022-05-23 15:02:40|83.34|83.3|83.39|83.36|83.43|83.38|83.34|83.29|24648
1653318170000|2022-05-23 15:02:50|83.4|83.37|83.38|83.33|83.41|83.37|83.37|83.33|3619
1653318180000|2022-05-23 15:03:00|83.37|83.34|83.36|83.33|83.37|83.34|83.36|83.33|0
1653318190000|2022-05-23 15:03:10|83.38|83.34|83.39|83.35|83.4|83.36|83.38|83.33|807
1653318200000|2022-05-23 15:03:20|83.4|83.36|83.41|83.37|83.41|83.37|83.39|83.35|9617
1653318210000|2022-05-23 15:03:30|83.4|83.36|83.38|83.36|83.41|83.36|83.38|83.36|0
1653318220000|2022-05-23 15:03:40|83.39||83.39||83.41||83.38||0
1653318230000|2022-05-23 15:03:50|83.41|83.37|83.43|83.39|83.44|83.39|83.4|83.37|502
1653318240000|2022-05-23 15:04:00|83.45|83.4|83.43|83.39|83.45|83.4|83.39|83.36|5330
1653318250000|2022-05-23 15:04:10|83.44|83.4|83.44|83.39|83.44|83.4|83.43|83.39|596
1653318260000|2022-05-23 15:04:20|83.43|83.4|83.47|83.42|83.47|83.42|83.43|83.4|8
1653318270000|2022-05-23 15:04:30|83.48|83.43|83.47|83.43|83.48|83.44|83.46|83.43|1536
1653318280000|2022-05-23 15:04:40|83.49|83.44|83.49|83.46|83.5|83.46|83.49|83.44|35
1653318290000|2022-05-23 15:04:50|83.48|83.45|83.49|83.46|83.49|83.47|83.46|83.43|19332
1653318300000|2022-05-23 15:05:00||83.47||83.46||83.47||83.46|0
1653318310000|2022-05-23 15:05:10||83.47||83.47||83.47||83.47|936
1653318320000|2022-05-23 15:05:20|83.47|83.46|83.49|83.46|83.49|83.47|83.47|83.46|4526
1653318330000|2022-05-23 15:05:30|83.47|83.45|83.49|83.45|83.49|83.46|83.45|83.42|4439
1653318340000|2022-05-23 15:05:40|83.48|83.46|83.48|83.45|83.48|83.46|83.48|83.45|301
1653318350000|2022-05-23 15:05:50||83.46||83.46||83.46||83.46|0
1653318360000|2022-05-23 15:06:00|83.49|83.47|83.55|83.52|83.57|83.53|83.49|83.47|6958
1653318370000|2022-05-23 15:06:10|83.58|83.53|83.56|83.53|83.61|83.56|83.54|83.53|24806
1653318380000|2022-05-23 15:06:20|||||||||3000
1653318390000|2022-05-23 15:06:30|83.55|83.52|83.55|83.52|83.56|83.52|83.54|83.52|4798
1653318400000|2022-05-23 15:06:40|83.54|83.51|83.53|83.51|83.55|83.52|83.53|83.51|4442
1653318410000|2022-05-23 15:06:50|83.52|83.49|83.5|83.46|83.53|83.49|83.5|83.46|10771
1653318420000|2022-05-23 15:07:00||83.48||83.48||83.48||83.48|479
1653318430000|2022-05-23 15:07:10|83.52|83.49|83.43|83.38|83.55|83.5|83.43|83.38|31007
1653318440000|2022-05-23 15:07:20|83.44|83.39|83.44|83.4|83.45|83.41|83.43|83.39|0
1653318450000|2022-05-23 15:07:30|83.43|83.38|83.45|83.42|83.45|83.42|83.41|83.38|22
1653318460000|2022-05-23 15:07:40|83.44|83.39|83.44|83.39|83.45|83.41|83.42|83.39|826
1653318470000|2022-05-23 15:07:50|83.43|83.4|83.43|83.4|83.43|83.4|83.42|83.39|119
1653318480000|2022-05-23 15:08:00|83.45|83.41|83.45|83.42|83.47|83.42|83.45|83.41|722
1653318510000|2022-05-23 15:08:30|83.44|83.43|83.45|83.42|83.47|83.45|83.44|83.42|12433
1653318520000|2022-05-23 15:08:40|83.44|83.41|83.46|83.43|83.46|83.43|83.43|83.41|5812
1653318530000|2022-05-23 15:08:50|83.45|83.42|83.45|83.42|83.45|83.42|83.44|83.42|3647
1653318540000|2022-05-23 15:09:00|83.44||83.45||83.45||83.44||0
1653318560000|2022-05-23 15:09:20|83.44|83.43|83.42|83.39|83.45|83.43|83.4|83.36|13490
1653318570000|2022-05-23 15:09:30|83.43|83.4|83.43|83.42|83.45|83.42|83.42|83.4|3728
1653318580000|2022-05-23 15:09:40||83.41||83.41||83.41||83.41|0
1653318590000|2022-05-23 15:09:50|83.42|83.4|83.43|83.4|83.43|83.4|83.42|83.38|15063
1653318600000|2022-05-23 15:10:00|83.41|83.39|83.39|83.36|83.41|83.39|83.38|83.36|3988
1653318610000|2022-05-23 15:10:10|83.38|83.35|83.38|83.34|83.38|83.35|83.37|83.33|2749
1653318620000|2022-05-23 15:10:20|83.36||83.38||83.38||83.36||14615
1653318630000|2022-05-23 15:10:30|83.37|83.35|83.39|83.36|83.4|83.37|83.37|83.34|666
1653318640000|2022-05-23 15:10:40|83.38|83.35|83.39|83.34|83.39|83.36|83.36|83.33|55954
1653318650000|2022-05-23 15:10:50|83.37|83.35|83.43|83.4|83.43|83.41|83.37|83.34|37932
1653318660000|2022-05-23 15:11:00||83.41||83.4||83.41||83.4|60
1653318670000|2022-05-23 15:11:10|83.45|83.41|83.43|83.4|83.49|83.44|83.43|83.4|4863
1653318680000|2022-05-23 15:11:20|83.44|83.41|83.44|83.41|83.45|83.41|83.44|83.4|81
1653318690000|2022-05-23 15:11:30||83.4||83.4||83.4||83.4|5
1653318700000|2022-05-23 15:11:40|83.46|83.41|83.44|83.41|83.47|83.43|83.43|83.4|2250
1653318710000|2022-05-23 15:11:50|83.45|83.42|83.44|83.41|83.47|83.43|83.44|83.41|0
1653318720000|2022-05-23 15:12:00||83.42||83.41||83.42||83.41|11
1653318730000|2022-05-23 15:12:10|||||||||316
1653318740000|2022-05-23 15:12:20|83.45|83.44|83.48|83.44|83.48|83.44|83.44|83.42|3667
1653318750000|2022-05-23 15:12:30|83.47|83.43|83.47|83.43|83.47|83.43|83.46|83.43|586
1653318760000|2022-05-23 15:12:40||83.44||83.45||83.45||83.44|0
1653318770000|2022-05-23 15:12:50|83.48|83.44|83.52|83.47|83.52|83.47|83.48|83.44|3365
1653318780000|2022-05-23 15:13:00|83.53|83.48|83.51|83.48|83.54|83.48|83.51|83.47|0
1653318790000|2022-05-23 15:13:10|83.53|83.47|83.53|83.49|83.53|83.49|83.53|83.47|95
1653318800000|2022-05-23 15:13:20|83.52|83.48|83.51|83.49|83.52|83.49|83.51|83.48|23478
1653318810000|2022-05-23 15:13:30|83.52|83.48|83.52|83.48|83.52|83.49|83.52|83.48|500
1653318820000|2022-05-23 15:13:40|83.51||83.51||83.51||83.51||3
1653318840000|2022-05-23 15:14:00|83.5|83.49|83.51|83.49|83.51|83.49|83.5|83.48|7850
1653318850000|2022-05-23 15:14:10|||||||||282
1653318860000|2022-05-23 15:14:20|||||||||19769
1653318870000|2022-05-23 15:14:30|83.52|83.51|83.52|83.49|83.52|83.51|83.52|83.49|1040
1653318880000|2022-05-23 15:14:40||83.5||83.5||83.5||83.5|11933
1653318890000|2022-05-23 15:14:50|83.53|83.49|83.53|83.51|83.55|83.51|83.52|83.49|2279
1653318900000|2022-05-23 15:15:00|83.52|83.5|83.51|83.5|83.53|83.5|83.51|83.49|19727
1653318910000|2022-05-23 15:15:10|83.53|83.51|83.55|83.52|83.56|83.53|83.53|83.51|6201
1653318920000|2022-05-23 15:15:20|83.54|83.5|83.53|83.5|83.54|83.51|83.51|83.5|29
1653318930000|2022-05-23 15:15:30|83.5|83.49|83.49|83.47|83.52|83.49|83.49|83.45|18495
1653318940000|2022-05-23 15:15:40|83.5|83.48|83.46|83.43|83.52|83.48|83.46|83.43|12973
1653318950000|2022-05-23 15:15:50|83.45|83.42|83.47|83.45|83.48|83.45|83.45|83.42|11686
1653318960000|2022-05-23 15:16:00||83.46||83.46||83.46||83.46|1547
1653318970000|2022-05-23 15:16:10|83.49|83.47|83.48|83.45|83.5|83.47|83.46|83.45|11403
1653318980000|2022-05-23 15:16:20|83.49|83.46|83.47|83.44|83.49|83.46|83.46|83.44|14439
1653318990000|2022-05-23 15:16:30|83.46|83.45|83.46|83.45|83.46|83.45|83.46|83.44|447
1653319000000|2022-05-23 15:16:40|83.47|83.46|83.47|83.45|83.48|83.47|83.45|83.44|17614
1653319010000|2022-05-23 15:16:50|83.46|83.44|83.47|83.44|83.47|83.45|83.45|83.44|4897
1653319020000|2022-05-23 15:17:00|83.46|83.42|83.43|83.41|83.46|83.42|83.42|83.4|11896
1653319030000|2022-05-23 15:17:10|83.42|83.4|83.44|83.41|83.46|83.43|83.41|83.38|13575
1653319040000|2022-05-23 15:17:20|83.43|83.4|83.41|83.39|83.44|83.4|83.41|83.39|28947
1653319050000|2022-05-23 15:17:30|83.4|83.4|83.38|83.34|83.43|83.4|83.36|83.33|27391
1653319060000|2022-05-23 15:17:40|83.39|83.35|83.38|83.36|83.39|83.38|83.38|83.35|21958
1653319070000|2022-05-23 15:17:50|83.37|83.35|83.37|83.35|83.39|83.36|83.37|83.34|18922
1653319080000|2022-05-23 15:18:00|83.36|83.34|83.39|83.36|83.39|83.36|83.35|83.34|9995
1653319090000|2022-05-23 15:18:10|83.37|83.37|83.38|83.36|83.42|83.38|83.37|83.35|10289
1653319100000|2022-05-23 15:18:20|83.39|83.37|83.39|83.38|83.39|83.38|83.38|83.37|4402
1653319110000|2022-05-23 15:18:30|||||||||200
1653319120000|2022-05-23 15:18:40|83.4|83.39|83.43|83.4|83.44|83.4|83.4|83.39|5829
1653319130000|2022-05-23 15:18:50|83.42|83.39|83.4|83.38|83.42|83.4|83.4|83.38|10179
1653319140000|2022-05-23 15:19:00|83.39|83.39|83.39|83.37|83.4|83.39|83.38|83.37|11129
1653319160000|2022-05-23 15:19:20|83.41|83.38|83.4|83.38|83.42|83.39|83.4|83.38|11461
1653319180000|2022-05-23 15:19:40|83.39|83.37|83.39|83.36|83.39|83.38|83.38|83.36|5557
1653319200000|2022-05-23 15:20:00|83.38|83.37|83.37|83.34|83.39|83.37|83.37|83.34|6972
1653319210000|2022-05-23 15:20:10|83.39|83.36|83.4|83.37|83.41|83.38|83.39|83.36|5489
1653319220000|2022-05-23 15:20:20|83.41|83.38|83.41|83.4|83.41|83.4|83.41|83.38|3394
1653319230000|2022-05-23 15:20:30|83.4|83.39|83.41|83.39|83.41|83.39|83.4|83.38|7409
1653319240000|2022-05-23 15:20:40|83.4||83.4||83.4||83.4||50
1653319250000|2022-05-23 15:20:50|83.41||83.4||83.41||83.4||0
1653319260000|2022-05-23 15:21:00|||||||||1000
1653319270000|2022-05-23 15:21:10|83.39|83.38|83.41|83.38|83.41|83.39|83.39|83.36|11752
1653319280000|2022-05-23 15:21:20|83.44|83.39|83.45|83.42|83.47|83.43|83.41|83.39|7690
1653319290000|2022-05-23 15:21:30|83.47|83.43|83.47|83.42|83.47|83.44|83.46|83.41|10
1653319300000|2022-05-23 15:21:40|83.46|83.41|83.46|83.42|83.46|83.42|83.44|83.4|65
1653319310000|2022-05-23 15:21:50|83.45|83.41|83.44|83.4|83.45|83.41|83.42|83.39|8440
1653319320000|2022-05-23 15:22:00|83.42|83.41|83.44|83.41|83.44|83.41|83.42|83.41|10770
1653319330000|2022-05-23 15:22:10||83.42||83.42||83.43||83.41|0
1653319340000|2022-05-23 15:22:20|83.43|83.43|83.44|83.43|83.44|83.43|83.43|83.42|2500
1653319350000|2022-05-23 15:22:30|83.45|83.42|83.45|83.42|83.46|83.43|83.44|83.42|12836
1653319360000|2022-05-23 15:22:40|83.46|83.43|83.46|83.45|83.49|83.45|83.46|83.42|6497
1653319370000|2022-05-23 15:22:50|83.48|83.44|83.45|83.43|83.48|83.44|83.45|83.43|2684
1653319380000|2022-05-23 15:23:00|83.44|83.42|83.44|83.43|83.45|83.43|83.44|83.42|19095
1653319390000|2022-05-23 15:23:10|83.43|83.42|83.44|83.42|83.44|83.42|83.43|83.4|6214
1653319400000|2022-05-23 15:23:20||83.43||83.43||83.43||83.43|3000
1653319410000|2022-05-23 15:23:30|83.46|83.42|83.46|83.42|83.46|83.42|83.46|83.42|31
1653319420000|2022-05-23 15:23:40|83.45|83.43|83.45|83.42|83.46|83.43|83.44|83.42|245
1653319430000|2022-05-23 15:23:50|83.46|83.43|83.46|83.44|83.46|83.44|83.45|83.42|208
1653319440000|2022-05-23 15:24:00|83.45|83.43|83.44|83.42|83.45|83.43|83.44|83.42|10122
1653319450000|2022-05-23 15:24:10|83.45|83.43|83.44|83.42|83.46|83.43|83.43|83.42|6267
1653319460000|2022-05-23 15:24:20|83.46|83.43|83.46|83.42|83.47|83.43|83.46|83.42|13390
1653319470000|2022-05-23 15:24:30|83.45|83.43|83.46|83.43|83.47|83.44|83.45|83.41|2803
1653319480000|2022-05-23 15:24:40|83.45|83.42|83.44|83.42|83.45|83.43|83.43|83.4|2036
1653319490000|2022-05-23 15:24:50|83.45|83.43|83.45|83.42|83.46|83.44|83.45|83.41|11264
1653319500000|2022-05-23 15:25:00|83.46|83.43|83.46|83.42|83.46|83.43|83.45|83.42|6333
1653319510000|2022-05-23 15:25:10|83.45|83.43|83.45|83.43|83.46|83.45|83.45|83.43|0
1653319520000|2022-05-23 15:25:20||83.44||83.44||83.44||83.44|0
1653319530000|2022-05-23 15:25:30|83.46|83.45|83.49|83.45|83.5|83.46|83.46|83.44|13683
1653319540000|2022-05-23 15:25:40|83.48|83.44|83.44|83.42|83.49|83.45|83.44|83.42|4070
1653319550000|2022-05-23 15:25:50|83.45|83.43|83.47|83.44|83.47|83.44|83.44|83.43|12117
1653319560000|2022-05-23 15:26:00|83.48|83.45|83.48|83.45|83.49|83.46|83.48|83.44|6516
1653319570000|2022-05-23 15:26:10||83.46||83.46||83.47||83.45|41089
1653319580000|2022-05-23 15:26:20||83.45||83.46||83.46||83.45|27008
1653319590000|2022-05-23 15:26:30|83.47|83.45|83.47|83.45|83.48|83.46|83.47|83.44|16289
1653319600000|2022-05-23 15:26:40|83.48|83.46|83.48|83.45|83.48|83.47|83.47|83.44|268
1653319610000|2022-05-23 15:26:50|83.47|83.44|83.47|83.45|83.48|83.45|83.46|83.44|3160
1653319620000|2022-05-23 15:27:00|83.48|83.46|83.47|83.45|83.5|83.47|83.47|83.45|11503
1653319630000|2022-05-23 15:27:10||83.44||83.45||83.45||83.44|39028
1653319640000|2022-05-23 15:27:20|83.48|83.46|83.48|83.46|83.48|83.47|83.48|83.46|11703
1653319650000|2022-05-23 15:27:30|83.49|83.47|83.49|83.47|83.5|83.48|83.49|83.47|1567
1653319660000|2022-05-23 15:27:40|83.5|83.48|83.47|83.46|83.5|83.48|83.47|83.45|21758
1653319670000|2022-05-23 15:27:50|83.46|83.45|83.47|83.46|83.48|83.46|83.46|83.45|3510
1653319680000|2022-05-23 15:28:00|83.48|83.47|83.49|83.45|83.49|83.47|83.48|83.45|8657
1653319690000|2022-05-23 15:28:10|83.48|83.47|83.48|83.46|83.48|83.47|83.48|83.45|2078
1653319710000|2022-05-23 15:28:30|83.47||83.47||83.47||83.47||0
1653319720000|2022-05-23 15:28:40||83.45||83.45||83.45||83.45|2513
1653319730000|2022-05-23 15:28:50|83.49|83.46|83.5|83.47|83.5|83.47|83.47|83.45|6339
1653319740000|2022-05-23 15:29:00|83.52|83.46|83.52|83.5|83.54|83.5|83.5|83.46|8736
1653319750000|2022-05-23 15:29:10|||||||||21600
1653319760000|2022-05-23 15:29:20|83.53|83.51|83.54|83.51|83.56|83.51|83.53|83.51|962
1653319770000|2022-05-23 15:29:30|83.56|83.52|83.62|83.58|83.64|83.58|83.56|83.52|31349
1653319780000|2022-05-23 15:29:40|83.6|83.57|83.58|83.55|83.6|83.57|83.58|83.53|16177
1653319790000|2022-05-23 15:29:50|83.59|83.54|83.51|83.47|83.59|83.55|83.51|83.46|67228
1653375620000|2022-05-24 07:00:20|82.29|82.21|82.2|82.06|82.3|82.21|82.15|82.05|368341
1653375630000|2022-05-24 07:00:30|82.05|82.05|82.15|82.04|82.28|82.16|82.05|82|133385
1653375640000|2022-05-24 07:00:40|82.12|82|82.26|82.07|82.32|82.14|82.1|82|54416
1653375650000|2022-05-24 07:00:50|82.27|82.09|82.14|82.04|82.27|82.11|82.14|82|16007
1653375660000|2022-05-24 07:01:00|82.18|82.06|82.24|82.13|82.24|82.2|82.18|82.02|38602
1653375670000|2022-05-24 07:01:10|82.3|82.14|82.31|82.16|82.31|82.16|82.3|82.14|12091
1653375680000|2022-05-24 07:01:20|82.3||82.29||82.31||82.29||5553
1653375690000|2022-05-24 07:01:30|82.27|82.13|82.17|82.01|82.28|82.13|82.13|82|9340
1653375700000|2022-05-24 07:01:40|82.16|82|82|81.86|82.16|82|81.98|81.85|55586
1653375710000|2022-05-24 07:01:50|82.02|81.87|82|81.91|82.02|81.92|81.98|81.83|22465
1653375720000|2022-05-24 07:02:00|81.99|81.88|81.79|81.7|81.99|81.88|81.78|81.67|20116
1653375730000|2022-05-24 07:02:10|81.77|81.68|81.42|81.31|81.77|81.68|81.42|81.27|60412
1653375740000|2022-05-24 07:02:20|81.43|81.27|81.2|81.11|81.54|81.38|81.19|81.01|87125
1653375750000|2022-05-24 07:02:30|81.26|81.3|81.28|81.11|81.49|81.34|81.21|81.07|178911
1653375760000|2022-05-24 07:02:40|81.27|81.1|81.27|81.14|81.31|81.18|81.22|81.01|10913
1653375770000|2022-05-24 07:02:50|81.28|81.15|81.41|81.28|81.42|81.3|81.28|81.15|31573
1653375780000|2022-05-24 07:03:00|81.37|81.29|81.41|81.3|81.41|81.31|81.37|81.27|4501
1653375790000|2022-05-24 07:03:10|81.42|81.31|81.58|81.46|81.64|81.47|81.42|81.31|6456
1653375800000|2022-05-24 07:03:20|81.61|81.47|81.64|81.53|81.78|81.54|81.55|81.47|14905
1653375810000|2022-05-24 07:03:30|81.7|81.54|81.74|81.61|81.78|81.61|81.7|81.54|5558
1653375820000|2022-05-24 07:03:40|81.8|81.63|81.59|81.44|81.83|81.66|81.52|81.37|38916
1653375830000|2022-05-24 07:03:50|81.6|81.45|81.58|81.42|81.61|81.45|81.47|81.3|1208
1653375840000|2022-05-24 07:04:00|81.57|81.43|81.65|81.51|81.66|81.53|81.5|81.42|6630
1653375850000|2022-05-24 07:04:10|81.66|81.52|81.65|81.53|81.74|81.61|81.62|81.46|1259
1653375860000|2022-05-24 07:04:20|81.61|81.5|81.61|81.55|81.61|81.55|81.61|81.47|9800
1653375870000|2022-05-24 07:04:30|81.59|81.47|81.55|81.41|81.6|81.47|81.55|81.37|4635
1653375880000|2022-05-24 07:04:40|81.53|81.42|81.54|81.37|81.55|81.43|81.49|81.34|110
1653375890000|2022-05-24 07:04:50|81.47|81.36|81.47|81.37|81.47|81.38|81.44|81.24|125
1653375900000|2022-05-24 07:05:00|81.57|81.38|81.59|81.48|81.6|81.49|81.57|81.38|3666
1653375910000|2022-05-24 07:05:10|81.6|81.46|81.53|81.42|81.6|81.48|81.53|81.39|444
1653375920000|2022-05-24 07:05:20|81.52|81.41|81.27|81.16|81.52|81.41|81.27|81.13|2772
1653375930000|2022-05-24 07:05:30|81.3|81.1|81.24|81.11|81.3|81.17|81.23|81.09|6005
1653375940000|2022-05-24 07:05:40|81.21|81.07|81.17|81.05|81.27|81.12|81.17|81.02|33928
1653375950000|2022-05-24 07:05:50||81.04||81.04||81.04||81.04|200
1653375960000|2022-05-24 07:06:00|81.22|81.05|81.26|81.14|81.27|81.14|81.22|81.05|5590
1653375970000|2022-05-24 07:06:10|||||||||7155
1653375990000|2022-05-24 07:06:30|81.27|81.16|81.52|81.37|81.53|81.38|81.27|81.16|8454
1653376000000|2022-05-24 07:06:40|81.53|81.38|81.37|81.27|81.53|81.39|81.35|81.22|11048
1653376010000|2022-05-24 07:06:50|81.4|81.25|81.29|81.2|81.4|81.26|81.28|81.1|23
1653376020000|2022-05-24 07:07:00|81.33|81.19|81.22|81.06|81.34|81.2|81.16|81.02|4818
1653376030000|2022-05-24 07:07:10||81.04||81.11||81.13||81.04|0
1653376040000|2022-05-24 07:07:20|81.2|81.1|81.1|81.01|81.2|81.1|81.1|81.01|3190
1653376050000|2022-05-24 07:07:30|81.11||81.1||81.15||81.07||478
1653376060000|2022-05-24 07:07:40|81.11|81.02|81.16|81.07|81.16|81.07|81.1|81.02|9410
1653376070000|2022-05-24 07:07:50|81.15|81.03|81.15|81.04|81.16|81.1|81.14|81.03|3345
1653376080000|2022-05-24 07:08:00|81.14|81.05|81.15|81.05|81.15|81.05|81.14|81.04|8792
1653376090000|2022-05-24 07:08:10|81.16|81.06|81.16|81.09|81.16|81.09|81.16|81.06|0
1653376100000|2022-05-24 07:08:20|81.22|81.08|81.33|81.2|81.36|81.23|81.21|81.08|7915
1653376110000|2022-05-24 07:08:30|81.35|81.21|81.3|81.2|81.35|81.22|81.3|81.2|66
1653376120000|2022-05-24 07:08:40|81.35|81.19|81.2|81.12|81.35|81.19|81.19|81.06|3028
1653376130000|2022-05-24 07:08:50|81.19|81.09|81.17|81.05|81.2|81.1|81.16|81.01|740
1653376140000|2022-05-24 07:09:00|81.18|81.06|81.17|81.05|81.18|81.08|81.16|81.01|61
1653376150000|2022-05-24 07:09:10|||||||||24514
1653376160000|2022-05-24 07:09:20|81.16|81.03|81.14|81.05|81.16|81.05|81.14|81.01|177
1653376170000|2022-05-24 07:09:30||81.04||81.04||81.07||81.02|12
1653376180000|2022-05-24 07:09:40|81.13|81.03|81.14|81.01|81.16|81.04|81.09|81.01|0
1653376190000|2022-05-24 07:09:50|81.15|81.02|81.16|81.02|81.16|81.03|81.15|81.01|21144
1653376200000|2022-05-24 07:10:00|81.15|81.03|81.08|81.02|81.15|81.03|81.08|81.02|16542
1653376210000|2022-05-24 07:10:10|81.07|81.03|81.08|81.01|81.08|81.04|81.07|81.01|3
1653376220000|2022-05-24 07:10:20||81.02||81.01||81.02||81.01|10000
1653376230000|2022-05-24 07:10:30|81.06|81|81.03|80.91|81.07|81.01|80.98|80.91|104911
1653376240000|2022-05-24 07:10:40|81.06|80.92|81.08|80.97|81.1|81.01|81.02|80.91|16000
1653376250000|2022-05-24 07:10:50||80.98||81.02||81.02||80.98|1500
1653376260000|2022-05-24 07:11:00|81.14|81.03|81.17|81.08|81.17|81.08|81.13|81.03|4157
1653376270000|2022-05-24 07:11:10|81.16|81.09|81.14|81.07|81.16|81.1|81.14|81.07|50
1653376280000|2022-05-24 07:11:20|81.17|81.08|81.29|81.17|81.33|81.2|81.16|81.08|118399
1653376290000|2022-05-24 07:11:30|81.3|81.3|81.5|81.4|81.5|81.4|81.3|81.17|22047
1653376300000|2022-05-24 07:11:40|81.49|81.38|81.68|81.55|81.71|81.55|81.49|81.38|33282
1653376310000|2022-05-24 07:11:50|81.69|81.56|81.61|81.56|81.69|81.57|81.56|81.55|24414
1653376320000|2022-05-24 07:12:00|81.6|81.55|81.66|81.55|81.7|81.65|81.6|81.55|32055
1653376330000|2022-05-24 07:12:10|81.65|81.56|81.68|81.59|81.68|81.59|81.64|81.55|200
1653376340000|2022-05-24 07:12:20|81.7|81.6|81.74|81.67|81.74|81.67|81.7|81.6|7167
1653376350000|2022-05-24 07:12:30|81.73|81.66|81.73|81.66|81.73|81.66|81.73|81.66|0
1653376360000|2022-05-24 07:12:40|81.74|81.67|81.74|81.67|81.74|81.67|81.74|81.67|601
1653376370000|2022-05-24 07:12:50|||||||||265
1653376380000|2022-05-24 07:13:00|81.8|81.68|81.87|81.79|81.87|81.79|81.8|81.68|7687
1653376390000|2022-05-24 07:13:10|81.91|81.8|81.93|81.85|81.93|81.86|81.88|81.77|0
1653376400000|2022-05-24 07:13:20|81.92|81.87|81.65|81.5|81.92|81.88|81.61|81.49|36421
1653376410000|2022-05-24 07:13:30|81.64|81.51|81.61|81.49|81.73|81.62|81.58|81.48|5160
1653376420000|2022-05-24 07:13:40|81.6|81.48|81.63|81.55|81.67|81.56|81.54|81.44|10436
1653376430000|2022-05-24 07:13:50|81.65|81.54|81.65|81.56|81.66|81.6|81.6|81.51|8936
1653376440000|2022-05-24 07:14:00|81.66|81.57|81.66|81.59|81.66|81.59|81.66|81.55|0
1653376450000|2022-05-24 07:14:10|81.65|81.55|81.61|81.5|81.65|81.55|81.57|81.5|227
1653376460000|2022-05-24 07:14:20|81.63|81.53|81.58|81.5|81.65|81.54|81.58|81.5|7861
1653376470000|2022-05-24 07:14:30|81.57|81.49|81.57|81.49|81.58|81.49|81.54|81.46|3066
1653376480000|2022-05-24 07:14:40|81.58|81.51|81.57|81.49|81.58|81.51|81.57|81.49|0
1653376490000|2022-05-24 07:14:50|81.55|81.4|81.45|81.37|81.57|81.43|81.45|81.36|101
1653376500000|2022-05-24 07:15:00|81.47|81.38|81.44|81.39|81.48|81.4|81.44|81.38|45
1653376510000|2022-05-24 07:15:10|81.48|81.4|81.55|81.49|81.55|81.49|81.48|81.4|8007
1653376520000|2022-05-24 07:15:20||81.5||81.51||81.51||81.5|2458
1653376530000|2022-05-24 07:15:30|81.62|81.52|81.57|81.51|81.64|81.54|81.57|81.51|9624
1653376540000|2022-05-24 07:15:40|81.59|81.52|81.62|81.54|81.63|81.54|81.59|81.52|0
1653376550000|2022-05-24 07:15:50|81.63|81.53|81.62|81.53|81.63|81.53|81.62|81.53|1
1653376560000|2022-05-24 07:16:00|81.63|81.54|81.62|81.55|81.65|81.55|81.62|81.54|6883
1653376570000|2022-05-24 07:16:10|81.61|81.54|81.52|81.43|81.61|81.54|81.51|81.43|10735
1653376580000|2022-05-24 07:16:20|81.55|81.44|81.52|81.44|81.56|81.47|81.5|81.44|1697
1653376590000|2022-05-24 07:16:30|81.55|81.45|81.6|81.53|81.64|81.54|81.55|81.45|6912
1653376600000|2022-05-24 07:16:40|81.63||81.61||81.63||81.61||130
1653376620000|2022-05-24 07:17:00|81.6|81.54|81.71|81.63|81.72|81.63|81.58|81.54|18085
1653376630000|2022-05-24 07:17:10|81.7|81.61|81.7|81.61|81.74|81.65|81.67|81.61|9553
1653376640000|2022-05-24 07:17:20|81.71|81.6|81.51|81.43|81.71|81.6|81.49|81.42|5875
1653376650000|2022-05-24 07:17:30|81.5|81.42|81.49|81.42|81.5|81.42|81.49|81.42|12195
1653376660000|2022-05-24 07:17:40|81.48|81.39|81.41|81.33|81.51|81.39|81.35|81.28|6442
1653376670000|2022-05-24 07:17:50|81.43|81.32|81.38|81.31|81.46|81.36|81.38|81.29|461
1653376680000|2022-05-24 07:18:00|81.37|81.33|81.36|81.27|81.38|81.33|81.31|81.23|5413
1653376690000|2022-05-24 07:18:10|81.33|81.25|81.33|81.25|81.36|81.27|81.31|81.25|3975
1653376700000|2022-05-24 07:18:20|81.3|81.24|81.28|81.21|81.34|81.25|81.25|81.17|21908
1653376710000|2022-05-24 07:18:30|81.3|81.17|81.22|81.15|81.3|81.18|81.19|81.12|1900
1653376720000|2022-05-24 07:18:40|81.21|81.14|81.18|81.13|81.25|81.15|81.18|81.11|3125
1653376730000|2022-05-24 07:18:50|81.22|81.12|81.24|81.16|81.24|81.16|81.18|81.12|7260
1653376740000|2022-05-24 07:19:00|81.26|81.17|81.31|81.23|81.32|81.23|81.25|81.17|4000
1653376750000|2022-05-24 07:19:10|81.3|81.22|81.12|81.07|81.3|81.22|81.12|81.05|16615
1653376760000|2022-05-24 07:19:20|81.11|81.04|81.03|81.01|81.12|81.04|81.03|81|19186
1653376770000|2022-05-24 07:19:30|81.02|81|81.02|80.95|81.06|81|80.99|80.94|28139
1653376780000|2022-05-24 07:19:40|81|80.94|80.96|80.89|81|80.94|80.93|80.86|6416
1653376790000|2022-05-24 07:19:50|80.94|80.88|80.91|80.83|80.97|80.89|80.9|80.82|5500
1653376800000|2022-05-24 07:20:00|80.89|80.84|80.82|80.77|80.89|80.84|80.8|80.72|4663
1653376810000|2022-05-24 07:20:10|80.88|80.78|80.88|80.82|80.93|80.83|80.87|80.78|23479
1653376820000|2022-05-24 07:20:20|80.87|80.79|80.91|80.85|80.95|80.87|80.84|80.76|7306
1653376830000|2022-05-24 07:20:30|80.94|80.86|81.06|80.96|81.12|80.98|80.91|80.83|29145
1653376840000|2022-05-24 07:20:40|81.05|80.98|81.01|80.97|81.09|80.99|81.01|80.92|13711
1653376850000|2022-05-24 07:20:50|80.99|80.92|80.97|80.91|81.04|80.94|80.96|80.89|5985
1653376860000|2022-05-24 07:21:00|81||80.96||81||80.96||0
1653376870000|2022-05-24 07:21:10|80.95|80.85|80.94|80.9|80.95|80.9|80.92|80.84|2379
1653376880000|2022-05-24 07:21:20|80.96|80.88|81.07|80.99|81.09|80.99|80.96|80.88|33644
1653376890000|2022-05-24 07:21:30|81.06|80.98|80.98|80.91|81.06|80.98|80.98|80.9|5876
1653376900000|2022-05-24 07:21:40|80.97|80.9|80.95|80.88|80.98|80.94|80.91|80.88|17810
1653376910000|2022-05-24 07:21:50|80.93||80.93||80.97||80.92||120
1653376920000|2022-05-24 07:22:00|80.96|80.89|80.95|80.9|80.97|80.9|80.95|80.84|106
1653376930000|2022-05-24 07:22:10||80.91||80.91||80.91||80.91|1102
1653376940000|2022-05-24 07:22:20|80.99|80.92|81|80.94|81.07|80.97|80.99|80.92|6
1653376950000|2022-05-24 07:22:30|81.03|80.95|80.98|80.94|81.05|80.95|80.98|80.94|6756
1653376960000|2022-05-24 07:22:40|81.02|80.95|81.03|80.96|81.05|80.97|81.01|80.94|4000
1653376970000|2022-05-24 07:22:50|81.01|80.95|81.05|80.96|81.05|80.96|81|80.95|8
1653376980000|2022-05-24 07:23:00|81.03|80.97|81.12|81.04|81.14|81.04|81.03|80.97|1998
1653376990000|2022-05-24 07:23:10|81.14|81.05|81.11|81.08|81.23|81.14|81.11|81.05|34343
1653377000000|2022-05-24 07:23:20|81.13|81.09|81.15|81.08|81.22|81.11|81.13|81.08|14112
1653377010000|2022-05-24 07:23:30|81.14|81.09|81.15|81.08|81.17|81.09|81.13|81.08|0
1653377020000|2022-05-24 07:23:40|81.13|81.05|81.09|81|81.13|81.06|81.03|80.94|13814
1653377030000|2022-05-24 07:23:50|81.08|80.98|81.08|80.99|81.08|80.99|81.05|80.95|18808
1653377040000|2022-05-24 07:24:00|81.09|81|81.07|80.99|81.11|81.06|81.05|80.95|24563
1653377050000|2022-05-24 07:24:10|81.05|80.98|81.05|80.96|81.06|80.98|81.04|80.96|96
1653377060000|2022-05-24 07:24:20|81.07|80.99|81.07|80.98|81.07|80.99|81.07|80.98|244
1653377070000|2022-05-24 07:24:30|81.04|80.96|81.03|80.97|81.05|80.97|81.02|80.96|0
1653377080000|2022-05-24 07:24:40|81.02|80.96|80.97|80.89|81.02|80.96|80.96|80.85|7967
1653377090000|2022-05-24 07:24:50|80.98|80.9|80.95|80.89|80.99|80.9|80.95|80.89|1640
1653377100000|2022-05-24 07:25:00|80.94|80.85|80.94|80.9|80.98|80.94|80.92|80.81|10657
1653377110000|2022-05-24 07:25:10||80.91||80.91||80.91||80.91|39205
1653377120000|2022-05-24 07:25:20|80.93|80.9|80.89|80.8|80.93|80.91|80.88|80.8|3153
1653377130000|2022-05-24 07:25:30|80.88||80.87||80.88||80.87||300
1653377140000|2022-05-24 07:25:40|80.88|80.81|80.88|80.78|80.88|80.86|80.86|80.78|7441
1653377150000|2022-05-24 07:25:50||80.79||80.84||80.84||80.79|6143
1653377160000|2022-05-24 07:26:00|80.89|80.86|80.86|80.79|80.92|80.86|80.83|80.77|19969
1653377170000|2022-05-24 07:26:10||80.81||80.78||80.81||80.78|0
1653377180000|2022-05-24 07:26:20|80.85|80.72|80.8|80.72|80.85|80.72|80.8|80.71|1
1653377190000|2022-05-24 07:26:30|80.79|80.71|80.73|80.69|80.79|80.77|80.73|80.68|2135
1653377210000|2022-05-24 07:26:50|80.72|80.65|80.67|80.62|80.72|80.65|80.67|80.56|24743
1653377220000|2022-05-24 07:27:00|80.68|80.64|80.71|80.67|80.71|80.7|80.67|80.62|32701
1653377230000|2022-05-24 07:27:10|80.72|80.68|80.69|80.64|80.73|80.7|80.69|80.6|12013
1653377240000|2022-05-24 07:27:20|80.68|80.59|80.62|80.59|80.68|80.59|80.6|80.55|16341
1653377250000|2022-05-24 07:27:30|||||||||1836
1653377260000|2022-05-24 07:27:40|80.63|80.6|80.62|80.54|80.64|80.61|80.6|80.54|12600
1653377270000|2022-05-24 07:27:50|80.61|80.5|80.56|80.47|80.61|80.51|80.46|80.37|83282
1653377280000|2022-05-24 07:28:00|80.55|80.48|80.51|80.46|80.55|80.5|80.51|80.46|14968
1653377290000|2022-05-24 07:28:10|80.46|80.45|80.47|80.4|80.5|80.45|80.46|80.37|5157
1653377300000|2022-05-24 07:28:20|80.48|80.41|80.51|80.47|80.51|80.47|80.48|80.41|7736
1653377310000|2022-05-24 07:28:30|80.53|80.48|80.58|80.52|80.62|80.55|80.53|80.47|12479
1653377320000|2022-05-24 07:28:40|80.6|80.53|80.61|80.55|80.61|80.55|80.6|80.53|100
1653377330000|2022-05-24 07:28:50|80.62|80.56|80.69|80.63|80.7|80.63|80.62|80.56|8335
1653377340000|2022-05-24 07:29:00|80.7|80.65|80.68|80.63|80.71|80.65|80.68|80.63|2
1653377350000|2022-05-24 07:29:10|80.67|80.65|80.67|80.62|80.67|80.65|80.66|80.62|3092
1653377360000|2022-05-24 07:29:20|80.66|80.6|80.6|80.55|80.66|80.6|80.56|80.49|39445
1653377370000|2022-05-24 07:29:30|80.63|80.56|80.64|80.56|80.68|80.61|80.63|80.56|4924
1653377380000|2022-05-24 07:29:40|80.65|80.65|80.68|80.62|80.7|80.65|80.65|80.56|49116
1653377390000|2022-05-24 07:29:50|80.69|80.61|80.76|80.68|80.77|80.69|80.69|80.6|21573
1653377400000|2022-05-24 07:30:00|80.74|80.69|80.83|80.74|80.84|80.74|80.74|80.68|146
1653377410000|2022-05-24 07:30:10|80.8|80.73|80.9|80.83|80.9|80.83|80.8|80.73|2534
1653377420000|2022-05-24 07:30:20|80.92|80.85|80.96|80.88|80.96|80.89|80.92|80.85|1
1653377430000|2022-05-24 07:30:30|80.95|80.91|80.98|80.88|80.99|80.91|80.95|80.88|4063
1653377440000|2022-05-24 07:30:40|80.99|80.91|81.01|80.94|81.05|80.94|80.99|80.91|2000
1653377450000|2022-05-24 07:30:50|80.99|80.96|81.07|80.98|81.08|80.99|80.97|80.96|38704
1653377460000|2022-05-24 07:31:00|81.08|81.01|81.14|81.07|81.14|81.07|81.08|80.99|145
1653377470000|2022-05-24 07:31:10|81.13|81.06|81.05|80.97|81.13|81.06|81.03|80.94|3911
1653377480000|2022-05-24 07:31:20|81.06|80.98|81.09|81.01|81.09|81.03|81.06|80.98|7396
1653377490000|2022-05-24 07:31:30|81.08|81.03|81.09|81.03|81.09|81.03|81.08|81.03|871
1653377500000|2022-05-24 07:31:40||81.04||81.04||81.04||81.04|25000
1653377510000|2022-05-24 07:31:50|81.1|81.05|81.2|81.13|81.25|81.16|81.1|81.05|25362
1653377520000|2022-05-24 07:32:00|81.18|81.14|81.18|81.13|81.18|81.14|81.18|81.13|3
1653377530000|2022-05-24 07:32:10|81.23|81.14|81.29|81.2|81.3|81.23|81.21|81.14|12048
1653377550000|2022-05-24 07:32:30|81.28|81.21|81.29|81.21|81.29|81.21|81.28|81.2|111
1653377560000|2022-05-24 07:32:40|81.28|81.2|81.26|81.2|81.29|81.21|81.26|81.2|282
1653377570000|2022-05-24 07:32:50|81.27|81.17|81.23|81.17|81.28|81.18|81.23|81.14|16102
1653377580000|2022-05-24 07:33:00|81.24||81.24||81.25||81.22||0
1653377600000|2022-05-24 07:33:20|||||||||2500
1653377610000|2022-05-24 07:33:30|81.23|81.2|81.24|81.16|81.24|81.2|81.19|81.11|3407
1653377620000|2022-05-24 07:33:40|81.23||81.24||81.24||81.23||0
1653377630000|2022-05-24 07:33:50|81.22|81.18|81.25|81.18|81.25|81.18|81.22|81.18|3966
1653377640000|2022-05-24 07:34:00|81.24||81.25||81.25||81.24||35976
1653377650000|2022-05-24 07:34:10|81.27|81.19|81.34|81.26|81.34|81.27|81.25|81.19|31988
1653377660000|2022-05-24 07:34:20|81.31|81.25|81.36|81.27|81.36|81.33|81.31|81.25|30613
1653377670000|2022-05-24 07:34:30|81.37|81.28|81.43|81.35|81.44|81.36|81.37|81.28|29
1653377680000|2022-05-24 07:34:40|81.45|81.37|81.45|81.4|81.5|81.42|81.43|81.36|5283
1653377690000|2022-05-24 07:34:50|81.43|81.39|81.39|81.32|81.43|81.39|81.38|81.31|20957
1653377700000|2022-05-24 07:35:00|81.4|81.31|81.43|81.35|81.43|81.35|81.33|81.26|13987
1653377710000|2022-05-24 07:35:10|81.4|81.34|81.39|81.3|81.4|81.34|81.37|81.3|1215
1653377720000|2022-05-24 07:35:20|81.37||81.4||81.4||81.37||106
1653377730000|2022-05-24 07:35:30|81.37|81.32|81.45|81.36|81.45|81.36|81.37|81.32|2446
1653377740000|2022-05-24 07:35:40|81.46|81.37|81.34|81.26|81.46|81.37|81.33|81.25|1199
1653377760000|2022-05-24 07:36:00|81.35|81.27|81.37|81.28|81.37|81.28|81.35|81.27|266
1653377770000|2022-05-24 07:36:10|81.38|81.3|81.42|81.34|81.42|81.34|81.38|81.3|1844
1653377780000|2022-05-24 07:36:20|81.4|81.35|81.43|81.35|81.43|81.35|81.4|81.35|0
1653377790000|2022-05-24 07:36:30|81.42|81.34|81.4|81.34|81.44|81.36|81.38|81.34|400
1653377800000|2022-05-24 07:36:40|81.41|81.33|81.41|81.34|81.42|81.35|81.37|81.3|2009
1653377810000|2022-05-24 07:36:50|81.4|81.33|81.42|81.36|81.44|81.36|81.37|81.33|9173
1653377820000|2022-05-24 07:37:00||81.37||81.38||81.38||81.37|1003
1653377840000|2022-05-24 07:37:20|81.41|81.36|81.42|81.34|81.42|81.36|81.39|81.3|6540
1653377850000|2022-05-24 07:37:30|81.41|81.35|81.32|81.25|81.41|81.36|81.32|81.25|1721
1653377860000|2022-05-24 07:37:40|81.31|81.24|81.31|81.24|81.32|81.24|81.29|81.22|1
1653377870000|2022-05-24 07:37:50|81.29|81.23|81.22|81.14|81.31|81.24|81.2|81.13|2574
1653377880000|2022-05-24 07:38:00|81.2|81.12|81.16|81.09|81.2|81.13|81.13|81.06|7677
1653377890000|2022-05-24 07:38:10|81.15|81.1|81.15|81.09|81.15|81.1|81.15|81.09|0
1653377900000|2022-05-24 07:38:20||81.1||81.09||81.11||81.09|11
1653377910000|2022-05-24 07:38:30||81.1||81.09||81.1||81.09|0
1653377920000|2022-05-24 07:38:40|81.14|81.1|81.14|81.07|81.15|81.1|81.14|81.06|0
1653377930000|2022-05-24 07:38:50|81.13||81.14||81.14||81.13||539
1653377940000|2022-05-24 07:39:00||81.09||81.09||81.09||81.09|9302
1653377950000|2022-05-24 07:39:10||81.1||81.1||81.1||81.09|0
1653377960000|2022-05-24 07:39:20|81.13|81.07|81.24|81.18|81.25|81.21|81.11|81.05|3252
1653377970000|2022-05-24 07:39:30|81.27|81.17|81.21|81.13|81.27|81.19|81.19|81.11|13169
1653377980000|2022-05-24 07:39:40|81.22|81.14|81.24|81.19|81.26|81.19|81.22|81.14|640
1653377990000|2022-05-24 07:39:50|81.23|81.17|81.24|81.19|81.24|81.19|81.23|81.16|1206
1653378000000|2022-05-24 07:40:00|81.27|81.2|81.31|81.24|81.32|81.24|81.27|81.2|1661
1653378010000|2022-05-24 07:40:10|81.33|81.22|81.29|81.2|81.33|81.22|81.29|81.2|20
1653378020000|2022-05-24 07:40:20|81.3|81.24|81.31|81.22|81.32|81.25|81.3|81.21|0
1653378030000|2022-05-24 07:40:30|81.32|81.23|81.32|81.26|81.33|81.26|81.32|81.23|400
1653378040000|2022-05-24 07:40:40|81.31|81.25|81.23|81.15|81.31|81.25|81.23|81.15|4449
1653378050000|2022-05-24 07:40:50|81.22|81.16|81.23|81.17|81.24|81.2|81.22|81.14|4904
1653378060000|2022-05-24 07:41:00|81.22|81.18|81.21|81.15|81.22|81.18|81.21|81.14|0
1653378070000|2022-05-24 07:41:10|81.2|81.16|81.21|81.14|81.21|81.17|81.2|81.13|84
1653378080000|2022-05-24 07:41:20||81.16||81.16||81.16||81.16|8
1653378090000|2022-05-24 07:41:30|81.25|81.17|81.27|81.2|81.28|81.2|81.2|81.17|6235
1653378100000|2022-05-24 07:41:40|81.26|81.19|81.26|81.19|81.26|81.19|81.25|81.17|2
1653378110000|2022-05-24 07:41:50|81.27|81.22|81.28|81.19|81.31|81.23|81.27|81.19|0
1653378120000|2022-05-24 07:42:00|81.26|81.18|81.3|81.23|81.32|81.23|81.26|81.18|97
1653378130000|2022-05-24 07:42:10|81.31|81.24|81.35|81.26|81.36|81.29|81.31|81.24|57
1653378140000|2022-05-24 07:42:20|81.34||81.34||81.34||81.34||0
1653378150000|2022-05-24 07:42:30|81.33|81.25|81.28|81.21|81.33|81.27|81.28|81.2|868
1653378160000|2022-05-24 07:42:40|81.27|81.2|81.14|81.07|81.27|81.2|81.14|81.07|1
1653378170000|2022-05-24 07:42:50||81.08||81.08||81.08||81.08|9202
1653378180000|2022-05-24 07:43:00|81.13|81.07|81.09|81.01|81.13|81.07|81.06|80.99|2542
1653378190000|2022-05-24 07:43:10|81.06|81|81.08|81|81.09|81.01|81.05|80.99|1888
1653378200000|2022-05-24 07:43:20|81.04||81.07||81.07||81.04||4
1653378210000|2022-05-24 07:43:30|81.03|80.97|81.05|80.98|81.06|80.98|81.02|80.97|1341
1653378220000|2022-05-24 07:43:40|81.02|80.97|81.04|80.97|81.06|80.98|81.02|80.97|10629
1653378230000|2022-05-24 07:43:50|81.07|80.98|81.04|80.98|81.08|81.04|81.04|80.97|15016
1653378240000|2022-05-24 07:44:00|81.05|80.97|81.08|81|81.08|81|81.05|80.97|2754
1653378250000|2022-05-24 07:44:10|81.05|80.99|81.06|81.01|81.09|81.01|81.04|80.99|2500
1653378260000|2022-05-24 07:44:20|81.05||81.05||81.05||81.04||0
1653378270000|2022-05-24 07:44:30|||||||||25
1653378290000|2022-05-24 07:44:50|||||||||122
1653378300000|2022-05-24 07:45:00|81.04|80.99|80.92|80.84|81.04|80.99|80.86|80.8|39239
1653378310000|2022-05-24 07:45:10|80.93|80.85|80.81|80.74|80.94|80.85|80.8|80.74|6205
1653378320000|2022-05-24 07:45:20|80.83|80.72|80.75|80.7|80.83|80.72|80.75|80.69|7097
1653378330000|2022-05-24 07:45:30|80.77|80.71|80.77|80.72|80.77|80.73|80.76|80.71|9524
1653378350000|2022-05-24 07:45:50|80.76||80.77||80.77||80.76||378
1653378360000|2022-05-24 07:46:00||80.73||80.73||80.73||80.73|10017
1653378370000|2022-05-24 07:46:10|80.76|80.72|80.75|80.7|80.77|80.72|80.74|80.67|254
1653378380000|2022-05-24 07:46:20|80.77|80.69|80.77|80.72|80.77|80.73|80.76|80.68|5542
1653378390000|2022-05-24 07:46:30|80.78|80.73|80.78|80.72|80.79|80.75|80.76|80.69|4194
1653378400000|2022-05-24 07:46:40||80.73||80.73||80.73||80.73|6150
1653378410000|2022-05-24 07:46:50||80.72||80.73||80.74||80.72|336
1653378420000|2022-05-24 07:47:00|80.81|80.74|80.84|80.77|80.85|80.78|80.8|80.74|3245
1653378430000|2022-05-24 07:47:10|80.83|80.76|80.68|80.66|80.84|80.76|80.68|80.66|25294
1653378440000|2022-05-24 07:47:20|80.71|80.67|80.72|80.67|80.75|80.69|80.71|80.67|15000
1653378450000|2022-05-24 07:47:30|80.71||80.71||80.72||80.71||20000
1653378460000|2022-05-24 07:47:40|80.68||80.71||80.71||80.68||2500
1653378470000|2022-05-24 07:47:50|80.7|80.66|80.82|80.75|80.82|80.75|80.67|80.64|39159
1653378480000|2022-05-24 07:48:00|80.8|80.74|80.82|80.75|80.82|80.75|80.8|80.74|3100
1653378490000|2022-05-24 07:48:10|80.8|80.76|80.8|80.75|80.82|80.76|80.78|80.75|10000
1653378500000|2022-05-24 07:48:20|80.79|80.74|80.71|80.65|80.79|80.74|80.71|80.65|2172
1653378510000|2022-05-24 07:48:30|80.72|80.68|80.62|80.58|80.72|80.68|80.62|80.58|73589
1653378520000|2022-05-24 07:48:40|80.66|80.59|80.73|80.67|80.74|80.68|80.66|80.59|1083
1653378530000|2022-05-24 07:48:50|80.72|80.65|80.72|80.67|80.75|80.71|80.7|80.64|12396
1653378540000|2022-05-24 07:49:00|80.73|80.65|80.81|80.76|80.83|80.76|80.73|80.65|23377
1653378550000|2022-05-24 07:49:10|80.8|80.74|80.75|80.68|80.81|80.74|80.74|80.67|1165
1653378560000|2022-05-24 07:49:20|80.76|80.69|80.73|80.68|80.76|80.69|80.73|80.67|14142
1653378570000|2022-05-24 07:49:30||80.67||80.67||80.67||80.67|70
1653378580000|2022-05-24 07:49:40||80.69||80.67||80.69||80.67|12
1653378590000|2022-05-24 07:49:50|80.71|80.68|80.71|80.65|80.74|80.69|80.7|80.65|51
1653378600000|2022-05-24 07:50:00|80.73|80.68|80.74|80.7|80.74|80.7|80.69|80.65|3849
1653378610000|2022-05-24 07:50:10|||||||||1355
1653378630000|2022-05-24 07:50:30|80.73|80.68|80.72|80.68|80.74|80.68|80.72|80.68|1925
1653378640000|2022-05-24 07:50:40|80.71|80.69|80.72|80.69|80.72|80.69|80.71|80.69|0
1653378650000|2022-05-24 07:50:50||80.68||80.69||80.69||80.68|2700
1653378660000|2022-05-24 07:51:00|||||||||4962
1653378670000|2022-05-24 07:51:10|||||||||25000
1653378680000|2022-05-24 07:51:20|80.76|80.7|80.79|80.72|80.79|80.73|80.76|80.7|3703
1653378690000|2022-05-24 07:51:30|80.81|80.73|80.84|80.77|80.86|80.79|80.78|80.72|455
1653378700000|2022-05-24 07:51:40|80.82|80.76|80.84|80.77|80.84|80.77|80.82|80.76|3714
1653378710000|2022-05-24 07:51:50|80.82|80.76|80.79|80.74|80.84|80.79|80.79|80.73|4176
1653378720000|2022-05-24 07:52:00|80.78|80.72|80.78|80.72|80.79|80.73|80.78|80.72|34
1653378730000|2022-05-24 07:52:10|80.76|80.71|80.71|80.64|80.77|80.72|80.71|80.64|5511
1653378740000|2022-05-24 07:52:20|80.69|80.65|80.75|80.69|80.75|80.7|80.66|80.65|6904
1653378750000|2022-05-24 07:52:30|80.76|80.68|80.74|80.69|80.76|80.69|80.72|80.65|0
1653378760000|2022-05-24 07:52:40|80.73|80.68|80.69|80.64|80.73|80.68|80.69|80.64|11185
1653378770000|2022-05-24 07:52:50|80.68|80.62|80.62|80.55|80.68|80.62|80.58|80.51|42582
1653378780000|2022-05-24 07:53:00|80.63|80.57|80.73|80.66|80.73|80.67|80.6|80.56|10033
1653378790000|2022-05-24 07:53:10|80.72||80.72||80.72||80.72||68467
1653378800000|2022-05-24 07:53:20|||||||||118
1653378810000|2022-05-24 07:53:30||80.67||80.67||80.67||80.67|4
1653378820000|2022-05-24 07:53:40||80.68||80.67||80.68||80.67|4801
1653378830000|2022-05-24 07:53:50|80.75|80.68|80.8|80.74|80.83|80.74|80.72|80.68|30259
1653378840000|2022-05-24 07:54:00|80.82|80.75|80.84|80.76|80.84|80.76|80.82|80.75|2
1653378850000|2022-05-24 07:54:10|80.83|80.77|80.84|80.77|80.84|80.77|80.83|80.77|100
1653378860000|2022-05-24 07:54:20|80.82||80.82||80.82||80.82||2458
1653378870000|2022-05-24 07:54:30|||||||||4
1653378880000|2022-05-24 07:54:40|||||||||18460
1653378890000|2022-05-24 07:54:50|80.84|80.79|80.85|80.8|80.85|80.81|80.84|80.79|710
1653378900000|2022-05-24 07:55:00|80.84|80.81|80.85|80.78|80.85|80.81|80.84|80.78|4840
1653378910000|2022-05-24 07:55:10|80.86|80.79|80.86|80.8|80.86|80.8|80.86|80.79|0
1653378920000|2022-05-24 07:55:20|80.87||80.87||80.87||80.87||7474
1653378930000|2022-05-24 07:55:30|80.88|80.81|80.93|80.86|80.95|80.87|80.88|80.8|31422
1653378940000|2022-05-24 07:55:40|80.94||80.92||80.94||80.92||0
1653378950000|2022-05-24 07:55:50|||||||||3691
1653378960000|2022-05-24 07:56:00|80.93|80.87|80.93|80.87|80.96|80.87|80.93|80.87|7450
1653378970000|2022-05-24 07:56:10|80.92|80.88|80.93|80.88|80.93|80.88|80.92|80.88|2296
1653378980000|2022-05-24 07:56:20|80.95|80.9|80.96|80.91|80.96|80.91|80.95|80.9|2059
1653378990000|2022-05-24 07:56:30|80.95|80.9|80.94|80.88|80.96|80.9|80.93|80.87|5942
1653379000000|2022-05-24 07:56:40|80.93|80.89|80.92|80.89|80.96|80.89|80.92|80.89|0
1653379010000|2022-05-24 07:56:50|80.91|80.87|80.94|80.89|80.98|80.91|80.91|80.87|38215
1653379020000|2022-05-24 07:57:00|80.95|80.9|80.91|80.87|80.95|80.9|80.9|80.87|7065
1653379030000|2022-05-24 07:57:10|80.9|80.86|80.86|80.79|80.94|80.86|80.86|80.79|1228
1653379040000|2022-05-24 07:57:20|80.88|80.8|80.9|80.84|80.91|80.84|80.88|80.8|0
1653379050000|2022-05-24 07:57:30|80.88||80.89||80.9||80.88||8523
1653379060000|2022-05-24 07:57:40|80.9||80.9||80.9||80.9||0
1653379070000|2022-05-24 07:57:50||80.85||80.86||80.87||80.85|130
1653379080000|2022-05-24 07:58:00|80.94|80.87|80.96|80.89|80.97|80.89|80.94|80.87|1323
1653379090000|2022-05-24 07:58:10|80.97|80.9|81.01|80.95|81.01|80.95|80.97|80.9|0
1653379110000|2022-05-24 07:58:30|81.02|80.96|81.03|80.97|81.03|80.97|81.02|80.96|75000
1653379120000|2022-05-24 07:58:40|81.04|80.98|81.08|81.01|81.08|81.01|81.04|80.98|0
1653379130000|2022-05-24 07:58:50|81.06||81.08||81.08||81.06||0
1653379140000|2022-05-24 07:59:00|81.09|81.02|81.09|81.02|81.1|81.03|81.09|81.02|25
1653379150000|2022-05-24 07:59:10|81.08||81.08||81.08||81.08||36246
1653379170000|2022-05-24 07:59:30|81.09|81.03|81.09|81.03|81.1|81.03|81.09|81.03|2
1653379180000|2022-05-24 07:59:40|81.08|81.02|81.05|81.01|81.08|81.02|81.02|81|4524
1653379190000|2022-05-24 07:59:50|81.07|80.98|81.01|80.95|81.07|80.98|81.01|80.95|1735
1653379200000|2022-05-24 08:00:00|81.02|80.96|81.03|80.95|81.03|80.96|81|80.95|9820
1653379210000|2022-05-24 08:00:10|81.05|80.97|81.04|80.97|81.05|80.97|81.04|80.95|180
1653379220000|2022-05-24 08:00:20|81.05|80.98|81.04|80.98|81.07|81|81.04|80.97|1049
1653379230000|2022-05-24 08:00:30|81.03|80.97|81.03|80.95|81.03|80.97|81.03|80.95|22
1653379240000|2022-05-24 08:00:40|81.02||81.03||81.03||81.02||5000
1653379250000|2022-05-24 08:00:50|81.04|80.98|81.03|80.96|81.04|80.98|81.03|80.95|0
1653379260000|2022-05-24 08:01:00|81.04|80.97|81.17|81.11|81.17|81.11|81.02|80.97|8876
1653379270000|2022-05-24 08:01:10|81.18|81.12|81.17|81.13|81.24|81.16|81.17|81.12|21013
1653379280000|2022-05-24 08:01:20|81.15|81.1|81.18|81.1|81.18|81.1|81.14|81.06|1646
1653379290000|2022-05-24 08:01:30|81.16|81.08|81.18|81.1|81.18|81.1|81.16|81.07|84
1653379300000|2022-05-24 08:01:40|81.17|81.09|81.09|81.02|81.17|81.09|81.08|81.02|24608
1653379310000|2022-05-24 08:01:50|81.1|81.04|81.12|81.06|81.12|81.06|81.1|81.04|8507
1653379320000|2022-05-24 08:02:00||81.05||81.06||81.07||81.05|12
1653379330000|2022-05-24 08:02:10|81.13|81.07|81.14|81.07|81.14|81.07|81.13|81.07|9948
1653379340000|2022-05-24 08:02:20|||||||||154
1653379350000|2022-05-24 08:02:30|81.15|81.08|81.15|81.08|81.15|81.08|81.15|81.08|4
1653379360000|2022-05-24 08:02:40|81.12|81.07|81.12|81.05|81.12|81.07|81.12|81.05|852
1653379370000|2022-05-24 08:02:50||81.06||81.06||81.06||81.06|0
1653379380000|2022-05-24 08:03:00|81.14|81.07|81.14|81.06|81.14|81.07|81.14|81.06|590
1653379390000|2022-05-24 08:03:10|81.15|81.07|81.17|81.11|81.17|81.11|81.15|81.07|0
1653379400000|2022-05-24 08:03:20|81.18|81.12|81.16|81.09|81.18|81.13|81.15|81.09|3054
1653379420000|2022-05-24 08:03:40|||||||||340
1653379430000|2022-05-24 08:03:50|81.14||81.14||81.14||81.14||118
1653379440000|2022-05-24 08:04:00|||||||||61
1653379460000|2022-05-24 08:04:20||81.1||81.09||81.1||81.09|1
1653379470000|2022-05-24 08:04:30|||||||||8
1653379480000|2022-05-24 08:04:40|81.18|81.1|81.18|81.1|81.18|81.12|81.18|81.1|1863
1653379490000|2022-05-24 08:04:50|81.17||81.16||81.17||81.16||14157
1653379500000|2022-05-24 08:05:00|81.13|81.09|81.18|81.13|81.18|81.15|81.13|81.09|19031
1653379510000|2022-05-24 08:05:10|81.17|81.12|81.18|81.12|81.18|81.13|81.16|81.12|0
1653379520000|2022-05-24 08:05:20|81.21|81.15|81.26|81.19|81.27|81.2|81.21|81.15|11435
1653379530000|2022-05-24 08:05:30|81.27|81.2|81.26|81.2|81.27|81.2|81.25|81.2|0
1653379540000|2022-05-24 08:05:40|81.27|81.21|81.29|81.23|81.29|81.23|81.27|81.21|0
1653379550000|2022-05-24 08:05:50|81.28|81.22|81.29|81.22|81.29|81.23|81.28|81.22|0
1653379560000|2022-05-24 08:06:00||81.23||81.24||81.24||81.23|61
1653379570000|2022-05-24 08:06:10||81.23||81.23||81.23||81.23|77206
1653379580000|2022-05-24 08:06:20|81.27||81.29||81.29||81.27||28702
1653379610000|2022-05-24 08:06:50|81.3|81.32|81.32|81.28|81.34|81.32|81.29|81.25|78290
1653379620000|2022-05-24 08:07:00|81.33|81.3|81.34|81.28|81.37|81.31|81.33|81.28|3620
1653379640000|2022-05-24 08:07:20|81.33|81.27|81.28|81.23|81.33|81.27|81.27|81.21|18404
1653379650000|2022-05-24 08:07:30|81.27|81.22|81.28|81.23|81.28|81.23|81.27|81.21|0
1653379670000|2022-05-24 08:07:50|81.27||81.28||81.28||81.27||60790
1653379680000|2022-05-24 08:08:00||81.24||81.23||81.25||81.21|0
1653379690000|2022-05-24 08:08:10|81.27|81.21|81.26|81.2|81.27|81.21|81.23|81.18|6677
1653379700000|2022-05-24 08:08:20|81.25||81.25||81.25||81.24||700
1653379710000|2022-05-24 08:08:30|81.26|81.21|81.28|81.23|81.28|81.24|81.26|81.21|10405
1653379720000|2022-05-24 08:08:40|81.27|81.22|81.27|81.2|81.27|81.22|81.27|81.2|0
1653379740000|2022-05-24 08:09:00|81.28|81.21|81.34|81.27|81.34|81.27|81.28|81.21|2700
1653379750000|2022-05-24 08:09:10|81.35|81.36|81.37|81.32|81.37|81.36|81.35|81.29|65365
1653379760000|2022-05-24 08:09:20|81.38|81.33|81.38|81.32|81.39|81.33|81.38|81.32|25
1653379770000|2022-05-24 08:09:30|||||||||6103
1653379780000|2022-05-24 08:09:40|81.4|81.34|81.42|81.36|81.42|81.36|81.4|81.34|1476
1653379790000|2022-05-24 08:09:50|81.41|81.35|81.4|81.33|81.41|81.36|81.38|81.31|34586
1653379800000|2022-05-24 08:10:00|81.41|81.34|81.4|81.34|81.41|81.35|81.4|81.33|0
1653379810000|2022-05-24 08:10:10|81.37|81.32|81.32|81.25|81.37|81.32|81.31|81.25|4823
1653379830000|2022-05-24 08:10:30|81.33|81.27|81.38|81.33|81.4|81.33|81.33|81.27|2302
1653379840000|2022-05-24 08:10:40|81.4|81.34|81.44|81.38|81.44|81.38|81.4|81.34|55121
1653379850000|2022-05-24 08:10:50|||||||||4
1653379860000|2022-05-24 08:11:00|81.45|81.4|81.46|81.38|81.47|81.4|81.45|81.38|10981
1653379870000|2022-05-24 08:11:10||81.4||81.41||81.41||81.4|1
1653379880000|2022-05-24 08:11:20|||||||||383
1653379890000|2022-05-24 08:11:30|81.49|81.42|81.51|81.45|81.51|81.45|81.49|81.42|0
1653379900000|2022-05-24 08:11:40|81.5|81.43|81.53|81.46|81.56|81.48|81.49|81.43|0
1653379920000|2022-05-24 08:12:00|81.54|81.47|81.54|81.48|81.55|81.48|81.54|81.47|0
1653379930000|2022-05-24 08:12:10|81.56|81.49|81.57|81.5|81.58|81.5|81.56|81.49|0
1653379940000|2022-05-24 08:12:20|81.58|81.52|81.59|81.52|81.59|81.52|81.58|81.52|0
1653379950000|2022-05-24 08:12:30|81.55|81.5|81.55|81.51|81.55|81.51|81.54|81.46|3353
1653379960000|2022-05-24 08:12:40|81.54|81.49|81.55|81.5|81.55|81.5|81.54|81.47|928
1653379970000|2022-05-24 08:12:50|81.57|81.52|81.6|81.55|81.6|81.55|81.56|81.52|21656
1653379980000|2022-05-24 08:13:00|81.62|81.56|81.64|81.58|81.65|81.58|81.62|81.56|275
1653379990000|2022-05-24 08:13:10|81.65|81.59|81.65|81.59|81.68|81.59|81.64|81.58|3
1653380010000|2022-05-24 08:13:30|81.66|81.6|81.68|81.65|81.74|81.65|81.66|81.6|4242
1653380020000|2022-05-24 08:13:40|81.67|81.62|81.68|81.62|81.68|81.62|81.66|81.58|6763
1653380030000|2022-05-24 08:13:50||81.63||81.63||81.63||81.63|0
1653380040000|2022-05-24 08:14:00|||||||||4897
1653380080000|2022-05-24 08:14:40||81.64||81.64||81.64||81.64|150
1653380090000|2022-05-24 08:14:50|81.69|81.66|81.75|81.69|81.76|81.69|81.69|81.66|5711
1653380100000|2022-05-24 08:15:00|81.76|81.7|81.77|81.72|81.78|81.72|81.75|81.7|43
1653380110000|2022-05-24 08:15:10|81.78|81.73|81.76|81.7|81.78|81.73|81.75|81.7|6729
1653380130000|2022-05-24 08:15:30|||||||||4
1653380140000|2022-05-24 08:15:40|81.75|81.69|81.73|81.69|81.75|81.69|81.73|81.69|2093
1653380150000|2022-05-24 08:15:50|81.72|81.68|81.68|81.66|81.72|81.68|81.68|81.66|6642
1653380160000|2022-05-24 08:16:00|||||||||1675
1653380170000|2022-05-24 08:16:10|81.71|81.63|81.66|81.6|81.72|81.66|81.66|81.6|4285
1653380180000|2022-05-24 08:16:20|81.65|81.58|81.63|81.56|81.65|81.59|81.63|81.56|12
1653380190000|2022-05-24 08:16:30|81.64|81.57|81.67|81.62|81.67|81.63|81.64|81.57|24138
1653380220000|2022-05-24 08:17:00|81.66|81.63|81.65|81.59|81.66|81.64|81.63|81.56|19225
1653380230000|2022-05-24 08:17:10|81.64|81.57|81.63|81.56|81.64|81.58|81.63|81.56|0
1653380240000|2022-05-24 08:17:20|81.62|81.55|81.57|81.51|81.62|81.55|81.57|81.51|8544
1653380250000|2022-05-24 08:17:30|81.56|81.49|81.54|81.49|81.56|81.49|81.54|81.49|1180
1653380270000|2022-05-24 08:17:50|81.53|81.5|81.56|81.5|81.56|81.51|81.53|81.5|2343
1653380290000|2022-05-24 08:18:10|81.57|81.51|81.57|81.53|81.59|81.57|81.57|81.51|20357
1653380300000|2022-05-24 08:18:20|81.59|81.54|81.58|81.53|81.6|81.59|81.57|81.53|19361
1653380310000|2022-05-24 08:18:30|81.59|81.54|81.67|81.62|81.7|81.62|81.59|81.54|4424
1653380320000|2022-05-24 08:18:40|81.68|81.61|81.68|81.61|81.71|81.64|81.67|81.61|24
1653380330000|2022-05-24 08:18:50|81.69|81.62|81.69|81.62|81.69|81.62|81.69|81.62|6171
1653380340000|2022-05-24 08:19:00|81.71|81.64|81.71|81.66|81.76|81.66|81.69|81.62|25882
1653380350000|2022-05-24 08:19:10|81.69|81.65|81.71|81.65|81.71|81.65|81.69|81.62|2562
1653380370000|2022-05-24 08:19:30|81.7|81.64|81.62|81.56|81.7|81.64|81.61|81.55|24949
1653380380000|2022-05-24 08:19:40|81.63|81.55|81.6|81.54|81.63|81.56|81.6|81.54|0
1653380390000|2022-05-24 08:19:50|81.59|81.53|81.57|81.51|81.59|81.54|81.57|81.5|1114
1653380400000|2022-05-24 08:20:00|81.58|81.53|81.58|81.51|81.61|81.53|81.58|81.51|0
1653380410000|2022-05-24 08:20:10|81.59|81.52|81.6|81.53|81.61|81.54|81.59|81.52|1004
1653380420000|2022-05-24 08:20:20|81.59|81.51|81.56|81.5|81.59|81.53|81.56|81.5|0
1653380430000|2022-05-24 08:20:30|81.55|81.49|81.51|81.45|81.55|81.49|81.51|81.44|3293
1653380440000|2022-05-24 08:20:40|81.5|81.44|81.5|81.44|81.52|81.44|81.48|81.43|0
1653380450000|2022-05-24 08:20:50|81.52|81.45|81.53|81.46|81.54|81.47|81.52|81.45|3000
1653380460000|2022-05-24 08:21:00|81.52|81.44|81.41|81.36|81.52|81.44|81.41|81.36|15242
1653380470000|2022-05-24 08:21:10|81.4|81.34|81.37|81.32|81.4|81.34|81.37|81.3|912
1653380480000|2022-05-24 08:21:20|||||||||457
1653380490000|2022-05-24 08:21:30|81.36|81.31|81.42|81.35|81.45|81.37|81.36|81.29|4035
1653380500000|2022-05-24 08:21:40||81.36||81.37||81.37||81.35|0
1653380510000|2022-05-24 08:21:50|81.41|81.36|81.4|81.36|81.42|81.36|81.4|81.35|0
1653380520000|2022-05-24 08:22:00|81.39|81.35|81.39|81.33|81.4|81.35|81.39|81.33|0
1653380530000|2022-05-24 08:22:10||81.34||81.34||81.34||81.33|0
1653380540000|2022-05-24 08:22:20|81.38|81.33|81.39|81.34|81.39|81.34|81.38|81.33|0
1653380550000|2022-05-24 08:22:30||81.33||81.33||81.34||81.33|139
1653380560000|2022-05-24 08:22:40|81.37|81.32|81.38|81.31|81.38|81.33|81.35|81.29|2112
1653380570000|2022-05-24 08:22:50|81.39|81.32|81.35|81.29|81.39|81.32|81.35|81.29|0
1653380580000|2022-05-24 08:23:00||81.3||81.3||81.3||81.3|0
1653380600000|2022-05-24 08:23:20|81.34||81.35||81.35||81.34||65
1653380630000|2022-05-24 08:23:50||81.31||81.31||81.31||81.31|0
1653380640000|2022-05-24 08:24:00|81.36|81.32|81.4|81.36|81.41|81.36|81.36|81.32|4452
1653380650000|2022-05-24 08:24:10|81.41|81.35|81.38|81.36|81.41|81.36|81.38|81.35|2209
1653380660000|2022-05-24 08:24:20|81.42|81.37|81.42|81.37|81.44|81.37|81.42|81.36|1373
1653380670000|2022-05-24 08:24:30|81.43||81.43||81.43||81.42||55
1653380680000|2022-05-24 08:24:40|81.42||81.43||81.43||81.42||8525
1653380690000|2022-05-24 08:24:50|81.42||81.42||81.43||81.42||0
1653380700000|2022-05-24 08:25:00|81.43|81.39|81.43|81.37|81.44|81.39|81.42|81.37|0
1653380710000|2022-05-24 08:25:10|81.42|81.38|81.5|81.44|81.51|81.44|81.42|81.38|0
1653380720000|2022-05-24 08:25:20|81.49|81.45|81.52|81.45|81.53|81.45|81.49|81.45|1000
1653380730000|2022-05-24 08:25:30|81.53|81.47|81.53|81.47|81.55|81.47|81.53|81.47|0
1653380740000|2022-05-24 08:25:40|81.54||81.55||81.55||81.54||0
1653380750000|2022-05-24 08:25:50|81.54||81.53||81.54||81.53||0
1653380760000|2022-05-24 08:26:00|81.52|81.48|81.53|81.48|81.55|81.48|81.52|81.48|1819
1653380770000|2022-05-24 08:26:10|81.52||81.54||81.55||81.52||12222
1653380780000|2022-05-24 08:26:20|81.55||81.55||81.55||81.54||1483
1653380790000|2022-05-24 08:26:30|81.54||81.55||81.55||81.53||21949
1653380800000|2022-05-24 08:26:40|81.54|81.55|81.58|81.52|81.61|81.55|81.54|81.48|6220
1653380820000|2022-05-24 08:27:00|81.57||81.58||81.6||81.56||1114
1653380830000|2022-05-24 08:27:10|81.57||81.58||81.58||81.57||0
1653380840000|2022-05-24 08:27:20|||||||||109
1653380850000|2022-05-24 08:27:30|||||||||4
1653380860000|2022-05-24 08:27:40|81.57|81.51|81.48|81.44|81.57|81.52|81.48|81.44|16356
1653380870000|2022-05-24 08:27:50|81.5|81.45|81.53|81.47|81.53|81.47|81.5|81.45|27913
1653380890000|2022-05-24 08:28:10|||||||||4302
1653380900000|2022-05-24 08:28:20|81.51|81.46|81.5|81.44|81.51|81.46|81.5|81.44|169
1653380920000|2022-05-24 08:28:40|81.51|81.45|81.53|81.49|81.53|81.49|81.51|81.45|13900
1653380980000|2022-05-24 08:29:40||81.5||81.5||81.5||81.5|5
1653380990000|2022-05-24 08:29:50|81.55|81.52|81.49|81.44|81.55|81.52|81.49|81.44|18969
1653381000000|2022-05-24 08:30:00|81.48|81.45|81.5|81.46|81.51|81.47|81.48|81.44|3648
1653381010000|2022-05-24 08:30:10|81.54|81.48|81.55|81.49|81.58|81.5|81.54|81.45|4590
1653381020000|2022-05-24 08:30:20|81.56|81.5|81.56|81.49|81.56|81.5|81.56|81.49|0
1653381030000|2022-05-24 08:30:30||81.5||81.5||81.5||81.5|0
1653381040000|2022-05-24 08:30:40|81.57|81.51|81.59|81.53|81.61|81.54|81.57|81.51|30
1653381050000|2022-05-24 08:30:50|81.6|81.54|81.64|81.58|81.68|81.6|81.59|81.54|27014
1653381060000|2022-05-24 08:31:00|81.65|81.57|81.64|81.57|81.65|81.57|81.59|81.53|13036
1653381070000|2022-05-24 08:31:10|81.63|81.56|81.64|81.57|81.65|81.58|81.63|81.55|0
1653381080000|2022-05-24 08:31:20|81.65|81.58|81.64|81.58|81.65|81.58|81.64|81.58|6
1653381090000|2022-05-24 08:31:30|81.6|81.57|81.6|81.54|81.6|81.57|81.56|81.5|11041
1653381100000|2022-05-24 08:31:40|81.58|81.53|81.57|81.51|81.6|81.54|81.57|81.51|0
1653381110000|2022-05-24 08:31:50|81.59|81.52|81.62|81.55|81.63|81.56|81.59|81.52|0
1653381120000|2022-05-24 08:32:00|81.63|81.56|81.61|81.54|81.66|81.58|81.6|81.54|22
1653381130000|2022-05-24 08:32:10|81.59|81.55|81.59|81.54|81.59|81.55|81.59|81.51|12176
1653381140000|2022-05-24 08:32:20|81.61|81.55|81.6|81.55|81.62|81.59|81.6|81.55|19276
1653381150000|2022-05-24 08:32:30|81.62|81.56|81.6|81.55|81.62|81.57|81.59|81.54|5500
1653381160000|2022-05-24 08:32:40|81.59|81.54|81.57|81.51|81.59|81.55|81.56|81.51|541
1653381170000|2022-05-24 08:32:50|81.56|81.52|81.59|81.52|81.59|81.53|81.56|81.51|0
1653381180000|2022-05-24 08:33:00|81.58|81.53|81.61|81.55|81.61|81.55|81.57|81.51|4563
1653381190000|2022-05-24 08:33:10|81.63|81.54|81.52|81.46|81.63|81.56|81.52|81.46|985
1653381200000|2022-05-24 08:33:20|81.53|81.47|81.5|81.44|81.53|81.48|81.48|81.44|7437
1653381210000|2022-05-24 08:33:30|81.51|81.45|81.51|81.45|81.56|81.49|81.5|81.45|0
1653381220000|2022-05-24 08:33:40|81.52|81.46|81.54|81.49|81.55|81.5|81.52|81.46|0
1653381230000|2022-05-24 08:33:50|81.55|81.5|81.55|81.49|81.55|81.5|81.55|81.49|444
1653381240000|2022-05-24 08:34:00|81.56|81.5|81.59|81.52|81.6|81.53|81.56|81.5|0
1653381250000|2022-05-24 08:34:10|81.58|81.51|81.57|81.52|81.58|81.52|81.57|81.51|0
1653381260000|2022-05-24 08:34:20|81.58|81.53|81.58|81.52|81.59|81.53|81.58|81.52|20
1653381270000|2022-05-24 08:34:30|81.57||81.58||81.58||81.57||0
1653381280000|2022-05-24 08:34:40|81.57||81.57||81.57||81.57||12176
1653381290000|2022-05-24 08:34:50|81.54|81.51|81.53|81.49|81.54|81.51|81.51|81.49|8334
1653381300000|2022-05-24 08:35:00|81.54|81.5|81.55|81.5|81.56|81.5|81.52|81.5|10
1653381310000|2022-05-24 08:35:10|81.58|81.51|81.59|81.53|81.6|81.54|81.58|81.51|1578
1653381320000|2022-05-24 08:35:20|81.6|81.54|81.54|81.49|81.6|81.55|81.53|81.49|1132
1653381330000|2022-05-24 08:35:30|81.52||81.54||81.54||81.52||3652
1653381350000|2022-05-24 08:35:50|81.55|81.5|81.58|81.51|81.58|81.51|81.55|81.5|0
1653381360000|2022-05-24 08:36:00|81.57|81.5|81.52|81.49|81.58|81.5|81.52|81.49|764
1653381380000|2022-05-24 08:36:20|81.5|81.47|81.43|81.4|81.5|81.47|81.43|81.39|51384
1653381390000|2022-05-24 08:36:30|||||||||453
1653381400000|2022-05-24 08:36:40|||||||||10
1653381410000|2022-05-24 08:36:50|81.45|81.41|81.43|81.39|81.48|81.43|81.42|81.39|19957
1653381420000|2022-05-24 08:37:00|81.42||81.43||81.43||81.41||0
1653381430000|2022-05-24 08:37:10|||||||||5337
1653381440000|2022-05-24 08:37:20|81.41|81.38|81.41|81.37|81.41|81.38|81.41|81.37|9892
1653381450000|2022-05-24 08:37:30|81.42||81.42||81.42||81.41||0
1653381460000|2022-05-24 08:37:40|81.41||81.42||81.42||81.41||30
1653381470000|2022-05-24 08:37:50|81.41||81.4||81.42||81.4||60
1653381480000|2022-05-24 08:38:00|81.42|81.36|81.39|81.34|81.42|81.36|81.36|81.3|12223
1653381490000|2022-05-24 08:38:10||81.33||81.34||81.34||81.33|0
1653381500000|2022-05-24 08:38:20|81.4|81.35|81.43|81.39|81.47|81.4|81.4|81.35|9496
1653381510000|2022-05-24 08:38:30|81.41|81.37|81.41|81.37|81.43|81.38|81.41|81.37|5403
1653381520000|2022-05-24 08:38:40|81.4|81.34|81.38|81.33|81.4|81.34|81.38|81.33|2889
1653381530000|2022-05-24 08:38:50|81.35|81.35|81.38|81.33|81.38|81.35|81.35|81.32|6340
1653381540000|2022-05-24 08:39:00|||||||||229
1653381550000|2022-05-24 08:39:10|81.35|81.31|81.31|81.26|81.35|81.31|81.27|81.26|3937
1653381560000|2022-05-24 08:39:20|81.3|81.25|81.25|81.22|81.3|81.25|81.25|81.22|2553
1653381570000|2022-05-24 08:39:30|81.24|81.2|81.21|81.18|81.25|81.2|81.21|81.17|4442
1653381580000|2022-05-24 08:39:40|81.25|81.17|81.25|81.19|81.26|81.21|81.21|81.16|14674
1653381600000|2022-05-24 08:40:00|81.24|81.17|81.21|81.16|81.24|81.17|81.19|81.16|2581
1653381610000|2022-05-24 08:40:10|81.2|81.14|81.21|81.17|81.21|81.18|81.18|81.14|7334
1653381620000|2022-05-24 08:40:20|81.22|81.18|81.24|81.19|81.29|81.22|81.22|81.17|18339
1653381630000|2022-05-24 08:40:30|81.23|81.17|81.23|81.18|81.23|81.19|81.21|81.17|12117
1653381640000|2022-05-24 08:40:40|81.21|81.19|81.22|81.17|81.23|81.2|81.21|81.17|5723
1653381650000|2022-05-24 08:40:50|81.21||81.21||81.21||81.2||30
1653381670000|2022-05-24 08:41:10|81.2|81.15|81.19|81.15|81.2|81.15|81.17|81.15|2641
1653381680000|2022-05-24 08:41:20|81.17|81.14|81.15|81.09|81.17|81.14|81.13|81.08|2783
1653381690000|2022-05-24 08:41:30|81.13|81.1|81.16|81.1|81.16|81.11|81.13|81.1|15551
1653381700000|2022-05-24 08:41:40|81.17|81.11|81.14|81.1|81.17|81.12|81.14|81.1|0
1653381720000|2022-05-24 08:42:00|81.15|81.11|81.25|81.21|81.27|81.21|81.15|81.11|44167
1653381750000|2022-05-24 08:42:30||81.22||81.22||81.22||81.22|0
1653381780000|2022-05-24 08:43:00|81.28|81.23|81.3|81.26|81.34|81.28|81.28|81.23|6147
1653381790000|2022-05-24 08:43:10|81.31|81.27|81.32|81.27|81.32|81.27|81.31|81.27|0
1653381800000|2022-05-24 08:43:20||81.28||81.26||81.28||81.26|0
1653381820000|2022-05-24 08:43:40|81.31|81.27|81.32|81.27|81.32|81.27|81.31|81.27|20
1653381830000|2022-05-24 08:43:50|81.31|81.26|81.32|81.27|81.32|81.27|81.31|81.26|0
1653381840000|2022-05-24 08:44:00||81.26||81.28||81.28||81.26|0
1653381860000|2022-05-24 08:44:20||81.29||81.29||81.29||81.29|0
1653381870000|2022-05-24 08:44:30|81.31|81.28|81.32|81.27|81.32|81.28|81.28|81.25|14896
1653381890000|2022-05-24 08:44:50|81.31|81.26|81.32|81.27|81.32|81.27|81.31|81.26|3665
1653381900000|2022-05-24 08:45:00||81.26||81.27||81.28||81.26|0
1653381910000|2022-05-24 08:45:10|81.27|81.26|81.27|81.23|81.32|81.26|81.24|81.21|18346
1653381920000|2022-05-24 08:45:20|81.28|81.24|81.27|81.24|81.28|81.26|81.27|81.23|3900
1653381940000|2022-05-24 08:45:40|81.26|81.23|81.25|81.21|81.26|81.23|81.25|81.21|6676
1653381950000|2022-05-24 08:45:50|81.26|81.23|81.27|81.21|81.31|81.26|81.24|81.21|11476
1653381960000|2022-05-24 08:46:00|81.26|81.22|81.28|81.23|81.29|81.23|81.26|81.22|0
1653381970000|2022-05-24 08:46:10|81.27|81.22|81.26|81.21|81.27|81.22|81.26|81.21|671
1653381980000|2022-05-24 08:46:20|81.27|81.22|81.28|81.22|81.28|81.22|81.27|81.22|0
1653381990000|2022-05-24 08:46:30|81.27|81.21|81.28|81.22|81.28|81.22|81.26|81.21|0
1653382000000|2022-05-24 08:46:40||81.23||81.24||81.25||81.23|0
1653382010000|2022-05-24 08:46:50|81.3|81.25|81.35|81.29|81.35|81.3|81.3|81.24|3736
1653382020000|2022-05-24 08:47:00||81.3||81.31||81.31||81.3|0
1653382060000|2022-05-24 08:47:40|81.34||81.35||81.35||81.34||624
1653382070000|2022-05-24 08:47:50|81.37|81.32|81.4|81.34|81.4|81.35|81.37|81.32|5593
1653382080000|2022-05-24 08:48:00|81.41|81.35|81.42|81.37|81.42|81.37|81.41|81.35|0
1653382130000|2022-05-24 08:48:50|81.41||81.41||81.42||81.41||278
1653382140000|2022-05-24 08:49:00|81.43|81.38|81.42|81.37|81.44|81.39|81.41|81.37|4077
1653382160000|2022-05-24 08:49:20|81.4|81.36|81.44|81.37|81.44|81.39|81.38|81.32|13633
1653382170000|2022-05-24 08:49:30|81.42|81.36|81.42|81.37|81.44|81.38|81.42|81.36|20
1653382180000|2022-05-24 08:49:40|81.41|81.4|81.42|81.37|81.42|81.4|81.41|81.37|2
1653382190000|2022-05-24 08:49:50|81.41|81.36|81.39|81.33|81.41|81.36|81.39|81.33|5893
1653382200000|2022-05-24 08:50:00|81.4|81.34|81.37|81.33|81.4|81.35|81.35|81.33|0
1653382210000|2022-05-24 08:50:10|81.38|81.34|81.38|81.33|81.4|81.34|81.37|81.33|1
1653382220000|2022-05-24 08:50:20|||||||||2436
1653382230000|2022-05-24 08:50:30|81.37||81.38||81.38||81.36||0
1653382240000|2022-05-24 08:50:40|81.37|81.31|81.36|81.31|81.37|81.33|81.32|81.27|7918
1653382250000|2022-05-24 08:50:50|81.37|81.32|81.37|81.31|81.37|81.32|81.37|81.31|0
1653382260000|2022-05-24 08:51:00|81.36||81.36||81.36||81.36||0
1653382270000|2022-05-24 08:51:10||81.3||81.32||81.32||81.3|0
1653382280000|2022-05-24 08:51:20||81.33||81.33||81.33||81.33|500
1653382290000|2022-05-24 08:51:30|81.34|81.32|81.27|81.22|81.34|81.32|81.24|81.2|49931
1653382300000|2022-05-24 08:51:40|81.26|81.21|81.23|81.2|81.26|81.21|81.23|81.2|0
1653382310000|2022-05-24 08:51:50|81.22|81.18|81.23|81.18|81.23|81.19|81.21|81.17|11078
1653382320000|2022-05-24 08:52:00|81.26|81.21|81.26|81.21|81.27|81.21|81.23|81.21|11322
1653382330000|2022-05-24 08:52:10|81.25|81.19|81.24|81.19|81.25|81.19|81.21|81.15|0
1653382340000|2022-05-24 08:52:20|81.23||81.23||81.23||81.23||10124
1653382350000|2022-05-24 08:52:30|81.22|81.16|81.19|81.14|81.22|81.16|81.17|81.11|3590
1653382360000|2022-05-24 08:52:40|81.2||81.2||81.2||81.2||0
1653382370000|2022-05-24 08:52:50|81.19|81.12|81.15|81.11|81.19|81.12|81.15|81.11|0
1653382380000|2022-05-24 08:53:00|81.17|81.12|81.14|81.08|81.19|81.13|81.12|81.05|7884
1653382390000|2022-05-24 08:53:10|81.12|81.07|81.11|81.05|81.12|81.07|81.09|81.02|12
1653382410000|2022-05-24 08:53:30|81.09|81.06|81.09|81.05|81.09|81.08|81.09|81.05|1665
1653382420000|2022-05-24 08:53:40|||||||||6164
1653382430000|2022-05-24 08:53:50|81.11|81.06|81.11|81.09|81.11|81.09|81.11|81.06|3931
1653382440000|2022-05-24 08:54:00|81.12|81.1|81.1|81.05|81.12|81.11|81.09|81.04|9240
1653382460000|2022-05-24 08:54:20|||||||||22
1653382470000|2022-05-24 08:54:30|81.09|81.04|81.09|81.04|81.09|81.04|81.09|81.04|8
1653382480000|2022-05-24 08:54:40|81.12|81.05|81.13|81.08|81.14|81.08|81.09|81.05|16375
1653382490000|2022-05-24 08:54:50|81.14|81.14|81.17|81.12|81.18|81.14|81.14|81.08|22325
1653382500000|2022-05-24 08:55:00|81.18|81.13|81.18|81.12|81.18|81.14|81.17|81.12|0
1653382510000|2022-05-24 08:55:10|81.17|81.13|81.17|81.13|81.17|81.13|81.17|81.13|5000
1653382520000|2022-05-24 08:55:20||81.14||81.14||81.14||81.14|5354
1653382530000|2022-05-24 08:55:30|81.18|81.15|81.18|81.14|81.18|81.15|81.17|81.14|1665
1653382550000|2022-05-24 08:55:50|81.17||81.17||81.17||81.17||7
1653382560000|2022-05-24 08:56:00|81.16|81.16|81.18|81.16|81.18|81.16|81.16|81.14|7452
1653382570000|2022-05-24 08:56:10|81.21|81.17|81.24|81.19|81.24|81.19|81.21|81.17|9175
1653382580000|2022-05-24 08:56:20|81.23||81.24||81.24||81.23||230
1653382590000|2022-05-24 08:56:30|||||||||350
1653382600000|2022-05-24 08:56:40||81.2||81.2||81.2||81.2|0
1653382620000|2022-05-24 08:57:00|81.23|81.19|81.14|81.08|81.23|81.19|81.14|81.08|15881
1653382630000|2022-05-24 08:57:10|81.15|81.09|81.16|81.12|81.16|81.12|81.15|81.09|246
1653382650000|2022-05-24 08:57:30|81.14||81.14||81.14||81.14||0
1653382670000|2022-05-24 08:57:50|||||||||400
1653382680000|2022-05-24 08:58:00|81.16|81.13|81.13|81.07|81.18|81.13|81.09|81.03|7466
1653382690000|2022-05-24 08:58:10|81.12|81.08|81.12|81.08|81.14|81.09|81.12|81.08|0
1653382700000|2022-05-24 08:58:20|||||||||14710
1653382720000|2022-05-24 08:58:40|81.14|81.09|81.22|81.16|81.22|81.16|81.14|81.08|8876
1653382730000|2022-05-24 08:58:50|81.21|81.14|81.19|81.13|81.21|81.15|81.18|81.13|300
1653382740000|2022-05-24 08:59:00|81.2|81.14|81.21|81.15|81.22|81.16|81.2|81.14|0
1653382750000|2022-05-24 08:59:10|81.2||81.21||81.21||81.2||10
1653382760000|2022-05-24 08:59:20|81.23|81.16|81.21|81.17|81.25|81.19|81.21|81.16|7120
1653382770000|2022-05-24 08:59:30|||||||||12313
1653382790000|2022-05-24 08:59:50|||||||||10000
1653382800000|2022-05-24 09:00:00|81.2|81.16|81.18|81.13|81.2|81.16|81.18|81.13|2547
1653382810000|2022-05-24 09:00:10|81.19|81.14|81.19|81.14|81.19|81.14|81.19|81.14|125
1653382830000|2022-05-24 09:00:30||81.15||81.15||81.17||81.15|184
1653382850000|2022-05-24 09:00:50|81.18|81.14|81.16|81.12|81.18|81.14|81.13|81.09|28263
1653382860000|2022-05-24 09:01:00||81.13||81.12||81.13||81.12|324
1653382870000|2022-05-24 09:01:10|||||||||14655
1653382880000|2022-05-24 09:01:20|81.15|81.13|81.16|81.12|81.16|81.13|81.15|81.12|2022
1653382890000|2022-05-24 09:01:30|81.18|81.13|81.17|81.12|81.2|81.15|81.17|81.12|12564
1653382900000|2022-05-24 09:01:40|81.18|81.13|81.19|81.15|81.2|81.15|81.18|81.13|0
1653382910000|2022-05-24 09:01:50|81.2|81.16|81.2|81.16|81.2|81.16|81.2|81.16|0
1653382920000|2022-05-24 09:02:00|||||||||280
1653382930000|2022-05-24 09:02:10|81.23|81.17|81.24|81.19|81.26|81.21|81.23|81.17|4888
1653382940000|2022-05-24 09:02:20|||||||||1210
1653382950000|2022-05-24 09:02:30|81.25|81.2|81.27|81.22|81.27|81.22|81.24|81.19|20966
1653382960000|2022-05-24 09:02:40|81.26|81.23|81.27|81.22|81.27|81.23|81.23|81.18|9707
1653382970000|2022-05-24 09:02:50|||||||||12230
1653382980000|2022-05-24 09:03:00|||||||||392
1653382990000|2022-05-24 09:03:10|||||||||160
1653383000000|2022-05-24 09:03:20||81.23||81.23||81.23||81.23|215
1653383010000|2022-05-24 09:03:30|||||||||86
1653383020000|2022-05-24 09:03:40|81.26|81.22|81.22|81.18|81.26|81.22|81.2|81.18|6055
1653383030000|2022-05-24 09:03:50|81.23||81.23||81.23||81.22||0
1653383040000|2022-05-24 09:04:00|81.22|81.19|81.26|81.21|81.27|81.22|81.22|81.19|3764
1653383050000|2022-05-24 09:04:10|81.24|81.2|81.24|81.18|81.24|81.2|81.2|81.18|3877
1653383060000|2022-05-24 09:04:20|81.22|81.16|81.17|81.12|81.22|81.17|81.15|81.11|3876
1653383070000|2022-05-24 09:04:30|81.16|81.11|81.18|81.12|81.18|81.13|81.14|81.08|9793
1653383080000|2022-05-24 09:04:40|81.17|81.11|81.15|81.1|81.18|81.11|81.15|81.1|0
1653383090000|2022-05-24 09:04:50|81.16|81.11|81.1|81.05|81.16|81.11|81.1|81.05|0
1653383100000|2022-05-24 09:05:00||81.06||81.07||81.07||81.06|51
1653383110000|2022-05-24 09:05:10||81.06||81.07||81.07||81.06|3754
1653383120000|2022-05-24 09:05:20|81.09|81.05|81.05|81|81.09|81.05|81.04|81|6494
1653383130000|2022-05-24 09:05:30|81.04||81.05||81.05||81.04||0
1653383140000|2022-05-24 09:05:40|81.03|80.99|81|80.95|81.05|80.99|81|80.95|20451
1653383150000|2022-05-24 09:05:50|80.99|80.97|80.99|80.95|80.99|80.97|80.99|80.95|150
1653383160000|2022-05-24 09:06:00|||||||||10
1653383170000|2022-05-24 09:06:10|||||||||107
1653383180000|2022-05-24 09:06:20|80.98|80.96|80.98|80.95|80.98|80.96|80.98|80.95|2
1653383190000|2022-05-24 09:06:30|80.97|80.94|80.98|80.95|80.98|80.95|80.97|80.94|0
1653383200000|2022-05-24 09:06:40|80.99|80.94|80.98|80.95|80.99|80.96|80.98|80.94|117
1653383220000|2022-05-24 09:07:00|||||||||3864
1653383230000|2022-05-24 09:07:10|||||||||705
1653383250000|2022-05-24 09:07:30|80.96|80.94|80.98|80.94|80.98|80.94|80.96|80.94|952
1653383260000|2022-05-24 09:07:40|80.97|80.93|80.96|80.92|80.97|80.93|80.95|80.92|2210
1653383270000|2022-05-24 09:07:50|80.97|80.93|80.98|80.95|80.98|80.95|80.94|80.93|13664
1653383280000|2022-05-24 09:08:00||80.94||80.94||80.94||80.94|6825
1653383290000|2022-05-24 09:08:10|81|80.97|81|80.95|81|80.97|80.99|80.94|21175
1653383310000|2022-05-24 09:08:30|||||||||609
1653383320000|2022-05-24 09:08:40|80.99|80.94|80.99|80.94|80.99|80.94|80.98|80.94|8011
1653383330000|2022-05-24 09:08:50|81|80.95|81.11|81.06|81.13|81.07|81|80.95|16980
1653383340000|2022-05-24 09:09:00|81.1||81.1||81.1||81.1||434
1653383350000|2022-05-24 09:09:10|||||||||271
1653383380000|2022-05-24 09:09:40|81.11|81.07|81.13|81.08|81.13|81.09|81.11|81.07|805
1653383390000|2022-05-24 09:09:50|81.12||81.13||81.13||81.11||2623
1653383400000|2022-05-24 09:10:00|81.12||81.11||81.13||81.11||807
1653383410000|2022-05-24 09:10:10|81.13||81.13||81.13||81.13||61
1653383420000|2022-05-24 09:10:20|81.12|81.06|81.11|81.08|81.12|81.08|81.1|81.06|228
1653383430000|2022-05-24 09:10:30|81.12||81.1||81.12||81.1||12
1653383440000|2022-05-24 09:10:40|||||||||514
1653383460000|2022-05-24 09:11:00|81.12|81.09|81.14|81.09|81.16|81.1|81.12|81.08|1032
1653383470000|2022-05-24 09:11:10|81.13|81.08|81.14|81.1|81.14|81.1|81.13|81.08|0
1653383480000|2022-05-24 09:11:20|81.12|81.09|81.12|81.09|81.12|81.09|81.12|81.09|171
1653383490000|2022-05-24 09:11:30||81.08||81.09||81.09||81.08|0
1653383500000|2022-05-24 09:11:40|81.15|81.08|81.17|81.12|81.18|81.12|81.15|81.08|2814
1653383510000|2022-05-24 09:11:50|81.18|81.13|81.19|81.14|81.19|81.14|81.18|81.13|672
1653383520000|2022-05-24 09:12:00|||||||||2067
1653383530000|2022-05-24 09:12:10|81.2|81.15|81.2|81.15|81.2|81.16|81.2|81.15|1200
1653383540000|2022-05-24 09:12:20|81.19||81.2||81.2||81.19||0
1653383550000|2022-05-24 09:12:30||81.16||81.17||81.17||81.16|0
1653383560000|2022-05-24 09:12:40||81.16||81.16||81.16||81.16|0
1653383570000|2022-05-24 09:12:50|81.22|81.19|81.22|81.19|81.22|81.19|81.2|81.16|10967
1653383580000|2022-05-24 09:13:00|81.21|81.2|81.22|81.18|81.22|81.2|81.2|81.17|16332
1653383600000|2022-05-24 09:13:20|||||||||2342
1653383610000|2022-05-24 09:13:30|81.23|81.2|81.24|81.19|81.25|81.2|81.23|81.19|18875
1653383620000|2022-05-24 09:13:40|81.22|81.18|81.21|81.16|81.22|81.18|81.18|81.14|5767
1653383630000|2022-05-24 09:13:50|81.22|81.18|81.22|81.18|81.22|81.18|81.2|81.18|0
1653383640000|2022-05-24 09:14:00|||||||||9500
1653383650000|2022-05-24 09:14:10|81.21|81.17|81.2|81.15|81.21|81.17|81.18|81.14|15088
1653383660000|2022-05-24 09:14:20|81.19||81.19||81.19||81.19||0
1653383680000|2022-05-24 09:14:40|81.18|81.14|81.14|81.11|81.18|81.14|81.14|81.1|3253
1653383700000|2022-05-24 09:15:00|81.15||81.14||81.16||81.13||0
1653383710000|2022-05-24 09:15:10|81.13|81.1|81.12|81.07|81.13|81.1|81.11|81.06|3717
1653383720000|2022-05-24 09:15:20|81.13|81.08|81.15|81.09|81.16|81.11|81.12|81.08|4849
1653383740000|2022-05-24 09:15:40|81.14|81.08|81.09|81.06|81.14|81.08|81.09|81.06|3061
1653383750000|2022-05-24 09:15:50|81.1||81.11||81.11||81.1||0
1653383760000|2022-05-24 09:16:00|81.1||81.11||81.11||81.1||3084
1653383770000|2022-05-24 09:16:10|81.12|81.07|81.12|81.06|81.12|81.07|81.11|81.06|0
1653383780000|2022-05-24 09:16:20|81.13|81.07|81.14|81.09|81.14|81.09|81.13|81.07|2471
1653383790000|2022-05-24 09:16:30|||||||||18382
1653383840000|2022-05-24 09:17:20|81.13||81.13||81.13||81.13||5000
1653383850000|2022-05-24 09:17:30|||||||||337
1653383860000|2022-05-24 09:17:40|81.14|81.1|81.14|81.1|81.14|81.1|81.14|81.1|14
1653383870000|2022-05-24 09:17:50|81.16|81.11|81.24|81.19|81.24|81.19|81.16|81.11|2937
1653383880000|2022-05-24 09:18:00|81.23||81.23||81.23||81.22||0
1653383900000|2022-05-24 09:18:20|81.22||81.23||81.23||81.22||53
1653383920000|2022-05-24 09:18:40|81.24|81.2|81.26|81.2|81.29|81.24|81.24|81.19|4340
1653383940000|2022-05-24 09:19:00|81.25||81.24||81.25||81.24||0
1653383970000|2022-05-24 09:19:30|||||||||722
1653383980000|2022-05-24 09:19:40|81.23|81.19|81.24|81.19|81.24|81.19|81.21|81.19|7682
1653383990000|2022-05-24 09:19:50|81.23|81.18|81.23|81.18|81.23|81.18|81.2|81.16|4526
1653384010000|2022-05-24 09:20:10|81.21|81.17|81.21|81.17|81.21|81.17|81.21|81.17|1669
1653384020000|2022-05-24 09:20:20|81.22|81.18|81.3|81.25|81.31|81.25|81.22|81.17|1036
1653384030000|2022-05-24 09:20:30|81.29|81.24|81.29|81.23|81.29|81.24|81.28|81.23|0
1653384040000|2022-05-24 09:20:40|81.3|81.24|81.29|81.24|81.3|81.25|81.29|81.23|0
1653384050000|2022-05-24 09:20:50|81.3|81.23|81.3|81.23|81.3|81.24|81.29|81.23|263
1653384060000|2022-05-24 09:21:00||81.25||81.25||81.25||81.25|1720
1653384070000|2022-05-24 09:21:10|81.29|81.26|81.29|81.24|81.29|81.27|81.27|81.24|280
1653384120000|2022-05-24 09:22:00|81.31|81.25|81.31|81.27|81.31|81.27|81.31|81.25|4739
1653384130000|2022-05-24 09:22:10|81.29|81.26|81.3|81.24|81.36|81.3|81.28|81.24|12788
1653384140000|2022-05-24 09:22:20|81.29||81.29||81.3||81.29||2
1653384150000|2022-05-24 09:22:30|81.3||81.3||81.3||81.29||9677
1653384160000|2022-05-24 09:22:40|81.29|81.25|81.3|81.24|81.3|81.25|81.27|81.24|0
1653384170000|2022-05-24 09:22:50|81.29||81.29||81.29||81.29||0
1653384180000|2022-05-24 09:23:00|81.3|81.25|81.34|81.31|81.34|81.31|81.29|81.25|5755
1653384190000|2022-05-24 09:23:10|81.33|81.3|81.32|81.27|81.34|81.3|81.3|81.26|26475
1653384200000|2022-05-24 09:23:20|81.31|81.26|81.28|81.24|81.32|81.26|81.27|81.23|1715
1653384220000|2022-05-24 09:23:40|81.27|81.23|81.28|81.23|81.28|81.23|81.27|81.23|44
1653384240000|2022-05-24 09:24:00|81.27||81.27||81.27||81.25||0
1653384250000|2022-05-24 09:24:10|81.28||81.28||81.28||81.27||61
1653384260000|2022-05-24 09:24:20|81.27|81.21|81.23|81.19|81.27|81.21|81.2|81.15|10159
1653384270000|2022-05-24 09:24:30|81.22|81.18|81.23|81.18|81.23|81.18|81.19|81.17|5565
1653384280000|2022-05-24 09:24:40|||||||||12324
1653384290000|2022-05-24 09:24:50|81.22|81.17|81.14|81.12|81.22|81.17|81.13|81.1|27683
1653384300000|2022-05-24 09:25:00|81.17|81.13|81.16|81.12|81.17|81.13|81.16|81.12|1975
1653384310000|2022-05-24 09:25:10|81.15|81.1|81.12|81.09|81.15|81.1|81.12|81.09|3718
1653384320000|2022-05-24 09:25:20|81.1|81.07|81.1|81.06|81.1|81.07|81.1|81.04|269
1653384330000|2022-05-24 09:25:30|81.12|81.05|81.12|81.07|81.12|81.07|81.12|81.05|5699
1653384340000|2022-05-24 09:25:40|81.14|81.08|81.18|81.13|81.18|81.13|81.12|81.08|6492
1653384350000|2022-05-24 09:25:50|||||||||345
1653384360000|2022-05-24 09:26:00||81.14||81.15||81.15||81.14|28041
1653384380000|2022-05-24 09:26:20|81.2|81.16|81.22|81.19|81.23|81.19|81.2|81.16|4047
1653384390000|2022-05-24 09:26:30|81.23|81.18|81.29|81.24|81.29|81.24|81.23|81.18|8173
1653384400000|2022-05-24 09:26:40|81.3|81.25|81.31|81.27|81.31|81.27|81.3|81.25|0
1653384420000|2022-05-24 09:27:00|81.3|81.28|81.31|81.27|81.31|81.28|81.3|81.26|12225
1653384430000|2022-05-24 09:27:10|81.3|81.26|81.25|81.2|81.3|81.27|81.25|81.18|16576
1653384440000|2022-05-24 09:27:20|||||||||2435
1653384450000|2022-05-24 09:27:30|81.26|81.21|81.28|81.24|81.29|81.24|81.26|81.21|7737
1653384460000|2022-05-24 09:27:40|||||||||1218
1653384470000|2022-05-24 09:27:50|81.27|81.23|81.26|81.22|81.27|81.23|81.26|81.22|0
1653384480000|2022-05-24 09:28:00|81.27||81.27||81.28||81.27||40
1653384490000|2022-05-24 09:28:10|81.26|81.24|81.26|81.23|81.26|81.24|81.26|81.23|0
1653384500000|2022-05-24 09:28:20|81.25|81.22|81.25|81.22|81.25|81.22|81.25|81.22|0
1653384510000|2022-05-24 09:28:30|||||||||605
1653384530000|2022-05-24 09:28:50|81.26|81.23|81.26|81.22|81.26|81.23|81.26|81.21|1093
1653384540000|2022-05-24 09:29:00|81.28|81.23|81.28|81.25|81.28|81.26|81.28|81.23|5931
1653384550000|2022-05-24 09:29:10|81.3|81.26|81.38|81.32|81.38|81.32|81.3|81.26|9538
1653384560000|2022-05-24 09:29:20|81.37|81.31|81.3|81.25|81.37|81.31|81.3|81.25|4746
1653384570000|2022-05-24 09:29:30|||||||||200
1653384580000|2022-05-24 09:29:40|81.31|81.27|81.32|81.28|81.32|81.28|81.31|81.27|0
1653384590000|2022-05-24 09:29:50|81.33||81.32||81.33||81.32||0
1653384600000|2022-05-24 09:30:00|81.33|81.26|81.3|81.25|81.33|81.26|81.3|81.25|3299
1653384610000|2022-05-24 09:30:10|81.32|81.26|81.3|81.26|81.32|81.26|81.3|81.26|0
1653384670000|2022-05-24 09:31:10|81.32|81.27|81.34|81.28|81.35|81.29|81.32|81.26|6472
1653384680000|2022-05-24 09:31:20|81.35|81.3|81.35|81.31|81.37|81.31|81.35|81.3|3609
1653384690000|2022-05-24 09:31:30|81.36||81.36||81.36||81.36||7000
1653384700000|2022-05-24 09:31:40|81.37|81.32|81.38|81.33|81.39|81.33|81.37|81.32|0
1653384710000|2022-05-24 09:31:50||81.34||81.33||81.34||81.33|9770
1653384720000|2022-05-24 09:32:00|81.39|81.34|81.39|81.34|81.39|81.34|81.39|81.34|0
1653384730000|2022-05-24 09:32:10|81.38|81.33|81.35|81.31|81.38|81.33|81.33|81.3|15817
1653384740000|2022-05-24 09:32:20||81.32||81.31||81.32||81.31|0
1653384750000|2022-05-24 09:32:30||81.32||81.31||81.32||81.31|0
1653384790000|2022-05-24 09:33:10||81.32||81.31||81.32||81.31|1000
1653384800000|2022-05-24 09:33:20|81.37|81.32|81.39|81.36|81.39|81.36|81.37|81.32|4105
1653384830000|2022-05-24 09:33:50|81.41|81.37|81.43|81.39|81.45|81.39|81.41|81.37|2721
1653384840000|2022-05-24 09:34:00|||||||||10006
1653384850000|2022-05-24 09:34:10||81.4||81.4||81.4||81.4|12
1653384870000|2022-05-24 09:34:30|81.42||81.43||81.43||81.42||4814
1653384880000|2022-05-24 09:34:40|||||||||3
1653384890000|2022-05-24 09:34:50|81.45|81.42|81.49|81.44|81.51|81.45|81.43|81.41|18812
1653384910000|2022-05-24 09:35:10|81.47|81.45|81.51|81.47|81.54|81.48|81.47|81.45|162
1653384920000|2022-05-24 09:35:20|81.53|81.48|81.53|81.48|81.53|81.48|81.53|81.48|0
1653384930000|2022-05-24 09:35:30||81.49||81.49||81.49||81.49|0
1653384940000|2022-05-24 09:35:40|81.54|81.51|81.52|81.49|81.57|81.53|81.52|81.49|12908
1653384950000|2022-05-24 09:35:50|81.54||81.54||81.54||81.54||0
1653384960000|2022-05-24 09:36:00|81.53|81.48|81.51|81.46|81.53|81.48|81.47|81.46|48000
1653384970000|2022-05-24 09:36:10|81.49|81.47|81.51|81.46|81.51|81.47|81.49|81.46|1558
1653384980000|2022-05-24 09:36:20|81.5||81.5||81.5||81.5||0
1653384990000|2022-05-24 09:36:30|81.48|81.47|81.5|81.46|81.5|81.47|81.48|81.46|3858
1653385000000|2022-05-24 09:36:40||81.47||81.47||81.47||81.47|0
1653385010000|2022-05-24 09:36:50|81.51|81.48|81.51|81.48|81.51|81.5|81.51|81.46|4988
1653385020000|2022-05-24 09:37:00|81.53|81.51|81.55|81.51|81.55|81.51|81.51|81.48|4856
1653385040000|2022-05-24 09:37:20||81.52||81.52||81.52||81.52|2914
1653385050000|2022-05-24 09:37:30|81.54|81.53|81.59|81.54|81.59|81.54|81.54|81.53|7129
1653385060000|2022-05-24 09:37:40|81.58||81.58||81.58||81.58||0
1653385070000|2022-05-24 09:37:50|81.57|81.53|81.53|81.49|81.57|81.53|81.53|81.49|37099
1653385080000|2022-05-24 09:38:00|81.51|81.46|81.5|81.47|81.53|81.48|81.5|81.46|11096
1653385090000|2022-05-24 09:38:10|||||||||15
1653385130000|2022-05-24 09:38:50|81.51|81.48|81.61|81.57|81.63|81.57|81.51|81.48|18198
1653385170000|2022-05-24 09:39:30|81.6|81.56|81.58|81.53|81.6|81.56|81.57|81.53|35600
1653385180000|2022-05-24 09:39:40|81.57|81.55|81.57|81.53|81.57|81.55|81.56|81.53|62
1653385190000|2022-05-24 09:39:50|81.55|81.54|81.65|81.61|81.66|81.61|81.54|81.53|9931
1653385200000|2022-05-24 09:40:00|81.67|81.62|81.66|81.61|81.68|81.62|81.66|81.61|2054
1653385210000|2022-05-24 09:40:10|81.67|81.62|81.68|81.63|81.68|81.63|81.67|81.62|1000
1653385220000|2022-05-24 09:40:20|||||||||14651
1653385250000|2022-05-24 09:40:50|81.67|81.61|81.64|81.6|81.67|81.63|81.63|81.59|2416
1653385270000|2022-05-24 09:41:10|81.66|81.61|81.65|81.61|81.68|81.64|81.62|81.59|91336
1653385280000|2022-05-24 09:41:20|81.67|81.62|81.66|81.62|81.68|81.64|81.66|81.62|3200
1653385290000|2022-05-24 09:41:30|81.67|81.63|81.67|81.62|81.68|81.63|81.67|81.62|0
1653385330000|2022-05-24 09:42:10|||||||||6077
1653385340000|2022-05-24 09:42:20|||||||||2449
1653385350000|2022-05-24 09:42:30||81.63||81.63||81.63||81.63|100
1653385370000|2022-05-24 09:42:50|81.66|81.62|81.63|81.59|81.66|81.62|81.6|81.59|11379
1653385380000|2022-05-24 09:43:00|81.64|81.6|81.63|81.6|81.65|81.6|81.63|81.59|1425
1653385390000|2022-05-24 09:43:10|81.65|81.61|81.67|81.62|81.67|81.63|81.65|81.6|16813
1653385400000|2022-05-24 09:43:20|81.66|81.61|81.61|81.56|81.66|81.61|81.51|81.49|113336
1653385410000|2022-05-24 09:43:30|81.6|81.55|81.6|81.55|81.6|81.55|81.59|81.55|0
1653385420000|2022-05-24 09:43:40|81.59|81.53|81.57|81.53|81.59|81.54|81.56|81.53|1797
1653385430000|2022-05-24 09:43:50|81.55|81.54|81.6|81.55|81.6|81.56|81.55|81.53|3703
1653385440000|2022-05-24 09:44:00|81.59||81.59||81.59||81.59||1322
1653385460000|2022-05-24 09:44:20|||||||||3000
1653385470000|2022-05-24 09:44:30|81.58|81.54|81.51|81.46|81.58|81.54|81.51|81.46|45811
1653385480000|2022-05-24 09:44:40|81.53|81.47|81.53|81.5|81.55|81.5|81.53|81.47|996
1653385490000|2022-05-24 09:44:50|81.52||81.53||81.55||81.52||2500
1653385500000|2022-05-24 09:45:00|81.54|81.51|81.54|81.5|81.54|81.51|81.53|81.5|8072
1653385510000|2022-05-24 09:45:10|81.55|81.51|81.55|81.51|81.55|81.53|81.55|81.51|112
1653385520000|2022-05-24 09:45:20|||||||||4145
1653385530000|2022-05-24 09:45:30|81.57|81.52|81.58|81.54|81.6|81.56|81.57|81.52|4057
1653385540000|2022-05-24 09:45:40|81.57|81.53|81.6|81.55|81.6|81.55|81.57|81.53|7643
1653385550000|2022-05-24 09:45:50|81.59|81.53|81.58|81.53|81.6|81.55|81.57|81.53|5825
1653385560000|2022-05-24 09:46:00|81.59||81.58||81.59||81.58||7
1653385580000|2022-05-24 09:46:20|81.57||81.57||81.57||81.57||0
1653385600000|2022-05-24 09:46:40|||||||||3
1653385610000|2022-05-24 09:46:50||81.54||81.53||81.54||81.53|26
1653385630000|2022-05-24 09:47:10|81.58|81.54|81.66|81.61|81.67|81.61|81.58|81.53|16522
1653385640000|2022-05-24 09:47:20|81.67|81.62|81.67|81.65|81.67|81.65|81.66|81.62|0
1653385650000|2022-05-24 09:47:30|81.68|81.66|81.68|81.66|81.68|81.66|81.67|81.65|7664
1653385660000|2022-05-24 09:47:40|81.67|81.65|81.68|81.65|81.68|81.65|81.67|81.65|2658
1653385670000|2022-05-24 09:47:50|||||||||2454
1653385680000|2022-05-24 09:48:00|||||||||506
1653385710000|2022-05-24 09:48:30|81.67|81.64|81.67|81.62|81.67|81.64|81.64|81.62|9657
1653385720000|2022-05-24 09:48:40|81.66||81.67||81.67||81.66||50
1653385730000|2022-05-24 09:48:50|81.66|81.61|81.66|81.61|81.67|81.62|81.62|81.6|5299
1653385740000|2022-05-24 09:49:00||81.62||81.62||81.63||81.62|415
1653385750000|2022-05-24 09:49:10|81.67|81.64|81.68|81.64|81.68|81.64|81.67|81.64|1202
1653385760000|2022-05-24 09:49:20|81.7|81.67|81.75|81.7|81.78|81.72|81.7|81.65|12478
1653385770000|2022-05-24 09:49:30||81.72||81.71||81.72||81.71|178
1653385780000|2022-05-24 09:49:40||81.7||81.73||81.73||81.7|0
1653385820000|2022-05-24 09:50:20|81.77|81.74|81.77|81.74|81.77|81.75|81.77|81.73|8066
1653385840000|2022-05-24 09:50:40|81.76|81.73|81.76|81.71|81.76|81.73|81.74|81.69|5854
1653385850000|2022-05-24 09:50:50|||||||||548
1653385860000|2022-05-24 09:51:00|81.75||81.76||81.76||81.75||0
1653385900000|2022-05-24 09:51:40|||||||||8
1653385910000|2022-05-24 09:51:50|81.77|81.72|81.77|81.74|81.77|81.74|81.77|81.72|745
1653385920000|2022-05-24 09:52:00||81.75||81.74||81.75||81.74|0
1653385950000|2022-05-24 09:52:30|81.78|81.75|81.8|81.76|81.82|81.77|81.78|81.74|6593
1653385970000|2022-05-24 09:52:50|81.81|81.84|81.82|81.78|81.86|81.84|81.81|81.76|28099
1653385980000|2022-05-24 09:53:00|81.83||81.82||81.83||81.82||0
1653385990000|2022-05-24 09:53:10|81.81|81.77|81.76|81.71|81.81|81.77|81.75|81.7|4981
1653386000000|2022-05-24 09:53:20|81.77|81.72|81.77|81.72|81.78|81.73|81.77|81.72|3464
1653386010000|2022-05-24 09:53:30|81.78|81.73|81.78|81.73|81.78|81.73|81.78|81.73|7152
1653386020000|2022-05-24 09:53:40|81.77|81.74|81.78|81.73|81.78|81.75|81.77|81.72|1041
1653386030000|2022-05-24 09:53:50|81.77|81.72|81.76|81.72|81.78|81.73|81.76|81.72|5000
1653386050000|2022-05-24 09:54:10||81.73||81.72||81.73||81.72|0
1653386070000|2022-05-24 09:54:30|81.75|81.71|81.74|81.71|81.76|81.71|81.74|81.69|4510
1653386090000|2022-05-24 09:54:50|81.76|81.72|81.79|81.74|81.79|81.74|81.76|81.72|7865
1653386100000|2022-05-24 09:55:00|81.8|81.75|81.84|81.79|81.85|81.79|81.8|81.75|0
1653386130000|2022-05-24 09:55:30|81.82|81.78|81.79|81.76|81.82|81.78|81.77|81.76|7190
1653386140000|2022-05-24 09:55:40|81.78|81.74|81.78|81.73|81.78|81.74|81.78|81.72|4
1653386150000|2022-05-24 09:55:50|81.77|81.72|81.76|81.73|81.78|81.73|81.76|81.72|511
1653386160000|2022-05-24 09:56:00|81.78|81.72|81.78|81.73|81.81|81.76|81.76|81.72|8027
1653386170000|2022-05-24 09:56:10|81.79|81.72|81.77|81.73|81.79|81.73|81.77|81.72|4868
1653386180000|2022-05-24 09:56:20||81.72||81.72||81.72||81.72|0
1653386190000|2022-05-24 09:56:30|81.76|81.73|81.76|81.73|81.76|81.73|81.76|81.72|0
1653386220000|2022-05-24 09:57:00||81.74||81.73||81.74||81.73|55
1653386230000|2022-05-24 09:57:10|81.75|81.72|81.72|81.67|81.75|81.73|81.72|81.67|10663
1653386240000|2022-05-24 09:57:20|81.71|81.66|81.71|81.67|81.72|81.67|81.71|81.66|0
1653386250000|2022-05-24 09:57:30|81.7|81.66|81.7|81.66|81.7|81.67|81.7|81.66|0
1653386260000|2022-05-24 09:57:40||81.67||81.66||81.67||81.66|110
1653386270000|2022-05-24 09:57:50||81.67||81.67||81.67||81.66|0
1653386290000|2022-05-24 09:58:10|81.72|81.69|81.74|81.69|81.74|81.69|81.72|81.67|2195
1653386300000|2022-05-24 09:58:20|81.72||81.72||81.73||81.72||1569
1653386320000|2022-05-24 09:58:40|||||||||5000
1653386350000|2022-05-24 09:59:10|81.71|81.67|81.68|81.64|81.71|81.67|81.68|81.64|7968
1653386360000|2022-05-24 09:59:20|81.69||81.7||81.7||81.69||3
1653386370000|2022-05-24 09:59:30|81.69|81.66|81.7|81.65|81.71|81.66|81.69|81.64|0
1653386380000|2022-05-24 09:59:40||81.66||81.67||81.68||81.65|6
1653386390000|2022-05-24 09:59:50|81.72|81.68|81.78|81.72|81.78|81.72|81.72|81.68|1013
1653386400000|2022-05-24 10:00:00|81.79|81.73|81.71|81.67|81.79|81.73|81.7|81.65|704
1653386410000|2022-05-24 10:00:10|81.7|81.64|81.71|81.66|81.71|81.67|81.69|81.64|599
1653386420000|2022-05-24 10:00:20|81.7|81.65|81.78|81.72|81.8|81.75|81.7|81.64|1436
1653386430000|2022-05-24 10:00:30|81.77|81.74|81.79|81.74|81.79|81.74|81.77|81.74|0
1653386440000|2022-05-24 10:00:40|81.77|81.73|81.77|81.71|81.78|81.73|81.75|81.7|5000
1653386450000|2022-05-24 10:00:50|81.76|81.7|81.77|81.71|81.77|81.72|81.75|81.7|0
1653386460000|2022-05-24 10:01:00|81.75|81.7|81.76|81.71|81.77|81.71|81.75|81.7|0
1653386470000|2022-05-24 10:01:10|81.77||81.77||81.77||81.77||0
1653386480000|2022-05-24 10:01:20|81.75|81.72|81.77|81.72|81.77|81.73|81.75|81.72|2881
1653386500000|2022-05-24 10:01:40|81.76||81.76||81.76||81.76||115
1653386510000|2022-05-24 10:01:50|81.75||81.76||81.76||81.75||24514
1653386520000|2022-05-24 10:02:00|81.74|81.71|81.73|81.69|81.75|81.71|81.71|81.69|15619
1653386530000|2022-05-24 10:02:10|81.72|81.7|81.76|81.71|81.78|81.74|81.72|81.69|8263
1653386540000|2022-05-24 10:02:20|||||||||22
1653386550000|2022-05-24 10:02:30||81.72||81.71||81.72||81.71|0
1653386560000|2022-05-24 10:02:40|81.75|81.7|81.75|81.69|81.75|81.7|81.74|81.69|0
1653386570000|2022-05-24 10:02:50|81.74||81.73||81.75||81.73||0
1653386580000|2022-05-24 10:03:00|81.74|81.7|81.78|81.74|81.78|81.76|81.74|81.7|11981
1653386600000|2022-05-24 10:03:20||81.75||81.75||81.75||81.75|0
1653386610000|2022-05-24 10:03:30|81.8|81.76|81.91|81.86|81.91|81.86|81.8|81.76|13776
1653386620000|2022-05-24 10:03:40|81.92|81.87|81.92|81.88|81.92|81.89|81.92|81.87|950
1653386640000|2022-05-24 10:04:00||81.89||81.9||81.9||81.89|70
1653386650000|2022-05-24 10:04:10|81.91|81.89|81.91|81.86|81.91|81.89|81.88|81.85|47376
1653386660000|2022-05-24 10:04:20|81.92|81.87|81.91|81.87|81.92|81.87|81.91|81.87|0
1653386670000|2022-05-24 10:04:30|81.9|81.88|81.9|81.85|81.9|81.88|81.88|81.85|14396
1653386680000|2022-05-24 10:04:40|81.89|81.86|81.88|81.83|81.89|81.86|81.86|81.83|1217
1653386690000|2022-05-24 10:04:50|81.9|81.84|81.9|81.86|81.9|81.86|81.9|81.84|3493
1653386700000|2022-05-24 10:05:00|81.89|81.83|81.85|81.8|81.89|81.83|81.83|81.78|7190
1653386710000|2022-05-24 10:05:10|81.87|81.81|81.87|81.84|81.88|81.85|81.87|81.81|87
1653386720000|2022-05-24 10:05:20|81.86|81.85|81.85|81.81|81.86|81.86|81.85|81.8|26783
1653386730000|2022-05-24 10:05:30|81.84|81.8|81.83|81.79|81.84|81.8|81.82|81.79|0
1653386740000|2022-05-24 10:05:40|81.81|81.78|81.81|81.78|81.83|81.78|81.8|81.78|964
1653386750000|2022-05-24 10:05:50|81.8|81.76|81.8|81.75|81.8|81.76|81.78|81.73|3263
1653386760000|2022-05-24 10:06:00||81.74||81.75||81.75||81.74|0
1653386770000|2022-05-24 10:06:10|||||||||6116
1653386780000|2022-05-24 10:06:20|81.78|81.73|81.78|81.75|81.78|81.75|81.78|81.73|120
1653386790000|2022-05-24 10:06:30|||||||||2000
1653386800000|2022-05-24 10:06:40|||||||||1008
1653386810000|2022-05-24 10:06:50|81.77|81.74|81.78|81.73|81.78|81.74|81.75|81.7|3010
1653386820000|2022-05-24 10:07:00|81.77|81.72|81.78|81.74|81.78|81.74|81.77|81.72|0
1653386830000|2022-05-24 10:07:10||81.75||81.74||81.75||81.74|0
1653386840000|2022-05-24 10:07:20|81.8|81.73|81.84|81.8|81.84|81.82|81.8|81.73|10864
1653386850000|2022-05-24 10:07:30||81.81||81.8||81.82||81.8|0
1653386860000|2022-05-24 10:07:40|81.83|81.81|81.84|81.8|81.84|81.81|81.83|81.8|0
1653386870000|2022-05-24 10:07:50|81.83|81.78|81.82|81.77|81.84|81.78|81.81|81.76|3565
1653386880000|2022-05-24 10:08:00|81.81|81.78|81.82|81.77|81.83|81.78|81.81|81.77|702
1653386890000|2022-05-24 10:08:10|81.84|81.78|81.83|81.78|81.84|81.78|81.83|81.78|3376
1653386900000|2022-05-24 10:08:20|81.84|81.79|81.83|81.78|81.84|81.79|81.83|81.78|0
1653386910000|2022-05-24 10:08:30|81.84|81.79|81.87|81.82|81.87|81.82|81.83|81.79|1564
1653386920000|2022-05-24 10:08:40||81.81||81.82||81.82||81.81|30
1653386930000|2022-05-24 10:08:50|81.88|81.83|81.89|81.84|81.9|81.84|81.87|81.82|0
1653386940000|2022-05-24 10:09:00|81.88|81.83|81.88|81.83|81.88|81.83|81.88|81.82|3635
1653386950000|2022-05-24 10:09:10|81.89||81.88||81.89||81.88||0
1653386960000|2022-05-24 10:09:20|81.89||81.88||81.89||81.88||0
1653386980000|2022-05-24 10:09:40|81.89|81.84|81.9|81.84|81.91|81.86|81.89|81.84|3126
1653386990000|2022-05-24 10:09:50|81.91||81.91||81.91||81.91||320
1653387000000|2022-05-24 10:10:00|81.9||81.88||81.9||81.88||0
1653387010000|2022-05-24 10:10:10||81.86||81.86||81.86||81.86|1500
1653387020000|2022-05-24 10:10:20|81.87|81.84|81.86|81.82|81.87|81.84|81.86|81.81|1098
1653387040000|2022-05-24 10:10:40||81.81||81.82||81.82||81.81|3645
1653387050000|2022-05-24 10:10:50|81.85|81.81|81.83|81.77|81.85|81.81|81.81|81.76|3206
1653387060000|2022-05-24 10:11:00|81.82|81.76|81.82|81.77|81.84|81.79|81.82|81.76|0
1653387070000|2022-05-24 10:11:10|81.84|81.78|81.82|81.77|81.84|81.78|81.82|81.76|109
1653387080000|2022-05-24 10:11:20||81.78||81.78||81.78||81.78|0
1653387090000|2022-05-24 10:11:30||81.77||81.77||81.77||81.76|0
1653387100000|2022-05-24 10:11:40|81.81|81.76|81.77|81.72|81.81|81.76|81.77|81.72|746
1653387110000|2022-05-24 10:11:50|||||||||597
1653387120000|2022-05-24 10:12:00|81.78|81.73|81.83|81.78|81.85|81.79|81.78|81.73|7960
1653387130000|2022-05-24 10:12:10||81.77||81.77||81.77||81.77|0
1653387150000|2022-05-24 10:12:30||81.78||81.77||81.78||81.77|2519
1653387160000|2022-05-24 10:12:40|81.82|81.76|81.82|81.76|81.82|81.76|81.82|81.76|10575
1653387170000|2022-05-24 10:12:50|81.83|81.77|81.83|81.77|81.83|81.77|81.82|81.76|0
1653387180000|2022-05-24 10:13:00|81.84|81.78|81.84|81.78|81.84|81.78|81.84|81.78|0
1653387190000|2022-05-24 10:13:10|81.83|81.77|81.83|81.77|81.83|81.77|81.83|81.77|0
1653387200000|2022-05-24 10:13:20|81.82|81.76|81.8|81.74|81.82|81.76|81.78|81.73|0
1653387220000|2022-05-24 10:13:40|81.79||81.79||81.79||81.79||0
1653387230000|2022-05-24 10:13:50|||||||||20299
1653387240000|2022-05-24 10:14:00|81.8|81.75|81.8|81.75|81.81|81.75|81.8|81.75|3880
1653387250000|2022-05-24 10:14:10|81.79||81.8||81.8||81.79||0
1653387260000|2022-05-24 10:14:20|81.81|81.74|81.8|81.75|81.81|81.75|81.79|81.74|1231
1653387280000|2022-05-24 10:14:40|81.79||81.8||81.8||81.79||0
1653387290000|2022-05-24 10:14:50|||||||||2067
1653387300000|2022-05-24 10:15:00|81.81|81.76|81.81|81.76|81.82|81.78|81.81|81.76|12157
1653387310000|2022-05-24 10:15:10|81.8|81.75|81.85|81.8|81.86|81.81|81.79|81.75|1279
1653387320000|2022-05-24 10:15:20|81.86|81.81|81.9|81.85|81.91|81.85|81.86|81.81|0
1653387330000|2022-05-24 10:15:30|81.91|81.86|81.91|81.85|81.91|81.86|81.91|81.85|0
1653387340000|2022-05-24 10:15:40|81.9|81.84|81.89|81.84|81.91|81.84|81.89|81.84|0
1653387350000|2022-05-24 10:15:50|81.9|81.85|81.91|81.85|81.91|81.87|81.9|81.85|7150
1653387360000|2022-05-24 10:16:00|81.92|81.87|81.92|81.89|81.92|81.89|81.92|81.87|0
1653387390000|2022-05-24 10:16:30|81.93|81.9|81.94|81.89|81.96|81.91|81.92|81.89|15455
1653387410000|2022-05-24 10:16:50|81.93|81.87|81.95|81.9|81.95|81.9|81.9|81.86|5914
1653387420000|2022-05-24 10:17:00|81.94|81.89|81.95|81.89|81.95|81.89|81.94|81.89|0
1653387430000|2022-05-24 10:17:10|81.96|81.9|81.94|81.9|81.96|81.9|81.94|81.9|466
1653387440000|2022-05-24 10:17:20|81.95|81.91|81.98|81.92|81.98|81.93|81.95|81.91|16487
1653387470000|2022-05-24 10:17:50|81.96||81.96||81.96||81.96||2
1653387480000|2022-05-24 10:18:00|81.95|81.91|81.95|81.89|81.96|81.91|81.93|81.89|1024
1653387490000|2022-05-24 10:18:10|81.96|81.9|81.95|81.9|81.96|81.9|81.95|81.9|0
1653387500000|2022-05-24 10:18:20|81.94|81.89|81.95|81.89|81.95|81.89|81.94|81.89|305
1653387510000|2022-05-24 10:18:30|81.94|81.92|81.97|81.91|82|81.95|81.94|81.9|8567
1653387520000|2022-05-24 10:18:40||81.92||81.92||81.92||81.92|1000
1653387530000|2022-05-24 10:18:50|81.96||81.97||81.97||81.96||0
1653387540000|2022-05-24 10:19:00||81.94||81.95||81.95||81.92|0
1653387550000|2022-05-24 10:19:10|81.96|81.93|81.97|81.93|81.97|81.94|81.96|81.91|546
1653387560000|2022-05-24 10:19:20||81.92||81.93||81.94||81.92|0
1653387580000|2022-05-24 10:19:40||81.94||81.94||81.94||81.94|0
1653387590000|2022-05-24 10:19:50|81.96|81.92|81.96|81.91|81.96|81.92|81.95|81.91|2040
1653387610000|2022-05-24 10:20:10|81.97|81.92|81.97|81.92|81.97|81.92|81.97|81.92|688
1653387630000|2022-05-24 10:20:30|81.96|81.91|81.96|81.91|81.97|81.91|81.95|81.91|61
1653387640000|2022-05-24 10:20:40|81.97|81.92|81.97|81.92|81.97|81.92|81.97|81.92|1786
1653387650000|2022-05-24 10:20:50|||||||||8000
1653387670000|2022-05-24 10:21:10||81.93||81.93||81.93||81.93|1199
1653387710000|2022-05-24 10:21:50|81.96||81.97||81.97||81.96||3051
1653387720000|2022-05-24 10:22:00||81.94||81.93||81.94||81.93|1203
1653387730000|2022-05-24 10:22:10||81.94||81.94||81.94||81.93|0
1653387740000|2022-05-24 10:22:20|81.99|81.96|82|81.96|82.03|81.98|81.99|81.95|26217
1653387760000|2022-05-24 10:22:40|81.97|81.94|82|81.95|82|81.95|81.97|81.94|6187
1653387780000|2022-05-24 10:23:00|81.99||82||82||81.99||0
1653387800000|2022-05-24 10:23:20|||||||||7270
1653387830000|2022-05-24 10:23:50||81.96||81.96||81.96||81.96|156
1653387840000|2022-05-24 10:24:00|82.01|81.97|82.1|82.03|82.1|82.05|82.01|81.97|15003
1653387850000|2022-05-24 10:24:10|82.09|82.04|82.07|82.02|82.09|82.04|82.07|82.02|1229
1653387860000|2022-05-24 10:24:20||82.05||82.03||82.05||82.02|50791
1653387870000|2022-05-24 10:24:30|82.05|82.02|82|81.96|82.07|82.02|81.99|81.96|20960
1653387880000|2022-05-24 10:24:40|81.99|81.93|81.98|81.93|81.99|81.93|81.98|81.93|445
1653387890000|2022-05-24 10:24:50|81.99|81.94|82|81.94|82|81.94|81.99|81.94|606
1653387900000|2022-05-24 10:25:00|81.99|81.93|81.99|81.93|82|81.93|81.99|81.93|0
1653387910000|2022-05-24 10:25:10|||||||||303
1653387920000|2022-05-24 10:25:20|81.98|81.91|81.96|81.9|81.99|81.91|81.93|81.88|1854
1653387930000|2022-05-24 10:25:30|81.97||81.95||81.97||81.95||13
1653387950000|2022-05-24 10:25:50|||||||||13915
1653387960000|2022-05-24 10:26:00|||||||||6500
1653387970000|2022-05-24 10:26:10|81.97|81.91|81.97|81.94|81.97|81.96|81.95|81.91|7363
1653387980000|2022-05-24 10:26:20|82|81.95|82.01|81.96|82.01|81.97|82|81.93|7091
1653387990000|2022-05-24 10:26:30|82.02|81.97|82.02|81.97|82.02|81.97|82.02|81.97|0
1653388000000|2022-05-24 10:26:40|82.03|81.99|82.03|81.96|82.04|81.99|82.03|81.96|0
1653388010000|2022-05-24 10:26:50|82.02|81.97|82.02|81.98|82.02|81.98|82.02|81.97|7
1653388030000|2022-05-24 10:27:10|82.03|81.99|82.03|81.98|82.03|81.99|82.02|81.98|0
1653388040000|2022-05-24 10:27:20|82.04|81.99|82.05|82|82.05|82|82.04|81.99|29
1653388050000|2022-05-24 10:27:30|82.04|81.99|82.04|81.99|82.04|81.99|82.04|81.98|0
1653388060000|2022-05-24 10:27:40|82.02|81.98|82.02|81.97|82.02|81.99|81.98|81.95|11376
1653388080000|2022-05-24 10:28:00|||||||||2000
1653388090000|2022-05-24 10:28:10|82.04|81.98|82.04|81.99|82.05|81.99|82.04|81.98|109
1653388100000|2022-05-24 10:28:20|82.03||82.03||82.03||82.03||0
1653388110000|2022-05-24 10:28:30||81.98||81.99||81.99||81.98|0
1653388130000|2022-05-24 10:28:50||82||81.99||82||81.98|25
1653388140000|2022-05-24 10:29:00|82.05|82|82.1|82.05|82.12|82.06|82.05|82|808
1653388150000|2022-05-24 10:29:10|82.11||82.11||82.11||82.11||0
1653388170000|2022-05-24 10:29:30|82.1||82.09||82.1||82.09||0
1653388180000|2022-05-24 10:29:40|82.11|82.04|82.08|82.03|82.11|82.06|82.07|82.03|0
1653388190000|2022-05-24 10:29:50|82.1|82.04|82.09|82.04|82.11|82.05|82.09|82.04|0
1653388210000|2022-05-24 10:30:10|||||||||50
1653388220000|2022-05-24 10:30:20|82.08|82.03|82.08|82.03|82.08|82.03|82.06|82.03|36900
1653388230000|2022-05-24 10:30:30|82.09|82.04|82.09|82.04|82.09|82.04|82.08|82.03|0
1653388240000|2022-05-24 10:30:40|82.07||82.07||82.07||82.07||0
1653388260000|2022-05-24 10:31:00|82.09|82.05|82.09|82.06|82.12|82.07|82.09|82.05|1885
1653388270000|2022-05-24 10:31:10||82.05||82.06||82.06||82.05|0
1653388280000|2022-05-24 10:31:20||82.05||82.05||82.05||82.05|0
1653388310000|2022-05-24 10:31:50||82.06||82.06||82.07||82.06|8
1653388320000|2022-05-24 10:32:00|82.12|82.07|82.17|82.11|82.17|82.11|82.12|82.07|804
1653388330000|2022-05-24 10:32:10|82.16||82.16||82.16||82.16||24
1653388340000|2022-05-24 10:32:20|82.15|82.1|82.12|82.07|82.15|82.1|82.11|82.06|5210
1653388350000|2022-05-24 10:32:30|82.11||82.12||82.12||82.11||1000
1653388380000|2022-05-24 10:33:00|82.11||82.11||82.11||82.11||0
1653388400000|2022-05-24 10:33:20|82.1||82.11||82.11||82.1||0
1653388420000|2022-05-24 10:33:40|||||||||5
1653388430000|2022-05-24 10:33:50|82.1|82.05|82.1|82.05|82.1|82.05|82.08|82.04|3110
1653388440000|2022-05-24 10:34:00||82.06||82.06||82.06||82.06|11
1653388450000|2022-05-24 10:34:10|||||||||2500
1653388480000|2022-05-24 10:34:40|82.11|82.07|82.11|82.08|82.11|82.08|82.11|82.07|20548
1653388490000|2022-05-24 10:34:50|82.1|82.07|82.08|82.04|82.1|82.07|82.07|82.04|7837
1653388500000|2022-05-24 10:35:00|82.09|82.05|82.1|82.04|82.1|82.05|82.08|82.04|0
1653388510000|2022-05-24 10:35:10|82.09|82.03|82.08|82.03|82.1|82.03|82.07|82.03|2983
1653388540000|2022-05-24 10:35:40|82.07|82.02|82.05|82.02|82.07|82.02|82.05|82.02|762
1653388550000|2022-05-24 10:35:50|82.04|82.01|82.05|82|82.06|82.01|82.02|81.97|2947
1653388560000|2022-05-24 10:36:00||81.99||82||82||81.99|0
1653388570000|2022-05-24 10:36:10|82.04|81.99|82.05|81.99|82.05|82|82.02|81.98|0
1653388580000|2022-05-24 10:36:20|82.04|81.98|82.05|81.98|82.05|81.99|82.04|81.98|292
1653388590000|2022-05-24 10:36:30|82.04|81.99|82.01|81.97|82.05|81.99|82|81.95|776
1653388600000|2022-05-24 10:36:40|81.99||81.99||81.99||81.99||0
1653388620000|2022-05-24 10:37:00|82.01|81.98|82.05|82|82.06|82|82.01|81.98|1018
1653388640000|2022-05-24 10:37:20|82.04||82.05||82.05||82.04||0
1653388650000|2022-05-24 10:37:30|||||||||68
1653388670000|2022-05-24 10:37:50|82.04||82.04||82.04||82.04||9
1653388680000|2022-05-24 10:38:00|82.02|81.98|81.98|81.93|82.02|81.99|81.97|81.92|2517
1653388690000|2022-05-24 10:38:10|81.97||81.97||81.97||81.97||0
1653388700000|2022-05-24 10:38:20|81.96||81.97||81.97||81.96||6882
1653388720000|2022-05-24 10:38:40||81.94||81.94||81.94||81.93|834
1653388730000|2022-05-24 10:38:50|||||||||904
1653388740000|2022-05-24 10:39:00||81.95||81.94||81.95||81.94|6
1653388780000|2022-05-24 10:39:40|81.96|81.93|81.93|81.91|81.96|81.93|81.93|81.91|8231
1653388790000|2022-05-24 10:39:50|81.92|81.88|81.92|81.88|81.92|81.88|81.92|81.88|300
1653388810000|2022-05-24 10:40:10|||||||||2423
1653388820000|2022-05-24 10:40:20|81.93|81.89|81.97|81.93|81.98|81.94|81.93|81.89|6159
1653388830000|2022-05-24 10:40:30|81.96|81.94|81.97|81.93|81.98|81.94|81.96|81.93|0
1653388850000|2022-05-24 10:40:50|81.96|81.92|81.96|81.9|81.96|81.92|81.95|81.9|624
1653388860000|2022-05-24 10:41:00||81.91||81.91||81.91||81.91|8
1653388870000|2022-05-24 10:41:10|||||||||4800
1653388880000|2022-05-24 10:41:20|81.95||81.95||81.95||81.94||0
1653388890000|2022-05-24 10:41:30|81.96||81.96||81.96||81.96||1001
1653388900000|2022-05-24 10:41:40|||||||||1220
1653388910000|2022-05-24 10:41:50|81.95||81.95||81.95||81.94||0
1653388920000|2022-05-24 10:42:00|81.96||81.95||81.96||81.95||7336
1653388930000|2022-05-24 10:42:10|81.96|81.92|81.99|81.95|81.99|81.95|81.94|81.92|1019
1653388940000|2022-05-24 10:42:20|82|81.96|82|81.95|82|81.96|82|81.95|0
1653388950000|2022-05-24 10:42:30|||||||||115
1653388970000|2022-05-24 10:42:50|81.99|81.94|81.97|81.92|81.99|81.94|81.95|81.91|18315
1653388980000|2022-05-24 10:43:00|81.96||81.95||81.97||81.95||0
1653389010000|2022-05-24 10:43:30|81.97|81.93|81.98|81.94|82.01|81.95|81.97|81.93|11
1653389020000|2022-05-24 10:43:40|81.97|81.93|81.98|81.92|81.98|81.93|81.95|81.91|901
1653389030000|2022-05-24 10:43:50|81.97|81.93|81.96|81.92|81.98|81.93|81.96|81.92|0
1653389040000|2022-05-24 10:44:00|81.97|81.93|81.96|81.92|81.98|81.93|81.95|81.92|0
1653389060000|2022-05-24 10:44:20|81.95||81.95||81.95||81.95||0
1653389080000|2022-05-24 10:44:40|81.96|81.93|81.99|81.94|82|81.94|81.96|81.93|2471
1653389100000|2022-05-24 10:45:00||81.95||81.94||81.95||81.94|0
1653389110000|2022-05-24 10:45:10|82.01|81.95|82|81.95|82.01|81.95|81.99|81.94|0
1653389120000|2022-05-24 10:45:20||81.94||81.94||81.94||81.94|32
1653389130000|2022-05-24 10:45:30|81.99||82||82||81.97||28
1653389140000|2022-05-24 10:45:40||81.95||81.95||81.95||81.95|0
1653389150000|2022-05-24 10:45:50|81.99|81.96|82|81.95|82.02|81.96|81.99|81.95|0
1653389160000|2022-05-24 10:46:00|81.99||81.99||81.99||81.99||0
1653389180000|2022-05-24 10:46:20|82||82||82||82||0
1653389190000|2022-05-24 10:46:30|81.99|81.96|82.02|81.98|82.03|81.98|81.99|81.96|313
1653389200000|2022-05-24 10:46:40||81.97||81.98||81.98||81.97|0
1653389210000|2022-05-24 10:46:50|82.03|82|82.02|81.99|82.04|82|82|81.98|3536
1653389220000|2022-05-24 10:47:00|82.01|81.98|82.02|81.98|82.02|81.99|82.01|81.98|4681
1653389230000|2022-05-24 10:47:10|82.04|81.99|82.07|82.02|82.07|82.02|82.04|81.98|0
1653389240000|2022-05-24 10:47:20||82.03||82.03||82.04||82.03|0
1653389250000|2022-05-24 10:47:30|82.08|82.04|82.11|82.06|82.11|82.06|82.08|82.04|3000
1653389260000|2022-05-24 10:47:40|82.1|82.05|82.07|82.03|82.1|82.06|82.07|82.03|4287
1653389270000|2022-05-24 10:47:50|||||||||1865
1653389280000|2022-05-24 10:48:00|82.06|82.02|82.05|82.01|82.06|82.03|82.04|82.01|5475
1653389290000|2022-05-24 10:48:10|82.06|82.02|82.06|82.01|82.06|82.02|82.06|82.01|12
1653389310000|2022-05-24 10:48:30|82.05||82.04||82.05||82.04||744
1653389320000|2022-05-24 10:48:40|||||||||267
1653389330000|2022-05-24 10:48:50|82.05||82.04||82.05||82.04||51
1653389340000|2022-05-24 10:49:00|82.03|82|82|81.98|82.03|82|82|81.96|17045
1653389350000|2022-05-24 10:49:10|82.01|81.99|82.05|82.01|82.05|82.01|82.01|81.99|982
1653389360000|2022-05-24 10:49:20|82.04|82|82.04|82|82.04|82|82.04|82|4738
1653389380000|2022-05-24 10:49:40|82.05||82.04||82.05||82.04||0
1653389390000|2022-05-24 10:49:50|82.05||82.05||82.05||82.05||216
1653389400000|2022-05-24 10:50:00|82.04|82.01|82.04|82|82.05|82.01|82.04|82|15
1653389410000|2022-05-24 10:50:10|82.03|81.98|82.01|81.97|82.03|81.98|81.99|81.94|985
1653389420000|2022-05-24 10:50:20|82.02|81.99|82.04|81.99|82.05|81.99|82.02|81.99|0
1653389430000|2022-05-24 10:50:30|||||||||4
1653389450000|2022-05-24 10:50:50|82.03|81.98|82.02|81.97|82.03|81.98|82|81.95|2500
1653389460000|2022-05-24 10:51:00|82.01|81.98|82.02|81.97|82.02|81.98|82.01|81.97|0
1653389480000|2022-05-24 10:51:20|82.03|81.98|81.99|81.97|82.03|81.98|81.99|81.97|2682
1653389490000|2022-05-24 10:51:30||81.96||81.96||81.96||81.96|1098
1653389500000|2022-05-24 10:51:40|81.98|81.95|81.97|81.93|81.98|81.95|81.96|81.92|5674
1653389520000|2022-05-24 10:52:00|81.98|81.94|81.98|81.93|81.98|81.95|81.98|81.93|5
1653389530000|2022-05-24 10:52:10||81.94||81.94||81.94||81.94|0
1653389540000|2022-05-24 10:52:20|81.97|81.93|81.92|81.87|81.97|81.93|81.92|81.87|5436
1653389550000|2022-05-24 10:52:30|81.91|81.86|81.94|81.89|81.96|81.92|81.91|81.86|3596
1653389560000|2022-05-24 10:52:40|81.92||81.92||81.92||81.92||3389
1653389570000|2022-05-24 10:52:50|||||||||2282
1653389590000|2022-05-24 10:53:10|||||||||4252
1653389600000|2022-05-24 10:53:20|81.91|81.88|81.91|81.86|81.91|81.88|81.9|81.86|4986
1653389610000|2022-05-24 10:53:30|81.9||81.91||81.91||81.9||0
1653389620000|2022-05-24 10:53:40|81.9|81.85|81.88|81.83|81.9|81.85|81.88|81.82|3878
1653389630000|2022-05-24 10:53:50|81.89|81.84|81.9|81.85|81.91|81.85|81.89|81.84|0
1653389640000|2022-05-24 10:54:00|81.91|81.86|81.91|81.86|81.91|81.86|81.91|81.86|0
1653389660000|2022-05-24 10:54:20|81.9||81.91||81.91||81.9||1
1653389670000|2022-05-24 10:54:30|81.9||81.9||81.9||81.9||0
1653389690000|2022-05-24 10:54:50|81.92|81.87|81.9|81.87|81.92|81.87|81.9|81.87|0
1653389700000|2022-05-24 10:55:00|81.91||81.91||81.91||81.91||0
1653389720000|2022-05-24 10:55:20|81.92|81.88|81.92|81.89|81.92|81.9|81.92|81.88|0
1653389750000|2022-05-24 10:55:50|81.94|81.9|81.98|81.93|81.99|81.94|81.94|81.9|2507
1653389760000|2022-05-24 10:56:00|81.99|81.94|81.99|81.94|82|81.94|81.99|81.94|602
1653389780000|2022-05-24 10:56:20|82||82||82||81.99||5
1653389790000|2022-05-24 10:56:30|81.99|81.93|81.98|81.93|81.99|81.94|81.95|81.92|13560
1653389800000|2022-05-24 10:56:40|81.99|81.94|82.05|81.99|82.05|81.99|81.99|81.94|9041
1653389810000|2022-05-24 10:56:50|82.06|82|82.06|82|82.06|82|82.06|82|12
1653389820000|2022-05-24 10:57:00|82.05||82.05||82.06||82.05||0
1653389840000|2022-05-24 10:57:20|82.04||82.05||82.05||82.04||0
1653389850000|2022-05-24 10:57:30|82.04|81.99|82.04|82|82.05|82|82.02|81.99|2376
1653389860000|2022-05-24 10:57:40|82.05|82.01|82.09|82.05|82.11|82.06|82.05|82.01|8536
1653389870000|2022-05-24 10:57:50|82.08|82.04|82.09|82.04|82.09|82.04|82.08|82.04|0
1653389880000|2022-05-24 10:58:00|82.08||82.08||82.08||82.08||502
1653389890000|2022-05-24 10:58:10|82.07|82.02|82.08|82.04|82.08|82.05|82.05|82.01|5132
1653389900000|2022-05-24 10:58:20|82.09|82.05|82.1|82.05|82.1|82.05|82.08|82.03|0
1653389910000|2022-05-24 10:58:30|82.11|82.06|82.12|82.07|82.13|82.08|82.11|82.06|0
1653389920000|2022-05-24 10:58:40|82.11||82.12||82.12||82.11||0
1653389950000|2022-05-24 10:59:10||82.08||82.08||82.08||82.08|0
1653389960000|2022-05-24 10:59:20|82.11||82.12||82.12||82.11||0
1653389990000|2022-05-24 10:59:50|82.11|82.07|82.06|82.04|82.12|82.08|82.03|81.98|41955
1653390000000|2022-05-24 11:00:00|82.07|82.05|82.12|82.07|82.12|82.07|82.07|82.05|9807
1653390010000|2022-05-24 11:00:10||82.08||82.08||82.09||82.08|0
1653390020000|2022-05-24 11:00:20|82.14|82.09|82.16|82.12|82.16|82.12|82.14|82.09|757
1653390030000|2022-05-24 11:00:30|82.13|82.1|82.15|82.1|82.16|82.1|82.13|82.1|7476
1653390040000|2022-05-24 11:00:40|82.13|82.09|82.13|82.09|82.14|82.09|82.12|82.09|2440
1653390080000|2022-05-24 11:01:20|||||||||2413
1653390090000|2022-05-24 11:01:30|82.15|82.1|82.15|82.09|82.16|82.11|82.15|82.09|2522
1653390110000|2022-05-24 11:01:50|82.14|82.08|82.14|82.07|82.14|82.08|82.07|82.01|47838
1653390120000|2022-05-24 11:02:00|82.15|82.08|82.16|82.12|82.17|82.13|82.15|82.08|91
1653390130000|2022-05-24 11:02:10|82.14|82.13|82.15|82.12|82.19|82.17|82.14|82.11|29670
1653390140000|2022-05-24 11:02:20|82.17|82.13|82.23|82.18|82.24|82.18|82.17|82.13|1600
1653390150000|2022-05-24 11:02:30|82.22|82.17|82.18|82.15|82.22|82.17|82.18|82.15|16842
1653390160000|2022-05-24 11:02:40|82.19|82.16|82.23|82.18|82.25|82.21|82.19|82.16|31883
1653390170000|2022-05-24 11:02:50|82.22|82.19|82.22|82.18|82.25|82.19|82.22|82.18|1524
1653390180000|2022-05-24 11:03:00|82.23||82.22||82.23||82.22||100
1653390190000|2022-05-24 11:03:10|||||||||20000
1653390200000|2022-05-24 11:03:20|||||||||16417
1653390210000|2022-05-24 11:03:30|82.24|82.19|82.25|82.21|82.25|82.22|82.24|82.19|16051
1653390230000|2022-05-24 11:03:50|82.24||82.24||82.24||82.24||4
1653390240000|2022-05-24 11:04:00|82.25|82.22|82.29|82.23|82.3|82.24|82.25|82.22|3263
1653390250000|2022-05-24 11:04:10||82.24||82.24||82.24||82.24|0
1653390260000|2022-05-24 11:04:20|||||||||8
1653390280000|2022-05-24 11:04:40|82.27|82.23|82.27|82.23|82.27|82.23|82.25|82.23|6507
1653390300000|2022-05-24 11:05:00|82.25|82.22|82.24|82.22|82.27|82.23|82.24|82.22|1272
1653390310000|2022-05-24 11:05:10|82.27|82.23|82.28|82.23|82.28|82.23|82.27|82.21|1098
1653390320000|2022-05-24 11:05:20|82.27|82.24|82.27|82.23|82.27|82.24|82.27|82.23|0
1653390330000|2022-05-24 11:05:30|82.25|82.21|82.26|82.22|82.27|82.22|82.22|82.19|3695
1653390340000|2022-05-24 11:05:40|82.27|82.23|82.27|82.23|82.27|82.23|82.27|82.23|0
1653390350000|2022-05-24 11:05:50|82.26|82.22|82.26|82.22|82.26|82.22|82.26|82.22|5
1653390360000|2022-05-24 11:06:00|82.27|82.23|82.26|82.22|82.28|82.23|82.22|82.19|318
1653390370000|2022-05-24 11:06:10||82.21||82.21||82.22||82.21|0
1653390380000|2022-05-24 11:06:20|||||||||3011
1653390390000|2022-05-24 11:06:30||82.22||82.21||82.22||82.21|12
1653390400000|2022-05-24 11:06:40||82.22||82.21||82.22||82.21|0
1653390410000|2022-05-24 11:06:50|||||||||515
1653390420000|2022-05-24 11:07:00||82.22||82.22||82.23||82.22|0
1653390430000|2022-05-24 11:07:10|||||||||3000
1653390450000|2022-05-24 11:07:30|||||||||604
1653390460000|2022-05-24 11:07:40||82.23||82.23||82.23||82.23|0
1653390470000|2022-05-24 11:07:50||82.24||82.24||82.24||82.23|0
1653390480000|2022-05-24 11:08:00|82.28|82.25|82.29|82.26|82.3|82.26|82.28|82.24|8291
1653390490000|2022-05-24 11:08:10|82.3|82.25|82.3|82.26|82.3|82.27|82.3|82.25|512
1653390500000|2022-05-24 11:08:20|82.31|82.27|82.31|82.26|82.33|82.27|82.31|82.26|0
1653390510000|2022-05-24 11:08:30|||||||||8000
1653390520000|2022-05-24 11:08:40|82.32||82.32||82.32||82.3||156
1653390530000|2022-05-24 11:08:50|||||||||60
1653390540000|2022-05-24 11:09:00|82.31||82.3||82.31||82.3||20006
1653390550000|2022-05-24 11:09:10|82.31||82.31||82.31||82.31||0
1653390560000|2022-05-24 11:09:20|82.32|82.27|82.32|82.27|82.33|82.28|82.31|82.26|0
1653390570000|2022-05-24 11:09:30|82.31||82.31||82.31||82.3||0
1653390580000|2022-05-24 11:09:40|82.32||82.32||82.33||82.3||0
1653390590000|2022-05-24 11:09:50|82.31||82.3||82.31||82.3||0
1653390600000|2022-05-24 11:10:00|82.29|82.26|82.28|82.26|82.29|82.26|82.28|82.25|11277
1653390610000|2022-05-24 11:10:10|||||||||7110
1653390640000|2022-05-24 11:10:40|82.29|82.27|82.32|82.27|82.33|82.28|82.28|82.27|3278
1653390650000|2022-05-24 11:10:50|82.31|82.28|82.33|82.27|82.33|82.28|82.31|82.27|0
1653390660000|2022-05-24 11:11:00|82.34|82.28|82.32|82.28|82.35|82.3|82.32|82.27|3100
1653390670000|2022-05-24 11:11:10|82.31||82.31||82.31||82.3||0
1653390680000|2022-05-24 11:11:20|82.3|82.27|82.3|82.27|82.31|82.27|82.29|82.26|3948
1653390690000|2022-05-24 11:11:30|82.29|82.26|82.28|82.24|82.29|82.26|82.27|82.24|1515
1653390700000|2022-05-24 11:11:40|82.27||82.28||82.28||82.27||0
1653390710000|2022-05-24 11:11:50|82.27||82.27||82.27||82.27||0
1653390720000|2022-05-24 11:12:00|82.28|82.22|82.22|82.18|82.28|82.22|82.22|82.17|6777
1653390740000|2022-05-24 11:12:20||82.19||82.18||82.19||82.18|0
1653390750000|2022-05-24 11:12:30|82.21||82.21||82.21||82.21||0
1653390760000|2022-05-24 11:12:40|82.2||82.2||82.2||82.2||0
1653390770000|2022-05-24 11:12:50|82.19|82.16|82.2|82.17|82.2|82.17|82.19|82.15|2796
1653390780000|2022-05-24 11:13:00||82.18||82.18||82.18||82.17|3934
1653390810000|2022-05-24 11:13:30|82.22||82.2||82.22||82.2||714
1653390820000|2022-05-24 11:13:40|82.22|82.19|82.24|82.21|82.25|82.23|82.22|82.19|2604
1653390830000|2022-05-24 11:13:50||82.22||82.22||82.22||82.22|0
1653390840000|2022-05-24 11:14:00|82.26|82.23|82.31|82.25|82.31|82.25|82.26|82.23|87
1653390850000|2022-05-24 11:14:10|82.29|82.24|82.28|82.24|82.29|82.24|82.28|82.24|700
1653390860000|2022-05-24 11:14:20|82.29|82.22|82.25|82.22|82.29|82.22|82.25|82.21|4254
1653390870000|2022-05-24 11:14:30|82.24|82.21|82.25|82.19|82.25|82.21|82.23|82.19|589
1653390880000|2022-05-24 11:14:40|82.23||82.22||82.23||82.22||0
1653390900000|2022-05-24 11:15:00|82.23|82.18|82.2|82.15|82.23|82.18|82.18|82.14|305
1653390960000|2022-05-24 11:16:00|82.21|82.16|82.21|82.16|82.22|82.16|82.21|82.16|675
1653390970000|2022-05-24 11:16:10|82.19|82.14|82.18|82.14|82.2|82.14|82.16|82.14|500
1653390980000|2022-05-24 11:16:20|82.17|82.13|82.17|82.13|82.19|82.13|82.16|82.13|3562
1653390990000|2022-05-24 11:16:30|82.16|82.12|82.15|82.11|82.17|82.12|82.15|82.1|3316
1653391000000|2022-05-24 11:16:40|82.14||82.13||82.15||82.13||0
1653391010000|2022-05-24 11:16:50|82.15||82.14||82.15||82.13||0
1653391020000|2022-05-24 11:17:00|82.15|82.12|82.16|82.12|82.18|82.13|82.15|82.12|121
1653391030000|2022-05-24 11:17:10|82.17||82.16||82.17||82.16||200
1653391040000|2022-05-24 11:17:20|82.17|82.13|82.21|82.16|82.23|82.18|82.17|82.13|986
1653391050000|2022-05-24 11:17:30|82.22|82.17|82.22|82.17|82.23|82.18|82.22|82.17|0
1653391060000|2022-05-24 11:17:40|82.21||82.21||82.21||82.21||120
1653391070000|2022-05-24 11:17:50|82.2|82.16|82.19|82.15|82.21|82.16|82.18|82.14|6223
1653391080000|2022-05-24 11:18:00|82.21|82.14|82.19|82.14|82.21|82.14|82.19|82.14|0
1653391090000|2022-05-24 11:18:10|82.18||82.18||82.21||82.18||0
1653391110000|2022-05-24 11:18:30|82.2|82.16|82.19|82.15|82.23|82.18|82.18|82.15|1041
1653391120000|2022-05-24 11:18:40|||||||||5000
1653391130000|2022-05-24 11:18:50|82.18|82.16|82.2|82.15|82.21|82.16|82.18|82.15|1065
1653391140000|2022-05-24 11:19:00|82.21|82.16|82.2|82.15|82.22|82.16|82.2|82.15|0
1653391150000|2022-05-24 11:19:10|82.18|82.13|82.17|82.13|82.18|82.13|82.16|82.13|1007
1653391160000|2022-05-24 11:19:20|||||||||6
1653391170000|2022-05-24 11:19:30|82.16|82.11|82.16|82.11|82.17|82.12|82.15|82.11|776
1653391180000|2022-05-24 11:19:40|82.15||82.15||82.15||82.15||6
1653391190000|2022-05-24 11:19:50|82.16|82.12|82.17|82.11|82.17|82.12|82.16|82.11|4837
1653391200000|2022-05-24 11:20:00|82.15|82.12|82.16|82.11|82.17|82.12|82.15|82.11|0
1653391210000|2022-05-24 11:20:10|82.15|82.12|82.16|82.11|82.16|82.12|82.15|82.11|0
1653391220000|2022-05-24 11:20:20|82.15|82.12|82.14|82.1|82.15|82.12|82.14|82.1|1134
1653391240000|2022-05-24 11:20:40|||||||||472
1653391250000|2022-05-24 11:20:50||82.11||82.1||82.11||82.1|0
1653391260000|2022-05-24 11:21:00|82.15|82.11|82.17|82.14|82.17|82.15|82.15|82.11|4527
1653391270000|2022-05-24 11:21:10|82.16|82.12|82.17|82.12|82.17|82.13|82.16|82.12|2382
1653391280000|2022-05-24 11:21:20|||||||||1138
1653391300000|2022-05-24 11:21:40|82.19|82.13|82.21|82.15|82.21|82.15|82.19|82.13|2157
1653391310000|2022-05-24 11:21:50|82.2||82.2||82.2||82.19||0
1653391320000|2022-05-24 11:22:00|82.19||82.2||82.21||82.19||2
1653391330000|2022-05-24 11:22:10|82.19||82.19||82.2||82.19||0
1653391340000|2022-05-24 11:22:20|82.2||82.19||82.2||82.19||0
1653391350000|2022-05-24 11:22:30|82.18|82.14|82.14|82.09|82.18|82.14|82.14|82.09|7680
1653391360000|2022-05-24 11:22:40|82.13|82.08|82.13|82.08|82.15|82.09|82.13|82.08|0
1653391370000|2022-05-24 11:22:50|82.12|82.07|82.14|82.08|82.14|82.09|82.12|82.07|60
1653391380000|2022-05-24 11:23:00|82.13|82.07|82.14|82.09|82.15|82.1|82.13|82.07|0
1653391390000|2022-05-24 11:23:10|82.15||82.15||82.15||82.15||0
1653391400000|2022-05-24 11:23:20|82.14|82.1|82.13|82.09|82.16|82.1|82.13|82.09|0
1653391410000|2022-05-24 11:23:30||82.08||82.09||82.09||82.08|0
1653391420000|2022-05-24 11:23:40|||||||||61
1653391430000|2022-05-24 11:23:50|82.12||82.14||82.14||82.12||0
1653391440000|2022-05-24 11:24:00|82.13||82.14||82.14||82.13||0
1653391460000|2022-05-24 11:24:20|82.13|82.08|82.12|82.07|82.13|82.08|82.11|82.07|2888
1653391470000|2022-05-24 11:24:30|82.13|82.08|82.15|82.11|82.16|82.11|82.12|82.08|999
1653391500000|2022-05-24 11:25:00|82.16||82.14||82.16||82.14||0
1653391510000|2022-05-24 11:25:10|82.13|82.09|82.08|82.05|82.13|82.09|82.08|82.05|9456
1653391520000|2022-05-24 11:25:20|82.09|82.06|82.12|82.07|82.12|82.07|82.09|82.06|0
1653391530000|2022-05-24 11:25:30|82.1|82.06|82.1|82.06|82.12|82.07|82.1|82.05|2500
1653391580000|2022-05-24 11:26:20|82.11|82.07|82.15|82.09|82.15|82.1|82.11|82.07|7693
1653391590000|2022-05-24 11:26:30|82.14|82.08|82.14|82.1|82.15|82.1|82.13|82.08|0
1653391600000|2022-05-24 11:26:40|82.15||82.15||82.15||82.15||2415
1653391640000|2022-05-24 11:27:20|||||||||402
1653391660000|2022-05-24 11:27:40|82.16|82.11|82.17|82.12|82.17|82.13|82.16|82.11|0
1653391680000|2022-05-24 11:28:00|82.16|82.13|82.17|82.12|82.17|82.13|82.15|82.12|12504
1653391690000|2022-05-24 11:28:10|||||||||98
1653391700000|2022-05-24 11:28:20|82.18|82.13|82.24|82.18|82.25|82.19|82.16|82.13|3499
1653391710000|2022-05-24 11:28:30|82.23|82.19|82.26|82.21|82.27|82.21|82.23|82.19|0
1653391720000|2022-05-24 11:28:40|82.24|82.2|82.24|82.2|82.24|82.2|82.23|82.2|3575
1653391730000|2022-05-24 11:28:50|82.23|82.19|82.22|82.16|82.23|82.19|82.21|82.16|4264
1653391740000|2022-05-24 11:29:00|82.21||82.21||82.21||82.21||0
1653391750000|2022-05-24 11:29:10|82.22|82.17|82.19|82.14|82.22|82.17|82.17|82.14|5546
1653391760000|2022-05-24 11:29:20|82.18|82.12|82.16|82.11|82.18|82.12|82.15|82.1|3346
1653391770000|2022-05-24 11:29:30|82.15|82.1|82.12|82.07|82.15|82.1|82.12|82.06|0
1653391780000|2022-05-24 11:29:40|82.13|82.08|82.12|82.08|82.13|82.11|82.12|82.08|0
1653391790000|2022-05-24 11:29:50||82.1||82.1||82.1||82.1|0
1653391830000|2022-05-24 11:30:30|82.15|82.11|82.18|82.12|82.18|82.13|82.15|82.11|1029
1653391840000|2022-05-24 11:30:40|82.19|82.13|82.19|82.13|82.2|82.15|82.18|82.13|0
1653391850000|2022-05-24 11:30:50|82.2|82.15|82.19|82.15|82.2|82.15|82.18|82.13|0
1653391860000|2022-05-24 11:31:00|82.17|82.14|82.17|82.13|82.17|82.14|82.17|82.13|0
1653391910000|2022-05-24 11:31:50|||||||||9369
1653391920000|2022-05-24 11:32:00|82.16||82.16||82.17||82.16||2654
1653391930000|2022-05-24 11:32:10|82.15|82.12|82.16|82.11|82.16|82.12|82.14|82.09|16381
1653391940000|2022-05-24 11:32:20|82.14|82.13|82.21|82.17|82.22|82.17|82.14|82.13|1424
1653391950000|2022-05-24 11:32:30||82.16||82.16||82.16||82.16|0
1653391960000|2022-05-24 11:32:40|82.22|82.17|82.22|82.17|82.22|82.17|82.22|82.17|0
1653391970000|2022-05-24 11:32:50|82.23|82.18|82.27|82.22|82.27|82.22|82.23|82.18|10
1653391980000|2022-05-24 11:33:00|82.23|82.23|82.27|82.22|82.29|82.23|82.23|82.22|1037
1653391990000|2022-05-24 11:33:10|82.26|82.23|82.26|82.23|82.26|82.24|82.26|82.23|25
1653392000000|2022-05-24 11:33:20|82.25|82.22|82.25|82.22|82.26|82.22|82.25|82.22|16670
1653392010000|2022-05-24 11:33:30|82.24|82.2|82.23|82.17|82.24|82.2|82.21|82.17|11113
1653392030000|2022-05-24 11:33:50|82.24|82.18|82.25|82.21|82.25|82.21|82.2|82.17|17200
1653392040000|2022-05-24 11:34:00|82.24|82.22|82.22|82.18|82.24|82.22|82.21|82.18|88
1653392060000|2022-05-24 11:34:20|82.21||82.21||82.21||82.21||12
1653392070000|2022-05-24 11:34:30|82.22|82.19|82.23|82.19|82.25|82.2|82.22|82.18|632
1653392080000|2022-05-24 11:34:40|82.24|82.2|82.24|82.19|82.25|82.2|82.24|82.18|0
1653392090000|2022-05-24 11:34:50|82.25|82.2|82.24|82.19|82.25|82.2|82.24|82.19|0
1653392100000|2022-05-24 11:35:00|82.23|82.2|82.2|82.15|82.23|82.2|82.2|82.15|1824
1653392110000|2022-05-24 11:35:10|82.19|82.14|82.17|82.12|82.19|82.14|82.17|82.11|5
1653392120000|2022-05-24 11:35:20|||||||||18494
1653392130000|2022-05-24 11:35:30|82.16|82.11|82.14|82.1|82.16|82.11|82.14|82.09|731
1653392140000|2022-05-24 11:35:40|82.13|82.08|82.13|82.09|82.17|82.12|82.12|82.08|3541
1653392150000|2022-05-24 11:35:50|||||||||157
1653392160000|2022-05-24 11:36:00|82.14|82.1|82.14|82.09|82.14|82.1|82.14|82.09|60
1653392170000|2022-05-24 11:36:10|82.13||82.13||82.13||82.11||0
1653392180000|2022-05-24 11:36:20|82.12|82.07|82.11|82.06|82.12|82.07|82.09|82.05|4482
1653392190000|2022-05-24 11:36:30|82.1||82.1||82.1||82.1||0
1653392210000|2022-05-24 11:36:50||82.07||82.06||82.07||82.06|0
1653392230000|2022-05-24 11:37:10||82.07||82.06||82.07||82.06|12
1653392240000|2022-05-24 11:37:20|82.09|82.05|82.06|82.02|82.09|82.05|82.06|82.02|2215
1653392270000|2022-05-24 11:37:50|82.05|82|82|81.95|82.05|82|81.99|81.95|15556
1653392280000|2022-05-24 11:38:00|81.97|81.93|81.94|81.88|82|81.96|81.92|81.87|12342
1653392290000|2022-05-24 11:38:10|81.91|81.87|81.99|81.93|81.99|81.95|81.9|81.87|7117
1653392300000|2022-05-24 11:38:20|82.01|81.94|82|81.95|82.05|82.01|82|81.93|4342
1653392310000|2022-05-24 11:38:30|82.01|81.96|82|81.95|82.02|81.96|82|81.95|0
1653392320000|2022-05-24 11:38:40|81.99|81.94|81.97|81.92|81.99|81.94|81.95|81.88|26267
1653392330000|2022-05-24 11:38:50|81.96|81.91|81.97|81.92|81.97|81.93|81.96|81.9|0
1653392340000|2022-05-24 11:39:00|81.96|81.93|82|81.96|82|81.96|81.96|81.93|4287
1653392350000|2022-05-24 11:39:10|81.98|81.95|81.97|81.92|81.99|81.96|81.97|81.92|2942
1653392360000|2022-05-24 11:39:20|81.96|81.9|81.95|81.89|81.98|81.92|81.95|81.88|500
1653392370000|2022-05-24 11:39:30|81.94|81.88|81.97|81.91|81.98|81.92|81.93|81.87|0
1653392380000|2022-05-24 11:39:40|81.96|81.89|81.94|81.88|81.97|81.89|81.93|81.88|6600
1653392390000|2022-05-24 11:39:50|81.95|81.89|81.93|81.87|81.95|81.89|81.93|81.87|0
1653392400000|2022-05-24 11:40:00|81.94|81.88|81.9|81.83|81.95|81.89|81.88|81.82|7344
1653392410000|2022-05-24 11:40:10|81.89|81.84|81.89|81.85|81.89|81.85|81.89|81.84|0
1653392420000|2022-05-24 11:40:20||81.86||81.85||81.86||81.85|9
1653392450000|2022-05-24 11:40:50|81.88|81.83|81.86|81.82|81.88|81.83|81.86|81.8|2
1653392460000|2022-05-24 11:41:00|81.88|81.84|81.89|81.84|81.89|81.84|81.88|81.83|864
1653392470000|2022-05-24 11:41:10||81.85||81.84||81.85||81.84|0
1653392480000|2022-05-24 11:41:20||81.85||81.84||81.85||81.84|0
1653392490000|2022-05-24 11:41:30||81.85||81.84||81.85||81.84|213
1653392500000|2022-05-24 11:41:40|81.91|81.86|81.93|81.87|81.95|81.89|81.91|81.85|1480
1653392510000|2022-05-24 11:41:50|81.94|81.88|81.93|81.87|81.95|81.89|81.92|81.87|0
1653392520000|2022-05-24 11:42:00|81.92|81.86|81.93|81.87|81.93|81.87|81.91|81.86|0
1653392530000|2022-05-24 11:42:10|81.92||81.93||81.93||81.92||0
1653392540000|2022-05-24 11:42:20|81.94|81.88|81.92|81.88|81.95|81.89|81.92|81.88|5517
1653392550000|2022-05-24 11:42:30|81.94|81.89|81.96|81.9|81.99|81.92|81.94|81.89|979
1653392560000|2022-05-24 11:42:40|81.95|81.91|81.96|81.91|81.96|81.91|81.95|81.91|0
1653392570000|2022-05-24 11:42:50|81.97||81.96||81.97||81.96||63
1653392580000|2022-05-24 11:43:00|81.97|81.93|81.99|81.93|81.99|81.93|81.97|81.93|419
1653392590000|2022-05-24 11:43:10|81.98||81.98||81.98||81.98||0
1653392600000|2022-05-24 11:43:20|81.97|81.92|81.96|81.91|81.97|81.92|81.95|81.91|6905
1653392620000|2022-05-24 11:43:40|81.97|81.92|81.96|81.91|81.97|81.92|81.96|81.91|0
1653392630000|2022-05-24 11:43:50|81.97|81.92|81.97|81.92|81.99|81.93|81.96|81.92|20
1653392650000|2022-05-24 11:44:10|81.98||81.98||81.99||81.98||1869
1653392660000|2022-05-24 11:44:20|81.99|81.93|82.02|81.95|82.03|81.97|81.99|81.93|5
1653392670000|2022-05-24 11:44:30|82.03|81.96|82.05|81.98|82.06|82|82.03|81.95|12
1653392680000|2022-05-24 11:44:40|82.04|81.99|82.04|81.98|82.04|81.99|82.02|81.97|5000
1653392690000|2022-05-24 11:44:50|82.05|81.99|82.05|81.98|82.05|81.99|82.05|81.98|0
1653392700000|2022-05-24 11:45:00|82.04|81.99|82.09|82.02|82.09|82.03|82.04|81.98|0
1653392710000|2022-05-24 11:45:10|82.1|82.04|82.07|82.02|82.12|82.05|82.06|82.02|772
1653392720000|2022-05-24 11:45:20|82.08|82.03|82.08|82.02|82.09|82.03|82.08|82.02|0
1653392730000|2022-05-24 11:45:30|82.09|82.03|82.09|82.02|82.09|82.03|82.08|82.02|0
1653392740000|2022-05-24 11:45:40||82.03||82.03||82.03||82.03|5
1653392750000|2022-05-24 11:45:50|82.08||82.08||82.08||82.08||0
1653392780000|2022-05-24 11:46:20|82.07|82.02|82.06|82.01|82.08|82.02|82.04|82.01|6554
1653392790000|2022-05-24 11:46:30|||||||||2000
1653392820000|2022-05-24 11:47:00|82.08|82.02|82.06|82|82.09|82.04|82.03|81.97|11605
1653392830000|2022-05-24 11:47:10|82.05|81.99|82.03|81.99|82.06|81.99|82.03|81.99|300
1653392840000|2022-05-24 11:47:20|82.02|81.97|81.98|81.92|82.02|81.97|81.98|81.92|3296
1653392850000|2022-05-24 11:47:30|81.97|81.91|81.99|81.92|81.99|81.93|81.97|81.91|0
1653392870000|2022-05-24 11:47:50|82|81.94|82|81.95|82|81.95|82|81.94|46
1653392890000|2022-05-24 11:48:10|81.99||81.99||81.99||81.99||0
1653392900000|2022-05-24 11:48:20|82||82||82||82||0
1653392920000|2022-05-24 11:48:40|81.99||81.99||81.99||81.99||0
1653392930000|2022-05-24 11:48:50|81.97||81.99||81.99||81.97||0
1653392940000|2022-05-24 11:49:00|82|81.96|82|81.96|82|81.96|82|81.94|573
1653392950000|2022-05-24 11:49:10|81.99|81.97|81.96|81.91|81.99|81.97|81.95|81.91|3546
1653392970000|2022-05-24 11:49:30|81.97|81.92|81.98|81.92|81.98|81.92|81.97|81.92|2077
1653392990000|2022-05-24 11:49:50|||||||||485
1653393000000|2022-05-24 11:50:00|81.97|81.91|81.96|81.91|82.01|81.96|81.96|81.91|0
1653393010000|2022-05-24 11:50:10|81.95|81.89|81.95|81.89|81.95|81.89|81.93|81.88|1977
1653393030000|2022-05-24 11:50:30|81.94|81.88|81.94|81.88|81.94|81.88|81.94|81.88|303
1653393040000|2022-05-24 11:50:40|81.95|81.89|81.94|81.88|81.95|81.89|81.94|81.88|150
1653393050000|2022-05-24 11:50:50|81.93||81.93||81.93||81.93||0
1653393060000|2022-05-24 11:51:00|81.94|81.89|81.95|81.9|81.96|81.9|81.94|81.89|2
1653393070000|2022-05-24 11:51:10|81.94||81.95||81.95||81.94||0
1653393080000|2022-05-24 11:51:20|81.94|81.89|81.94|81.89|81.95|81.89|81.94|81.89|1800
1653393090000|2022-05-24 11:51:30|81.93|81.88|81.91|81.86|81.93|81.88|81.89|81.84|5315
1653393110000|2022-05-24 11:51:50|81.9||81.9||81.9||81.9||1221
1653393120000|2022-05-24 11:52:00|81.89|81.85|81.89|81.84|81.9|81.86|81.88|81.84|1457
1653393130000|2022-05-24 11:52:10|81.88|81.83|81.84|81.8|81.88|81.83|81.84|81.8|1424
1653393140000|2022-05-24 11:52:20|81.83|81.78|81.8|81.75|81.83|81.78|81.8|81.73|106
1653393160000|2022-05-24 11:52:40|81.79|81.74|81.8|81.75|81.8|81.75|81.77|81.72|1412
1653393170000|2022-05-24 11:52:50|||||||||593
1653393180000|2022-05-24 11:53:00|81.82|81.76|81.84|81.77|81.84|81.78|81.82|81.75|1892
1653393200000|2022-05-24 11:53:20|81.83|81.76|81.84|81.78|81.84|81.78|81.82|81.75|0
1653393210000|2022-05-24 11:53:30|81.85||81.85||81.85||81.85||0
1653393220000|2022-05-24 11:53:40|81.84||81.84||81.84||81.84||3674
1653393230000|2022-05-24 11:53:50|81.85|81.8|81.85|81.78|81.85|81.8|81.85|81.78|0
1653393240000|2022-05-24 11:54:00|81.84|81.81|81.84|81.78|81.84|81.81|81.84|81.78|5
1653393250000|2022-05-24 11:54:10|81.83||81.83||81.83||81.83||3678
1653393260000|2022-05-24 11:54:20|81.84|81.79|81.84|81.79|81.84|81.79|81.84|81.79|0
1653393290000|2022-05-24 11:54:50|81.85||81.84||81.85||81.84||12150
1653393300000|2022-05-24 11:55:00|81.83|81.78|81.78|81.72|81.83|81.78|81.76|81.72|3505
1653393310000|2022-05-24 11:55:10|81.77||81.78||81.78||81.77||376
1653393320000|2022-05-24 11:55:20|81.77|81.71|81.76|81.71|81.77|81.71|81.75|81.71|2668
1653393330000|2022-05-24 11:55:30|81.74||81.74||81.74||81.74||0
1653393340000|2022-05-24 11:55:40|81.73|81.69|81.73|81.67|81.73|81.69|81.72|81.66|850
1653393350000|2022-05-24 11:55:50|81.72|81.66|81.72|81.66|81.73|81.67|81.71|81.66|0
1653393370000|2022-05-24 11:56:10|81.71|81.67|81.71|81.67|81.71|81.67|81.71|81.67|2
1653393380000|2022-05-24 11:56:20||81.66||81.66||81.68||81.66|1233
1653393390000|2022-05-24 11:56:30|||||||||11087
1653393400000|2022-05-24 11:56:40||81.67||81.67||81.67||81.67|2220
1653393410000|2022-05-24 11:56:50||81.68||81.67||81.68||81.67|100
1653393420000|2022-05-24 11:57:00||81.68||81.68||81.68||81.68|0
1653393440000|2022-05-24 11:57:20|81.73|81.69|81.74|81.71|81.74|81.71|81.73|81.69|969
1653393450000|2022-05-24 11:57:30|81.77|81.72|81.77|81.72|81.78|81.72|81.77|81.72|1104
1653393460000|2022-05-24 11:57:40|81.78|81.73|81.77|81.73|81.78|81.74|81.77|81.73|125
1653393470000|2022-05-24 11:57:50|81.78||81.78||81.78||81.78||0
1653393480000|2022-05-24 11:58:00|81.77|81.74|81.78|81.75|81.78|81.75|81.76|81.74|2697
1653393520000|2022-05-24 11:58:40|81.81|81.76|81.82|81.76|81.82|81.78|81.81|81.76|9
1653393530000|2022-05-24 11:58:50||81.77||81.78||81.78||81.77|10
1653393540000|2022-05-24 11:59:00|81.81||81.81||81.81||81.81||0
1653393550000|2022-05-24 11:59:10|81.78|81.77|81.79|81.75|81.8|81.77|81.78|81.75|1896
1653393560000|2022-05-24 11:59:20|81.8||81.8||81.8||81.8||0
1653393570000|2022-05-24 11:59:30|81.81|81.76|81.81|81.75|81.81|81.76|81.8|81.74|0
1653393580000|2022-05-24 11:59:40|81.82|81.76|81.82|81.76|81.83|81.78|81.82|81.76|0
1653393590000|2022-05-24 11:59:50||81.78||81.76||81.78||81.76|64
1653393600000|2022-05-24 12:00:00|81.81||81.82||81.82||81.81||0
1653393610000|2022-05-24 12:00:10|81.83|81.79|81.82|81.79|81.83|81.79|81.82|81.79|0
1653393620000|2022-05-24 12:00:20|||||||||3
1653393630000|2022-05-24 12:00:30|81.81|81.78|81.81|81.78|81.82|81.78|81.81|81.78|0
1653393640000|2022-05-24 12:00:40|81.8|81.77|81.81|81.75|81.81|81.77|81.79|81.75|5387
1653393650000|2022-05-24 12:00:50|81.82|81.76|81.82|81.76|81.82|81.76|81.81|81.76|0
1653393660000|2022-05-24 12:01:00|81.81|81.75|81.79|81.75|81.82|81.75|81.79|81.75|0
1653393670000|2022-05-24 12:01:10|81.8|81.76|81.78|81.75|81.8|81.76|81.78|81.75|0
1653393690000|2022-05-24 12:01:30|81.77|81.74|81.77|81.74|81.78|81.74|81.77|81.74|1958
1653393700000|2022-05-24 12:01:40|81.78||81.78||81.78||81.78||0
1653393710000|2022-05-24 12:01:50|||||||||536
1653393770000|2022-05-24 12:02:50||81.75||81.75||81.75||81.74|214
1653393780000|2022-05-24 12:03:00|81.77|81.76|81.8|81.77|81.8|81.78|81.77|81.75|3704
1653393790000|2022-05-24 12:03:10|||||||||24
1653393810000|2022-05-24 12:03:30|81.81||81.82||81.82||81.81||0
1653393830000|2022-05-24 12:03:50||81.78||81.78||81.79||81.78|0
1653393850000|2022-05-24 12:04:10|81.81|81.79|81.82|81.79|81.82|81.79|81.81|81.79|0
1653393860000|2022-05-24 12:04:20|81.83|81.8|81.88|81.84|81.91|81.85|81.83|81.8|10992
1653393870000|2022-05-24 12:04:30|81.87|81.85|81.92|81.87|81.92|81.87|81.87|81.85|997
1653393880000|2022-05-24 12:04:40|81.91|81.86|81.91|81.86|81.92|81.87|81.9|81.85|0
1653393890000|2022-05-24 12:04:50|81.9|81.85|81.91|81.86|81.92|81.87|81.89|81.85|0
1653393900000|2022-05-24 12:05:00|81.89|81.85|81.89|81.85|81.92|81.87|81.89|81.85|0
1653393910000|2022-05-24 12:05:10||81.86||81.86||81.86||81.86|0
1653393920000|2022-05-24 12:05:20|81.91|81.87|81.91|81.86|81.92|81.87|81.91|81.86|0
1653393930000|2022-05-24 12:05:30|81.9|81.85|81.9|81.85|81.9|81.85|81.87|81.85|2272
1653393940000|2022-05-24 12:05:40|81.88||81.91||81.91||81.88||299
1653393950000|2022-05-24 12:05:50|81.9|81.86|81.86|81.82|81.9|81.86|81.86|81.82|15918
1653393960000|2022-05-24 12:06:00|81.88|81.84|81.89|81.84|81.89|81.84|81.88|81.84|3935
1653393970000|2022-05-24 12:06:10|81.88|81.82|81.87|81.82|81.88|81.83|81.85|81.82|2
1653393980000|2022-05-24 12:06:20|81.86||81.86||81.88||81.86||12
1653393990000|2022-05-24 12:06:30|81.85||81.85||81.86||81.84||451
1653394000000|2022-05-24 12:06:40|81.84|81.8|81.85|81.8|81.85|81.8|81.83|81.8|374
1653394010000|2022-05-24 12:06:50|81.84||81.83||81.84||81.83||0
1653394020000|2022-05-24 12:07:00|81.85||81.84||81.85||81.83||0
1653394030000|2022-05-24 12:07:10|81.82|81.79|81.79|81.73|81.82|81.79|81.79|81.73|5280
1653394040000|2022-05-24 12:07:20|81.8|81.74|81.77|81.72|81.8|81.75|81.77|81.72|534
1653394050000|2022-05-24 12:07:30||81.71||81.72||81.72||81.71|0
1653394060000|2022-05-24 12:07:40||81.71||81.72||81.72||81.71|0
1653394070000|2022-05-24 12:07:50||81.71||81.71||81.71||81.71|2446
1653394080000|2022-05-24 12:08:00|81.76|81.7|81.71|81.67|81.76|81.71|81.71|81.67|3543
1653394100000|2022-05-24 12:08:20|81.7||81.72||81.72||81.7||50
1653394130000|2022-05-24 12:08:50|81.71||81.71||81.71||81.71||0
1653394140000|2022-05-24 12:09:00|81.72||81.72||81.72||81.7||8007
1653394150000|2022-05-24 12:09:10|81.71|81.66|81.7|81.66|81.71|81.67|81.69|81.66|8277
1653394160000|2022-05-24 12:09:20|||||||||1224
1653394170000|2022-05-24 12:09:30|81.71|81.67|81.71|81.67|81.71|81.67|81.71|81.67|9
1653394180000|2022-05-24 12:09:40|||||||||7151
1653394190000|2022-05-24 12:09:50|81.7|81.66|81.7|81.66|81.7|81.66|81.7|81.66|2405
1653394200000|2022-05-24 12:10:00|81.71|81.63|81.69|81.64|81.71|81.64|81.68|81.62|3012
1653394210000|2022-05-24 12:10:10|81.7|81.65|81.69|81.64|81.7|81.65|81.69|81.64|0
1653394220000|2022-05-24 12:10:20|81.7|81.65|81.72|81.66|81.73|81.67|81.7|81.65|434
1653394230000|2022-05-24 12:10:30|81.73|81.67|81.72|81.69|81.74|81.69|81.72|81.67|0
1653394240000|2022-05-24 12:10:40||81.67||81.69||81.69||81.67|0
1653394250000|2022-05-24 12:10:50||81.68||81.68||81.68||81.67|117
1653394260000|2022-05-24 12:11:00||81.69||81.69||81.7||81.69|0
1653394270000|2022-05-24 12:11:10|81.74|81.7|81.75|81.74|81.77|81.74|81.74|81.7|1803
1653394280000|2022-05-24 12:11:20|81.77|81.75|81.79|81.75|81.8|81.75|81.77|81.74|5
1653394290000|2022-05-24 12:11:30|||||||||235
1653394300000|2022-05-24 12:11:40|81.8|81.76|81.8|81.75|81.8|81.76|81.8|81.75|0
1653394310000|2022-05-24 12:11:50|81.78|81.76|81.78|81.75|81.78|81.76|81.77|81.74|1041
1653394350000|2022-05-24 12:12:30|||||||||3676
1653394470000|2022-05-24 12:14:30||81.76||81.75||81.76||81.75|522
1653394510000|2022-05-24 12:15:10|81.8|81.76|81.83|81.78|81.83|81.78|81.8|81.76|2524
1653394520000|2022-05-24 12:15:20|81.81||81.81||81.81||81.81||0
1653394530000|2022-05-24 12:15:30|81.8|81.77|81.81|81.78|81.81|81.78|81.8|81.77|0
1653394560000|2022-05-24 12:16:00|||||||||2010
1653394600000|2022-05-24 12:16:40|81.8|81.77|81.8|81.76|81.81|81.77|81.79|81.76|6263
1653394620000|2022-05-24 12:17:00|81.81|81.77|81.81|81.77|81.81|81.77|81.81|81.77|0
1653394640000|2022-05-24 12:17:20|||||||||12493
1653394650000|2022-05-24 12:17:30|||||||||7
1653394690000|2022-05-24 12:18:10|81.83|81.78|81.83|81.8|81.88|81.83|81.83|81.78|3732
1653394710000|2022-05-24 12:18:30|81.82|81.79|81.83|81.8|81.83|81.81|81.82|81.79|3597
1653394730000|2022-05-24 12:18:50||81.81||81.81||81.82||81.81|0
1653394750000|2022-05-24 12:19:10|81.85|81.82|81.89|81.85|81.89|81.85|81.85|81.82|4121
1653394760000|2022-05-24 12:19:20|81.9|81.87|81.92|81.87|81.92|81.88|81.9|81.87|0
1653394780000|2022-05-24 12:19:40|81.91|81.86|81.91|81.86|81.91|81.86|81.91|81.86|0
1653394790000|2022-05-24 12:19:50|81.9|81.85|81.9|81.86|81.92|81.87|81.86|81.85|7376
1653394800000|2022-05-24 12:20:00|81.91||81.9||81.92||81.9||0
1653394810000|2022-05-24 12:20:10|81.91|81.87|81.92|81.87|81.92|81.87|81.91|81.87|0
1653394830000|2022-05-24 12:20:30|81.91|81.86|81.9|81.86|81.91|81.86|81.9|81.86|0
1653394840000|2022-05-24 12:20:40|81.89||81.89||81.89||81.89||0
1653394890000|2022-05-24 12:21:30|81.88|81.85|81.85|81.81|81.88|81.85|81.81|81.8|8623
1653394900000|2022-05-24 12:21:40|81.84|81.8|81.8|81.75|81.84|81.8|81.8|81.75|2274
1653394910000|2022-05-24 12:21:50||81.76||81.77||81.77||81.76|2500
1653394930000|2022-05-24 12:22:10|81.81|81.78|81.85|81.8|81.86|81.8|81.81|81.78|2775
1653394940000|2022-05-24 12:22:20|81.86|81.81|81.86|81.82|81.86|81.83|81.86|81.81|140
1653394960000|2022-05-24 12:22:40|81.85|81.8|81.82|81.76|81.85|81.8|81.8|81.75|0
1653394970000|2022-05-24 12:22:50|81.81|81.75|81.8|81.75|81.82|81.76|81.8|81.75|50
1653394980000|2022-05-24 12:23:00|81.81|81.76|81.8|81.75|81.82|81.76|81.79|81.75|0
1653395010000|2022-05-24 12:23:30||81.76||81.76||81.76||81.76|0
1653395030000|2022-05-24 12:23:50|81.79|81.75|81.74|81.68|81.79|81.75|81.74|81.68|1664
1653395040000|2022-05-24 12:24:00||81.69||81.69||81.7||81.69|3934
1653395050000|2022-05-24 12:24:10|81.73|81.68|81.71|81.65|81.73|81.68|81.7|81.64|0
1653395060000|2022-05-24 12:24:20|81.72|81.66|81.66|81.6|81.72|81.66|81.66|81.6|1216
1653395070000|2022-05-24 12:24:30||81.61||81.6||81.61||81.6|10
1653395080000|2022-05-24 12:24:40||81.61||81.61||81.62||81.61|0
1653395090000|2022-05-24 12:24:50|81.65||81.66||81.66||81.65||0
1653395100000|2022-05-24 12:25:00|81.65|81.6|81.6|81.55|81.65|81.6|81.6|81.55|535
1653395110000|2022-05-24 12:25:10||81.56||81.55||81.56||81.55|0
1653395130000|2022-05-24 12:25:30||81.56||81.55||81.56||81.55|0
1653395140000|2022-05-24 12:25:40|81.62|81.56|81.65|81.59|81.66|81.59|81.62|81.56|460
1653395150000|2022-05-24 12:25:50|||||||||2416
1653395160000|2022-05-24 12:26:00|81.64|81.58|81.63|81.57|81.64|81.58|81.63|81.56|3669
1653395170000|2022-05-24 12:26:10|81.64|81.58|81.68|81.64|81.69|81.64|81.64|81.58|0
1653395180000|2022-05-24 12:26:20||81.66||81.66||81.66||81.66|24
1653395210000|2022-05-24 12:26:50|81.7|81.67|81.72|81.67|81.73|81.69|81.7|81.67|4
1653395220000|2022-05-24 12:27:00|81.71|81.68|81.72|81.67|81.72|81.69|81.71|81.67|1495
1653395260000|2022-05-24 12:27:40|81.71|81.65|81.72|81.66|81.72|81.67|81.7|81.65|5093
1653395270000|2022-05-24 12:27:50|||||||||3044
1653395280000|2022-05-24 12:28:00|81.71|81.67|81.71|81.67|81.71|81.69|81.71|81.67|300
1653395290000|2022-05-24 12:28:10|81.72|81.69|81.79|81.76|81.8|81.76|81.72|81.69|7140
1653395300000|2022-05-24 12:28:20|81.8|81.75|81.79|81.75|81.82|81.75|81.78|81.75|1155
1653395310000|2022-05-24 12:28:30|81.76|81.74|81.77|81.73|81.79|81.74|81.76|81.73|862
1653395320000|2022-05-24 12:28:40|81.78||81.77||81.78||81.77||0
1653395330000|2022-05-24 12:28:50|81.76|81.72|81.77|81.72|81.77|81.72|81.75|81.72|762
1653395340000|2022-05-24 12:29:00|81.78|81.73|81.81|81.75|81.82|81.75|81.78|81.73|0
1653395350000|2022-05-24 12:29:10|81.82|81.76|81.76|81.72|81.82|81.76|81.76|81.72|2500
1653395360000|2022-05-24 12:29:20|81.77||81.77||81.79||81.77||6074
1653395380000|2022-05-24 12:29:40|81.75||81.77||81.77||81.75||1
1653395400000|2022-05-24 12:30:00|81.76||81.76||81.76||81.76||1919
1653395410000|2022-05-24 12:30:10|81.75|81.7|81.74|81.7|81.75|81.7|81.73|81.69|2809
1653395420000|2022-05-24 12:30:20|||||||||24
1653395430000|2022-05-24 12:30:30|81.73|81.69|81.74|81.71|81.74|81.71|81.73|81.69|0
1653395440000|2022-05-24 12:30:40|81.73||81.73||81.73||81.73||0
1653395470000|2022-05-24 12:31:10|81.74|81.72|81.77|81.71|81.78|81.73|81.74|81.71|5487
1653395480000|2022-05-24 12:31:20|81.74|81.72|81.74|81.72|81.74|81.72|81.74|81.72|0
1653395490000|2022-05-24 12:31:30|||||||||329
1653395510000|2022-05-24 12:31:50|81.77|81.73|81.77|81.72|81.79|81.75|81.77|81.72|7442
1653395520000|2022-05-24 12:32:00||81.73||81.73||81.73||81.73|12
1653395530000|2022-05-24 12:32:10||81.74||81.73||81.74||81.73|0
1653395540000|2022-05-24 12:32:20||81.74||81.73||81.74||81.73|463
1653395550000|2022-05-24 12:32:30|81.76|81.72|81.77|81.73|81.77|81.73|81.76|81.72|2996
1653395560000|2022-05-24 12:32:40|||||||||4
1653395570000|2022-05-24 12:32:50||81.74||81.73||81.74||81.73|0
1653395600000|2022-05-24 12:33:20|81.76||81.76||81.77||81.76||0
1653395610000|2022-05-24 12:33:30|81.77||81.77||81.77||81.77||0
1653395630000|2022-05-24 12:33:50|81.76||81.76||81.76||81.76||2186
1653395640000|2022-05-24 12:34:00|81.77||81.77||81.77||81.77||0
1653395650000|2022-05-24 12:34:10|81.76|81.72|81.76|81.72|81.76|81.72|81.74|81.72|4982
1653395660000|2022-05-24 12:34:20|||||||||6075
1653395700000|2022-05-24 12:35:00|81.75||81.75||81.75||81.75||0
1653395710000|2022-05-24 12:35:10|81.74|81.71|81.73|81.71|81.74|81.71|81.73|81.71|2632
1653395720000|2022-05-24 12:35:20|81.74||81.74||81.74||81.74||12165
1653395750000|2022-05-24 12:35:50|81.73||81.73||81.73||81.73||595
1653395780000|2022-05-24 12:36:20|81.72|81.69|81.76|81.72|81.77|81.72|81.71|81.69|9214
1653395790000|2022-05-24 12:36:30||81.73||81.72||81.73||81.71|0
1653395810000|2022-05-24 12:36:50|||||||||2421
1653395820000|2022-05-24 12:37:00|81.77|81.73|81.72|81.69|81.77|81.75|81.72|81.69|4802
1653395830000|2022-05-24 12:37:10|81.71|81.67|81.69|81.63|81.71|81.67|81.68|81.63|1410
1653395850000|2022-05-24 12:37:30|81.7|81.64|81.66|81.62|81.7|81.65|81.64|81.6|3500
1653395860000|2022-05-24 12:37:40|81.65|81.61|81.67|81.62|81.68|81.63|81.65|81.6|1324
1653395870000|2022-05-24 12:37:50|81.68|81.64|81.75|81.71|81.77|81.73|81.68|81.64|13925
1653395880000|2022-05-24 12:38:00|81.74||81.75||81.75||81.74||0
1653395900000|2022-05-24 12:38:20|81.73||81.73||81.73||81.73||0
1653395920000|2022-05-24 12:38:40|81.75|81.72|81.76|81.72|81.76|81.73|81.75|81.72|3
1653395930000|2022-05-24 12:38:50|||||||||1500
1653395940000|2022-05-24 12:39:00||81.73||81.72||81.73||81.72|0
1653395950000|2022-05-24 12:39:10|81.75||81.76||81.76||81.75||6082
1653395960000|2022-05-24 12:39:20||81.73||81.72||81.73||81.72|0
1653395970000|2022-05-24 12:39:30||81.73||81.73||81.73||81.73|0
1653395990000|2022-05-24 12:39:50||81.75||81.75||81.75||81.75|6088
1653396000000|2022-05-24 12:40:00|81.79|81.76|81.8|81.76|81.81|81.76|81.79|81.75|3623
1653396010000|2022-05-24 12:40:10|81.81||81.79||81.81||81.79||0
1653396030000|2022-05-24 12:40:30|||||||||3642
1653396040000|2022-05-24 12:40:40|||||||||7
1653396090000|2022-05-24 12:41:30||81.77||81.76||81.77||81.76|0
1653396130000|2022-05-24 12:42:10|||||||||1202
1653396140000|2022-05-24 12:42:20|||||||||2988
1653396150000|2022-05-24 12:42:30|81.81|81.77|81.85|81.81|81.87|81.81|81.81|81.77|4
1653396160000|2022-05-24 12:42:40|81.86|81.82|81.87|81.81|81.88|81.83|81.86|81.81|0
1653396170000|2022-05-24 12:42:50|81.86|81.82|81.88|81.84|81.88|81.84|81.86|81.81|0
1653396180000|2022-05-24 12:43:00|81.87|81.83|81.9|81.86|81.9|81.86|81.87|81.83|0
1653396190000|2022-05-24 12:43:10|81.91|81.87|81.9|81.85|81.92|81.87|81.89|81.85|0
1653396210000|2022-05-24 12:43:30|81.91|81.86|81.9|81.85|81.92|81.86|81.89|81.85|0
1653396230000|2022-05-24 12:43:50|81.91|81.86|81.91|81.86|81.92|81.86|81.91|81.86|0
1653396240000|2022-05-24 12:44:00|||||||||3957
1653396250000|2022-05-24 12:44:10|81.92|81.87|81.91|81.87|81.92|81.87|81.91|81.86|4
1653396260000|2022-05-24 12:44:20|81.9|81.86|81.95|81.9|81.95|81.91|81.87|81.84|10594
1653396270000|2022-05-24 12:44:30||81.89||81.9||81.9||81.89|0
1653396280000|2022-05-24 12:44:40||81.91||81.91||81.91||81.91|0
1653396290000|2022-05-24 12:44:50|||||||||316
1653396310000|2022-05-24 12:45:10|||||||||3036
1653396320000|2022-05-24 12:45:20|||||||||80
1653396330000|2022-05-24 12:45:30|81.94|81.9|81.93|81.89|81.94|81.9|81.91|81.87|14151
1653396340000|2022-05-24 12:45:40|81.92|81.88|81.9|81.86|81.92|81.89|81.9|81.86|2512
1653396350000|2022-05-24 12:45:50|81.89|81.84|81.87|81.82|81.89|81.84|81.86|81.8|2077
1653396360000|2022-05-24 12:46:00|81.86|81.83|81.88|81.82|81.89|81.83|81.86|81.82|0
1653396370000|2022-05-24 12:46:10|81.89|81.83|81.89|81.84|81.89|81.84|81.89|81.83|0
1653396380000|2022-05-24 12:46:20|81.9|81.83|81.87|81.82|81.9|81.83|81.87|81.82|3005
1653396390000|2022-05-24 12:46:30||81.83||81.83||81.83||81.83|0
1653396410000|2022-05-24 12:46:50||81.84||81.84||81.84||81.84|0
1653396420000|2022-05-24 12:47:00|81.89|81.85|81.89|81.84|81.9|81.87|81.89|81.84|3707
1653396440000|2022-05-24 12:47:20|81.88|81.83|81.87|81.85|81.89|81.85|81.87|81.82|3631
1653396450000|2022-05-24 12:47:30||81.84||81.84||81.84||81.84|5136
1653396490000|2022-05-24 12:48:10|81.89|81.85|81.95|81.9|81.95|81.91|81.89|81.85|29566
1653396500000|2022-05-24 12:48:20|81.94|81.89|81.89|81.84|81.94|81.89|81.87|81.82|10794
1653396510000|2022-05-24 12:48:30|81.9|81.85|81.9|81.85|81.9|81.85|81.9|81.85|11500
1653396520000|2022-05-24 12:48:40|81.89|81.84|81.89|81.84|81.9|81.84|81.88|81.82|534
1653396530000|2022-05-24 12:48:50|81.88||81.88||81.88||81.88||0
1653396540000|2022-05-24 12:49:00|81.89||81.88||81.9||81.88||0
1653396550000|2022-05-24 12:49:10|||||||||7000
1653396560000|2022-05-24 12:49:20|81.87|81.81|81.83|81.78|81.87|81.81|81.83|81.78|273
1653396580000|2022-05-24 12:49:40|81.85|81.79|81.81|81.76|81.87|81.82|81.81|81.75|0
1653396590000|2022-05-24 12:49:50|81.82|81.78|81.89|81.83|81.89|81.85|81.82|81.78|3459
1653396600000|2022-05-24 12:50:00|81.88|81.84|81.89|81.83|81.9|81.85|81.88|81.82|598
1653396610000|2022-05-24 12:50:10|81.9|81.85|81.91|81.86|81.91|81.87|81.9|81.85|0
1653396620000|2022-05-24 12:50:20|81.92|81.87|81.93|81.87|81.93|81.87|81.92|81.87|0
1653396630000|2022-05-24 12:50:30|81.94|81.89|81.92|81.87|81.94|81.89|81.91|81.87|4417
1653396640000|2022-05-24 12:50:40|81.93|81.88|81.95|81.9|81.95|81.91|81.93|81.87|3910
1653396650000|2022-05-24 12:50:50|81.94|81.91|82|81.95|82|81.96|81.94|81.91|5284
1653396660000|2022-05-24 12:51:00|82.01|81.97|82.05|82|82.05|82|82.01|81.95|4123
1653396670000|2022-05-24 12:51:10|82.04|81.99|82.04|81.99|82.05|82|82.03|81.99|0
1653396680000|2022-05-24 12:51:20|82.03|81.98|82.01|81.96|82.03|81.99|81.99|81.96|4492
1653396690000|2022-05-24 12:51:30|82|81.97|82.01|81.96|82.01|81.97|82|81.96|2000
1653396700000|2022-05-24 12:51:40|81.99||82.01||82.01||81.99||2366
1653396710000|2022-05-24 12:51:50|81.99||82.01||82.01||81.99||4
1653396720000|2022-05-24 12:52:00||81.98||81.96||81.98||81.96|0
1653396730000|2022-05-24 12:52:10|82|81.95|81.99|81.94|82|81.95|81.96|81.93|9585
1653396740000|2022-05-24 12:52:20|82.01|81.96|81.99|81.94|82.01|81.96|81.98|81.93|0
1653396750000|2022-05-24 12:52:30|82.01|81.95|81.99|81.94|82.01|81.96|81.99|81.93|0
1653396760000|2022-05-24 12:52:40||81.93||81.93||81.93||81.93|0
1653396770000|2022-05-24 12:52:50|82|81.94|82.03|81.98|82.04|81.99|82|81.94|6419
1653396780000|2022-05-24 12:53:00|82.04|81.99|82.05|82|82.08|82.02|82.04|81.99|0
1653396790000|2022-05-24 12:53:10|||||||||2681
1653396800000|2022-05-24 12:53:20|82.07|82.01|82.11|82.05|82.12|82.05|82.07|82.01|1009
1653396810000|2022-05-24 12:53:30|82.1|82.06|82.1|82.05|82.12|82.06|82.1|82.05|33
1653396820000|2022-05-24 12:53:40|82.09|82.04|82.05|82|82.09|82.04|82.05|81.98|7804
1653396830000|2022-05-24 12:53:50||82.01||82||82.01||82|0
1653396840000|2022-05-24 12:54:00||82.01||82.02||82.03||82.01|5
1653396850000|2022-05-24 12:54:10||82.01||82.02||82.02||82|0
1653396880000|2022-05-24 12:54:40|82.04|82|82.05|82|82.05|82|82.01|81.97|2126
1653396890000|2022-05-24 12:54:50|82.04|82.01|82.04|82|82.04|82.01|82.04|82|0
1653396900000|2022-05-24 12:55:00|82.05||82.04||82.05||82.03||1804
1653396910000|2022-05-24 12:55:10|||||||||1449
1653396920000|2022-05-24 12:55:20|82.05||82.03||82.05||82.03||0
1653396930000|2022-05-24 12:55:30|82.01|81.98|82.02|81.97|82.03|81.98|82.01|81.96|1605
1653396950000|2022-05-24 12:55:50|82.01|81.98|82.04|82|82.06|82|82|81.98|4021
1653396960000|2022-05-24 12:56:00|82.06|82.01|82.05|82.02|82.07|82.02|82.05|82.01|0
1653396970000|2022-05-24 12:56:10|||||||||18249
1653396990000|2022-05-24 12:56:30|||||||||3000
1653397000000|2022-05-24 12:56:40|82.07|82.03|82.08|82.04|82.1|82.04|82.07|82.03|186
1653397010000|2022-05-24 12:56:50|82.07||82.07||82.07||82.07||0
1653397020000|2022-05-24 12:57:00|||||||||2376
1653397040000|2022-05-24 12:57:20|82.06|82.02|82.07|82.03|82.07|82.03|82.04|82|2553
1653397050000|2022-05-24 12:57:30|82.06|82.02|82.07|82.01|82.07|82.02|82.06|82.01|0
1653397060000|2022-05-24 12:57:40|82.06|82.02|82.06|82.02|82.06|82.02|82.06|82|0
1653397080000|2022-05-24 12:58:00|82.05|82|82.05|82.01|82.05|82.02|82.02|81.99|1613
1653397090000|2022-05-24 12:58:10||82||82||82||81.99|0
1653397100000|2022-05-24 12:58:20||82.01||82||82.01||82|0
1653397110000|2022-05-24 12:58:30|82.04|82.01|82.05|82|82.05|82.01|82.04|82|33
1653397130000|2022-05-24 12:58:50|82.06|82.01|82.06|82.01|82.06|82.02|82.04|82|0
1653397140000|2022-05-24 12:59:00||82.02||82.02||82.02||82.02|0
1653397150000|2022-05-24 12:59:10|82.05|82|82.04|82|82.05|82|82.03|81.99|9570
1653397170000|2022-05-24 12:59:30|82.05|82.01|82.05|82.01|82.06|82.04|82.05|82|892
1653397180000|2022-05-24 12:59:40|82.06||82.05||82.06||82.05||0
1653397190000|2022-05-24 12:59:50|82.06|82.02|82.08|82.04|82.08|82.05|82.06|82.02|0
1653397210000|2022-05-24 13:00:10|||||||||10566
1653397230000|2022-05-24 13:00:30|||||||||20
1653397250000|2022-05-24 13:00:50|82.09|82.06|82.1|82.06|82.12|82.07|82.07|82.05|1010
1653397260000|2022-05-24 13:01:00|82.09||82.09||82.09||82.09||0
1653397270000|2022-05-24 13:01:10|82.08|82.05|82.01|81.98|82.08|82.05|82|81.96|18340
1653397300000|2022-05-24 13:01:40|82|81.96|81.98|81.92|82|81.96|81.98|81.92|690
1653397310000|2022-05-24 13:01:50|81.97|81.93|81.97|81.92|81.97|81.94|81.97|81.92|290
1653397320000|2022-05-24 13:02:00|81.98|81.93|81.98|81.94|81.99|81.94|81.98|81.93|0
1653397330000|2022-05-24 13:02:10||81.95||81.94||81.95||81.94|2180
1653397350000|2022-05-24 13:02:30||81.95||81.95||81.95||81.95|20
1653397370000|2022-05-24 13:02:50|81.97|81.94|81.97|81.94|81.98|81.95|81.95|81.94|3255
1653397390000|2022-05-24 13:03:10|||||||||1000
1653397400000|2022-05-24 13:03:20|||||||||2000
1653397410000|2022-05-24 13:03:30|||||||||208
1653397440000|2022-05-24 13:04:00|81.98|81.95|82|81.95|82.02|81.97|81.98|81.94|705
1653397450000|2022-05-24 13:04:10|81.99||81.99||81.99||81.99||0
1653397470000|2022-05-24 13:04:30|81.98|81.94|81.98|81.94|81.98|81.95|81.97|81.94|3322
1653397480000|2022-05-24 13:04:40|81.97||81.97||81.97||81.97||10
1653397500000|2022-05-24 13:05:00|81.96|81.93|81.97|81.92|81.97|81.93|81.94|81.88|11715
1653397520000|2022-05-24 13:05:20|81.98|81.93|81.98|81.93|82.01|81.96|81.98|81.93|1039
1653397530000|2022-05-24 13:05:30|81.99|81.94|81.98|81.93|81.99|81.94|81.98|81.93|0
1653397540000|2022-05-24 13:05:40|81.97|81.92|81.96|81.91|81.97|81.92|81.96|81.91|0
1653397560000|2022-05-24 13:06:00|81.97|81.92|81.97|81.93|81.99|81.94|81.97|81.92|0
1653397570000|2022-05-24 13:06:10|81.98|81.94|81.98|81.93|81.98|81.94|81.98|81.93|0
1653397580000|2022-05-24 13:06:20|81.97|81.94|81.97|81.93|81.97|81.94|81.97|81.93|245
1653397590000|2022-05-24 13:06:30|81.96||81.97||81.97||81.96||2000
1653397600000|2022-05-24 13:06:40|81.96||81.96||81.96||81.96||592
1653397610000|2022-05-24 13:06:50||81.94||81.94||81.94||81.94|0
1653397620000|2022-05-24 13:07:00|||||||||230
1653397650000|2022-05-24 13:07:30|81.97|81.95|82.02|81.98|82.02|81.98|81.97|81.95|2629
1653397670000|2022-05-24 13:07:50|82.01|81.96|81.99|81.96|82.01|81.96|81.98|81.96|0
1653397680000|2022-05-24 13:08:00|81.98|81.94|81.97|81.94|81.98|81.95|81.97|81.94|1154
1653397700000|2022-05-24 13:08:20|81.98|81.95|82|81.95|82.01|81.96|81.98|81.94|16
1653397710000|2022-05-24 13:08:30|82.01|81.96|82|81.95|82.01|81.97|81.99|81.93|1000
1653397720000|2022-05-24 13:08:40|81.99|81.96|82|81.95|82|81.96|81.99|81.95|0
1653397730000|2022-05-24 13:08:50|81.99|81.93|81.98|81.94|82|81.95|81.98|81.93|0
1653397740000|2022-05-24 13:09:00|81.99|81.95|81.99|81.94|81.99|81.95|81.98|81.94|1233
1653397750000|2022-05-24 13:09:10|81.98|81.95|81.98|81.95|81.98|81.95|81.98|81.95|20
1653397760000|2022-05-24 13:09:20|81.99||81.99||81.99||81.99||0
1653397770000|2022-05-24 13:09:30|82||82||82||81.99||0
1653397780000|2022-05-24 13:09:40|81.99||82||82||81.99||0
1653397790000|2022-05-24 13:09:50|81.99||81.97||82||81.97||0
1653397800000|2022-05-24 13:10:00|81.98|81.96|82|81.97|82|81.97|81.98|81.96|4173
1653397810000|2022-05-24 13:10:10||81.98||81.98||81.98||81.98|555
1653397830000|2022-05-24 13:10:30||81.96||81.97||81.97||81.96|264
1653397940000|2022-05-24 13:12:20|82.01|81.98|82.05|82.01|82.05|82.02|82.01|81.98|9291
1653397950000|2022-05-24 13:12:30||82.02||82.01||82.02||82.01|36172
1653397960000|2022-05-24 13:12:40|82.04||82.05||82.05||82.04||0
1653397970000|2022-05-24 13:12:50|82.03|82.02|82.03|82.02|82.03|82.02|82.03|82.02|0
1653397980000|2022-05-24 13:13:00|82.05|82.01|82.07|82.02|82.07|82.02|82.03|82.01|5225
1653397990000|2022-05-24 13:13:10|82.06|82.01|82.07|82.01|82.07|82.01|82.06|82.01|0
1653398000000|2022-05-24 13:13:20|82.05|82.03|82.05|82.03|82.05|82.03|82.05|82.03|18
1653398020000|2022-05-24 13:13:40|82.04|82.01|82.03|82.01|82.04|82.01|82.03|81.99|7378
1653398040000|2022-05-24 13:14:00||82.02||82||82.02||82|439
1653398050000|2022-05-24 13:14:10||81.99||82.01||82.01||81.99|0
1653398060000|2022-05-24 13:14:20|82.04|82.02|82.06|82.03|82.07|82.03|82.04|82.02|1133
1653398070000|2022-05-24 13:14:30|82.07||82.07||82.07||82.07||0
1653398080000|2022-05-24 13:14:40||82.04||82.04||82.04||82.04|0
1653398090000|2022-05-24 13:14:50|82.08|82.05|82.08|82.04|82.08|82.05|82.07|82.02|0
1653398100000|2022-05-24 13:15:00|82.1|82.05|82.11|82.06|82.12|82.07|82.1|82.05|0
1653398110000|2022-05-24 13:15:10|82.12|82.08|82.11|82.06|82.12|82.08|82.11|82.06|18
1653398120000|2022-05-24 13:15:20|82.12|82.07|82.11|82.06|82.12|82.07|82.11|82.06|5
1653398130000|2022-05-24 13:15:30|82.12|82.07|82.11|82.06|82.12|82.07|82.11|82.06|1212
1653398150000|2022-05-24 13:15:50|82.09|82.05|82.08|82.04|82.09|82.05|82.06|82.03|9106
1653398160000|2022-05-24 13:16:00|82.07|82.05|82.08|82.04|82.08|82.05|82.07|82.04|0
1653398170000|2022-05-24 13:16:10||82.05||82.04||82.05||82.04|35574
1653398190000|2022-05-24 13:16:30||82.05||82.05||82.05||82.05|0
1653398200000|2022-05-24 13:16:40|82.07|82.04|81.98|81.95|82.07|82.04|81.98|81.95|17816
1653398210000|2022-05-24 13:16:50|81.97|81.94|81.94|81.91|81.97|81.94|81.94|81.9|3400
1653398230000|2022-05-24 13:17:10|81.95|81.92|81.95|81.92|81.95|81.93|81.95|81.92|0
1653398240000|2022-05-24 13:17:20|81.93|81.91|81.98|81.94|81.98|81.94|81.93|81.89|1589
1653398250000|2022-05-24 13:17:30|81.97|81.93|81.98|81.92|81.98|81.93|81.97|81.92|0
1653398260000|2022-05-24 13:17:40|81.97|81.91|81.97|81.92|81.98|81.92|81.95|81.91|0
1653398270000|2022-05-24 13:17:50|||||||||3635
1653398280000|2022-05-24 13:18:00|81.98||81.96||81.98||81.96||0
1653398290000|2022-05-24 13:18:10|81.98|81.93|81.97|81.93|81.98|81.93|81.97|81.93|842
1653398310000|2022-05-24 13:18:30|81.96|81.92|81.96|81.92|81.96|81.92|81.91|81.87|6378
1653398320000|2022-05-24 13:18:40|||||||||1000
1653398340000|2022-05-24 13:19:00|81.95|81.91|81.95|81.91|81.95|81.91|81.95|81.91|704
1653398350000|2022-05-24 13:19:10|||||||||21
1653398360000|2022-05-24 13:19:20||81.92||81.92||81.92||81.92|0
1653398380000|2022-05-24 13:19:40|||||||||1846
1653398390000|2022-05-24 13:19:50||81.93||81.94||81.94||81.93|1187
1653398400000|2022-05-24 13:20:00|81.97|81.95|82|81.96|82|81.96|81.97|81.95|1424
1653398410000|2022-05-24 13:20:10|82.01|81.97|82|81.96|82.02|81.97|82|81.96|0
1653398420000|2022-05-24 13:20:20||81.97||81.97||81.97||81.97|0
1653398450000|2022-05-24 13:20:50|81.99|81.96|82|81.96|82|81.96|81.97|81.93|6809
1653398460000|2022-05-24 13:21:00|81.99||82||82.01||81.99||0
1653398470000|2022-05-24 13:21:10|81.99||81.99||82||81.99||0
1653398490000|2022-05-24 13:21:30|82|81.97|82|81.97|82|81.97|82|81.97|11
1653398500000|2022-05-24 13:21:40|81.99||81.99||81.99||81.99||0
1653398530000|2022-05-24 13:22:10|||||||||2537
1653398560000|2022-05-24 13:22:40|82.01|81.98|82.06|82.01|82.08|82.02|82.01|81.98|7348
1653398570000|2022-05-24 13:22:50|82.05|82.02|82.05|82.01|82.07|82.02|82.05|82.01|0
1653398580000|2022-05-24 13:23:00|82.06|82.02|82.06|82.02|82.07|82.02|82.06|82.01|0
1653398590000|2022-05-24 13:23:10|82.04|82.01|82.06|82.01|82.06|82.02|82.03|82.01|2082
1653398610000|2022-05-24 13:23:30|82.05|82|82.05|82|82.05|82|82.03|82|6499
1653398620000|2022-05-24 13:23:40|82.06|82.01|82.05|82.01|82.06|82.01|82.05|82.01|24
1653398630000|2022-05-24 13:23:50|82.06||82.06||82.06||82.06||0
1653398640000|2022-05-24 13:24:00|82.07|82.02|82.09|82.05|82.12|82.06|82.07|82.02|6410
1653398650000|2022-05-24 13:24:10|82.08||82.1||82.1||82.08||3
1653398660000|2022-05-24 13:24:20|82.11|82.06|82.09|82.05|82.11|82.06|82.09|82.05|0
1653398670000|2022-05-24 13:24:30||82.06||82.06||82.06||82.06|0
1653398690000|2022-05-24 13:24:50|82.11|82.07|82.12|82.06|82.13|82.09|82.09|82.05|5122
1653398700000|2022-05-24 13:25:00|82.1|82.05|82.05|82.02|82.1|82.05|82.05|82.02|11310
1653398710000|2022-05-24 13:25:10||82.03||82.02||82.03||82.02|0
1653398720000|2022-05-24 13:25:20|82.04|82.01|82.04|82|82.04|82.01|82.04|82|2782
1653398730000|2022-05-24 13:25:30|||||||||4804
1653398740000|2022-05-24 13:25:40|82.05||82.05||82.05||82.03||0
1653398760000|2022-05-24 13:26:00|82.03|82.01|82.03|82|82.03|82.01|82.03|82|0
1653398770000|2022-05-24 13:26:10|82.02|81.98|82.01|81.98|82.02|81.99|82.01|81.98|4743
1653398780000|2022-05-24 13:26:20|82.03|81.99|82.03|82|82.05|82.01|82.03|81.99|3329
1653398790000|2022-05-24 13:26:30||82.01||81.99||82.01||81.99|15396
1653398800000|2022-05-24 13:26:40|82.04|82|82.09|82.05|82.1|82.05|82.04|82|10167
1653398810000|2022-05-24 13:26:50|82.08|82.03|82.14|82.09|82.14|82.11|82.05|82.02|36523
1653398830000|2022-05-24 13:27:10|82.12|82.11|82.13|82.09|82.14|82.11|82.1|82.08|7360
1653398840000|2022-05-24 13:27:20|82.12|82.08|82.13|82.09|82.13|82.09|82.12|82.08|0
1653398850000|2022-05-24 13:27:30|82.14|82.1|82.13|82.09|82.14|82.1|82.13|82.09|0
1653398860000|2022-05-24 13:27:40|||||||||12
1653398880000|2022-05-24 13:28:00|82.14|82.1|82.13|82.09|82.14|82.1|82.13|82.09|1869
1653398890000|2022-05-24 13:28:10||82.1||82.1||82.1||82.09|0
1653398900000|2022-05-24 13:28:20|||||||||300
1653398910000|2022-05-24 13:28:30|82.12|82.09|82.1|82.05|82.12|82.09|82.1|82.05|6298
1653398920000|2022-05-24 13:28:40|82.09|82.04|82.04|82.02|82.09|82.05|82.04|82.01|762
1653398930000|2022-05-24 13:28:50|82.02|82|82.01|81.98|82.02|82|82.01|81.98|327
1653398940000|2022-05-24 13:29:00||81.99||81.98||81.99||81.98|3499
1653398960000|2022-05-24 13:29:20|82|81.97|82|81.96|82.01|81.98|81.98|81.96|7999
1653398970000|2022-05-24 13:29:30|81.99|81.95|81.97|81.93|81.99|81.96|81.95|81.92|1716
1653398980000|2022-05-24 13:29:40|81.95|81.92|81.97|81.93|81.97|81.93|81.95|81.92|0
1653398990000|2022-05-24 13:29:50|81.98|81.94|82|81.97|82|81.98|81.96|81.94|861
1653399000000|2022-05-24 13:30:00|81.99|81.98|82.04|81.99|82.05|81.99|81.99|81.98|10950
1653399010000|2022-05-24 13:30:10|82.05|82|82.09|82.03|82.09|82.03|81.99|81.95|6712
1653399020000|2022-05-24 13:30:20|82.08|82.04|82.15|82.09|82.16|82.1|82.08|82.04|3000
1653399030000|2022-05-24 13:30:30|82.14|82.08|82.17|82.12|82.19|82.14|82.13|82.08|3413
1653399040000|2022-05-24 13:30:40|82.16|82.1|82.16|82.11|82.17|82.12|82.15|82.1|0
1653399050000|2022-05-24 13:30:50|82.15|82.09|82.08|82.03|82.16|82.12|82.07|82.03|1575
1653399060000|2022-05-24 13:31:00|82.09|82.04|82.02|81.99|82.1|82.05|82.02|81.99|7983
1653399070000|2022-05-24 13:31:10|82.03||82.03||82.03||82.01||2407
1653399080000|2022-05-24 13:31:20|82|81.97|82.01|81.96|82.03|81.97|81.98|81.93|3835
1653399090000|2022-05-24 13:31:30|82|81.97|81.98|81.94|82|81.98|81.98|81.93|829
1653399100000|2022-05-24 13:31:40||81.93||81.93||81.94||81.93|2009
1653399110000|2022-05-24 13:31:50|81.97|81.94|82.05|82.01|82.06|82.01|81.96|81.91|1805
1653399120000|2022-05-24 13:32:00|82.06|82.03|82.14|82.09|82.16|82.12|82.05|82.01|81574
1653399130000|2022-05-24 13:32:10|82.13|82.08|82.15|82.09|82.15|82.1|82.11|82.07|872
1653399140000|2022-05-24 13:32:20|82.14|82.1|82.15|82.1|82.15|82.13|82.13|82.09|16967
1653399150000|2022-05-24 13:32:30|82.14|82.11|82.15|82.1|82.15|82.12|82.12|82.08|3046
1653399160000|2022-05-24 13:32:40|82.14|82.09|82.19|82.14|82.19|82.16|82.14|82.09|2061
1653399170000|2022-05-24 13:32:50|82.18|82.13|82.16|82.11|82.18|82.14|82.13|82.11|3504
1653399180000|2022-05-24 13:33:00|82.14|82.1|82.1|82.06|82.15|82.1|82.1|82.04|6750
1653399190000|2022-05-24 13:33:10|82.08|82.07|82.07|82.03|82.1|82.07|82.06|82.02|37681
1653399200000|2022-05-24 13:33:20|82.05|82.01|82.01|81.96|82.05|82.01|82|81.96|0
1653399210000|2022-05-24 13:33:30|82.02|81.97|81.95|81.92|82.02|81.97|81.95|81.9|774
1653399220000|2022-05-24 13:33:40|81.96|81.93|81.96|81.92|81.96|81.93|81.95|81.91|2503
1653399230000|2022-05-24 13:33:50|81.95|81.91|81.96|81.92|81.96|81.92|81.95|81.91|0
1653399240000|2022-05-24 13:34:00|81.98|81.93|82.03|81.99|82.03|81.99|81.98|81.93|5434
1653399250000|2022-05-24 13:34:10|82.02|81.98|81.98|81.95|82.03|81.98|81.97|81.95|14809
1653399260000|2022-05-24 13:34:20|81.97|81.94|81.94|81.9|81.99|81.94|81.93|81.9|1726
1653399270000|2022-05-24 13:34:30|81.95|81.88|81.91|81.87|81.95|81.88|81.91|81.86|9308
1653399280000|2022-05-24 13:34:40|81.92|81.86|81.92|81.86|81.92|81.88|81.9|81.86|0
1653399290000|2022-05-24 13:34:50|81.9|81.84|81.86|81.84|81.9|81.84|81.86|81.84|2874
1653399320000|2022-05-24 13:35:20|81.85|81.82|81.96|81.93|81.96|81.93|81.85|81.82|39397
1653399330000|2022-05-24 13:35:30|81.97|81.94|81.98|81.93|82.02|81.97|81.96|81.93|3121
1653399340000|2022-05-24 13:35:40|82|81.95|81.96|81.91|82|81.95|81.94|81.89|7132
1653399350000|2022-05-24 13:35:50|81.97|81.92|81.96|81.91|81.97|81.92|81.96|81.91|0
1653399360000|2022-05-24 13:36:00|81.95|81.9|81.9|81.87|81.95|81.9|81.9|81.86|11
1653399370000|2022-05-24 13:36:10|81.92|81.84|81.85|81.81|81.92|81.84|81.85|81.81|1917
1653399380000|2022-05-24 13:36:20|81.86|81.82|81.86|81.81|81.89|81.84|81.85|81.81|0
1653399390000|2022-05-24 13:36:30|81.88|81.82|81.86|81.81|81.89|81.82|81.86|81.81|0
1653399400000|2022-05-24 13:36:40|81.85|81.82|81.86|81.82|81.87|81.82|81.85|81.81|31295
1653399410000|2022-05-24 13:36:50|81.85|81.81|81.84|81.8|81.87|81.81|81.81|81.8|4893
1653399420000|2022-05-24 13:37:00|81.83|81.79|81.78|81.71|81.84|81.79|81.74|81.69|12490
1653399430000|2022-05-24 13:37:10|81.79|81.73|81.81|81.74|81.81|81.76|81.79|81.73|102
1653399440000|2022-05-24 13:37:20|81.8|81.73|81.74|81.7|81.8|81.73|81.73|81.68|0
1653399450000|2022-05-24 13:37:30|81.73|81.68|81.72|81.67|81.74|81.68|81.7|81.65|438
1653399460000|2022-05-24 13:37:40|81.71|81.65|81.71|81.65|81.71|81.66|81.71|81.65|6517
1653399470000|2022-05-24 13:37:50|81.7|81.64|81.67|81.6|81.71|81.66|81.67|81.6|2943
1653399480000|2022-05-24 13:38:00||81.61||81.62||81.62||81.61|236
1653399490000|2022-05-24 13:38:10|81.66|81.61|81.63|81.6|81.67|81.61|81.63|81.57|5100
1653399500000|2022-05-24 13:38:20|81.64|81.58|81.59|81.56|81.64|81.58|81.59|81.55|3028
1653399520000|2022-05-24 13:38:40|81.62|81.57|81.6|81.56|81.63|81.58|81.6|81.56|1047
1653399530000|2022-05-24 13:38:50|81.59|81.55|81.52|81.46|81.59|81.55|81.49|81.42|18891
1653399540000|2022-05-24 13:39:00|81.53|81.45|81.54|81.49|81.54|81.51|81.5|81.45|2271
1653399560000|2022-05-24 13:39:20|81.57|81.51|81.53|81.52|81.58|81.52|81.53|81.49|1350
1653399570000|2022-05-24 13:39:30|81.55|81.53|81.55|81.52|81.6|81.54|81.55|81.49|16195
1653399580000|2022-05-24 13:39:40|81.54|81.51|81.54|81.5|81.54|81.51|81.53|81.49|2471
1653399590000|2022-05-24 13:39:50|81.53|81.49|81.54|81.5|81.54|81.5|81.53|81.49|9035733
1653399600000|2022-05-24 13:40:00||81.51||81.51||81.52||81.51|0
1653399610000|2022-05-24 13:40:10|81.55|81.52|81.58|81.57|81.62|81.58|81.55|81.51|5841
1653399630000|2022-05-24 13:40:30|81.57|81.56|81.61|81.55|81.62|81.57|81.57|81.53|3432
1653399640000|2022-05-24 13:40:40|81.62|81.57|81.59|81.53|81.62|81.57|81.58|81.53|463
1653399650000|2022-05-24 13:40:50|81.57|81.51|81.53|81.48|81.58|81.51|81.53|81.48|2784
1653399660000|2022-05-24 13:41:00|81.55|81.49|81.52|81.49|81.55|81.5|81.52|81.49|12
1653399670000|2022-05-24 13:41:10|81.5|81.46|81.52|81.49|81.52|81.5|81.49|81.44|5424
1653399680000|2022-05-24 13:41:20|||||||||9035729
1653399690000|2022-05-24 13:41:30|||||||||24
1653399700000|2022-05-24 13:41:40|81.5|81.47|81.52|81.47|81.52|81.49|81.48|81.44|2897
1653399710000|2022-05-24 13:41:50|81.51|81.46|81.66|81.62|81.67|81.63|81.51|81.46|46313
1653399720000|2022-05-24 13:42:00|81.65|81.61|81.66|81.61|81.66|81.61|81.64|81.61|4506
1653399730000|2022-05-24 13:42:10|81.65|81.62|81.71|81.66|81.71|81.66|81.65|81.62|2908
1653399740000|2022-05-24 13:42:20|81.7|81.67|81.68|81.64|81.7|81.67|81.67|81.64|0
1653399750000|2022-05-24 13:42:30|81.67|81.61|81.62|81.58|81.69|81.62|81.62|81.58|5620
1653399760000|2022-05-24 13:42:40|81.61|81.56|81.58|81.55|81.61|81.56|81.57|81.54|3625
1653399770000|2022-05-24 13:42:50|81.57|81.53|81.62|81.57|81.64|81.6|81.57|81.53|16083
1653399780000|2022-05-24 13:43:00|81.61|81.59|81.62|81.59|81.63|81.59|81.61|81.58|2048
1653399790000|2022-05-24 13:43:10|81.63|81.6|81.63|81.59|81.65|81.62|81.63|81.57|28997
1653399800000|2022-05-24 13:43:20||81.61||81.6||81.61||81.59|0
1653399810000|2022-05-24 13:43:30|81.62|81.58|81.6|81.58|81.63|81.58|81.6|81.58|7216
1653399820000|2022-05-24 13:43:40|81.59|81.56|81.61|81.56|81.62|81.57|81.56|81.51|8890
1653399830000|2022-05-24 13:43:50|81.62|81.55|81.59|81.54|81.62|81.56|81.58|81.53|0
1653399840000|2022-05-24 13:44:00|81.6|81.55|81.59|81.54|81.6|81.55|81.58|81.54|2500
1653399850000|2022-05-24 13:44:10|81.57|81.55|81.58|81.54|81.59|81.55|81.57|81.54|0
1653399860000|2022-05-24 13:44:20||81.55||81.55||81.55||81.55|1237
1653399880000|2022-05-24 13:44:40|81.61|81.56|81.63|81.58|81.64|81.59|81.61|81.56|14769
1653399890000|2022-05-24 13:44:50|81.61|81.56|81.61|81.58|81.61|81.58|81.59|81.55|2228
1653399900000|2022-05-24 13:45:00|81.6|81.57|81.7|81.64|81.7|81.66|81.59|81.55|2349
1653399910000|2022-05-24 13:45:10|81.72|81.66|81.72|81.69|81.76|81.71|81.71|81.66|15864
1653399920000|2022-05-24 13:45:20|81.73|81.7|81.69|81.65|81.73|81.7|81.69|81.65|5136
1653399930000|2022-05-24 13:45:30|81.68|81.64|81.69|81.62|81.69|81.66|81.67|81.62|1874
1653399940000|2022-05-24 13:45:40|81.68|81.64|81.68|81.62|81.68|81.64|81.68|81.62|2116
1653399950000|2022-05-24 13:45:50|81.69|81.63|81.69|81.64|81.69|81.64|81.69|81.63|11
1653399960000|2022-05-24 13:46:00|81.7|81.65|81.68|81.66|81.71|81.67|81.68|81.65|0
1653399970000|2022-05-24 13:46:10|81.71|81.67|81.76|81.7|81.76|81.71|81.71|81.67|0
1653399980000|2022-05-24 13:46:20|81.78|81.71|81.76|81.71|81.78|81.72|81.76|81.7|184
1653399990000|2022-05-24 13:46:30|81.75|81.72|81.76|81.72|81.76|81.72|81.75|81.72|0
1653400000000|2022-05-24 13:46:40|81.75|81.71|81.71|81.67|81.75|81.71|81.71|81.67|5809
1653400010000|2022-05-24 13:46:50|81.69|81.66|81.69|81.65|81.7|81.66|81.69|81.64|0
1653400020000|2022-05-24 13:47:00|81.68|81.64|81.58|81.55|81.68|81.64|81.58|81.53|2530
1653400030000|2022-05-24 13:47:10|81.61|81.56|81.61|81.55|81.62|81.57|81.59|81.55|3
1653400040000|2022-05-24 13:47:20|81.59||81.61||81.61||81.58||0
1653400050000|2022-05-24 13:47:30|81.59|81.53|81.56|81.53|81.61|81.53|81.56|81.51|5449
1653400060000|2022-05-24 13:47:40|81.55|81.51|81.51|81.45|81.55|81.51|81.51|81.45|2035
1653400070000|2022-05-24 13:47:50||81.46||81.46||81.46||81.46|0
1653400080000|2022-05-24 13:48:00|81.52|81.47|81.51|81.47|81.52|81.48|81.51|81.46|1869
1653400090000|2022-05-24 13:48:10|81.52|81.46|81.56|81.52|81.56|81.53|81.52|81.46|662
1653400100000|2022-05-24 13:48:20||81.51||81.53||81.53||81.51|613
1653400110000|2022-05-24 13:48:30|81.55|81.52|81.55|81.52|81.56|81.52|81.53|81.52|3048
1653400120000|2022-05-24 13:48:40|81.56|81.53|81.62|81.58|81.63|81.59|81.56|81.53|9577
1653400130000|2022-05-24 13:48:50|81.61|81.56|81.59|81.57|81.62|81.58|81.58|81.54|13272
1653400140000|2022-05-24 13:49:00|81.62|81.58|81.66|81.6|81.66|81.61|81.62|81.57|1982
1653400150000|2022-05-24 13:49:10|81.64|81.59|81.64|81.6|81.64|81.61|81.62|81.58|218
1653400160000|2022-05-24 13:49:20|81.66|81.59|81.69|81.65|81.71|81.66|81.66|81.59|4256
1653400170000|2022-05-24 13:49:30|81.68|81.63|81.67|81.64|81.68|81.64|81.66|81.62|4878
1653400180000|2022-05-24 13:49:40|81.66|81.62|81.66|81.62|81.66|81.63|81.65|81.62|2638
1653400190000|2022-05-24 13:49:50|81.65|81.63|81.66|81.62|81.66|81.64|81.65|81.62|4712
1653400200000|2022-05-24 13:50:00||81.63||81.63||81.63||81.63|0
1653400210000|2022-05-24 13:50:10|81.64|81.62|81.66|81.62|81.66|81.62|81.64|81.62|306
1653400220000|2022-05-24 13:50:20||81.63||81.62||81.63||81.62|12
1653400230000|2022-05-24 13:50:30||81.63||81.63||81.63||81.63|0
1653400240000|2022-05-24 13:50:40|81.64|81.62|81.66|81.62|81.66|81.62|81.64|81.62|2
1653400250000|2022-05-24 13:50:50||81.63||81.62||81.63||81.62|0
1653400260000|2022-05-24 13:51:00|81.68|81.63|81.69|81.65|81.69|81.66|81.66|81.63|1651
1653400270000|2022-05-24 13:51:10|81.67|81.66|81.67|81.63|81.67|81.66|81.66|81.63|8230
1653400280000|2022-05-24 13:51:20|81.7|81.64|81.7|81.65|81.73|81.67|81.7|81.63|243
1653400290000|2022-05-24 13:51:30|81.68|81.64|81.69|81.65|81.7|81.66|81.66|81.63|4095
1653400300000|2022-05-24 13:51:40|81.68|81.66|81.75|81.72|81.77|81.72|81.68|81.66|1750
1653400310000|2022-05-24 13:51:50|81.74|81.7|81.75|81.71|81.75|81.71|81.72|81.68|4105
1653400320000|2022-05-24 13:52:00|81.76|81.72|81.81|81.76|81.82|81.77|81.76|81.72|2501
1653400330000|2022-05-24 13:52:10|81.82|81.77|81.9|81.84|81.91|81.85|81.82|81.77|3480
1653400340000|2022-05-24 13:52:20|81.88|81.83|81.89|81.85|81.89|81.86|81.87|81.83|200
1653400350000|2022-05-24 13:52:30|81.88|81.84|81.87|81.82|81.88|81.84|81.84|81.81|27215
1653400360000|2022-05-24 13:52:40|81.88|81.84|81.88|81.85|81.92|81.87|81.88|81.82|1104
1653400370000|2022-05-24 13:52:50|81.89|81.86|81.88|81.85|81.89|81.86|81.88|81.85|100
1653400380000|2022-05-24 13:53:00|81.89|81.82|81.85|81.83|81.89|81.84|81.84|81.81|2122
1653400390000|2022-05-24 13:53:10|81.86|81.84|81.93|81.88|81.94|81.88|81.86|81.83|7510
1653400400000|2022-05-24 13:53:20|81.94|81.89|81.94|81.9|81.94|81.91|81.93|81.88|617
1653400410000|2022-05-24 13:53:30|81.93|81.91|81.92|81.88|81.93|81.91|81.9|81.87|6681
1653400420000|2022-05-24 13:53:40|81.91|81.87|81.89|81.87|81.91|81.87|81.89|81.87|2455
1653400430000|2022-05-24 13:53:50|81.88|81.84|81.84|81.82|81.88|81.84|81.84|81.81|2584
1653400440000|2022-05-24 13:54:00|81.83|81.8|81.81|81.79|81.83|81.8|81.81|81.79|3415
1653400450000|2022-05-24 13:54:10|81.82|81.8|81.82|81.77|81.83|81.81|81.81|81.77|1035
1653400460000|2022-05-24 13:54:20||81.78||81.77||81.78||81.77|18
1653400470000|2022-05-24 13:54:30||81.78||81.79||81.8||81.77|0
1653400480000|2022-05-24 13:54:40|81.8|81.77|81.74|81.7|81.8|81.77|81.73|81.67|922
1653400490000|2022-05-24 13:54:50|81.73|81.69|81.7|81.65|81.73|81.69|81.68|81.62|0
1653400500000|2022-05-24 13:55:00|81.71|81.66|81.69|81.65|81.71|81.67|81.69|81.65|2160
1653400510000|2022-05-24 13:55:10|81.71|81.66|81.74|81.7|81.75|81.7|81.7|81.66|4480
1653400520000|2022-05-24 13:55:20||81.71||81.7||81.71||81.7|0
1653400530000|2022-05-24 13:55:30|81.75|81.71|81.73|81.7|81.75|81.71|81.73|81.7|749
1653400540000|2022-05-24 13:55:40|81.71|81.68|81.69|81.64|81.71|81.68|81.67|81.64|5641
1653400550000|2022-05-24 13:55:50||81.65||81.65||81.66||81.65|0
1653400560000|2022-05-24 13:56:00|||||||||6000
1653400570000|2022-05-24 13:56:10|81.68|81.64|81.7|81.65|81.7|81.66|81.64|81.58|764
1653400580000|2022-05-24 13:56:20|81.69|81.64|81.69|81.65|81.69|81.65|81.69|81.64|0
1653400590000|2022-05-24 13:56:30|81.68||81.69||81.69||81.68||0
1653400600000|2022-05-24 13:56:40|81.67|81.63|81.7|81.66|81.7|81.68|81.65|81.63|1228
1653400610000|2022-05-24 13:56:50|81.72|81.68|81.71|81.68|81.73|81.68|81.71|81.66|1007
1653400620000|2022-05-24 13:57:00|81.73|81.7|81.73|81.7|81.73|81.7|81.73|81.7|4
1653400630000|2022-05-24 13:57:10|81.75|81.72|81.79|81.76|81.81|81.77|81.75|81.72|8565
1653400640000|2022-05-24 13:57:20|81.8|81.75|81.77|81.74|81.8|81.75|81.77|81.73|4232
1653400660000|2022-05-24 13:57:40||81.75||81.74||81.75||81.74|2575
1653400670000|2022-05-24 13:57:50||81.75||81.75||81.75||81.74|251
1653400680000|2022-05-24 13:58:00|81.76|81.74|81.77|81.73|81.77|81.74|81.74|81.7|2396
1653400690000|2022-05-24 13:58:10||81.74||81.73||81.74||81.73|70
1653400700000|2022-05-24 13:58:20|81.75|81.72|81.75|81.72|81.75|81.73|81.75|81.72|1051
1653400720000|2022-05-24 13:58:40|81.74|81.7|81.7|81.67|81.74|81.7|81.7|81.65|843
1653400730000|2022-05-24 13:58:50|81.69|81.66|81.7|81.65|81.7|81.66|81.69|81.64|0
1653400740000|2022-05-24 13:59:00|81.67|81.66|81.7|81.67|81.7|81.67|81.67|81.66|0
1653400750000|2022-05-24 13:59:10|81.69||81.69||81.69||81.69||6078
1653400760000|2022-05-24 13:59:20|81.7|81.68|81.73|81.69|81.74|81.7|81.7|81.68|1133
1653400770000|2022-05-24 13:59:30|81.72|81.68|81.65|81.6|81.72|81.7|81.65|81.59|1415
1653400780000|2022-05-24 13:59:40|81.64|81.59|81.61|81.55|81.64|81.59|81.59|81.54|0
1653400790000|2022-05-24 13:59:50|81.58|81.53|81.56|81.52|81.59|81.55|81.56|81.51|2500
1653400800000|2022-05-24 14:00:00|81.57|81.54|81.56|81.52|81.61|81.54|81.56|81.52|0
1653400810000|2022-05-24 14:00:10|81.54|81.5|81.47|81.41|81.54|81.5|81.47|81.34|11490
1653400820000|2022-05-24 14:00:20|81.49|81.43|81.58|81.53|81.58|81.54|81.49|81.43|14854
1653400830000|2022-05-24 14:00:30|81.59|81.55|81.56|81.52|81.61|81.56|81.55|81.51|4269
1653400840000|2022-05-24 14:00:40|81.54|81.5|81.54|81.5|81.56|81.51|81.54|81.49|1954
1653400850000|2022-05-24 14:00:50|81.53|81.49|81.5|81.45|81.53|81.51|81.5|81.45|98
1653400860000|2022-05-24 14:01:00|81.52|81.46|81.5|81.47|81.52|81.49|81.48|81.43|4675
1653400870000|2022-05-24 14:01:10|81.52|81.49|81.5|81.46|81.54|81.49|81.48|81.44|5545
1653400880000|2022-05-24 14:01:20|81.49|81.45|81.45|81.39|81.49|81.45|81.45|81.38|1360
1653400890000|2022-05-24 14:01:30|81.44|81.38|81.37|81.31|81.44|81.38|81.36|81.31|3160
1653400900000|2022-05-24 14:01:40|81.35|81.32|81.32|81.26|81.38|81.32|81.32|81.26|6966
1653400910000|2022-05-24 14:01:50|81.31|81.25|81.3|81.25|81.31|81.26|81.3|81.25|960
1653400920000|2022-05-24 14:02:00|81.31|81.27|81.31|81.26|81.31|81.27|81.26|81.23|10094
1653400930000|2022-05-24 14:02:10|81.33|81.28|81.36|81.31|81.38|81.34|81.33|81.26|33129
1653400940000|2022-05-24 14:02:20|81.35|81.29|81.36|81.31|81.36|81.31|81.33|81.29|23266
1653400950000|2022-05-24 14:02:30|81.35|81.33|81.34|81.29|81.36|81.34|81.33|81.29|40
1653400960000|2022-05-24 14:02:40|81.33|81.3|81.36|81.3|81.36|81.32|81.33|81.29|0
1653400970000|2022-05-24 14:02:50|81.35|81.33|81.32|81.29|81.35|81.33|81.32|81.29|1006
1653400980000|2022-05-24 14:03:00|81.35|81.3|81.35|81.29|81.36|81.32|81.34|81.29|1165
1653400990000|2022-05-24 14:03:10|81.34|81.3|81.35|81.3|81.35|81.3|81.32|81.3|0
1653401000000|2022-05-24 14:03:20|81.34|81.32|81.34|81.29|81.35|81.32|81.33|81.29|562
1653401010000|2022-05-24 14:03:30|81.33||81.32||81.34||81.31||0
1653401020000|2022-05-24 14:03:40|81.34|81.32|81.37|81.31|81.37|81.32|81.34|81.29|23502
1653401030000|2022-05-24 14:03:50|81.36|81.3|81.35|81.31|81.39|81.34|81.35|81.3|122
1653401040000|2022-05-24 14:04:00|81.34|81.3|81.27|81.22|81.34|81.3|81.27|81.21|17765
1653401050000|2022-05-24 14:04:10|81.28|81.23|81.23|81.18|81.3|81.25|81.23|81.17|0
1653401060000|2022-05-24 14:04:20|81.24|81.19|81.27|81.23|81.27|81.23|81.24|81.19|5922
1653401070000|2022-05-24 14:04:30|81.26||81.27||81.27||81.26||15
1653401080000|2022-05-24 14:04:40||81.24||81.23||81.24||81.23|0
1653401090000|2022-05-24 14:04:50|81.28|81.24|81.33|81.27|81.33|81.28|81.28|81.24|5043
1653401100000|2022-05-24 14:05:00|81.32|81.28|81.35|81.3|81.35|81.32|81.32|81.28|0
1653401110000|2022-05-24 14:05:10|81.34|81.31|81.3|81.29|81.34|81.31|81.3|81.27|9343
1653401120000|2022-05-24 14:05:20|81.33|81.3|81.32|81.28|81.33|81.3|81.32|81.28|100
1653401130000|2022-05-24 14:05:30|81.31|81.27|81.28|81.23|81.31|81.27|81.27|81.22|765
1653401140000|2022-05-24 14:05:40|81.27|81.21|81.21|81.17|81.27|81.21|81.21|81.17|2
1653401150000|2022-05-24 14:05:50|81.22|81.18|81.2|81.15|81.24|81.18|81.2|81.15|15788
1653401160000|2022-05-24 14:06:00|81.19|81.17|81.21|81.17|81.21|81.17|81.19|81.13|16866
1653401170000|2022-05-24 14:06:10|81.2|81.15|81.16|81.12|81.2|81.15|81.16|81.12|2735
1653401180000|2022-05-24 14:06:20|81.15|81.13|81.16|81.13|81.16|81.13|81.15|81.11|22
1653401190000|2022-05-24 14:06:30|81.17|81.14|81.21|81.16|81.21|81.16|81.17|81.14|1537
1653401200000|2022-05-24 14:06:40|81.2|81.15|81.21|81.17|81.21|81.18|81.2|81.15|0
1653401210000|2022-05-24 14:06:50|81.2|81.16|81.17|81.15|81.2|81.17|81.17|81.15|2622
1653401220000|2022-05-24 14:07:00|81.16|81.16|81.2|81.16|81.21|81.18|81.16|81.15|5330
1653401230000|2022-05-24 14:07:10|81.19|81.14|81.14|81.11|81.19|81.14|81.14|81.11|3214
1653401240000|2022-05-24 14:07:20|81.16|81.12|81.18|81.13|81.19|81.13|81.16|81.11|11050
1653401250000|2022-05-24 14:07:30|81.19|81.14|81.18|81.14|81.19|81.14|81.17|81.14|195
1653401260000|2022-05-24 14:07:40|81.17||81.18||81.18||81.17||0
1653401270000|2022-05-24 14:07:50|81.17|81.11|81.12|81.08|81.17|81.11|81.12|81.08|1093
1653401280000|2022-05-24 14:08:00|81.11|81.06|81.1|81.05|81.12|81.08|81.07|81.02|19350
1653401290000|2022-05-24 14:08:10|81.09|81.06|81.11|81.05|81.12|81.08|81.09|81.05|8191
1653401300000|2022-05-24 14:08:20|81.09|81.02|81.05|81.01|81.11|81.02|81.05|81|56
1653401310000|2022-05-24 14:08:30|81.08|81.02|81.08|81.03|81.1|81.05|81.07|81.01|2511
1653401320000|2022-05-24 14:08:40|81.06|81.02|81.07|81.02|81.07|81.03|81.06|81.01|36
1653401330000|2022-05-24 14:08:50|81.08|81.03|81.06|81.01|81.09|81.03|81.05|81.01|140
1653401340000|2022-05-24 14:09:00|81.05|81.03|81.07|81.02|81.09|81.04|81.05|81.01|22
1653401350000|2022-05-24 14:09:10|81.08|81.03|81.07|81.02|81.08|81.03|81.07|81.02|1
1653401360000|2022-05-24 14:09:20|81.05|81.01|81.07|81.03|81.07|81.04|80.98|80.94|134588
1653401370000|2022-05-24 14:09:30|81.08|81.07|81.06|81.03|81.09|81.07|81.06|81.03|10295
1653401380000|2022-05-24 14:09:40|81.05|81.04|81.05|81|81.05|81.05|81.03|81|1435
1653401390000|2022-05-24 14:09:50|81.04||81.03||81.04||81.02||3
1653401400000|2022-05-24 14:10:00|81.02|81.02|81.1|81.06|81.12|81.08|81.02|81.02|10469
1653401410000|2022-05-24 14:10:10|81.09|81.04|81.09|81.06|81.1|81.06|81.09|81.04|0
1653401420000|2022-05-24 14:10:20|81.1|81.07|81.1|81.06|81.1|81.07|81.08|81.06|10967
1653401430000|2022-05-24 14:10:30|81.09|81.03|81|80.96|81.09|81.04|81|80.96|17220
1653401440000|2022-05-24 14:10:40|81.02||81.02||81.02||81.02||117
1653401450000|2022-05-24 14:10:50|81.01|80.95|80.97|80.93|81.02|80.95|80.97|80.92|4914
1653401460000|2022-05-24 14:11:00|80.99|80.94|80.99|80.94|81.03|81.01|80.99|80.94|3406
1653401470000|2022-05-24 14:11:10|80.98|80.93|80.96|80.9|80.99|80.93|80.91|80.85|176675
1653401480000|2022-05-24 14:11:20|80.95|80.91|80.91|80.89|80.95|80.92|80.91|80.89|2126
1653401490000|2022-05-24 14:11:30|80.9|80.87|80.89|80.87|80.93|80.88|80.89|80.87|762
1653401500000|2022-05-24 14:11:40|80.91|80.88|80.93|80.88|80.94|80.9|80.91|80.88|1800
1653401510000|2022-05-24 14:11:50|80.94|80.87|80.89|80.85|80.94|80.87|80.88|80.85|823
1653401520000|2022-05-24 14:12:00|80.88|80.83|80.95|80.9|80.95|80.91|80.86|80.82|5881
1653401530000|2022-05-24 14:12:10|80.94||80.94||80.94||80.94||50
1653401550000|2022-05-24 14:12:30|80.96|80.91|80.99|80.95|80.99|80.95|80.96|80.91|253343
1653401560000|2022-05-24 14:12:40|80.98|80.94|80.96|80.91|80.98|80.94|80.95|80.9|12072
1653401570000|2022-05-24 14:12:50|80.95|80.92|80.9|80.86|80.95|80.92|80.89|80.86|15397
1653401580000|2022-05-24 14:13:00|80.89|80.85|80.83|80.79|80.9|80.85|80.82|80.79|34791
1653401590000|2022-05-24 14:13:10|80.82|80.8|80.84|80.81|80.87|80.82|80.82|80.79|22908
1653401600000|2022-05-24 14:13:20|80.83|80.79|80.82|80.79|80.84|80.79|80.8|80.76|11823
1653401610000|2022-05-24 14:13:30|80.81||80.82||80.82||80.81||11400
1653401620000|2022-05-24 14:13:40|80.8|80.77|80.78|80.73|80.81|80.77|80.77|80.72|62
1653401630000|2022-05-24 14:13:50|80.77|80.72|80.76|80.73|80.81|80.75|80.76|80.71|1
1653401640000|2022-05-24 14:14:00|80.75|80.71|80.73|80.7|80.75|80.73|80.73|80.7|64426
1653401650000|2022-05-24 14:14:10|80.72|80.68|80.65|80.62|80.72|80.68|80.64|80.62|63816
1653401660000|2022-05-24 14:14:20|80.64|80.6|80.7|80.65|80.7|80.65|80.62|80.6|4489
1653401670000|2022-05-24 14:14:30|80.68|80.63|80.64|80.61|80.68|80.64|80.64|80.61|9
1653401680000|2022-05-24 14:14:40|80.63|80.6|80.6|80.55|80.64|80.6|80.6|80.55|2075
1653401690000|2022-05-24 14:14:50|80.59|80.58|80.58|80.55|80.59|80.58|80.58|80.55|34
1653401700000|2022-05-24 14:15:00|80.57|80.56|80.61|80.57|80.61|80.57|80.57|80.55|2772
1653401710000|2022-05-24 14:15:10|80.64|80.58|80.6|80.57|80.64|80.58|80.59|80.55|33142
1653401730000|2022-05-24 14:15:30||80.58||80.57||80.58||80.57|60136
1653401740000|2022-05-24 14:15:40|80.59|80.58|80.58|80.55|80.6|80.58|80.58|80.55|1581
1653401750000|2022-05-24 14:15:50|80.57|80.52|80.6|80.56|80.6|80.56|80.54|80.5|2608
1653401760000|2022-05-24 14:16:00|80.59|80.53|80.61|80.55|80.61|80.55|80.55|80.51|6236
1653401770000|2022-05-24 14:16:10|80.6|80.54|80.58|80.52|80.6|80.54|80.56|80.51|11604
1653401780000|2022-05-24 14:16:20|80.56|80.51|80.55|80.5|80.58|80.51|80.54|80.5|2061
1653401790000|2022-05-24 14:16:30|80.56|80.51|80.53|80.5|80.57|80.51|80.52|80.5|522
1653401800000|2022-05-24 14:16:40|80.52|80.51|80.53|80.51|80.53|80.51|80.52|80.51|827
1653401820000|2022-05-24 14:17:00|80.56|80.52|80.54|80.5|80.57|80.52|80.53|80.5|8343
1653401830000|2022-05-24 14:17:10|80.53|80.48|80.49|80.46|80.53|80.48|80.49|80.44|46803
1653401840000|2022-05-24 14:17:20|80.51|80.47|80.53|80.5|80.55|80.5|80.51|80.47|3
1653401850000|2022-05-24 14:17:30|80.52|80.48|80.5|80.46|80.52|80.48|80.49|80.46|53072
1653401860000|2022-05-24 14:17:40|80.49|80.47|80.5|80.46|80.5|80.47|80.49|80.46|4
1653401870000|2022-05-24 14:17:50||80.47||80.47||80.47||80.47|0
1653401880000|2022-05-24 14:18:00|80.53|80.48|80.56|80.51|80.56|80.51|80.53|80.48|3537
1653401890000|2022-05-24 14:18:10|80.55|80.5|80.53|80.47|80.55|80.5|80.52|80.47|4955
1653401900000|2022-05-24 14:18:20|80.52|80.45|80.42|80.37|80.52|80.45|80.42|80.36|4968
1653401910000|2022-05-24 14:18:30|80.41|80.38|80.42|80.38|80.42|80.4|80.4|80.34|2510
1653401920000|2022-05-24 14:18:40||80.4||80.4||80.4||80.38|40877
1653401930000|2022-05-24 14:18:50|80.41|80.39|80.42|80.38|80.42|80.39|80.41|80.38|10000
1653401940000|2022-05-24 14:19:00|||||||||612
1653401950000|2022-05-24 14:19:10|80.44|80.39|80.45|80.41|80.47|80.41|80.44|80.39|6717
1653401960000|2022-05-24 14:19:20|80.48|80.42|80.47|80.43|80.48|80.44|80.47|80.42|10707
1653401970000|2022-05-24 14:19:30|80.48|80.44|80.48|80.44|80.49|80.44|80.47|80.44|64526
1653401980000|2022-05-24 14:19:40|80.47|80.45|80.55|80.51|80.55|80.51|80.47|80.45|2080
1653401990000|2022-05-24 14:19:50|80.54|80.5|80.53|80.49|80.54|80.5|80.51|80.49|575
1653402000000|2022-05-24 14:20:00|80.52|80.5|80.54|80.5|80.55|80.51|80.52|80.49|0
1653402010000|2022-05-24 14:20:10||80.51||80.51||80.51||80.51|1273
1653402020000|2022-05-24 14:20:20|80.55|80.5|80.61|80.58|80.61|80.58|80.55|80.5|25290
1653402040000|2022-05-24 14:20:40|80.6|80.57|80.61|80.58|80.61|80.58|80.59|80.57|124884
1653402050000|2022-05-24 14:20:50|80.6|80.59|80.69|80.68|80.73|80.68|80.6|80.57|112920
1653402060000|2022-05-24 14:21:00|80.68|80.67|80.68|80.66|80.69|80.67|80.66|80.64|8164
1653402070000|2022-05-24 14:21:10|80.69|80.65|80.68|80.63|80.74|80.69|80.67|80.61|544
1653402080000|2022-05-24 14:21:20|80.67|80.62|80.61|80.58|80.68|80.62|80.61|80.55|2322
1653402090000|2022-05-24 14:21:30|80.62|80.53|80.57|80.51|80.62|80.54|80.57|80.5|2406
1653402100000|2022-05-24 14:21:40|80.58|80.52|80.63|80.57|80.63|80.58|80.58|80.52|4487
1653402110000|2022-05-24 14:21:50|80.65|80.56|80.66|80.6|80.67|80.62|80.65|80.56|0
1653402120000|2022-05-24 14:22:00|80.64|80.61|80.65|80.62|80.68|80.62|80.63|80.61|10285
1653402130000|2022-05-24 14:22:10|80.64|80.61|80.73|80.66|80.73|80.67|80.63|80.59|10187
1653402140000|2022-05-24 14:22:20|80.72|80.64|80.7|80.66|80.72|80.68|80.7|80.64|0
1653402150000|2022-05-24 14:22:30|80.73|80.67|80.71|80.67|80.73|80.69|80.71|80.67|58118
1653402160000|2022-05-24 14:22:40|80.72|80.68|80.78|80.74|80.79|80.74|80.72|80.68|1239
1653402170000|2022-05-24 14:22:50|80.81|80.76|80.76|80.72|80.83|80.76|80.75|80.7|19729
1653402180000|2022-05-24 14:23:00|80.77|80.73|80.79|80.73|80.8|80.74|80.76|80.72|34755
1653402190000|2022-05-24 14:23:10|80.81|80.75|80.81|80.76|80.83|80.77|80.79|80.75|6
1653402200000|2022-05-24 14:23:20|80.8|80.74|80.75|80.72|80.8|80.75|80.74|80.72|2772
1653402210000|2022-05-24 14:23:30|80.74|80.71|80.7|80.65|80.74|80.71|80.7|80.65|1344
1653402220000|2022-05-24 14:23:40|80.71|80.66|80.69|80.65|80.71|80.67|80.69|80.65|664
1653402230000|2022-05-24 14:23:50||80.66||80.66||80.66||80.66|201
1653402240000|2022-05-24 14:24:00|80.72|80.67|80.73|80.67|80.73|80.68|80.7|80.66|2337
1653402250000|2022-05-24 14:24:10|80.72|80.66|80.64|80.6|80.72|80.67|80.64|80.59|12604
1653402260000|2022-05-24 14:24:20|80.63|80.59|80.64|80.59|80.64|80.6|80.63|80.59|6195
1653402270000|2022-05-24 14:24:30|80.63|80.58|80.62|80.57|80.64|80.58|80.62|80.57|2790
1653402280000|2022-05-24 14:24:40|80.61|80.56|80.58|80.54|80.61|80.56|80.52|80.48|27598
1653402290000|2022-05-24 14:24:50|80.59|80.55|80.65|80.6|80.66|80.62|80.59|80.55|5092
1653402300000|2022-05-24 14:25:00|80.64|80.59|80.73|80.68|80.76|80.7|80.63|80.59|10077
1653402310000|2022-05-24 14:25:10|80.71|80.67|80.67|80.62|80.71|80.67|80.66|80.61|2707
1653402320000|2022-05-24 14:25:20|80.69|80.63|80.66|80.6|80.69|80.64|80.66|80.6|3369
1653402330000|2022-05-24 14:25:30|80.65|80.59|80.61|80.58|80.66|80.6|80.61|80.56|2
1653402340000|2022-05-24 14:25:40||80.57||80.57||80.58||80.57|15000
1653402350000|2022-05-24 14:25:50|80.6|80.58|80.58|80.54|80.6|80.59|80.57|80.54|57518
1653402360000|2022-05-24 14:26:00|80.57|80.55|80.61|80.55|80.61|80.57|80.57|80.54|918
1653402370000|2022-05-24 14:26:10|80.6||80.6||80.6||80.58||60
1653402380000|2022-05-24 14:26:20|80.58|80.54|80.56|80.54|80.58|80.54|80.56|80.54|2791
1653402390000|2022-05-24 14:26:30|80.6|80.55|80.6|80.56|80.61|80.57|80.6|80.55|3
1653402400000|2022-05-24 14:26:40|80.59|80.54|80.59|80.54|80.6|80.56|80.55|80.52|5937
1653402410000|2022-05-24 14:26:50|80.58|80.55|80.63|80.59|80.66|80.61|80.58|80.54|2159
1653402420000|2022-05-24 14:27:00|80.62|80.58|80.69|80.64|80.69|80.64|80.61|80.58|6108
1653402430000|2022-05-24 14:27:10|80.71|80.65|80.69|80.66|80.73|80.66|80.68|80.63|2038
1653402440000|2022-05-24 14:27:20|80.7|80.67|80.69|80.67|80.71|80.68|80.69|80.66|4
1653402450000|2022-05-24 14:27:30|80.7|80.68|80.69|80.67|80.75|80.7|80.69|80.67|964
1653402460000|2022-05-24 14:27:40|80.68|80.66|80.67|80.63|80.68|80.66|80.65|80.61|22579
1653402470000|2022-05-24 14:27:50||80.64||80.63||80.64||80.63|9680
1653402480000|2022-05-24 14:28:00|80.68|80.64|80.69|80.65|80.7|80.67|80.68|80.64|4279
1653402490000|2022-05-24 14:28:10|80.68||80.68||80.68||80.67||0
1653402500000|2022-05-24 14:28:20|80.67||80.68||80.68||80.66||0
1653402510000|2022-05-24 14:28:30|80.67|80.63|80.67|80.64|80.67|80.64|80.67|80.63|2002
1653402520000|2022-05-24 14:28:40|80.66|80.65|80.67|80.64|80.67|80.65|80.64|80.63|81084
1653402530000|2022-05-24 14:28:50|80.68|80.65|80.71|80.68|80.71|80.68|80.67|80.63|11778
1653402540000|2022-05-24 14:29:00|80.7|80.66|80.66|80.63|80.7|80.66|80.66|80.63|4675
1653402550000|2022-05-24 14:29:10|80.67|80.64|80.67|80.63|80.68|80.65|80.67|80.63|5962
1653402560000|2022-05-24 14:29:20|80.66||80.67||80.67||80.66||0
1653402570000|2022-05-24 14:29:30|80.66|80.62|80.61|80.57|80.66|80.62|80.61|80.57|1261
1653402580000|2022-05-24 14:29:40|80.62|80.58|80.65|80.6|80.65|80.61|80.62|80.58|999
1653402590000|2022-05-24 14:29:50|80.64|80.59|80.6|80.56|80.64|80.6|80.6|80.56|199
1653402600000|2022-05-24 14:30:00|80.59|80.53|80.48|80.44|80.6|80.53|80.48|80.43|2291
1653402610000|2022-05-24 14:30:10|80.49||80.48||80.49||80.48||0
1653402620000|2022-05-24 14:30:20|80.49|80.45|80.47|80.44|80.54|80.49|80.47|80.44|8470
1653402630000|2022-05-24 14:30:30|80.49|80.43|80.44|80.39|80.5|80.43|80.42|80.38|73585
1653402640000|2022-05-24 14:30:40|80.43|80.4|80.46|80.39|80.46|80.4|80.42|80.39|13700
1653402650000|2022-05-24 14:30:50|80.42|80.38|80.35|80.28|80.42|80.38|80.34|80.28|56103
1653402660000|2022-05-24 14:31:00|80.34|80.3|80.37|80.32|80.37|80.33|80.28|80.22|6069
1653402670000|2022-05-24 14:31:10|80.34|80.31|80.34|80.29|80.36|80.31|80.32|80.26|6888
1653402680000|2022-05-24 14:31:20|80.37|80.3|80.41|80.36|80.41|80.36|80.37|80.3|256
1653402690000|2022-05-24 14:31:30|80.39|80.35|80.45|80.4|80.46|80.4|80.39|80.35|2257
1653402700000|2022-05-24 14:31:40|80.43|80.39|80.42|80.38|80.43|80.39|80.42|80.38|742
1653402710000|2022-05-24 14:31:50|80.41||80.42||80.42||80.41||15
1653402720000|2022-05-24 14:32:00|80.41|80.39|80.39|80.33|80.42|80.41|80.39|80.32|5894
1653402730000|2022-05-24 14:32:10|80.37|80.34|80.45|80.4|80.45|80.4|80.37|80.32|5244
1653402740000|2022-05-24 14:32:20|80.44|80.38|80.44|80.4|80.44|80.41|80.43|80.38|0
1653402750000|2022-05-24 14:32:30|80.43|80.41|80.49|80.43|80.5|80.45|80.43|80.41|2
1653402760000|2022-05-24 14:32:40|80.47|80.44|80.47|80.43|80.47|80.44|80.46|80.43|14
1653402770000|2022-05-24 14:32:50||80.44||80.44||80.44||80.43|2130
1653402780000|2022-05-24 14:33:00|80.5|80.45|80.51|80.47|80.51|80.47|80.49|80.44|2845
1653402790000|2022-05-24 14:33:10|80.5|80.45|80.47|80.43|80.5|80.45|80.46|80.43|3442
1653402800000|2022-05-24 14:33:20||80.44||80.44||80.45||80.44|0
1653402830000|2022-05-24 14:33:50|80.5|80.45|80.54|80.49|80.54|80.49|80.49|80.45|307
1653402840000|2022-05-24 14:34:00|80.53|80.5|80.5|80.46|80.53|80.5|80.49|80.45|10659
1653402850000|2022-05-24 14:34:10|80.49|80.47|80.5|80.47|80.5|80.48|80.49|80.46|3977
1653402860000|2022-05-24 14:34:20|||||||||4938
1653402870000|2022-05-24 14:34:30|80.49|80.46|80.47|80.45|80.49|80.46|80.47|80.42|265
1653402880000|2022-05-24 14:34:40|80.46|80.42|80.46|80.43|80.46|80.43|80.46|80.42|2037
1653402890000|2022-05-24 14:34:50|80.45|80.41|80.39|80.36|80.45|80.41|80.39|80.34|3396
1653402900000|2022-05-24 14:35:00|80.37|80.34|80.37|80.31|80.37|80.34|80.36|80.3|15554
1653402910000|2022-05-24 14:35:10|80.35|80.3|80.35|80.31|80.37|80.33|80.32|80.26|653
1653402920000|2022-05-24 14:35:20|80.33|80.3|80.35|80.3|80.35|80.31|80.33|80.3|1230
1653402930000|2022-05-24 14:35:30|80.34||80.33||80.34||80.33||2083
1653402940000|2022-05-24 14:35:40|80.32|80.29|80.3|80.25|80.32|80.29|80.28|80.22|3358
1653402950000|2022-05-24 14:35:50|80.31|80.27|80.43|80.37|80.43|80.39|80.31|80.27|13885
1653402960000|2022-05-24 14:36:00|80.42|80.36|80.39|80.33|80.42|80.36|80.37|80.31|46954
1653402970000|2022-05-24 14:36:10|80.4|80.35|80.46|80.4|80.47|80.4|80.4|80.33|1775
1653402980000|2022-05-24 14:36:20|80.47|80.41|80.46|80.42|80.49|80.42|80.46|80.41|0
1653402990000|2022-05-24 14:36:30|80.45|80.41|80.43|80.4|80.46|80.41|80.42|80.4|4082
1653403000000|2022-05-24 14:36:40|80.44|80.41|80.45|80.42|80.45|80.43|80.43|80.41|3552
1653403010000|2022-05-24 14:36:50|80.44|80.41|80.42|80.39|80.45|80.42|80.42|80.39|60761
1653403020000|2022-05-24 14:37:00|80.43|80.4|80.43|80.38|80.45|80.4|80.39|80.36|23320
1653403030000|2022-05-24 14:37:10|80.42|80.39|80.36|80.32|80.44|80.4|80.36|80.32|1568
1653403040000|2022-05-24 14:37:20|80.37|80.31|80.38|80.32|80.38|80.33|80.36|80.31|53157
1653403050000|2022-05-24 14:37:30||80.33||80.33||80.33||80.32|0
1653403060000|2022-05-24 14:37:40|80.37|80.32|80.33|80.29|80.37|80.32|80.33|80.29|68763
1653403070000|2022-05-24 14:37:50|80.32|80.28|80.28|80.25|80.33|80.28|80.27|80.23|200
1653403080000|2022-05-24 14:38:00|80.31|80.26|80.27|80.23|80.32|80.28|80.26|80.2|69271
1653403090000|2022-05-24 14:38:10|80.29|80.24|80.26|80.21|80.3|80.26|80.25|80.2|12989
1653403100000|2022-05-24 14:38:20|80.25|80.2|80.25|80.2|80.26|80.22|80.24|80.2|62
1653403110000|2022-05-24 14:38:30|80.24|80.21|80.25|80.2|80.25|80.21|80.23|80.2|2407
1653403120000|2022-05-24 14:38:40||80.21||80.2||80.21||80.2|3600
1653403130000|2022-05-24 14:38:50|80.24|80.21|80.23|80.2|80.24|80.21|80.23|80.2|0
1653403140000|2022-05-24 14:39:00|80.22|80.21|80.19|80.14|80.22|80.21|80.16|80.11|31819
1653403150000|2022-05-24 14:39:10|80.17|80.13|80.18|80.14|80.19|80.14|80.12|80.07|101438
1653403160000|2022-05-24 14:39:20|80.19|80.15|80.23|80.2|80.23|80.2|80.19|80.14|6205
1653403170000|2022-05-24 14:39:30|80.26|80.21|80.26|80.21|80.26|80.23|80.26|80.21|5250
1653403180000|2022-05-24 14:39:40|80.25|80.22|80.24|80.2|80.26|80.22|80.21|80.2|14803
1653403190000|2022-05-24 14:39:50|80.25|80.19|80.24|80.2|80.26|80.24|80.21|80.19|28260
1653403200000|2022-05-24 14:40:00|80.23|80.19|80.27|80.24|80.28|80.25|80.23|80.18|25724
1653403210000|2022-05-24 14:40:10|80.26|80.22|80.26|80.22|80.27|80.25|80.25|80.21|4905
1653403220000|2022-05-24 14:40:20|80.25||80.26||80.26||80.25||610
1653403230000|2022-05-24 14:40:30|80.25|80.23|80.25|80.22|80.29|80.25|80.24|80.22|37790
1653403240000|2022-05-24 14:40:40|80.27|80.23|80.26|80.23|80.28|80.24|80.24|80.22|13636
1653403250000|2022-05-24 14:40:50|80.28|80.24|80.27|80.23|80.31|80.26|80.26|80.23|5910
1653403260000|2022-05-24 14:41:00|80.28|80.24|80.28|80.24|80.28|80.25|80.27|80.23|1009
1653403270000|2022-05-24 14:41:10|80.29|80.25|80.31|80.27|80.33|80.29|80.29|80.25|4027
1653403280000|2022-05-24 14:41:20|80.3|80.28|80.27|80.24|80.3|80.28|80.27|80.23|6996
1653403290000|2022-05-24 14:41:30|||||||||2500
1653403310000|2022-05-24 14:41:50|80.26|80.23|80.22|80.2|80.26|80.25|80.22|80.2|5255
1653403320000|2022-05-24 14:42:00|80.21|80.19|80.3|80.25|80.31|80.25|80.2|80.19|33114
1653403330000|2022-05-24 14:42:10|80.28|80.23|80.3|80.25|80.3|80.26|80.28|80.23|100
1653403340000|2022-05-24 14:42:20|80.29|80.26|80.29|80.25|80.29|80.26|80.28|80.25|0
1653403350000|2022-05-24 14:42:30|80.3|80.26|80.34|80.3|80.35|80.3|80.3|80.26|63
1653403360000|2022-05-24 14:42:40|80.33||80.33||80.33||80.33||0
1653403370000|2022-05-24 14:42:50|80.35|80.31|80.37|80.31|80.41|80.36|80.33|80.3|22289
1653403380000|2022-05-24 14:43:00|80.36|80.32|80.45|80.41|80.47|80.41|80.34|80.28|6806
1653403390000|2022-05-24 14:43:10|80.44|80.39|80.4|80.34|80.44|80.39|80.39|80.34|4529
1653403400000|2022-05-24 14:43:20|80.38|80.35|80.36|80.32|80.4|80.35|80.36|80.32|420
1653403410000|2022-05-24 14:43:30|80.38|80.3|80.26|80.22|80.38|80.3|80.25|80.22|2440
1653403420000|2022-05-24 14:43:40||80.23||80.23||80.23||80.23|2
1653403430000|2022-05-24 14:43:50|80.29|80.25|80.29|80.26|80.29|80.26|80.29|80.25|8621
1653403440000|2022-05-24 14:44:00|80.28|80.27|80.28|80.23|80.29|80.27|80.27|80.23|3537
1653403450000|2022-05-24 14:44:10|80.26|80.24|80.28|80.23|80.28|80.24|80.26|80.23|0
1653403460000|2022-05-24 14:44:20|80.27|80.24|80.28|80.24|80.28|80.25|80.27|80.24|18868
1653403470000|2022-05-24 14:44:30||80.25||80.25||80.25||80.25|5000
1653403480000|2022-05-24 14:44:40|80.27|80.24|80.23|80.19|80.27|80.24|80.21|80.16|10960
1653403490000|2022-05-24 14:44:50|80.21|80.16|80.16|80.14|80.23|80.17|80.16|80.11|8663
1653403500000|2022-05-24 14:45:00|80.18|80.15|80.23|80.19|80.23|80.19|80.18|80.14|23302
1653403510000|2022-05-24 14:45:10|80.22|80.18|80.19|80.15|80.22|80.18|80.18|80.15|17152
1653403520000|2022-05-24 14:45:20|80.2|80.16|80.17|80.13|80.2|80.16|80.15|80.11|3313
1653403530000|2022-05-24 14:45:30|80.18|80.14|80.19|80.15|80.22|80.16|80.16|80.13|22946
1653403540000|2022-05-24 14:45:40|80.18|80.14|80.18|80.14|80.18|80.14|80.16|80.14|26524
1653403550000|2022-05-24 14:45:50|80.17|80.13|80.17|80.14|80.17|80.14|80.16|80.11|31
1653403560000|2022-05-24 14:46:00|80.16|80.13|80.17|80.12|80.17|80.13|80.14|80.12|1546
1653403570000|2022-05-24 14:46:10|80.16|80.13|80.19|80.14|80.2|80.17|80.14|80.13|11267
1653403580000|2022-05-24 14:46:20|80.2|80.15|80.2|80.17|80.22|80.19|80.2|80.15|9977
1653403590000|2022-05-24 14:46:30|||||||||9913
1653403600000|2022-05-24 14:46:40|80.22|80.18|80.27|80.22|80.27|80.23|80.22|80.18|5098
1653403610000|2022-05-24 14:46:50|80.28|80.23|80.31|80.26|80.32|80.28|80.28|80.23|1954
1653403620000|2022-05-24 14:47:00|80.32|80.27|80.28|80.25|80.32|80.27|80.28|80.25|8982
1653403630000|2022-05-24 14:47:10|80.29|80.26|80.3|80.25|80.3|80.26|80.26|80.25|6182
1653403640000|2022-05-24 14:47:20|80.29|80.24|80.28|80.24|80.29|80.25|80.27|80.24|6226
1653403650000|2022-05-24 14:47:30|80.27|80.25|80.28|80.24|80.28|80.25|80.27|80.24|800
1653403660000|2022-05-24 14:47:40||80.25||80.25||80.25||80.25|11272
1653403670000|2022-05-24 14:47:50|||||||||627
1653403680000|2022-05-24 14:48:00|80.27|80.24|80.27|80.23|80.27|80.24|80.25|80.2|4207
1653403690000|2022-05-24 14:48:10|80.26|80.21|80.24|80.18|80.26|80.21|80.23|80.18|605
1653403700000|2022-05-24 14:48:20|80.23|80.16|80.15|80.1|80.23|80.16|80.14|80.09|393
1653403710000|2022-05-24 14:48:30|80.16|80.11|80.15|80.11|80.16|80.11|80.12|80.11|18615
1653403720000|2022-05-24 14:48:40|80.14|80.06|80.1|80.05|80.14|80.06|80.1|80.05|107
1653403730000|2022-05-24 14:48:50|80.11|80.07|80.1|80.06|80.12|80.07|80.1|80.05|2000
1653403740000|2022-05-24 14:49:00|80.12|80.07|80.15|80.11|80.15|80.12|80.12|80.07|12109
1653403750000|2022-05-24 14:49:10|80.14|80.08|80.13|80.08|80.15|80.08|80.11|80.07|9537
1653403760000|2022-05-24 14:49:20|80.12|80.09|80.11|80.07|80.12|80.09|80.11|80.07|4
1653403770000|2022-05-24 14:49:30|80.1||80.1||80.11||80.1||1212
1653403780000|2022-05-24 14:49:40|||||||||24938
1653403790000|2022-05-24 14:49:50|80.12|80.08|80.09|80.05|80.12|80.09|80.09|80.05|4491
1653403800000|2022-05-24 14:50:00|80.08|80.06|80.11|80.08|80.11|80.09|80.08|80.05|16583
1653403810000|2022-05-24 14:50:10|80.1|80.06|80.09|80.05|80.1|80.06|80.08|80.05|9538
1653403820000|2022-05-24 14:50:20|80.08||80.08||80.08||80.08||6500
1653403830000|2022-05-24 14:50:30|80.09|80.06|80.08|80.05|80.1|80.08|80.08|80.05|4261
1653403840000|2022-05-24 14:50:40|80.07|80.04|80.07|80.03|80.07|80.04|80.05|80.02|3293
1653403850000|2022-05-24 14:50:50|80.06|80.04|80.06|80.02|80.06|80.04|80.06|80.02|24
1653403860000|2022-05-24 14:51:00|80.07|80.03|80.09|80.06|80.09|80.06|80.07|80.02|5074
1653403870000|2022-05-24 14:51:10|80.08|80.04|80.12|80.09|80.12|80.1|80.07|80.03|31491
1653403880000|2022-05-24 14:51:20|80.1|80.1|80.15|80.12|80.15|80.13|80.1|80.07|27046
1653403890000|2022-05-24 14:51:30|80.17|80.13|80.17|80.12|80.18|80.15|80.16|80.12|898
1653403900000|2022-05-24 14:51:40|80.16|80.14|80.17|80.13|80.17|80.14|80.16|80.12|1060
1653403910000|2022-05-24 14:51:50|80.18|80.14|80.18|80.16|80.18|80.16|80.18|80.14|2025
1653403920000|2022-05-24 14:52:00|80.17|80.15|80.14|80.09|80.18|80.15|80.11|80.09|23638
1653403930000|2022-05-24 14:52:10|80.13|80.08|80.14|80.1|80.14|80.12|80.1|80.08|72369
1653403940000|2022-05-24 14:52:20|80.13|80.09|80.12|80.09|80.14|80.09|80.11|80.09|10000
1653403950000|2022-05-24 14:52:30|80.13|80.11|80.14|80.1|80.14|80.11|80.12|80.09|1128
1653403960000|2022-05-24 14:52:40||80.09||80.1||80.1||80.09|9
1653403970000|2022-05-24 14:52:50|80.13|80.09|80.14|80.09|80.14|80.09|80.13|80.09|9936
1653403980000|2022-05-24 14:53:00|80.17|80.11|80.2|80.16|80.2|80.17|80.16|80.11|17149
1653403990000|2022-05-24 14:53:10|80.19|80.17|80.2|80.16|80.2|80.17|80.19|80.16|5806
1653404000000|2022-05-24 14:53:20|80.18|80.14|80.18|80.14|80.2|80.14|80.17|80.14|27458
1653404010000|2022-05-24 14:53:30|80.19|80.13|80.17|80.12|80.2|80.14|80.15|80.1|11703
1653404020000|2022-05-24 14:53:40|80.18|80.11|80.2|80.15|80.2|80.16|80.18|80.11|1455
1653404030000|2022-05-24 14:53:50|||||||||6200
1653404040000|2022-05-24 14:54:00|80.19|80.13|80.15|80.11|80.19|80.14|80.15|80.09|7581
1653404050000|2022-05-24 14:54:10|80.16|80.12|80.2|80.16|80.2|80.18|80.16|80.12|30203
1653404060000|2022-05-24 14:54:20|80.19|80.17|80.2|80.17|80.2|80.17|80.19|80.17|3
1653404070000|2022-05-24 14:54:30|80.22|80.18|80.24|80.19|80.24|80.21|80.22|80.18|8029
1653404080000|2022-05-24 14:54:40|80.26|80.21|80.28|80.23|80.28|80.24|80.26|80.19|8325
1653404090000|2022-05-24 14:54:50|80.27|80.24|80.23|80.17|80.3|80.27|80.22|80.17|13529
1653404100000|2022-05-24 14:55:00|80.24|80.19|80.13|80.09|80.24|80.19|80.13|80.08|15048
1653404110000|2022-05-24 14:55:10|80.12|80.1|80.16|80.11|80.16|80.11|80.1|80.08|75881
1653404120000|2022-05-24 14:55:20|80.15|80.1|80.13|80.09|80.15|80.11|80.13|80.09|64
1653404130000|2022-05-24 14:55:30|||||||||250
1653404140000|2022-05-24 14:55:40|80.14|80.1|80.14|80.11|80.15|80.11|80.14|80.1|208
1653404150000|2022-05-24 14:55:50|80.15|80.12|80.17|80.13|80.17|80.13|80.15|80.12|7586
1653404160000|2022-05-24 14:56:00|80.16|80.11|80.2|80.16|80.2|80.16|80.14|80.11|9877
1653404170000|2022-05-24 14:56:10|80.21|80.15|80.3|80.25|80.3|80.25|80.19|80.15|13773
1653404180000|2022-05-24 14:56:20|80.29|80.24|80.27|80.24|80.31|80.27|80.27|80.24|2872
1653404190000|2022-05-24 14:56:30|80.26|80.23|80.24|80.21|80.26|80.23|80.24|80.21|8326
1653404200000|2022-05-24 14:56:40||80.22||80.22||80.22||80.22|0
1653404210000|2022-05-24 14:56:50|80.23|80.21|80.23|80.21|80.23|80.21|80.23|80.21|1487
1653404220000|2022-05-24 14:57:00|80.24|80.22|80.25|80.22|80.25|80.22|80.24|80.21|3650
1653404230000|2022-05-24 14:57:10|80.26||80.26||80.26||80.25||3912
1653404240000|2022-05-24 14:57:20|80.27|80.23|80.26|80.23|80.28|80.23|80.26|80.23|6845
1653404250000|2022-05-24 14:57:30|80.25|80.22|80.23|80.21|80.25|80.23|80.23|80.21|38298
1653404260000|2022-05-24 14:57:40|80.25|80.22|80.26|80.23|80.26|80.23|80.24|80.21|11149
1653404270000|2022-05-24 14:57:50|80.24||80.26||80.26||80.24||2
1653404280000|2022-05-24 14:58:00|80.27|80.25|80.33|80.29|80.33|80.29|80.27|80.24|3578
1653404290000|2022-05-24 14:58:10|80.32|80.28|80.33|80.29|80.33|80.3|80.31|80.28|0
1653404300000|2022-05-24 14:58:20|80.35|80.3|80.36|80.33|80.38|80.34|80.35|80.29|0
1653404310000|2022-05-24 14:58:30|80.37||80.37||80.38||80.37||18221
1653404320000|2022-05-24 14:58:40|80.36|80.32|80.34|80.3|80.36|80.32|80.33|80.3|3711
1653404330000|2022-05-24 14:58:50|80.33|80.29|80.33|80.29|80.33|80.3|80.3|80.29|836
1653404340000|2022-05-24 14:59:00|80.32||80.32||80.32||80.32||2
1653404350000|2022-05-24 14:59:10|80.31|80.28|80.29|80.26|80.31|80.28|80.28|80.26|7906
1653404360000|2022-05-24 14:59:20|80.28|80.27|80.3|80.27|80.3|80.28|80.28|80.25|9970
1653404370000|2022-05-24 14:59:30|80.29|80.25|80.29|80.25|80.3|80.25|80.28|80.25|2500
1653404380000|2022-05-24 14:59:40|80.28|80.23|80.25|80.22|80.29|80.23|80.24|80.2|2880
1653404400000|2022-05-24 15:00:00|80.24|80.23|80.21|80.17|80.24|80.23|80.2|80.16|60095
1653404410000|2022-05-24 15:00:10|80.22|80.18|80.25|80.21|80.26|80.21|80.21|80.18|6349
1653404420000|2022-05-24 15:00:20|80.26|80.22|80.25|80.2|80.27|80.23|80.23|80.19|1836
1653404430000|2022-05-24 15:00:30|80.26|80.25|80.24|80.2|80.27|80.25|80.22|80.18|66012
1653404450000|2022-05-24 15:00:50|80.23|80.21|80.23|80.21|80.24|80.21|80.23|80.21|15710
1653404460000|2022-05-24 15:01:00|80.24|80.22|80.3|80.27|80.33|80.3|80.24|80.22|22310
1653404470000|2022-05-24 15:01:10|80.31|80.28|80.32|80.29|80.34|80.31|80.31|80.27|41042
1653404480000|2022-05-24 15:01:20||80.3||80.29||80.3||80.28|21458
1653404490000|2022-05-24 15:01:30||80.3||80.3||80.3||80.3|4
1653404500000|2022-05-24 15:01:40|80.31|80.29|80.32|80.3|80.33|80.3|80.31|80.29|5755
1653404510000|2022-05-24 15:01:50|80.34|80.31|80.39|80.34|80.4|80.35|80.32|80.3|11500
1653404520000|2022-05-24 15:02:00|80.4|80.35|80.39|80.35|80.41|80.36|80.38|80.34|24287
1653404530000|2022-05-24 15:02:10|80.38|80.36|80.39|80.35|80.39|80.36|80.37|80.35|1552
1653404540000|2022-05-24 15:02:20||80.36||80.36||80.36||80.36|0
1653404550000|2022-05-24 15:02:30|80.41|80.35|80.39|80.36|80.41|80.39|80.37|80.35|22062
1653404560000|2022-05-24 15:02:40|80.38|80.35|80.36|80.33|80.39|80.35|80.34|80.33|4573
1653404570000|2022-05-24 15:02:50|80.35|80.31|80.36|80.32|80.36|80.32|80.33|80.29|6734
1653404580000|2022-05-24 15:03:00|80.37|80.34|80.37|80.34|80.38|80.34|80.37|80.32|3279
1653404600000|2022-05-24 15:03:20|80.38|80.35|80.44|80.41|80.46|80.42|80.38|80.34|10793
1653404610000|2022-05-24 15:03:30|80.45|80.42|80.37|80.33|80.46|80.42|80.37|80.33|5221
1653404620000|2022-05-24 15:03:40|80.39|80.34|80.36|80.32|80.39|80.34|80.35|80.32|1340
1653404640000|2022-05-24 15:04:00|80.37|80.33|80.4|80.34|80.42|80.38|80.37|80.33|1011
1653404650000|2022-05-24 15:04:10|80.39|80.36|80.37|80.34|80.39|80.36|80.37|80.34|1422
1653404660000|2022-05-24 15:04:20|80.36||80.36||80.37||80.36||621
1653404670000|2022-05-24 15:04:30|80.35|80.33|80.39|80.35|80.39|80.37|80.35|80.33|5514
1653404680000|2022-05-24 15:04:40|80.38|80.34|80.37|80.34|80.38|80.34|80.37|80.34|2500
1653404690000|2022-05-24 15:04:50|80.36|80.32|80.35|80.31|80.36|80.34|80.35|80.31|8447
1653404700000|2022-05-24 15:05:00|80.36|80.33|80.38|80.36|80.38|80.36|80.35|80.31|17341
1653404710000|2022-05-24 15:05:10|80.37|80.35|80.42|80.38|80.44|80.38|80.37|80.35|14
1653404720000|2022-05-24 15:05:20|80.41|80.39|80.42|80.4|80.42|80.4|80.41|80.39|0
1653404730000|2022-05-24 15:05:30|80.44|80.41|80.44|80.43|80.44|80.43|80.44|80.41|1111
1653404750000|2022-05-24 15:05:50|80.43|80.4|80.43|80.39|80.44|80.41|80.43|80.39|22295
1653404760000|2022-05-24 15:06:00|80.44|80.41|80.47|80.44|80.47|80.44|80.44|80.41|2218
1653404770000|2022-05-24 15:06:10|80.48|80.45|80.54|80.5|80.58|80.53|80.47|80.44|73589
1653404780000|2022-05-24 15:06:20|80.53|80.51|80.53|80.5|80.55|80.51|80.52|80.5|82
1653404790000|2022-05-24 15:06:30|80.54|80.49|80.54|80.5|80.54|80.51|80.53|80.49|14668
1653404800000|2022-05-24 15:06:40||80.51||80.5||80.51||80.5|100
1653404810000|2022-05-24 15:06:50|80.53|80.49|80.47|80.43|80.53|80.49|80.47|80.43|5496
1653404820000|2022-05-24 15:07:00|80.48|80.45|80.48|80.45|80.49|80.47|80.47|80.45|6041
1653404830000|2022-05-24 15:07:10|80.47|80.42|80.44|80.39|80.48|80.42|80.42|80.39|3995
1653404840000|2022-05-24 15:07:20|80.42|80.38|80.41|80.38|80.43|80.38|80.4|80.37|20
1653404850000|2022-05-24 15:07:30|80.42|80.39|80.51|80.47|80.52|80.48|80.42|80.39|47891
1653404860000|2022-05-24 15:07:40|80.5|80.48|80.51|80.47|80.51|80.48|80.5|80.47|4075
1653404870000|2022-05-24 15:07:50||80.48||80.47||80.48||80.47|618
1653404880000|2022-05-24 15:08:00|80.53|80.48|80.6|80.56|80.63|80.62|80.53|80.48|89547
1653404890000|2022-05-24 15:08:10|80.61|80.57|80.59|80.56|80.61|80.57|80.59|80.56|0
1653404900000|2022-05-24 15:08:20|80.6|80.57|80.63|80.58|80.63|80.6|80.6|80.57|3524
1653404910000|2022-05-24 15:08:30|80.64|80.59|80.64|80.59|80.68|80.63|80.63|80.58|17427
1653404920000|2022-05-24 15:08:40|80.63|80.58|80.6|80.57|80.64|80.6|80.6|80.57|1843
1653404930000|2022-05-24 15:08:50|80.59|80.56|80.61|80.57|80.62|80.58|80.57|80.54|40488
1653404940000|2022-05-24 15:09:00|80.63|80.58|80.65|80.59|80.65|80.59|80.63|80.58|31
1653404950000|2022-05-24 15:09:10|80.64||80.64||80.65||80.64||0
1653404970000|2022-05-24 15:09:30|80.66|80.6|80.66|80.62|80.68|80.62|80.65|80.59|9430
1653404980000|2022-05-24 15:09:40|80.68|80.63|80.66|80.63|80.68|80.63|80.63|80.61|7993
1653404990000|2022-05-24 15:09:50|80.65|80.61|80.63|80.59|80.65|80.61|80.62|80.58|1924
1653405000000|2022-05-24 15:10:00|80.62|80.6|80.64|80.59|80.65|80.61|80.62|80.59|0
1653405010000|2022-05-24 15:10:10|80.63||80.62||80.63||80.62||0
1653405020000|2022-05-24 15:10:20||80.6||80.6||80.6||80.6|29486
1653405030000|2022-05-24 15:10:30|80.61|80.59|80.64|80.6|80.64|80.62|80.61|80.59|6000
1653405040000|2022-05-24 15:10:40|80.65|80.61|80.66|80.62|80.66|80.62|80.65|80.6|4010
1653405050000|2022-05-24 15:10:50|80.64|80.6|80.64|80.6|80.64|80.6|80.64|80.6|285
1653405060000|2022-05-24 15:11:00||80.62||80.62||80.62||80.6|2582
1653405070000|2022-05-24 15:11:10||80.6||80.62||80.62||80.6|187
1653405080000|2022-05-24 15:11:20||80.6||80.6||80.6||80.6|98513
1653405090000|2022-05-24 15:11:30|80.66|80.61|80.66|80.63|80.7|80.68|80.66|80.61|106387
1653405100000|2022-05-24 15:11:40|80.65|80.62|80.64|80.61|80.65|80.62|80.63|80.61|4828
1653405110000|2022-05-24 15:11:50|80.65|80.62|80.65|80.62|80.65|80.63|80.65|80.62|4353
1653405120000|2022-05-24 15:12:00|80.64|80.61|80.61|80.58|80.64|80.62|80.61|80.58|15537
1653405130000|2022-05-24 15:12:10||80.6||80.58||80.6||80.58|2500
1653405140000|2022-05-24 15:12:20|80.6||80.61||80.61||80.6||9870
1653405150000|2022-05-24 15:12:30|80.62|80.6|80.62|80.59|80.62|80.6|80.62|80.58|2919
1653405160000|2022-05-24 15:12:40||80.6||80.58||80.6||80.58|0
1653405170000|2022-05-24 15:12:50||80.6||80.6||80.6||80.58|4525
1653405180000|2022-05-24 15:13:00|80.63|80.61|80.59|80.56|80.63|80.62|80.59|80.56|19775
1653405190000|2022-05-24 15:13:10|80.58|80.55|80.58|80.55|80.58|80.56|80.56|80.54|40253
1653405200000|2022-05-24 15:13:20|80.57|80.54|80.55|80.52|80.57|80.55|80.52|80.51|83559
1653405210000|2022-05-24 15:13:30|80.54|80.51|80.5|80.47|80.54|80.51|80.49|80.46|4833
1653405220000|2022-05-24 15:13:40|80.49|80.48|80.5|80.47|80.5|80.48|80.49|80.47|1188
1653405230000|2022-05-24 15:13:50||80.48||80.47||80.48||80.47|2112
1653405240000|2022-05-24 15:14:00|80.49|80.48|80.49|80.45|80.5|80.48|80.41|80.38|23535
1653405250000|2022-05-24 15:14:10|80.48|80.44|80.47|80.44|80.48|80.44|80.47|80.43|0
1653405260000|2022-05-24 15:14:20|80.46|80.43|80.46|80.42|80.46|80.44|80.46|80.41|12
1653405270000|2022-05-24 15:14:30|80.45|80.43|80.45|80.42|80.45|80.43|80.45|80.42|0
1653405280000|2022-05-24 15:14:40|80.46|80.43|80.45|80.42|80.46|80.43|80.44|80.42|1221
1653405290000|2022-05-24 15:14:50|80.44|80.43|80.43|80.41|80.44|80.43|80.43|80.4|36
1653405300000|2022-05-24 15:15:00|80.44|80.39|80.43|80.39|80.44|80.39|80.43|80.39|8003
1653405310000|2022-05-24 15:15:10|80.42|80.36|80.37|80.32|80.42|80.36|80.37|80.32|1990
1653405320000|2022-05-24 15:15:20|80.33|80.31|80.33|80.27|80.36|80.31|80.33|80.27|0
1653405330000|2022-05-24 15:15:30|80.34|80.28|80.32|80.26|80.34|80.28|80.32|80.26|10057
1653405340000|2022-05-24 15:15:40|80.31|80.25|80.31|80.25|80.32|80.27|80.28|80.24|7166
1653405350000|2022-05-24 15:15:50|80.3|80.24|80.32|80.27|80.32|80.27|80.3|80.24|842
1653405360000|2022-05-24 15:16:00|80.34|80.29|80.42|80.36|80.42|80.36|80.34|80.29|1500
1653405370000|2022-05-24 15:16:10|80.41|80.34|80.42|80.37|80.43|80.37|80.4|80.34|4554
1653405380000|2022-05-24 15:16:20|80.43|80.38|80.43|80.38|80.43|80.38|80.43|80.38|0
1653405390000|2022-05-24 15:16:30|80.44|80.41|80.51|80.45|80.53|80.45|80.44|80.41|855
1653405400000|2022-05-24 15:16:40|80.49|80.43|80.49|80.43|80.5|80.43|80.48|80.41|8008
1653405410000|2022-05-24 15:16:50|80.5|80.4|80.47|80.4|80.5|80.41|80.47|80.4|0
1653405420000|2022-05-24 15:17:00|80.49|80.42|80.48|80.42|80.49|80.42|80.48|80.41|0
1653405430000|2022-05-24 15:17:10|80.5|80.43|80.52|80.46|80.53|80.46|80.5|80.43|1972
1653405440000|2022-05-24 15:17:20|80.51|80.44|80.5|80.43|80.51|80.44|80.5|80.43|0
1653405450000|2022-05-24 15:17:30||80.44||80.44||80.44||80.43|0
1653405460000|2022-05-24 15:17:40|80.46|80.42|80.45|80.4|80.46|80.42|80.45|80.4|1226
1653405470000|2022-05-24 15:17:50|80.46|80.39|80.41|80.36|80.46|80.39|80.41|80.35|854
1653405490000|2022-05-24 15:18:10|80.4|80.33|80.37|80.33|80.4|80.33|80.37|80.33|753
1653405500000|2022-05-24 15:18:20|80.36|80.31|80.36|80.31|80.36|80.31|80.36|80.31|273
1653405520000|2022-05-24 15:18:40||80.32||80.32||80.32||80.32|25
1653405530000|2022-05-24 15:18:50|80.35|80.3|80.34|80.28|80.36|80.3|80.33|80.28|3163
1653405540000|2022-05-24 15:19:00|80.35|80.3|80.35|80.3|80.35|80.3|80.35|80.3|184
1653405550000|2022-05-24 15:19:10|80.33|80.29|80.32|80.28|80.33|80.3|80.32|80.28|3446
1653405560000|2022-05-24 15:19:20|80.35|80.29|80.35|80.28|80.35|80.29|80.35|80.28|76
1653405580000|2022-05-24 15:19:40|80.33|80.23|80.3|80.23|80.33|80.23|80.28|80.23|773
1653405590000|2022-05-24 15:19:50|80.28|80.22|80.23|80.18|80.28|80.22|80.23|80.18|3557
1653405610000|2022-05-24 15:20:10|80.26|80.19|80.24|80.19|80.26|80.2|80.24|80.19|10
1653405620000|2022-05-24 15:20:20|80.22|80.16|80.19|80.13|80.22|80.16|80.19|80.13|4140
1653405630000|2022-05-24 15:20:30|80.2|80.14|80.22|80.15|80.22|80.16|80.2|80.13|2686
1653405640000|2022-05-24 15:20:40|80.2|80.14|80.22|80.15|80.22|80.15|80.2|80.14|0
1653405650000|2022-05-24 15:20:50|80.2|80.14|80.16|80.1|80.2|80.14|80.15|80.1|1282
1653405660000|2022-05-24 15:21:00|80.19|80.13|80.18|80.13|80.19|80.13|80.18|80.12|9578
1653405670000|2022-05-24 15:21:10|80.17|80.12|80.17|80.13|80.17|80.13|80.16|80.12|4
1653405680000|2022-05-24 15:21:20|80.16|80.12|80.16|80.1|80.16|80.12|80.16|80.1|2666
1653405690000|2022-05-24 15:21:30|80.14||80.14||80.16||80.14||0
1653405700000|2022-05-24 15:21:40|80.13|80.08|80.12|80.07|80.13|80.08|80.12|80.07|1190
1653405710000|2022-05-24 15:21:50|80.16|80.1|80.16|80.1|80.17|80.12|80.16|80.1|2605
1653405720000|2022-05-24 15:22:00|80.17|80.11|80.17|80.11|80.17|80.12|80.17|80.11|0
1653405730000|2022-05-24 15:22:10|80.16||80.15||80.16||80.15||732
1653405740000|2022-05-24 15:22:20|80.16|80.12|80.17|80.12|80.17|80.12|80.16|80.12|647
1653405750000|2022-05-24 15:22:30|80.18|80.13|80.18|80.14|80.18|80.14|80.18|80.13|273
1653405760000|2022-05-24 15:22:40||80.13||80.13||80.13||80.13|904
1653405770000|2022-05-24 15:22:50|80.17|80.12|80.16|80.12|80.17|80.12|80.16|80.12|70
1653405790000|2022-05-24 15:23:10||80.11||80.12||80.12||80.11|0
1653405810000|2022-05-24 15:23:30|||||||||64
1653405820000|2022-05-24 15:23:40|80.15|80.11|80.15|80.11|80.15|80.11|80.15|80.11|0
1653405830000|2022-05-24 15:23:50|80.16|80.12|80.16|80.13|80.17|80.13|80.16|80.12|1390
1653405850000|2022-05-24 15:24:10|80.2|80.14|80.2|80.15|80.22|80.16|80.19|80.14|252
1653405860000|2022-05-24 15:24:20|80.19|80.12|80.15|80.11|80.19|80.12|80.15|80.1|3094
1653405870000|2022-05-24 15:24:30|80.19|80.14|80.19|80.13|80.19|80.14|80.19|80.13|2791
1653405880000|2022-05-24 15:24:40|80.2|80.14|80.23|80.19|80.23|80.19|80.16|80.11|24573
1653405890000|2022-05-24 15:24:50|80.22|80.17|80.22|80.17|80.22|80.17|80.2|80.17|2422
1653405900000|2022-05-24 15:25:00|80.23|80.18|80.23|80.2|80.23|80.2|80.23|80.18|2
1653405910000|2022-05-24 15:25:10|80.24||80.24||80.24||80.24||108
1653405920000|2022-05-24 15:25:20|80.23|80.21|80.25|80.21|80.25|80.21|80.23|80.21|10260
1653405930000|2022-05-24 15:25:30|||||||||4116
1653405940000|2022-05-24 15:25:40|80.24|80.19|80.25|80.2|80.25|80.2|80.24|80.19|56
1653405950000|2022-05-24 15:25:50|80.24|80.19|80.24|80.2|80.25|80.2|80.24|80.19|0
1653405960000|2022-05-24 15:26:00|80.25|80.21|80.25|80.21|80.25|80.22|80.25|80.2|3714
1653405970000|2022-05-24 15:26:10||80.2||80.2||80.2||80.2|0
1653405980000|2022-05-24 15:26:20|80.24|80.21|80.25|80.22|80.25|80.22|80.24|80.21|92
1653405990000|2022-05-24 15:26:30||80.2||80.2||80.22||80.2|372
1653406000000|2022-05-24 15:26:40||80.22||80.2||80.22||80.2|0
1653406010000|2022-05-24 15:26:50|80.24|80.21|80.24|80.21|80.24|80.21|80.24|80.21|0
1653406020000|2022-05-24 15:27:00|80.25|80.22|80.26|80.23|80.26|80.23|80.25|80.22|4398
1653406040000|2022-05-24 15:27:20|80.23|80.19|80.23|80.18|80.23|80.19|80.21|80.18|1314
1653406050000|2022-05-24 15:27:30|80.25|80.2|80.28|80.23|80.29|80.23|80.25|80.2|5825
1653406060000|2022-05-24 15:27:40|80.27||80.27||80.27||80.27||0
1653406070000|2022-05-24 15:27:50|80.24|80.21|80.23|80.2|80.24|80.21|80.23|80.18|1895
1653406080000|2022-05-24 15:28:00|80.25|80.19|80.25|80.19|80.25|80.19|80.25|80.19|460
1653406090000|2022-05-24 15:28:10|80.24|80.18|80.22|80.18|80.25|80.18|80.22|80.18|1802
1653406100000|2022-05-24 15:28:20|80.24|80.2|80.21|80.17|80.24|80.2|80.2|80.17|4615
1653406110000|2022-05-24 15:28:30|80.2|80.16|80.2|80.16|80.2|80.16|80.2|80.16|0
1653406120000|2022-05-24 15:28:40|80.18|80.14|80.19|80.13|80.19|80.14|80.18|80.13|1952
1653406130000|2022-05-24 15:28:50|80.17|80.11|80.13|80.07|80.17|80.11|80.11|80.05|4583
1653406140000|2022-05-24 15:29:00|80.11|80.06|80.14|80.08|80.18|80.11|80.11|80.05|7756
1653406150000|2022-05-24 15:29:10|80.16|80.09|80.11|80.05|80.16|80.09|80.11|80.05|439
1653406160000|2022-05-24 15:29:20|80.12|80.03|80.12|80.05|80.14|80.08|80.12|80.03|3062
1653406170000|2022-05-24 15:29:30|80.13|80.06|80.16|80.1|80.16|80.1|80.13|80.05|0
1653406180000|2022-05-24 15:29:40|80.18|80.11|80.17|80.12|80.19|80.12|80.14|80.08|1931
1653406190000|2022-05-24 15:29:50|80.19|80.11|80.2|80.13|80.28|80.21|80.17|80.1|4948
1653462020000|2022-05-25 07:00:20|81.8|81.05|81.25|81.05|81.8|81.13|81.18|81.01|74065
1653462030000|2022-05-25 07:00:30|81.22|81.03|81.2|81|81.24|81.03|81.1|81|26949
1653462040000|2022-05-25 07:00:40|81.19||81.2||81.2||81.15||590
1653462050000|2022-05-25 07:00:50|81.19||81.23||81.23||81.18||1463
1653462060000|2022-05-25 07:01:00|81.22|80.98|80.76|80.6|81.22|80.98|80.72|80.6|33639
1653462070000|2022-05-25 07:01:10|80.75|80.62|80.76|80.6|80.76|80.62|80.75|80.6|754
1653462080000|2022-05-25 07:01:20|80.77|80.65|80.8|80.62|80.81|80.7|80.77|80.6|22334
1653462090000|2022-05-25 07:01:30||80.63||80.63||80.63||80.63|13548
1653462100000|2022-05-25 07:01:40|80.81|80.64|80.8|80.61|80.81|80.65|80.76|80.6|2144
1653462110000|2022-05-25 07:01:50|80.79|80.65|80.8|80.65|80.8|80.65|80.78|80.65|1258
1653462120000|2022-05-25 07:02:00|80.81|80.66|80.74|80.6|80.81|80.68|80.74|80.6|6045
1653462130000|2022-05-25 07:02:10|80.77|80.61|80.77|80.62|80.8|80.65|80.75|80.6|369
1653462140000|2022-05-25 07:02:20|80.76|80.63|80.78|80.64|80.79|80.65|80.71|80.6|15000
1653462150000|2022-05-25 07:02:30|80.77|80.67|80.81|80.66|80.81|80.69|80.75|80.64|0
1653462160000|2022-05-25 07:02:40|80.8|80.71|80.81|80.68|80.81|80.71|80.8|80.66|1194
1653462170000|2022-05-25 07:02:50|||||||||6494
1653462180000|2022-05-25 07:03:00|80.87|80.69|80.76|80.64|80.89|80.76|80.76|80.64|13561
1653462190000|2022-05-25 07:03:10|80.78|80.69|80.95|80.8|80.95|80.8|80.78|80.64|150
1653462200000|2022-05-25 07:03:20|80.97|80.79|81|80.86|81.01|80.86|80.91|80.76|1351
1653462210000|2022-05-25 07:03:30|||||||||2231
1653462220000|2022-05-25 07:03:40|81.01|80.81|80.94|80.77|81.01|80.81|80.89|80.76|2560
1653462230000|2022-05-25 07:03:50|80.93|80.78|80.85|80.75|80.96|80.8|80.85|80.75|6
1653462240000|2022-05-25 07:04:00|80.88|80.76|80.9|80.76|80.9|80.76|80.88|80.76|881
1653462250000|2022-05-25 07:04:10|80.91|80.77|80.85|80.72|80.93|80.78|80.76|80.63|24071
1653462260000|2022-05-25 07:04:20|80.86|80.73|80.86|80.75|80.86|80.75|80.84|80.73|5544
1653462280000|2022-05-25 07:04:40|80.89|80.76|80.96|80.85|80.96|80.85|80.88|80.76|3841
1653462290000|2022-05-25 07:04:50|81|80.86|81.05|80.93|81.09|80.95|80.95|80.81|17101
1653462300000|2022-05-25 07:05:00|81.04|80.88|81.03|80.9|81.06|80.94|80.96|80.82|7693
1653462310000|2022-05-25 07:05:10|81.04||81.03||81.05||81.02||61
1653462320000|2022-05-25 07:05:20|81.02||81.02||81.03||81.02||61
1653462330000|2022-05-25 07:05:30|81.01|80.91|81.02|80.91|81.02|80.91|80.98|80.91|18512
1653462340000|2022-05-25 07:05:40|81.01|80.9|81.01|80.9|81.02|80.9|81.01|80.9|2964
1653462350000|2022-05-25 07:05:50|81.02|80.91|81.05|80.91|81.05|80.91|81.02|80.91|182
1653462360000|2022-05-25 07:06:00|81.06|80.92|81.15|81.02|81.19|81.08|81.05|80.92|7310
1653462370000|2022-05-25 07:06:10|81.16|81.05|81.13|81.02|81.19|81.08|81.13|81.02|24656
1653462380000|2022-05-25 07:06:20|81.12|81.01|81.25|81.14|81.25|81.15|81.12|81.01|31926
1653462400000|2022-05-25 07:06:40|81.26|81.15|81.3|81.19|81.35|81.21|81.26|81.15|5725
1653462410000|2022-05-25 07:06:50|81.31|81.22|81.41|81.24|81.41|81.25|81.3|81.18|61
1653462420000|2022-05-25 07:07:00|81.4|81.27|81.39|81.24|81.41|81.27|81.39|81.24|0
1653462430000|2022-05-25 07:07:10|81.4|81.23|81.39|81.26|81.4|81.26|81.39|81.23|0
1653462440000|2022-05-25 07:07:20|81.33|81.24|81.39|81.26|81.39|81.26|81.33|81.22|7326
1653462450000|2022-05-25 07:07:30|81.33|81.22|81.36|81.23|81.39|81.23|81.3|81.22|2654
1653462460000|2022-05-25 07:07:40|81.34|81.22|81.36|81.23|81.38|81.25|81.31|81.22|0
1653462470000|2022-05-25 07:07:50|81.34|81.22|81.27|81.21|81.34|81.22|81.24|81.21|62
1653462480000|2022-05-25 07:08:00|81.28||81.3||81.3||81.28||0
1653462490000|2022-05-25 07:08:10|81.31|81.22|81.27|81.17|81.31|81.22|81.25|81.16|16716
1653462500000|2022-05-25 07:08:20|81.26|81.16|81.22|81.16|81.3|81.17|81.22|81.16|9568
1653462510000|2022-05-25 07:08:30|81.23|81.17|81.29|81.17|81.29|81.17|81.22|81.16|100
1653462520000|2022-05-25 07:08:40|81.3|81.19|81.29|81.17|81.3|81.19|81.29|81.17|0
1653462530000|2022-05-25 07:08:50||81.2||81.17||81.2||81.17|15
1653462540000|2022-05-25 07:09:00|81.27|81.19|81.29|81.18|81.29|81.21|81.27|81.16|0
1653462550000|2022-05-25 07:09:10|81.28|81.17|81.27|81.16|81.28|81.17|81.25|81.16|0
1653462560000|2022-05-25 07:09:20|81.26||81.22||81.26||81.22||565
1653462570000|2022-05-25 07:09:30|81.24||81.26||81.26||81.24||1000
1653462580000|2022-05-25 07:09:40||81.17||81.18||81.19||81.17|40
1653462590000|2022-05-25 07:09:50|81.25|81.17|81.25|81.16|81.26|81.17|81.25|81.16|20
1653462600000|2022-05-25 07:10:00|81.26||81.25||81.26||81.25||2000
1653462610000|2022-05-25 07:10:10|81.26||81.26||81.26||81.26||1000
1653462620000|2022-05-25 07:10:20||81.17||81.16||81.18||81.16|2
1653462630000|2022-05-25 07:10:30|81.28|81.19|81.25|81.16|81.29|81.24|81.23|81.16|5369
1653462640000|2022-05-25 07:10:40|81.24|81.14|81.14|81.07|81.24|81.14|81.14|81.05|4424
1653462650000|2022-05-25 07:10:50|81.16|81.08|81.15|81.07|81.19|81.1|81.14|81.07|0
1653462660000|2022-05-25 07:11:00|81.17|81.04|81.15|81.05|81.17|81.05|81.09|81.01|68153
1653462670000|2022-05-25 07:11:10|81.16|81.06|81.11|81.06|81.16|81.06|81.11|81.06|0
1653462680000|2022-05-25 07:11:20|81.14|81|81.07|81|81.14|81.01|81.06|81|273
1653462690000|2022-05-25 07:11:30|81.08|81.01|81.11|81.05|81.11|81.05|81.08|81.01|49
1653462700000|2022-05-25 07:11:40|81.15|81.06|81.19|81.11|81.23|81.11|81.15|81.05|9039
1653462710000|2022-05-25 07:11:50|81.2|81.1|81.17|81.1|81.2|81.11|81.16|81.1|10756
1653462720000|2022-05-25 07:12:00|81.18|81.07|81.12|81.03|81.18|81.08|81.11|81.02|4853
1653462730000|2022-05-25 07:12:10|81.11|81.02|81.11|81.05|81.15|81.05|81.1|81.02|0
1653462740000|2022-05-25 07:12:20|81.12|81.06|81.16|81.08|81.17|81.08|81.12|81.06|425
1653462750000|2022-05-25 07:12:30|81.18|81.09|81.18|81.11|81.23|81.12|81.17|81.09|4282
1653462760000|2022-05-25 07:12:40|81.2|81.12|81.2|81.11|81.23|81.13|81.19|81.11|0
1653462770000|2022-05-25 07:12:50|81.18|81.09|81.18|81.09|81.2|81.1|81.16|81.09|160
1653462780000|2022-05-25 07:13:00|81.17|81.06|81.15|81.06|81.17|81.07|81.15|81.06|3189
1653462790000|2022-05-25 07:13:10|81.17|81.05|81.2|81.12|81.22|81.13|81.17|81.05|7370
1653462800000|2022-05-25 07:13:20|81.23|81.13|81.22|81.13|81.25|81.16|81.22|81.12|0
1653462810000|2022-05-25 07:13:30|81.21|81.12|81.18|81.12|81.21|81.12|81.18|81.12|62200
1653462820000|2022-05-25 07:13:40|81.2|81.13|81.2|81.12|81.2|81.13|81.2|81.12|0
1653462830000|2022-05-25 07:13:50|81.19|81.07|81.14|81.08|81.19|81.08|81.12|81.04|5690
1653462850000|2022-05-25 07:14:10|81.15|81.16|81.19|81.1|81.25|81.18|81.15|81.1|40011
1653462860000|2022-05-25 07:14:20|81.22|81.11|81.21|81.13|81.22|81.13|81.17|81.1|1226
1653462870000|2022-05-25 07:14:30|81.23|81.14|81.23|81.14|81.26|81.17|81.23|81.14|0
1653462880000|2022-05-25 07:14:40|81.22|81.13|81.22|81.13|81.22|81.13|81.19|81.12|0
1653462890000|2022-05-25 07:14:50|81.21|81.12|81.2|81.12|81.21|81.12|81.17|81.11|0
1653462900000|2022-05-25 07:15:00|81.19|81.11|81.17|81.09|81.19|81.11|81.12|81.08|591
1653462910000|2022-05-25 07:15:10|81.16|81.08|81.15|81.08|81.16|81.09|81.15|81.08|7
1653462920000|2022-05-25 07:15:20|81.14|81.06|81.1|81.01|81.14|81.06|81.08|81.01|2362
1653462930000|2022-05-25 07:15:30|81.08|81.02|81.08|81|81.11|81.03|81.03|80.95|13539
1653462940000|2022-05-25 07:15:40|81.05|80.99|81.07|80.98|81.08|80.99|81.04|80.98|3086
1653462950000|2022-05-25 07:15:50|81.04|80.97|81.03|80.99|81.07|80.99|81|80.95|6822
1653462960000|2022-05-25 07:16:00|81.06|80.95|81|80.93|81.07|80.95|81|80.93|18
1653462970000|2022-05-25 07:16:10|81.02|80.94|81.02|80.95|81.02|80.96|81.01|80.94|0
1653462980000|2022-05-25 07:16:20|81.01|80.97|81.01|80.95|81.02|80.97|81.01|80.95|3561
1653462990000|2022-05-25 07:16:30|81||80.98||81.02||80.98||0
1653463000000|2022-05-25 07:16:40|81.01|80.92|80.94|80.88|81.01|80.92|80.93|80.87|5763
1653463010000|2022-05-25 07:16:50|80.95|80.89|80.95|80.89|80.95|80.89|80.94|80.89|2123
1653463020000|2022-05-25 07:17:00|80.94|80.9|80.95|80.9|80.95|80.9|80.91|80.86|980
1653463030000|2022-05-25 07:17:10|80.97|80.92|81.02|80.95|81.04|80.96|80.97|80.91|1442
1653463040000|2022-05-25 07:17:20|81.01||81.01||81.03||80.98||1427
1653463050000|2022-05-25 07:17:30|81|80.96|81.04|80.96|81.04|80.96|80.98|80.96|4000
1653463060000|2022-05-25 07:17:40|81.02|80.95|81.04|80.98|81.07|80.99|80.99|80.95|7690
1653463070000|2022-05-25 07:17:50|81.06|80.99|81.1|81.04|81.12|81.04|81.06|80.99|8745
1653463080000|2022-05-25 07:18:00|81.13|81.06|81.16|81.09|81.16|81.14|81.11|81.05|25089
1653463090000|2022-05-25 07:18:10|81.15|81.11|81.19|81.13|81.21|81.13|81.15|81.1|5173
1653463100000|2022-05-25 07:18:20|81.17|81.14|81.16|81.13|81.2|81.14|81.16|81.13|4000
1653463110000|2022-05-25 07:18:30|81.15|81.11|81.11|81.04|81.15|81.12|81.11|81.04|4495
1653463120000|2022-05-25 07:18:40|81.13|81.05|81.15|81.09|81.18|81.1|81.13|81.05|4000
1653463140000|2022-05-25 07:19:00|81.17|81.11|81.13|81.07|81.18|81.11|81.13|81.07|0
1653463150000|2022-05-25 07:19:10|81.12|81.06|81.04|81|81.12|81.06|81.03|80.97|4075
1653463160000|2022-05-25 07:19:20|81.08|81.01|81.07|81|81.09|81.01|81.05|81|5196
1653463170000|2022-05-25 07:19:30|81.05|81.01|81.01|81|81.08|81.01|81.01|81|9468
1653463180000|2022-05-25 07:19:40|81|80.96|80.91|80.85|81|80.96|80.91|80.85|8145
1653463190000|2022-05-25 07:19:50|80.9||80.88||80.92||80.88||0
1653463200000|2022-05-25 07:20:00|80.91|80.82|80.85|80.81|80.91|80.82|80.85|80.8|2532
1653463210000|2022-05-25 07:20:10|80.84|80.8|80.84|80.78|80.87|80.8|80.8|80.78|9479
1653463220000|2022-05-25 07:20:20|80.83||80.82||80.86||80.82||3641
1653463230000|2022-05-25 07:20:30|80.81||80.84||80.86||80.81||74
1653463240000|2022-05-25 07:20:40|80.83||80.84||80.86||80.82||1
1653463260000|2022-05-25 07:21:00|80.87|80.79|80.82|80.78|80.87|80.79|80.82|80.78|0
1653463270000|2022-05-25 07:21:10|80.81|80.76|80.69|80.62|80.81|80.76|80.67|80.59|10385
1653463280000|2022-05-25 07:21:20|80.7|80.61|80.68|80.62|80.71|80.64|80.67|80.6|0
1653463290000|2022-05-25 07:21:30|80.67|80.61|80.64|80.57|80.7|80.65|80.64|80.57|225
1653463300000|2022-05-25 07:21:40|80.63|80.56|80.62|80.55|80.67|80.56|80.62|80.55|0
1653463310000|2022-05-25 07:21:50|80.61|80.54|80.64|80.56|80.65|80.56|80.6|80.54|0
1653463320000|2022-05-25 07:22:00|80.63|80.54|80.62|80.53|80.64|80.54|80.6|80.53|4000
1653463330000|2022-05-25 07:22:10|80.64|80.54|80.62|80.55|80.65|80.59|80.62|80.54|1953
1653463340000|2022-05-25 07:22:20|80.61|80.58|80.6|80.53|80.61|80.58|80.57|80.49|4503
1653463350000|2022-05-25 07:22:30|80.58|80.52|80.58|80.5|80.62|80.57|80.56|80.48|16203
1653463360000|2022-05-25 07:22:40|80.61|80.54|80.63|80.58|80.64|80.58|80.61|80.51|28653
1653463370000|2022-05-25 07:22:50|80.62|80.56|80.65|80.61|80.69|80.61|80.61|80.55|9823
1653463380000|2022-05-25 07:23:00|80.66|80.62|80.7|80.65|80.72|80.65|80.66|80.62|5222
1653463390000|2022-05-25 07:23:10|80.71||80.71||80.73||80.71||4000
1653463400000|2022-05-25 07:23:20|80.72|80.66|80.71|80.68|80.76|80.68|80.71|80.65|4000
1653463410000|2022-05-25 07:23:30|80.74|80.69|80.74|80.66|80.77|80.73|80.73|80.66|8522
1653463420000|2022-05-25 07:23:40|80.73|80.67|80.73|80.69|80.76|80.71|80.73|80.65|4000
1653463430000|2022-05-25 07:23:50|80.77|80.7|80.74|80.69|80.77|80.71|80.72|80.69|9636
1653463440000|2022-05-25 07:24:00|80.73|80.7|80.7|80.67|80.76|80.7|80.7|80.65|5899
1653463450000|2022-05-25 07:24:10|80.69|80.62|80.67|80.62|80.7|80.62|80.66|80.59|13
1653463460000|2022-05-25 07:24:20|80.69|80.64|80.68|80.62|80.69|80.64|80.68|80.62|29017
1653463470000|2022-05-25 07:24:30|80.69|80.63|80.69|80.62|80.7|80.65|80.69|80.62|4363
1653463480000|2022-05-25 07:24:40|80.68|80.64|80.69|80.64|80.69|80.66|80.68|80.64|6645
1653463490000|2022-05-25 07:24:50|80.7|80.65|80.71|80.66|80.77|80.69|80.7|80.64|2714
1653463500000|2022-05-25 07:25:00|80.73|80.67|80.79|80.76|80.84|80.76|80.73|80.67|12019
1653463510000|2022-05-25 07:25:10|80.78|80.77|80.91|80.82|80.95|80.87|80.78|80.77|42765
1653463520000|2022-05-25 07:25:20|80.9|80.8|80.9|80.83|80.91|80.83|80.87|80.79|4494
1653463540000|2022-05-25 07:25:40|80.91|80.84|80.96|80.93|80.96|80.93|80.91|80.84|6189
1653463550000|2022-05-25 07:25:50|81|80.94|81.09|81|81.1|81.01|81|80.94|2122
1653463560000|2022-05-25 07:26:00|81.11|81.01|81.06|80.99|81.12|81.03|81.04|80.98|1118
1653463570000|2022-05-25 07:26:10|81.04|80.98|81.03|80.98|81.06|80.98|81.02|80.98|23
1653463580000|2022-05-25 07:26:20|81.02||81.03||81.03||81.02||478
1653463590000|2022-05-25 07:26:30||80.99||80.98||80.99||80.98|0
1653463600000|2022-05-25 07:26:40|81.02|80.95|80.96|80.89|81.02|80.95|80.93|80.84|3339
1653463610000|2022-05-25 07:26:50||80.9||80.89||80.9||80.89|0
1653463620000|2022-05-25 07:27:00||80.9||80.9||80.9||80.9|0
1653463630000|2022-05-25 07:27:10||80.91||80.9||80.91||80.89|2933
1653463640000|2022-05-25 07:27:20||80.91||80.91||80.91||80.91|0
1653463650000|2022-05-25 07:27:30|80.97|80.92|81.05|80.99|81.06|81|80.97|80.92|2813
1653463660000|2022-05-25 07:27:40|81.04|80.98|80.99|80.91|81.04|81|80.96|80.9|4976
1653463670000|2022-05-25 07:27:50|80.98|80.9|80.97|80.91|80.98|80.91|80.97|80.88|0
1653463680000|2022-05-25 07:28:00|80.96|80.92|80.96|80.91|80.96|80.92|80.96|80.91|8200
1653463700000|2022-05-25 07:28:20||80.92||80.91||80.92||80.91|23
1653463710000|2022-05-25 07:28:30|80.95|80.88|80.94|80.88|80.95|80.88|80.91|80.88|2458
1653463720000|2022-05-25 07:28:40|80.95|80.89|80.89|80.8|81.02|80.93|80.89|80.8|21050
1653463730000|2022-05-25 07:28:50|80.88|80.79|80.87|80.8|80.88|80.8|80.86|80.78|0
1653463740000|2022-05-25 07:29:00|80.88|80.81|80.87|80.8|80.88|80.83|80.87|80.8|400
1653463750000|2022-05-25 07:29:10|80.86|80.81|80.87|80.8|80.87|80.81|80.86|80.8|0
1653463770000|2022-05-25 07:29:30|80.86|80.76|80.89|80.82|80.89|80.84|80.84|80.74|4046
1653463780000|2022-05-25 07:29:40|80.88|80.81|80.89|80.79|80.89|80.81|80.88|80.79|0
1653463790000|2022-05-25 07:29:50||80.8||80.81||80.81||80.8|4
1653463800000|2022-05-25 07:30:00|80.88|80.84|80.89|80.86|80.9|80.89|80.88|80.8|20079
1653463810000|2022-05-25 07:30:10|80.88|80.82|80.85|80.78|80.88|80.82|80.85|80.77|1106
1653463820000|2022-05-25 07:30:20|80.87|80.79|80.88|80.83|80.88|80.83|80.87|80.79|16495
1653463830000|2022-05-25 07:30:30|80.91|80.84|80.95|80.88|80.95|80.88|80.91|80.84|2619
1653463840000|2022-05-25 07:30:40|80.96|80.96|80.97|80.91|81.01|80.96|80.96|80.89|29834
1653463860000|2022-05-25 07:31:00|81|80.92|81.13|81.03|81.13|81.03|81|80.92|4675
1653463870000|2022-05-25 07:31:10|81.11||81.11||81.11||81.1||0
1653463880000|2022-05-25 07:31:20|81.15|81.04|81.16|81.09|81.2|81.1|81.14|81.04|995
1653463890000|2022-05-25 07:31:30|81.17|81.1|81.17|81.11|81.17|81.11|81.17|81.1|66
1653463900000|2022-05-25 07:31:40|81.14|81.1|81.15|81.09|81.15|81.1|81.13|81.07|2676
1653463910000|2022-05-25 07:31:50|81.13|81.08|81.14|81.08|81.17|81.08|81.08|81.05|4752
1653463920000|2022-05-25 07:32:00|81.17|81.09|81.17|81.09|81.2|81.14|81.14|81.09|14369
1653463930000|2022-05-25 07:32:10|81.16||81.15||81.16||81.14||0
1653463940000|2022-05-25 07:32:20|81.14|81.08|81.07|81|81.14|81.09|81.05|80.99|24782
1653463950000|2022-05-25 07:32:30|81.08|81.01|81.08|81|81.11|81.03|81.07|80.99|50673
1653463960000|2022-05-25 07:32:40||80.99||81.02||81.02||80.99|2467
1653463970000|2022-05-25 07:32:50|81.11|81.07|81.14|81.08|81.17|81.08|81.09|81.01|85739
1653463980000|2022-05-25 07:33:00|81.17|81.09|81.26|81.16|81.29|81.18|81.16|81.09|78079
1653463990000|2022-05-25 07:33:10|81.24||81.25||81.27||81.24||2462
1653464000000|2022-05-25 07:33:20|81.27|81.18|81.17|81.1|81.3|81.2|81.16|81.09|6412
1653464010000|2022-05-25 07:33:30|81.16|81.09|81.09|81.04|81.16|81.09|81.09|81|855
1653464020000|2022-05-25 07:33:40|81.12|81.05|81.16|81.1|81.16|81.1|81.09|81.04|11125
1653464030000|2022-05-25 07:33:50|81.15|81.09|81.15|81.08|81.18|81.09|81.14|81.06|7943
1653464040000|2022-05-25 07:34:00|81.14|81.07|81.19|81.15|81.19|81.15|81.14|81.07|9587
1653464060000|2022-05-25 07:34:20|81.18|81.13|81.14|81.07|81.18|81.13|81.14|81.06|1890
1653464070000|2022-05-25 07:34:30|81.13|81.06|81.16|81.08|81.17|81.08|81.13|81.06|102
1653464080000|2022-05-25 07:34:40|81.14||81.14||81.14||81.14||0
1653464090000|2022-05-25 07:34:50|81.16||81.17||81.18||81.14||0
1653464100000|2022-05-25 07:35:00|81.19|81.09|81.26|81.17|81.27|81.17|81.19|81.09|0
1653464120000|2022-05-25 07:35:20|81.23|81.18|81.24|81.17|81.25|81.18|81.23|81.15|2437
1653464130000|2022-05-25 07:35:30||81.18||81.18||81.18||81.18|0
1653464140000|2022-05-25 07:35:40|81.23||81.24||81.24||81.23||0
1653464150000|2022-05-25 07:35:50|81.23||81.23||81.23||81.23||3
1653464160000|2022-05-25 07:36:00|81.22|81.19|81.31|81.25|81.32|81.25|81.22|81.18|2174
1653464170000|2022-05-25 07:36:10|81.32||81.32||81.32||81.31||0
1653464180000|2022-05-25 07:36:20|81.31|81.26|81.32|81.25|81.32|81.26|81.31|81.25|0
1653464190000|2022-05-25 07:36:30|81.31|81.22|81.3|81.2|81.32|81.23|81.23|81.16|4306
1653464200000|2022-05-25 07:36:40|81.31|81.21|81.25|81.2|81.32|81.23|81.25|81.2|3
1653464210000|2022-05-25 07:36:50|81.24|81.16|81.2|81.12|81.24|81.16|81.19|81.12|696
1653464220000|2022-05-25 07:37:00|81.19|81.11|81.14|81.06|81.19|81.11|81.14|81.06|0
1653464230000|2022-05-25 07:37:10|81.13|81.05|81.11|81.04|81.13|81.05|81.11|81.04|0
1653464240000|2022-05-25 07:37:20|81.12|81.03|81.11|81.03|81.12|81.03|81.11|81.03|0
1653464250000|2022-05-25 07:37:30|81.12|81.04|81.1|81.04|81.13|81.07|81.1|81.04|0
1653464260000|2022-05-25 07:37:40|81.12|81.05|81.07|81|81.13|81.06|81.05|80.97|28210
1653464270000|2022-05-25 07:37:50|81.08|81.01|81.09|81.03|81.09|81.04|81.07|81|1222
1653464280000|2022-05-25 07:38:00||81.02||81.04||81.06||81.02|263
1653464290000|2022-05-25 07:38:10||81.03||81.02||81.04||81.01|0
1653464300000|2022-05-25 07:38:20|81.08|81.03|81.02|80.96|81.08|81.04|81.02|80.96|5074
1653464310000|2022-05-25 07:38:30|80.99|80.93|81|80.96|81|80.96|80.99|80.91|0
1653464320000|2022-05-25 07:38:40|80.99|80.95|81|80.94|81|80.95|80.99|80.94|0
1653464330000|2022-05-25 07:38:50|80.99|80.95|80.96|80.91|80.99|80.95|80.93|80.87|4978
1653464340000|2022-05-25 07:39:00|80.95||80.96||80.96||80.95||9819
1653464350000|2022-05-25 07:39:10|80.95||80.96||80.96||80.95||0
1653464360000|2022-05-25 07:39:20|80.95|80.92|80.92|80.85|80.95|80.92|80.92|80.85|1344
1653464370000|2022-05-25 07:39:30|80.93|80.86|80.92|80.85|80.95|80.89|80.9|80.84|2491
1653464380000|2022-05-25 07:39:40|80.94|80.86|80.93|80.88|80.96|80.9|80.92|80.86|0
1653464400000|2022-05-25 07:40:00|80.96|80.89|81.03|80.95|81.03|80.95|80.95|80.89|2358
1653464410000|2022-05-25 07:40:10|81.01|80.94|80.99|80.93|81.01|80.94|80.99|80.93|0
1653464430000|2022-05-25 07:40:30|80.98|80.9|80.93|80.86|80.98|80.9|80.92|80.84|796
1653464440000|2022-05-25 07:40:40|80.92|80.85|80.93|80.85|80.93|80.86|80.92|80.85|20245
1653464450000|2022-05-25 07:40:50|80.94|80.86|80.93|80.87|80.98|80.93|80.91|80.85|52019
1653464470000|2022-05-25 07:41:10|80.94|80.85|80.94|80.86|80.94|80.86|80.91|80.85|2512
1653464480000|2022-05-25 07:41:20||80.87||80.88||80.88||80.87|11
1653464490000|2022-05-25 07:41:30|80.95|80.9|81.02|80.95|81.06|80.96|80.95|80.89|12373
1653464500000|2022-05-25 07:41:40|81.01|80.94|81.03|80.96|81.09|81.01|81|80.94|504
1653464510000|2022-05-25 07:41:50|81.02|80.95|81.05|80.97|81.06|80.98|81|80.94|390
1653464520000|2022-05-25 07:42:00|81.06|80.98|81.04|80.97|81.07|80.99|81.04|80.97|0
1653464530000|2022-05-25 07:42:10|81.03|80.96|81.05|80.98|81.06|80.99|81.02|80.95|0
1653464540000|2022-05-25 07:42:20|81.04|80.97|81.1|81.02|81.1|81.02|81.02|80.95|0
1653464550000|2022-05-25 07:42:30|81.11|81.03|81.09|81.02|81.11|81.03|81.06|80.99|1430
1653464560000|2022-05-25 07:42:40|81.1|81.01|81.08|81.01|81.1|81.02|81.07|81|3702
1653464570000|2022-05-25 07:42:50|81.09|81.02|81.05|80.98|81.09|81.02|81.04|80.98|0
1653464580000|2022-05-25 07:43:00|81.04|80.99|81.1|81.01|81.1|81.01|81.04|80.99|0
1653464590000|2022-05-25 07:43:10|81.09|81|81.08|81.01|81.09|81.02|81.06|81|2202
1653464600000|2022-05-25 07:43:20|81.09|81.02|81.1|81.03|81.13|81.05|81.09|81.02|724
1653464610000|2022-05-25 07:43:30|81.11|81.05|81.13|81.06|81.14|81.06|81.1|81.05|0
1653464620000|2022-05-25 07:43:40|81.14|81.05|81.07|81.03|81.14|81.05|81.06|81.03|940
1653464630000|2022-05-25 07:43:50|81.08|81.04|81.11|81.03|81.11|81.04|81.08|81.03|0
1653464640000|2022-05-25 07:44:00|81.12|81.04|81.09|81.03|81.12|81.04|81.09|81.03|0
1653464650000|2022-05-25 07:44:10|81.1||81.1||81.1||81.1||421
1653464670000|2022-05-25 07:44:30|81.09|81.04|81.1|81.03|81.1|81.04|81.08|81.03|200
1653464680000|2022-05-25 07:44:40|81.09||81.08||81.09||81.08||8
1653464690000|2022-05-25 07:44:50|81.09|81.04|81.1|81.03|81.1|81.04|81.08|81.03|1038
1653464700000|2022-05-25 07:45:00|81.11|81.04|81.14|81.09|81.18|81.1|81.11|81.04|22099
1653464710000|2022-05-25 07:45:10|81.13|81.1|81.11|81.06|81.13|81.1|81.09|81.04|221
1653464720000|2022-05-25 07:45:20|81.12||81.12||81.12||81.12||2448
1653464730000|2022-05-25 07:45:30||81.07||81.07||81.07||81.06|0
1653464740000|2022-05-25 07:45:40||81.08||81.07||81.08||81.07|62570
1653464760000|2022-05-25 07:46:00|81.14|81.09|81.14|81.07|81.14|81.09|81.14|81.07|1117
1653464770000|2022-05-25 07:46:10||81.09||81.09||81.09||81.09|0
1653464780000|2022-05-25 07:46:20|81.12|81.08|81.08|81.01|81.12|81.08|81.07|81.01|9182
1653464790000|2022-05-25 07:46:30|81.09|81.02|81.12|81.05|81.13|81.06|81.08|81.02|30834
1653464800000|2022-05-25 07:46:40|81.11|81.04|81.1|81.04|81.11|81.04|81.09|81.03|64
1653464810000|2022-05-25 07:46:50|81.09|81.03|81|80.93|81.09|81.03|80.98|80.91|29844
1653464820000|2022-05-25 07:47:00||80.94||80.94||80.94||80.94|0
1653464830000|2022-05-25 07:47:10|81.01|80.95|81.03|80.98|81.04|81|81.01|80.95|6445
1653464840000|2022-05-25 07:47:20|81.02|80.97|81.03|80.96|81.03|80.98|81.02|80.95|44537
1653464850000|2022-05-25 07:47:30||80.97||80.97||80.98||80.96|623
1653464860000|2022-05-25 07:47:40||80.96||80.96||80.98||80.96|7142
1653464870000|2022-05-25 07:47:50||80.98||80.97||80.98||80.96|0
1653464880000|2022-05-25 07:48:00|81.04|80.98|81.06|81.01|81.06|81.01|81.04|80.97|28793
1653464890000|2022-05-25 07:48:10|81.05|81|81.07|81.03|81.07|81.03|81.05|80.98|122
1653464900000|2022-05-25 07:48:20||81.04||81.02||81.04||80.99|6771
1653464910000|2022-05-25 07:48:30|81.06|81.01|81.07|81.01|81.07|81.01|81.06|81|0
1653464920000|2022-05-25 07:48:40|81.06|81|81.06|81|81.07|81|81.06|81|337
1653464930000|2022-05-25 07:48:50|81.07||81.07||81.07||81.07||0
1653464940000|2022-05-25 07:49:00|81.05|80.99|80.98|80.92|81.06|80.99|80.98|80.92|49699
1653464950000|2022-05-25 07:49:10|81.01|80.93|80.99|80.94|81.01|80.94|80.99|80.93|0
1653464960000|2022-05-25 07:49:20|81.01|80.95|80.98|80.92|81.03|80.96|80.98|80.92|2500
1653464970000|2022-05-25 07:49:30|81|80.93|81|80.92|81|80.93|80.99|80.92|13
1653464980000|2022-05-25 07:49:40|81.01|80.93|81.06|81|81.07|81.01|81.01|80.93|6200
1653464990000|2022-05-25 07:49:50|81.07|81.01|81.07|81|81.08|81.01|81.07|81|1384
1653465000000|2022-05-25 07:50:00|81.08|81.01|81.08|81.01|81.08|81.01|81.08|81.01|0
1653465010000|2022-05-25 07:50:10|81.09|81.02|81.11|81.04|81.11|81.04|81.09|81.01|0
1653465020000|2022-05-25 07:50:20|81.1|81.02|81.09|81.01|81.1|81.02|81.08|81.01|12
1653465040000|2022-05-25 07:50:40|81.1|81.02|81.1|81.02|81.1|81.02|81.1|81.02|0
1653465050000|2022-05-25 07:50:50|81.07|81.01|81.07|81|81.07|81.01|81.07|81|0
1653465060000|2022-05-25 07:51:00|81.08|81.01|81.05|81|81.08|81.01|81.05|81|0
1653465070000|2022-05-25 07:51:10|81.06||81.07||81.07||81.06||0
1653465080000|2022-05-25 07:51:20|81.08|81.01|81.08|81.01|81.08|81.02|81.08|81.01|0
1653465090000|2022-05-25 07:51:30||81.02||81.04||81.04||81.02|2364
1653465100000|2022-05-25 07:51:40|81.11|81.05|81.11|81.07|81.11|81.07|81.11|81.04|2217
1653465110000|2022-05-25 07:51:50|81.12|81.08|81.12|81.07|81.13|81.08|81.12|81.07|0
1653465120000|2022-05-25 07:52:00|81.13|81.08|81.14|81.08|81.14|81.08|81.13|81.07|200
1653465130000|2022-05-25 07:52:10|81.13|81.07|81.07|81|81.13|81.07|81.07|81|14
1653465140000|2022-05-25 07:52:20|81.08|81.01|81.07|81|81.08|81.01|81.07|81|808
1653465150000|2022-05-25 07:52:30|81.08|81.01|81.09|81.02|81.11|81.04|81.08|81.01|598
1653465160000|2022-05-25 07:52:40|81.1|81.03|81.1|81.04|81.1|81.05|81.1|81.03|484
1653465170000|2022-05-25 07:52:50|81.09|81.03|81.07|81|81.09|81.03|81.07|81|0
1653465180000|2022-05-25 07:53:00|81.09|81.01|81.1|81.03|81.11|81.03|81.09|81.01|11970
1653465190000|2022-05-25 07:53:10||81.04||81.04||81.04||81.03|0
1653465200000|2022-05-25 07:53:20|81.09|81.03|81.1|81.02|81.1|81.03|81.09|81.02|2453
1653465210000|2022-05-25 07:53:30||81.04||81.04||81.04||81.04|0
1653465220000|2022-05-25 07:53:40|81.09|81.03|81.1|81.02|81.1|81.03|81.09|81.02|0
1653465230000|2022-05-25 07:53:50||81.03||81.03||81.04||81.03|0
1653465240000|2022-05-25 07:54:00|81.08|81.02|81.1|81.02|81.1|81.02|81.08|81.02|0
1653465250000|2022-05-25 07:54:10|81.09|81.03|81.1|81.03|81.1|81.04|81.05|81|2402
1653465260000|2022-05-25 07:54:20|81.12|81.04|81.13|81.06|81.13|81.07|81.12|81.03|2191
1653465270000|2022-05-25 07:54:30|81.14|81.07|81.14|81.11|81.14|81.11|81.14|81.07|0
1653465290000|2022-05-25 07:54:50|81.13|81.1|81.13|81.09|81.13|81.11|81.13|81.09|906
1653465300000|2022-05-25 07:55:00|81.11|81.08|81.12|81.06|81.13|81.08|81.06|81.02|4244
1653465310000|2022-05-25 07:55:10|81.13|81.07|81.13|81.08|81.13|81.08|81.13|81.07|0
1653465320000|2022-05-25 07:55:20|81.12|81.09|81.17|81.11|81.19|81.14|81.12|81.09|5894
1653465330000|2022-05-25 07:55:30|81.16|81.1|81.18|81.12|81.18|81.12|81.16|81.1|0
1653465340000|2022-05-25 07:55:40|81.17|81.13|81.17|81.12|81.17|81.13|81.17|81.12|2452
1653465350000|2022-05-25 07:55:50|81.18|81.13|81.18|81.13|81.19|81.14|81.17|81.13|4519
1653465360000|2022-05-25 07:56:00|81.17|81.12|81.18|81.12|81.18|81.13|81.15|81.12|518
1653465370000|2022-05-25 07:56:10|81.19|81.14|81.19|81.14|81.19|81.14|81.19|81.14|95
1653465380000|2022-05-25 07:56:20||81.15||81.14||81.15||81.14|1000
1653465390000|2022-05-25 07:56:30||81.15||81.15||81.15||81.15|15
1653465400000|2022-05-25 07:56:40|81.2|81.16|81.24|81.19|81.24|81.19|81.2|81.16|6160
1653465410000|2022-05-25 07:56:50|81.23||81.24||81.24||81.23||0
1653465430000|2022-05-25 07:57:10|||||||||12
1653465450000|2022-05-25 07:57:30|81.23|81.17|81.19|81.16|81.23|81.17|81.18|81.16|1934
1653465460000|2022-05-25 07:57:40|81.18|81.15|81.16|81.12|81.18|81.15|81.15|81.12|547
1653465470000|2022-05-25 07:57:50|81.18||81.17||81.18||81.17||2
1653465480000|2022-05-25 07:58:00|81.19|81.13|81.19|81.14|81.21|81.14|81.19|81.13|7970
1653465490000|2022-05-25 07:58:10|81.2||81.17||81.2||81.17||0
1653465500000|2022-05-25 07:58:20|81.18|81.15|81.21|81.16|81.24|81.17|81.18|81.15|13167
1653465520000|2022-05-25 07:58:40|81.23||81.21||81.23||81.21||2
1653465540000|2022-05-25 07:59:00|||||||||3288
1653465550000|2022-05-25 07:59:10|81.2||81.2||81.21||81.2||2500
1653465560000|2022-05-25 07:59:20|81.19|81.15|81.2|81.16|81.2|81.16|81.17|81.14|6845
1653465570000|2022-05-25 07:59:30|||||||||12780
1653465580000|2022-05-25 07:59:40|81.18|81.14|81.19|81.14|81.2|81.14|81.18|81.14|343
1653465590000|2022-05-25 07:59:50|81.18||81.18||81.19||81.18||0
1653465600000|2022-05-25 08:00:00|81.17|81.12|81.12|81.09|81.17|81.12|81.12|81.09|6072
1653465620000|2022-05-25 08:00:20|81.11||81.12||81.12||81.11||4
1653465630000|2022-05-25 08:00:30|||||||||11970
1653465640000|2022-05-25 08:00:40|81.14|81.1|81.16|81.12|81.17|81.12|81.13|81.1|526
1653465650000|2022-05-25 08:00:50|81.15|81.11|81.09|81.04|81.15|81.11|81.07|81.02|4202
1653465660000|2022-05-25 08:01:00|81.08|81.05|81.08|81.02|81.08|81.06|81.08|81.02|5550
1653465670000|2022-05-25 08:01:10|81.09|81.03|81.09|81.04|81.09|81.04|81.08|81.02|0
1653465680000|2022-05-25 08:01:20||81.03||81.04||81.04||81.03|0
1653465690000|2022-05-25 08:01:30|81.08|81.03|81.09|81.05|81.09|81.05|81.08|81.03|10
1653465700000|2022-05-25 08:01:40|81.07|81.02|81.05|81|81.07|81.05|81.05|81|383
1653465710000|2022-05-25 08:01:50|81.03|80.98|81.05|81|81.07|81.01|81.01|80.98|12027
1653465720000|2022-05-25 08:02:00|81.03|80.97|80.98|80.93|81.03|81|80.95|80.93|15395
1653465730000|2022-05-25 08:02:10|80.94|80.91|80.94|80.89|80.94|80.91|80.93|80.87|2165
1653465740000|2022-05-25 08:02:20|80.96|80.88|80.96|80.9|80.97|80.92|80.95|80.88|19976
1653465750000|2022-05-25 08:02:30|80.94|80.89|80.94|80.89|80.94|80.89|80.94|80.86|30161
1653465760000|2022-05-25 08:02:40||80.88||80.9||80.9||80.88|51
1653465770000|2022-05-25 08:02:50|80.93|80.89|80.95|80.9|80.96|80.92|80.93|80.87|1952
1653465780000|2022-05-25 08:03:00||80.91||80.92||80.92||80.9|0
1653465810000|2022-05-25 08:03:30|80.94||80.95||80.95||80.94||500
1653465820000|2022-05-25 08:03:40|80.94|80.9|80.95|80.9|80.95|80.9|80.93|80.89|3428
1653465830000|2022-05-25 08:03:50|80.94|80.89|80.95|80.89|80.95|80.89|80.94|80.89|0
1653465840000|2022-05-25 08:04:00|80.94|80.9|80.93|80.89|80.94|80.9|80.93|80.88|2449
1653465850000|2022-05-25 08:04:10|80.92||80.94||80.94||80.92||0
1653465860000|2022-05-25 08:04:20|80.95|80.91|80.88|80.82|80.96|80.93|80.87|80.81|15403
1653465870000|2022-05-25 08:04:30|80.89|80.83|80.89|80.83|80.89|80.84|80.89|80.83|0
1653465880000|2022-05-25 08:04:40|80.9|80.84|80.93|80.87|80.94|80.88|80.9|80.84|709
1653465900000|2022-05-25 08:05:00|80.94|80.88|80.93|80.87|80.97|80.91|80.93|80.87|1473
1653465910000|2022-05-25 08:05:10|80.92|80.86|80.89|80.85|80.92|80.86|80.85|80.79|1859
1653465920000|2022-05-25 08:05:20|80.91|80.83|80.9|80.83|80.92|80.84|80.89|80.83|0
1653465930000|2022-05-25 08:05:30|80.89|80.82|80.86|80.8|80.89|80.82|80.86|80.78|0
1653465940000|2022-05-25 08:05:40|80.85||80.86||80.86||80.85||0
1653465960000|2022-05-25 08:06:00|80.85|80.78|80.8|80.75|80.85|80.78|80.8|80.73|1489
1653465970000|2022-05-25 08:06:10|80.81|80.76|80.81|80.76|80.81|80.77|80.81|80.75|8731
1653465980000|2022-05-25 08:06:20||80.78||80.76||80.78||80.76|0
1653466000000|2022-05-25 08:06:40|80.8|80.75|80.81|80.75|80.81|80.76|80.8|80.75|49
1653466010000|2022-05-25 08:06:50||80.77||80.75||80.77||80.75|0
1653466020000|2022-05-25 08:07:00||80.78||80.78||80.78||80.78|6
1653466040000|2022-05-25 08:07:20||80.76||80.77||80.77||80.75|135
1653466050000|2022-05-25 08:07:30|80.8|80.76|80.76|80.7|80.8|80.76|80.76|80.7|1373
1653466060000|2022-05-25 08:07:40|80.75|80.69|80.73|80.68|80.75|80.7|80.73|80.68|10379
1653466070000|2022-05-25 08:07:50|80.74|80.67|80.73|80.69|80.75|80.71|80.73|80.67|750
1653466080000|2022-05-25 08:08:00|80.74|80.7|80.74|80.69|80.75|80.7|80.74|80.69|785
1653466090000|2022-05-25 08:08:10|80.73|80.68|80.67|80.63|80.73|80.68|80.67|80.61|3240
1653466100000|2022-05-25 08:08:20|80.66|80.6|80.7|80.65|80.7|80.65|80.64|80.6|9474
1653466110000|2022-05-25 08:08:30|80.69||80.7||80.7||80.69||0
1653466120000|2022-05-25 08:08:40|80.69||80.7||80.7||80.69||385
1653466130000|2022-05-25 08:08:50||80.66||80.65||80.66||80.65|362
1653466140000|2022-05-25 08:09:00|80.69|80.69|80.69|80.64|80.7|80.69|80.66|80.61|32075
1653466150000|2022-05-25 08:09:10|80.68|80.65|80.68|80.64|80.68|80.65|80.68|80.64|5428
1653466160000|2022-05-25 08:09:20|80.71|80.66|80.7|80.64|80.72|80.66|80.69|80.64|7006
1653466170000|2022-05-25 08:09:30|80.69|80.63|80.65|80.63|80.69|80.63|80.65|80.63|12487
1653466180000|2022-05-25 08:09:40|80.66||80.66||80.66||80.66||1150
1653466190000|2022-05-25 08:09:50|80.65|80.61|80.63|80.59|80.65|80.61|80.62|80.59|4155
1653466200000|2022-05-25 08:10:00|||||||||10
1653466210000|2022-05-25 08:10:10|80.62|80.56|80.61|80.56|80.62|80.56|80.59|80.52|3765
1653466220000|2022-05-25 08:10:20|80.6||80.6||80.61||80.6||0
1653466230000|2022-05-25 08:10:30|80.61||80.61||80.61||80.61||548
1653466240000|2022-05-25 08:10:40|80.6||80.59||80.6||80.59||61699
1653466250000|2022-05-25 08:10:50|||||||||24
1653466260000|2022-05-25 08:11:00|80.6|80.57|80.68|80.61|80.68|80.63|80.59|80.56|22500
1653466270000|2022-05-25 08:11:10|80.67|80.6|80.69|80.63|80.69|80.63|80.64|80.6|5601
1653466280000|2022-05-25 08:11:20|80.68||80.69||80.7||80.68||0
1653466290000|2022-05-25 08:11:30|80.68|80.64|80.68|80.65|80.71|80.66|80.68|80.63|926
1653466300000|2022-05-25 08:11:40|80.69||80.69||80.7||80.69||0
1653466310000|2022-05-25 08:11:50|80.67||80.69||80.69||80.67||0
1653466320000|2022-05-25 08:12:00|80.68|80.66|80.7|80.65|80.71|80.66|80.68|80.65|21867
1653466330000|2022-05-25 08:12:10|80.69|80.63|80.67|80.63|80.69|80.63|80.65|80.63|34089
1653466340000|2022-05-25 08:12:20|80.66|80.62|80.66|80.62|80.66|80.62|80.64|80.62|2
1653466360000|2022-05-25 08:12:40|80.65||80.66||80.66||80.65||0
1653466370000|2022-05-25 08:12:50|80.67|80.64|80.75|80.69|80.77|80.7|80.66|80.63|17709
1653466380000|2022-05-25 08:13:00|80.74|80.68|80.75|80.69|80.76|80.69|80.73|80.67|0
1653466390000|2022-05-25 08:13:10|80.76|80.7|80.75|80.69|80.76|80.71|80.75|80.69|0
1653466400000|2022-05-25 08:13:20|80.76|80.7|80.88|80.82|80.93|80.88|80.76|80.7|19609
1653466410000|2022-05-25 08:13:30|80.87||80.85||80.87||80.85||0
1653466420000|2022-05-25 08:13:40|80.86|80.83|80.86|80.82|80.87|80.83|80.86|80.82|5
1653466430000|2022-05-25 08:13:50|80.87|80.84|80.87|80.83|80.87|80.84|80.87|80.83|6900
1653466440000|2022-05-25 08:14:00|80.89|80.85|80.94|80.87|80.94|80.87|80.89|80.85|2794
1653466450000|2022-05-25 08:14:10|||||||||6
1653466470000|2022-05-25 08:14:30|||||||||500
1653466480000|2022-05-25 08:14:40|80.95|80.88|80.96|80.9|80.96|80.9|80.95|80.88|0
1653466490000|2022-05-25 08:14:50|80.95||80.96||80.96||80.95||13467
1653466500000|2022-05-25 08:15:00|80.97|80.91|80.97|80.93|81.04|80.98|80.96|80.91|11052
1653466510000|2022-05-25 08:15:10|80.96|80.9|80.91|80.86|80.97|80.9|80.91|80.86|1357
1653466520000|2022-05-25 08:15:20|80.9||80.91||80.91||80.9||0
1653466530000|2022-05-25 08:15:30|80.92|80.88|80.97|80.9|80.98|80.9|80.92|80.88|14525
1653466540000|2022-05-25 08:15:40|80.96||80.97||80.97||80.95||0
1653466550000|2022-05-25 08:15:50|||||||||1229
1653466560000|2022-05-25 08:16:00|80.95|80.88|80.92|80.86|80.95|80.88|80.92|80.86|2819
1653466570000|2022-05-25 08:16:10|80.93|80.87|80.92|80.87|80.95|80.87|80.92|80.87|3088
1653466580000|2022-05-25 08:16:20||80.86||80.86||80.86||80.86|0
1653466590000|2022-05-25 08:16:30|80.91|80.87|80.94|80.87|80.94|80.87|80.91|80.87|0
1653466600000|2022-05-25 08:16:40|80.95|80.88|80.98|80.9|80.98|80.92|80.95|80.88|0
1653466610000|2022-05-25 08:16:50|80.96|80.87|80.96|80.9|80.96|80.9|80.92|80.86|1088
1653466620000|2022-05-25 08:17:00|80.95|80.89|80.96|80.89|80.96|80.89|80.95|80.88|0
1653466630000|2022-05-25 08:17:10|80.95|80.88|80.93|80.86|80.95|80.88|80.91|80.86|0
1653466640000|2022-05-25 08:17:20|||||||||1854
1653466650000|2022-05-25 08:17:30|80.92|80.83|80.87|80.8|80.92|80.83|80.85|80.8|2582
1653466660000|2022-05-25 08:17:40|80.86|80.81|80.82|80.75|80.86|80.81|80.82|80.75|259
1653466670000|2022-05-25 08:17:50|80.84|80.77|80.84|80.79|80.88|80.85|80.83|80.77|28142
1653466690000|2022-05-25 08:18:10|80.83|80.77|80.82|80.75|80.84|80.77|80.81|80.75|4029
1653466700000|2022-05-25 08:18:20|80.84|80.76|80.83|80.81|80.85|80.81|80.83|80.76|6356
1653466710000|2022-05-25 08:18:30|80.86|80.82|81|80.92|81|80.92|80.86|80.82|5041
1653466720000|2022-05-25 08:18:40|80.99|80.91|80.97|80.9|80.99|80.92|80.96|80.89|10
1653466730000|2022-05-25 08:18:50|80.98||80.97||80.98||80.97||0
1653466740000|2022-05-25 08:19:00|80.96|80.92|80.97|80.92|80.97|80.92|80.95|80.9|0
1653466750000|2022-05-25 08:19:10||80.9||80.92||80.92||80.9|0
1653466760000|2022-05-25 08:19:20|80.98|80.93|81.01|80.96|81.03|80.96|80.98|80.93|0
1653466770000|2022-05-25 08:19:30|81.03|80.97|81.03|80.96|81.04|80.97|81.02|80.96|9898
1653466780000|2022-05-25 08:19:40|81.02|80.95|80.99|80.94|81.02|81|80.99|80.93|12101
1653466790000|2022-05-25 08:19:50|81|80.96|81.03|80.96|81.03|80.96|81|80.94|5413
1653466800000|2022-05-25 08:20:00|81.02|80.97|81.02|80.97|81.03|80.98|81.01|80.96|12903
1653466820000|2022-05-25 08:20:20|||||||||3000
1653466830000|2022-05-25 08:20:30||80.98||80.98||80.98||80.98|0
1653466850000|2022-05-25 08:20:50|81.01|80.97|80.99|80.94|81.01|80.97|80.99|80.94|2461
1653466870000|2022-05-25 08:21:10|80.98|80.93|80.96|80.91|80.98|80.93|80.95|80.9|5417
1653466880000|2022-05-25 08:21:20|80.97|80.92|81.01|80.94|81.02|80.97|80.97|80.92|36552
1653466890000|2022-05-25 08:21:30||80.95||80.94||80.97||80.94|12
1653466910000|2022-05-25 08:21:50|81.03|80.95|81.03|80.96|81.03|80.98|81.03|80.95|3087
1653466920000|2022-05-25 08:22:00|81.05|80.97|81.09|81.02|81.09|81.03|81.05|80.97|2
1653466930000|2022-05-25 08:22:10|81.11|81.03|81.15|81.1|81.17|81.1|81.11|81.02|6648
1653466940000|2022-05-25 08:22:20|81.13||81.14||81.14||81.13||1500
1653466960000|2022-05-25 08:22:40|81.13|81.08|81.11|81.06|81.13|81.08|81.09|81.03|7872
1653466970000|2022-05-25 08:22:50|81.1||81.08||81.11||81.08||0
1653466980000|2022-05-25 08:23:00|81.07|81.03|81.07|81.02|81.07|81.03|81.07|81.01|484
1653466990000|2022-05-25 08:23:10|81.05|81.01|81.05|80.98|81.05|81.01|81.03|80.97|0
1653467000000|2022-05-25 08:23:20|81.07|80.99|81.11|81.06|81.11|81.06|81.05|80.98|9387
1653467010000|2022-05-25 08:23:30|81.1|81.04|81.09|81.01|81.1|81.04|81.07|81|0
1653467020000|2022-05-25 08:23:40||81.03||81.03||81.03||81.03|0
1653467030000|2022-05-25 08:23:50|81.1|81.04|81.1|81.03|81.11|81.05|81.09|81.02|0
1653467050000|2022-05-25 08:24:10|81.08|81.05|81.07|81.01|81.08|81.05|81.06|80.99|2
1653467060000|2022-05-25 08:24:20|81.09|81.03|81.08|81.01|81.1|81.03|81.08|81|0
1653467070000|2022-05-25 08:24:30|81.09|81.03|81.09|81.01|81.09|81.03|81.08|81.01|0
1653467090000|2022-05-25 08:24:50|81.1|81.02|81.13|81.07|81.14|81.07|81.09|81.02|3883
1653467100000|2022-05-25 08:25:00|81.14|81.05|81.18|81.11|81.18|81.11|81.12|81.05|0
1653467110000|2022-05-25 08:25:10|81.16|81.12|81.17|81.11|81.18|81.12|81.16|81.1|0
1653467120000|2022-05-25 08:25:20|81.18|81.12|81.22|81.17|81.24|81.17|81.18|81.12|2508
1653467130000|2022-05-25 08:25:30|||||||||13767
1653467140000|2022-05-25 08:25:40|81.25|81.18|81.21|81.17|81.25|81.19|81.21|81.17|8435
1653467160000|2022-05-25 08:26:00|||||||||12
1653467170000|2022-05-25 08:26:10|81.2|81.15|81.18|81.14|81.2|81.15|81.17|81.14|1200
1653467190000|2022-05-25 08:26:30|81.19||81.19||81.19||81.19||3
1653467210000|2022-05-25 08:26:50|81.18|81.15|81.19|81.15|81.19|81.15|81.18|81.15|0
1653467220000|2022-05-25 08:27:00|81.18|81.14|81.18|81.13|81.18|81.14|81.16|81.13|7143
1653467230000|2022-05-25 08:27:10|81.17|81.12|81.16|81.12|81.17|81.12|81.14|81.12|8362
1653467240000|2022-05-25 08:27:20|81.17|81.13|81.24|81.17|81.24|81.17|81.15|81.12|5327
1653467250000|2022-05-25 08:27:30|81.25|81.18|81.26|81.19|81.26|81.19|81.25|81.18|0
1653467260000|2022-05-25 08:27:40|||||||||250
1653467270000|2022-05-25 08:27:50|81.27|81.2|81.23|81.19|81.27|81.22|81.21|81.19|4205
1653467280000|2022-05-25 08:28:00|81.25|81.2|81.36|81.28|81.39|81.31|81.25|81.19|1327
1653467290000|2022-05-25 08:28:10|81.34|81.29|81.34|81.27|81.34|81.3|81.32|81.27|7822
1653467300000|2022-05-25 08:28:20|81.36|81.29|81.36|81.3|81.36|81.3|81.34|81.29|5000
1653467320000|2022-05-25 08:28:40|||||||||3075
1653467330000|2022-05-25 08:28:50|81.35|81.31|81.35|81.31|81.35|81.31|81.35|81.31|4593
1653467340000|2022-05-25 08:29:00|81.37|81.33|81.37|81.31|81.42|81.35|81.37|81.31|285
1653467350000|2022-05-25 08:29:10|81.36|81.32|81.36|81.31|81.36|81.32|81.36|81.31|0
1653467360000|2022-05-25 08:29:20|81.37||81.37||81.37||81.36||1229
1653467370000|2022-05-25 08:29:30|81.36|81.32|81.35|81.31|81.36|81.33|81.34|81.31|1002
1653467380000|2022-05-25 08:29:40|81.37||81.36||81.37||81.36||0
1653467390000|2022-05-25 08:29:50|81.37|81.32|81.37|81.31|81.37|81.32|81.36|81.31|0
1653467400000|2022-05-25 08:30:00||81.34||81.31||81.34||81.31|2033
1653467410000|2022-05-25 08:30:10||81.32||81.33||81.33||81.32|0
1653467420000|2022-05-25 08:30:20|||||||||1300
1653467430000|2022-05-25 08:30:30|||||||||11272
1653467440000|2022-05-25 08:30:40|81.38|81.34|81.38|81.36|81.41|81.36|81.38|81.33|4603
1653467450000|2022-05-25 08:30:50|81.41|81.37|81.44|81.38|81.46|81.38|81.41|81.36|0
1653467460000|2022-05-25 08:31:00|81.45|81.39|81.45|81.4|81.45|81.4|81.45|81.38|2817
1653467470000|2022-05-25 08:31:10|81.48|81.42|81.53|81.44|81.53|81.45|81.48|81.42|0
1653467480000|2022-05-25 08:31:20|81.52||81.5||81.52||81.5||0
1653467490000|2022-05-25 08:31:30|81.51|81.45|81.53|81.47|81.55|81.47|81.51|81.44|0
1653467510000|2022-05-25 08:31:50|81.52||81.53||81.53||81.52||0
1653467520000|2022-05-25 08:32:00|81.52||81.53||81.53||81.52||1500
1653467540000|2022-05-25 08:32:20|81.52|81.45|81.5|81.46|81.52|81.46|81.45|81.4|8115
1653467550000|2022-05-25 08:32:30||81.45||81.45||81.45||81.44|0
1653467570000|2022-05-25 08:32:50|||||||||500
1653467580000|2022-05-25 08:33:00||81.47||81.45||81.47||81.45|0
1653467590000|2022-05-25 08:33:10|81.51|81.46|81.57|81.51|81.59|81.52|81.51|81.46|1249
1653467600000|2022-05-25 08:33:20||81.52||81.52||81.52||81.52|0
1653467610000|2022-05-25 08:33:30|81.56|81.5|81.54|81.48|81.56|81.5|81.52|81.46|5131
1653467620000|2022-05-25 08:33:40|81.53|81.47|81.48|81.43|81.53|81.47|81.47|81.41|2004
1653467630000|2022-05-25 08:33:50||81.44||81.44||81.45||81.44|1920
1653467640000|2022-05-25 08:34:00|81.49|81.46|81.5|81.45|81.51|81.46|81.49|81.43|495
1653467650000|2022-05-25 08:34:10|81.51|81.44|81.51|81.46|81.51|81.46|81.51|81.44|0
1653467660000|2022-05-25 08:34:20|||||||||17
1653467670000|2022-05-25 08:34:30|81.52|81.48|81.51|81.48|81.53|81.49|81.51|81.47|1917
1653467700000|2022-05-25 08:35:00|81.52|81.5|81.53|81.51|81.54|81.51|81.51|81.48|11995
1653467710000|2022-05-25 08:35:10|81.52|81.49|81.48|81.43|81.52|81.49|81.47|81.41|10476
1653467720000|2022-05-25 08:35:20|81.47|81.41|81.44|81.38|81.47|81.41|81.44|81.37|1195
1653467730000|2022-05-25 08:35:30|81.43|81.4|81.42|81.36|81.43|81.4|81.41|81.36|8
1653467740000|2022-05-25 08:35:40||81.37||81.36||81.37||81.36|0
1653467750000|2022-05-25 08:35:50||81.37||81.37||81.37||81.37|0
1653467760000|2022-05-25 08:36:00|81.44|81.38|81.5|81.43|81.5|81.43|81.44|81.38|526
1653467770000|2022-05-25 08:36:10|81.51|81.44|81.52|81.45|81.52|81.46|81.49|81.43|1194
1653467780000|2022-05-25 08:36:20|81.53|81.46|81.54|81.47|81.55|81.47|81.53|81.46|1194
1653467790000|2022-05-25 08:36:30|81.53|81.46|81.52|81.46|81.53|81.46|81.52|81.46|2
1653467800000|2022-05-25 08:36:40||81.47||81.48||81.48||81.46|0
1653467810000|2022-05-25 08:36:50||81.47||81.47||81.47||81.47|76
1653467830000|2022-05-25 08:37:10||81.48||81.47||81.48||81.47|2
1653467840000|2022-05-25 08:37:20|81.54|81.48|81.55|81.5|81.55|81.5|81.52|81.47|14160
1653467850000|2022-05-25 08:37:30|81.54|81.49|81.53|81.47|81.54|81.49|81.53|81.47|0
1653467860000|2022-05-25 08:37:40|81.52||81.5||81.52||81.5||3067
1653467890000|2022-05-25 08:38:10|81.52|81.48|81.55|81.52|81.58|81.52|81.5|81.48|18105
1653467900000|2022-05-25 08:38:20|81.57|81.53|81.57|81.52|81.59|81.54|81.56|81.52|1348
1653467910000|2022-05-25 08:38:30|81.56|81.53|81.59|81.54|81.59|81.54|81.56|81.53|183
1653467920000|2022-05-25 08:38:40|81.58||81.58||81.58||81.58||0
1653467930000|2022-05-25 08:38:50|81.59|81.55|81.59|81.55|81.59|81.55|81.59|81.54|0
1653467940000|2022-05-25 08:39:00|81.6|81.56|81.63|81.58|81.64|81.59|81.6|81.56|10152
1653467950000|2022-05-25 08:39:10|81.62|81.59|81.63|81.58|81.63|81.59|81.62|81.58|933
1653467960000|2022-05-25 08:39:20|81.62||81.63||81.63||81.61||0
1653467970000|2022-05-25 08:39:30|81.62||81.61||81.62||81.61||0
1653467980000|2022-05-25 08:39:40|81.6|81.56|81.58|81.56|81.6|81.56|81.57|81.54|9893
1653467990000|2022-05-25 08:39:50|81.61|81.57|81.61|81.56|81.61|81.57|81.61|81.56|9440
1653468000000|2022-05-25 08:40:00|81.6|81.58|81.61|81.56|81.61|81.58|81.6|81.56|1893
1653468010000|2022-05-25 08:40:10|||||||||1348
1653468020000|2022-05-25 08:40:20|81.6|81.55|81.59|81.56|81.6|81.56|81.57|81.52|2227
1653468040000|2022-05-25 08:40:40|81.58|81.57|81.63|81.59|81.63|81.59|81.58|81.57|2187
1653468050000|2022-05-25 08:40:50|81.62|81.58|81.63|81.57|81.63|81.58|81.62|81.57|6644
1653468060000|2022-05-25 08:41:00|81.64|81.59|81.64|81.59|81.64|81.61|81.64|81.59|1156
1653468070000|2022-05-25 08:41:10|81.65|81.6|81.66|81.65|81.66|81.65|81.65|81.6|5093
1653468080000|2022-05-25 08:41:20|81.65|81.62|81.66|81.59|81.66|81.62|81.64|81.59|3697
1653468090000|2022-05-25 08:41:30|81.64|81.6|81.66|81.6|81.66|81.6|81.64|81.59|0
1653468100000|2022-05-25 08:41:40|81.64|81.59|81.66|81.61|81.66|81.61|81.64|81.59|0
1653468120000|2022-05-25 08:42:00||81.63||81.62||81.63||81.61|2581
1653468130000|2022-05-25 08:42:10|81.65|81.61|81.63|81.57|81.65|81.61|81.59|81.52|8021
1653468140000|2022-05-25 08:42:20|81.64|81.58|81.65|81.6|81.67|81.61|81.63|81.58|0
1653468160000|2022-05-25 08:42:40|81.64|81.59|81.64|81.57|81.64|81.59|81.62|81.57|0
1653468170000|2022-05-25 08:42:50|81.63||81.63||81.63||81.62||0
1653468180000|2022-05-25 08:43:00|81.64|81.59|81.64|81.61|81.65|81.62|81.64|81.57|3044
1653468230000|2022-05-25 08:43:50|81.63|81.59|81.64|81.59|81.65|81.59|81.62|81.57|0
1653468240000|2022-05-25 08:44:00|81.65||81.64||81.65||81.64||5
1653468260000|2022-05-25 08:44:20|81.63|81.57|81.64|81.59|81.64|81.59|81.61|81.57|128
1653468280000|2022-05-25 08:44:40|81.63|81.58|81.64|81.59|81.64|81.59|81.63|81.57|1502
1653468290000|2022-05-25 08:44:50|81.63|81.58|81.62|81.58|81.63|81.58|81.62|81.58|0
1653468300000|2022-05-25 08:45:00|||||||||117081
1653468310000|2022-05-25 08:45:10|81.61||81.61||81.61||81.61||109
1653468320000|2022-05-25 08:45:20|81.6|81.56|81.57|81.53|81.6|81.56|81.53|81.47|8021
1653468330000|2022-05-25 08:45:30|81.58|81.58|81.61|81.57|81.62|81.58|81.58|81.52|102571
1653468340000|2022-05-25 08:45:40|81.6|81.55|81.6|81.55|81.6|81.55|81.58|81.55|241
1653468360000|2022-05-25 08:46:00|81.59||81.59||81.6||81.59||0
1653468370000|2022-05-25 08:46:10|81.6||81.59||81.6||81.59||0
1653468380000|2022-05-25 08:46:20|81.58|81.54|81.55|81.5|81.58|81.54|81.55|81.5|11054
1653468390000|2022-05-25 08:46:30|81.54|81.49|81.53|81.49|81.54|81.49|81.53|81.48|0
1653468400000|2022-05-25 08:46:40|81.55|81.5|81.53|81.49|81.55|81.5|81.53|81.49|2441
1653468420000|2022-05-25 08:47:00|81.52|81.51|81.52|81.46|81.52|81.51|81.5|81.45|656
1653468430000|2022-05-25 08:47:10|81.51|81.45|81.52|81.48|81.52|81.48|81.51|81.45|61
1653468440000|2022-05-25 08:47:20|81.53|81.49|81.52|81.48|81.53|81.5|81.52|81.47|7718
1653468450000|2022-05-25 08:47:30|81.51|81.47|81.51|81.46|81.51|81.47|81.49|81.46|3641
1653468460000|2022-05-25 08:47:40|81.52|81.47|81.52|81.46|81.52|81.47|81.52|81.46|0
1653468470000|2022-05-25 08:47:50||81.47||81.47||81.48||81.46|1
1653468480000|2022-05-25 08:48:00|81.51|81.46|81.52|81.47|81.52|81.47|81.51|81.46|10000
1653468490000|2022-05-25 08:48:10|81.51|81.46|81.51|81.46|81.51|81.46|81.51|81.46|0
1653468500000|2022-05-25 08:48:20|81.52|81.47|81.51|81.47|81.52|81.47|81.51|81.46|0
1653468510000|2022-05-25 08:48:30|81.52|81.5|81.52|81.48|81.52|81.5|81.52|81.48|1459
1653468520000|2022-05-25 08:48:40||81.47||81.46||81.47||81.46|0
1653468530000|2022-05-25 08:48:50|81.51|81.48|81.52|81.48|81.52|81.48|81.51|81.48|0
1653468540000|2022-05-25 08:49:00|81.51||81.52||81.52||81.51||0
1653468580000|2022-05-25 08:49:40|81.5|81.47|81.49|81.45|81.5|81.47|81.48|81.45|2592
1653468590000|2022-05-25 08:49:50|81.47||81.49||81.49||81.47||0
1653468610000|2022-05-25 08:50:10|81.48|81.44|81.45|81.4|81.48|81.44|81.45|81.4|1087
1653468630000|2022-05-25 08:50:30|81.44|81.39|81.42|81.39|81.44|81.39|81.42|81.39|4410
1653468640000|2022-05-25 08:50:40|81.41|81.37|81.39|81.35|81.41|81.37|81.38|81.35|1625
1653468670000|2022-05-25 08:51:10|81.4||81.38||81.41||81.38||0
1653468690000|2022-05-25 08:51:30|81.41|81.36|81.37|81.35|81.41|81.36|81.37|81.35|682
1653468700000|2022-05-25 08:51:40|81.38|81.37|81.41|81.37|81.41|81.37|81.38|81.36|2546
1653468710000|2022-05-25 08:51:50||81.38||81.36||81.38||81.36|1647
1653468720000|2022-05-25 08:52:00||81.37||81.37||81.38||81.37|11
1653468730000|2022-05-25 08:52:10|81.42|81.38|81.45|81.4|81.45|81.4|81.41|81.38|3717
1653468740000|2022-05-25 08:52:20||81.41||81.41||81.41||81.41|0
1653468750000|2022-05-25 08:52:30|||||||||11
1653468760000|2022-05-25 08:52:40|81.44||81.45||81.45||81.44||4
1653468770000|2022-05-25 08:52:50||81.42||81.41||81.42||81.41|0
1653468810000|2022-05-25 08:53:30|81.44|81.38|81.45|81.4|81.45|81.41|81.4|81.35|4207
1653468820000|2022-05-25 08:53:40|81.44|81.41|81.44|81.41|81.44|81.41|81.44|81.41|122
1653468830000|2022-05-25 08:53:50|81.45|81.42|81.47|81.41|81.48|81.42|81.45|81.41|10908
1653468860000|2022-05-25 08:54:20|||||||||3
1653468870000|2022-05-25 08:54:30|81.46|81.42|81.45|81.41|81.46|81.42|81.42|81.41|6234
1653468880000|2022-05-25 08:54:40|81.46|81.42|81.45|81.41|81.46|81.42|81.45|81.41|78
1653468890000|2022-05-25 08:54:50|81.44|81.39|81.4|81.38|81.44|81.39|81.4|81.38|416
1653468900000|2022-05-25 08:55:00|81.42|81.39|81.46|81.42|81.46|81.42|81.42|81.39|2
1653468920000|2022-05-25 08:55:20|81.45|81.41|81.42|81.39|81.45|81.41|81.42|81.39|142
1653468930000|2022-05-25 08:55:30|81.43|81.4|81.44|81.39|81.44|81.4|81.43|81.39|0
1653468940000|2022-05-25 08:55:40|81.42||81.44||81.44||81.42||23
1653468950000|2022-05-25 08:55:50|81.42|81.37|81.4|81.37|81.42|81.37|81.4|81.37|1131
1653468960000|2022-05-25 08:56:00|81.38|81.36|81.38|81.35|81.38|81.36|81.38|81.35|4
1653468970000|2022-05-25 08:56:10|81.37|81.33|81.33|81.27|81.37|81.33|81.33|81.27|8262
1653468980000|2022-05-25 08:56:20|81.32|81.28|81.33|81.29|81.33|81.31|81.32|81.26|0
1653468990000|2022-05-25 08:56:30||81.28||81.29||81.29||81.28|0
1653469000000|2022-05-25 08:56:40|||||||||245
1653469010000|2022-05-25 08:56:50|81.32|81.28|81.32|81.27|81.34|81.29|81.31|81.27|474
1653469020000|2022-05-25 08:57:00|81.33|81.28|81.34|81.3|81.34|81.3|81.32|81.27|31147
1653469030000|2022-05-25 08:57:10|81.33||81.33||81.33||81.33||0
1653469040000|2022-05-25 08:57:20|81.32|81.29|81.32|81.27|81.32|81.29|81.32|81.27|300
1653469050000|2022-05-25 08:57:30|81.31||81.3||81.31||81.3||0
1653469060000|2022-05-25 08:57:40|81.29|81.26|81.23|81.19|81.29|81.26|81.23|81.19|7000
1653469070000|2022-05-25 08:57:50|81.22|81.2|81.21|81.19|81.22|81.2|81.2|81.18|502
1653469080000|2022-05-25 08:58:00|81.2|81.17|81.19|81.16|81.2|81.17|81.19|81.16|300
1653469090000|2022-05-25 08:58:10|81.2|81.15|81.19|81.14|81.2|81.15|81.15|81.12|2813
1653469100000|2022-05-25 08:58:20||81.13||81.14||81.14||81.13|0
1653469110000|2022-05-25 08:58:30|81.18||81.18||81.18||81.18||2600
1653469120000|2022-05-25 08:58:40||81.15||81.15||81.15||81.15|0
1653469140000|2022-05-25 08:59:00|81.19|81.17|81.22|81.19|81.22|81.19|81.19|81.17|7933
1653469150000|2022-05-25 08:59:10|81.21|81.18|81.18|81.15|81.21|81.18|81.18|81.15|8055
1653469160000|2022-05-25 08:59:20|||||||||3
1653469170000|2022-05-25 08:59:30|81.17|81.13|81.16|81.12|81.17|81.13|81.16|81.12|15
1653469180000|2022-05-25 08:59:40|81.17|81.13|81.17|81.13|81.17|81.13|81.17|81.13|530
1653469190000|2022-05-25 08:59:50|81.18||81.18||81.18||81.18||4200
1653469200000|2022-05-25 09:00:00|81.16||81.17||81.18||81.15||0
1653469210000|2022-05-25 09:00:10|81.18||81.18||81.18||81.18||0
1653469220000|2022-05-25 09:00:20|81.19|81.14|81.22|81.19|81.22|81.19|81.17|81.14|1682
1653469230000|2022-05-25 09:00:30|81.21|81.17|81.22|81.17|81.22|81.17|81.2|81.16|1544
1653469240000|2022-05-25 09:00:40|81.21||81.22||81.22||81.19||0
1653469250000|2022-05-25 09:00:50|||||||||2155
1653469260000|2022-05-25 09:01:00|||||||||143
1653469270000|2022-05-25 09:01:10|81.24|81.18|81.27|81.24|81.27|81.24|81.24|81.18|10551
1653469280000|2022-05-25 09:01:20|81.26|81.22|81.24|81.2|81.26|81.22|81.24|81.2|463
1653469290000|2022-05-25 09:01:30|81.25|81.21|81.26|81.22|81.27|81.22|81.24|81.2|0
1653469300000|2022-05-25 09:01:40|81.27||81.26||81.27||81.26||0
1653469320000|2022-05-25 09:02:00|81.25|81.2|81.21|81.16|81.25|81.2|81.21|81.15|2008
1653469330000|2022-05-25 09:02:10|||||||||358
1653469340000|2022-05-25 09:02:20|||||||||3870
1653469350000|2022-05-25 09:02:30||81.17||81.17||81.17||81.17|54
1653469370000|2022-05-25 09:02:50|81.2|81.16|81.17|81.13|81.2|81.16|81.17|81.12|1583
1653469380000|2022-05-25 09:03:00|81.18|81.14|81.21|81.17|81.21|81.17|81.18|81.14|2613
1653469390000|2022-05-25 09:03:10|81.2|81.16|81.2|81.15|81.2|81.16|81.2|81.14|131
1653469420000|2022-05-25 09:03:40|81.19|81.14|81.2|81.14|81.2|81.15|81.18|81.14|0
1653469430000|2022-05-25 09:03:50|81.19|81.15|81.21|81.17|81.21|81.17|81.19|81.14|0
1653469440000|2022-05-25 09:04:00|81.2|81.16|81.2|81.16|81.2|81.17|81.2|81.15|85
1653469450000|2022-05-25 09:04:10|81.19|81.15|81.2|81.15|81.2|81.15|81.19|81.15|17
1653469460000|2022-05-25 09:04:20|81.19|81.14|81.15|81.11|81.19|81.14|81.15|81.11|8250
1653469470000|2022-05-25 09:04:30|81.13|81.08|81.11|81.07|81.13|81.08|81.11|81.07|262
1653469480000|2022-05-25 09:04:40|81.1||81.11||81.11||81.1||0
1653469490000|2022-05-25 09:04:50|||||||||659
1653469500000|2022-05-25 09:05:00|||||||||8
1653469510000|2022-05-25 09:05:10|||||||||2444
1653469530000|2022-05-25 09:05:30|81.1||81.1||81.1||81.1||0
1653469550000|2022-05-25 09:05:50|81.11||81.1||81.11||81.1||0
1653469560000|2022-05-25 09:06:00|81.11|81.08|81.13|81.09|81.13|81.11|81.11|81.08|2959
1653469570000|2022-05-25 09:06:10|||||||||84
1653469580000|2022-05-25 09:06:20|81.14|81.11|81.14|81.09|81.16|81.11|81.14|81.09|4226
1653469590000|2022-05-25 09:06:30|81.13|81.08|81.14|81.09|81.14|81.09|81.13|81.08|0
1653469600000|2022-05-25 09:06:40|81.15|81.1|81.16|81.13|81.16|81.13|81.15|81.1|0
1653469610000|2022-05-25 09:06:50|81.15|81.12|81.15|81.11|81.15|81.12|81.14|81.1|0
1653469620000|2022-05-25 09:07:00|81.14|81.1|81.11|81.06|81.15|81.1|81.07|81.02|33396
1653469640000|2022-05-25 09:07:20|81.12|81.07|81.11|81.06|81.12|81.07|81.11|81.06|0
1653469650000|2022-05-25 09:07:30|81.1|81.05|81.11|81.06|81.11|81.07|81.1|81.05|0
1653469660000|2022-05-25 09:07:40|81.1|81.05|81.07|81.03|81.1|81.05|81.07|81.03|535
1653469670000|2022-05-25 09:07:50|81.05|81.02|81.03|81|81.06|81.02|81.02|81|7
1653469680000|2022-05-25 09:08:00|81.02|80.97|81|80.96|81.02|80.97|80.99|80.95|604
1653469690000|2022-05-25 09:08:10|81.01|80.97|81|80.96|81.02|80.97|81|80.96|641
1653469700000|2022-05-25 09:08:20|81.01||81||81.02||81||3
1653469710000|2022-05-25 09:08:30|81.01|80.98|81.01|80.97|81.07|81.02|80.99|80.96|87426
1653469720000|2022-05-25 09:08:40|81|80.96|80.96|80.92|81|80.96|80.96|80.92|8657
1653469740000|2022-05-25 09:09:00|80.95|80.9|80.96|80.92|80.96|80.92|80.95|80.9|0
1653469750000|2022-05-25 09:09:10|80.98|80.93|81.04|80.99|81.04|80.99|80.98|80.93|13790
1653469760000|2022-05-25 09:09:20|81.05|81|81.04|80.99|81.05|81.01|81.04|80.99|10027
1653469770000|2022-05-25 09:09:30|81.05|81.01|81.05|80.99|81.09|81.04|81.05|80.99|21213
1653469780000|2022-05-25 09:09:40|81.06|81|81.07|81.01|81.07|81.01|81.06|81|12500
1653469790000|2022-05-25 09:09:50|81.06|81|81.03|80.97|81.06|81|81.02|80.97|25000
1653469800000|2022-05-25 09:10:00|81.02|80.98|81.04|80.99|81.06|81|81.02|80.97|0
1653469810000|2022-05-25 09:10:10|81.05|81|81.04|80.99|81.05|81.01|81.04|80.99|0
1653469830000|2022-05-25 09:10:30|81.05|81|81.08|81.02|81.08|81.02|81.04|80.99|0
1653469840000|2022-05-25 09:10:40|81.06|81.03|81.11|81.05|81.13|81.07|81.06|81.03|0
1653469850000|2022-05-25 09:10:50|81.12|81.07|81.09|81.05|81.12|81.07|81.09|81.05|0
1653469860000|2022-05-25 09:11:00|81.1||81.11||81.11||81.09||0
1653469870000|2022-05-25 09:11:10|81.12|81.06|81.12|81.06|81.15|81.09|81.12|81.06|0
1653469890000|2022-05-25 09:11:30|81.11|81.05|81.11|81.06|81.12|81.06|81.09|81.05|0
1653469900000|2022-05-25 09:11:40|81.12|81.07|81.12|81.07|81.12|81.07|81.11|81.06|200
1653469910000|2022-05-25 09:11:50|81.11|81.06|81.12|81.06|81.12|81.07|81.11|81.06|0
1653469920000|2022-05-25 09:12:00|81.11||81.12||81.12||81.11||677
1653469930000|2022-05-25 09:12:10|81.11|81.07|81.12|81.07|81.12|81.09|81.11|81.07|846
1653469940000|2022-05-25 09:12:20|81.11|81.08|81.12|81.08|81.12|81.08|81.11|81.08|294
1653469950000|2022-05-25 09:12:30|81.14|81.09|81.12|81.08|81.17|81.12|81.12|81.08|4022
1653469960000|2022-05-25 09:12:40|81.13||81.13||81.13||81.13||0
1653469970000|2022-05-25 09:12:50|81.14|81.09|81.13|81.08|81.14|81.09|81.13|81.08|862
1653469980000|2022-05-25 09:13:00|81.14|81.09|81.12|81.08|81.14|81.09|81.11|81.08|863
1653469990000|2022-05-25 09:13:10|81.13|81.09|81.13|81.08|81.13|81.09|81.13|81.08|1272
1653470000000|2022-05-25 09:13:20|81.12||81.11||81.12||81.11||0
1653470010000|2022-05-25 09:13:30|81.12|81.09|81.12|81.09|81.12|81.09|81.12|81.08|762
1653470020000|2022-05-25 09:13:40||81.08||81.08||81.08||81.08|0
1653470040000|2022-05-25 09:14:00|81.11||81.12||81.12||81.11||387
1653470050000|2022-05-25 09:14:10|||||||||500
1653470080000|2022-05-25 09:14:40|81.1|81.07|81.04|80.99|81.1|81.07|81.03|80.99|9178
1653470090000|2022-05-25 09:14:50|81.03|80.98|81.03|80.99|81.04|80.99|81.02|80.98|4464
1653470100000|2022-05-25 09:15:00|81.02|80.98|81.02|80.97|81.03|80.99|81.02|80.97|847
1653470110000|2022-05-25 09:15:10|81.01|80.96|81|80.95|81.01|80.96|81|80.94|0
1653470120000|2022-05-25 09:15:20|81.01|80.94|81.01|80.97|81.01|80.97|81.01|80.94|1263
1653470130000|2022-05-25 09:15:30||80.96||80.96||80.96||80.94|0
1653470150000|2022-05-25 09:15:50|81.02|80.97|81.02|80.98|81.02|80.99|81.02|80.97|2531
1653470160000|2022-05-25 09:16:00|81.03|80.99|81.04|81|81.04|81|81.03|80.98|1189
1653470170000|2022-05-25 09:16:10|81.03|80.99|81.04|80.99|81.04|80.99|81.03|80.98|0
1653470180000|2022-05-25 09:16:20|81.03|80.98|81.03|80.98|81.03|80.98|81.03|80.98|220
1653470190000|2022-05-25 09:16:30|81.04|80.99|81.04|80.99|81.04|80.99|81.04|80.99|0
1653470200000|2022-05-25 09:16:40|81.03|80.98|81.04|80.99|81.04|80.99|81.03|80.98|30
1653470210000|2022-05-25 09:16:50|81.05|81|81.03|80.98|81.06|81|81.03|80.98|220
1653470220000|2022-05-25 09:17:00|||||||||849
1653470230000|2022-05-25 09:17:10|81.04|80.99|81.05|81|81.05|81|81.04|80.99|20
1653470240000|2022-05-25 09:17:20|81.04|80.99|81.05|81|81.05|81|81.04|80.98|0
1653470250000|2022-05-25 09:17:30|81.04|80.99|81.05|81|81.05|81.01|81.04|80.98|4476
1653470260000|2022-05-25 09:17:40|81.04|81.01|81.05|81|81.05|81.01|81.04|80.98|0
1653470270000|2022-05-25 09:17:50||81.01||81.02||81.03||81|0
1653470280000|2022-05-25 09:18:00|81.07|81.03|81.1|81.06|81.1|81.06|81.07|81.03|1196
1653470290000|2022-05-25 09:18:10||81.07||81.07||81.07||81.07|0
1653470300000|2022-05-25 09:18:20|81.09|81.06|81.06|81.02|81.09|81.06|81.06|81.02|1438
1653470310000|2022-05-25 09:18:30|81.05||81.06||81.06||81.05||849
1653470320000|2022-05-25 09:18:40|81.04|81.03|81.06|81.03|81.06|81.03|81.04|81.03|160676
1653470330000|2022-05-25 09:18:50|81.07|81.09|81.12|81.1|81.18|81.12|81.07|81.03|63074
1653470340000|2022-05-25 09:19:00|81.13|81.09|81.07|81.02|81.15|81.09|81.07|81.02|48068
1653470350000|2022-05-25 09:19:10|81.08|81.03|81.04|80.99|81.09|81.04|81.04|80.99|0
1653470360000|2022-05-25 09:19:20|81.03|80.98|81.02|80.96|81.04|80.99|81.02|80.96|0
1653470370000|2022-05-25 09:19:30|81.01|80.95|81|80.95|81.01|80.96|80.99|80.93|1122
1653470380000|2022-05-25 09:19:40|80.99|80.94|81|80.96|81|80.96|80.99|80.94|0
1653470390000|2022-05-25 09:19:50||80.95||80.96||80.96||80.94|0
1653470400000|2022-05-25 09:20:00|81.01|80.97|81.06|81.01|81.07|81.01|81.01|80.97|3937
1653470410000|2022-05-25 09:20:10|81.05|81|81.05|80.99|81.05|81.01|81.04|80.99|0
1653470420000|2022-05-25 09:20:20|81.04|80.97|81.03|80.98|81.05|80.98|81.03|80.97|613
1653470430000|2022-05-25 09:20:30|81.04|80.97|81.05|80.98|81.05|80.99|81.01|80.96|0
1653470440000|2022-05-25 09:20:40|81.04|80.99|81.05|81|81.05|81|81.04|80.98|0
1653470450000|2022-05-25 09:20:50|81.06|80.99|81.09|81.03|81.1|81.04|81.06|80.98|7632
1653470460000|2022-05-25 09:21:00|81.1|81.04|81.06|81|81.11|81.04|81.05|80.99|389
1653470470000|2022-05-25 09:21:10|81.07|81.01|81.07|81.02|81.08|81.02|81.06|81|0
1653470480000|2022-05-25 09:21:20||81.03||81.02||81.03||81.02|0
1653470500000|2022-05-25 09:21:40|81.06|81.03|81.06|81.01|81.06|81.03|81.06|81|0
1653470510000|2022-05-25 09:21:50|81.08|81.02|81.07|81.01|81.09|81.04|81.06|81|447
1653470520000|2022-05-25 09:22:00|81.06|81|81.07|81.01|81.07|81.01|81|80.95|34268
1653470530000|2022-05-25 09:22:10||81.02||81.02||81.02||81.02|0
1653470560000|2022-05-25 09:22:40||81.03||81.03||81.03||81.02|10
1653470580000|2022-05-25 09:23:00||81.04||81.04||81.04||81.02|665
1653470600000|2022-05-25 09:23:20|81.09|81.05|81.11|81.05|81.16|81.09|81.09|81.04|3845
1653470610000|2022-05-25 09:23:30|81.12|81.06|81.14|81.09|81.14|81.09|81.12|81.06|500
1653470620000|2022-05-25 09:23:40|||||||||2
1653470630000|2022-05-25 09:23:50||81.1||81.1||81.1||81.09|1226
1653470640000|2022-05-25 09:24:00|81.15|81.11|81.15|81.11|81.15|81.11|81.14|81.11|378
1653470650000|2022-05-25 09:24:10|||||||||1837
1653470660000|2022-05-25 09:24:20|81.16|81.12|81.16|81.13|81.16|81.13|81.16|81.12|1530
1653470670000|2022-05-25 09:24:30|81.18|81.14|81.19|81.14|81.21|81.16|81.18|81.14|3425
1653470690000|2022-05-25 09:24:50|81.18|81.15|81.15|81.11|81.18|81.15|81.15|81.11|4109
1653470700000|2022-05-25 09:25:00|81.14|81.1|81.15|81.1|81.15|81.1|81.13|81.09|323
1653470740000|2022-05-25 09:25:40|81.13|81.09|81.13|81.09|81.13|81.09|81.12|81.09|0
1653470750000|2022-05-25 09:25:50|81.12|81.07|81.07|81.02|81.12|81.07|81.07|81.02|1012
1653470760000|2022-05-25 09:26:00|||||||||7109
1653470770000|2022-05-25 09:26:10||81.03||81.03||81.03||81.03|262
1653470780000|2022-05-25 09:26:20|81.09|81.04|81.13|81.08|81.15|81.08|81.09|81.04|5666
1653470790000|2022-05-25 09:26:30|81.15|81.07|81.12|81.08|81.15|81.08|81.12|81.07|0
1653470810000|2022-05-25 09:26:50|81.13|81.09|81.15|81.1|81.15|81.1|81.13|81.09|0
1653470820000|2022-05-25 09:27:00|81.14|81.09|81.14|81.08|81.15|81.09|81.14|81.08|305
1653470830000|2022-05-25 09:27:10|81.15|81.09|81.15|81.1|81.15|81.1|81.15|81.08|16
1653470840000|2022-05-25 09:27:20|81.14|81.09|81.15|81.1|81.15|81.1|81.14|81.08|0
1653470850000|2022-05-25 09:27:30||81.09||81.1||81.1||81.09|0
1653470860000|2022-05-25 09:27:40||81.09||81.09||81.1||81.09|499
1653470870000|2022-05-25 09:27:50||81.1||81.11||81.11||81.1|0
1653470880000|2022-05-25 09:28:00|81.17|81.12|81.17|81.13|81.17|81.13|81.17|81.12|1800
1653470890000|2022-05-25 09:28:10||81.12||81.13||81.13||81.12|100
1653470900000|2022-05-25 09:28:20|||||||||691
1653470980000|2022-05-25 09:29:40|81.15|81.12|81.15|81.12|81.15|81.12|81.14|81.11|3366
1653471000000|2022-05-25 09:30:00|81.16|81.13|81.21|81.16|81.21|81.17|81.16|81.13|2184
1653471020000|2022-05-25 09:30:20|81.2|81.15|81.19|81.15|81.2|81.15|81.19|81.15|4140
1653471030000|2022-05-25 09:30:30|81.2||81.19||81.2||81.19||0
1653471050000|2022-05-25 09:30:50|81.2|81.16|81.2|81.16|81.2|81.16|81.2|81.16|0
1653471090000|2022-05-25 09:31:30|81.19||81.19||81.19||81.19||150
1653471100000|2022-05-25 09:31:40|81.2|81.17|81.21|81.2|81.21|81.2|81.19|81.16|18648
1653471110000|2022-05-25 09:31:50||81.19||81.19||81.19||81.19|500
1653471120000|2022-05-25 09:32:00|81.22|81.2|81.27|81.23|81.29|81.24|81.22|81.2|12036
1653471130000|2022-05-25 09:32:10||81.24||81.24||81.24||81.24|248
1653471150000|2022-05-25 09:32:30|81.29|81.26|81.32|81.27|81.33|81.27|81.29|81.24|1130
1653471170000|2022-05-25 09:32:50|81.34|81.28|81.37|81.31|81.37|81.31|81.34|81.28|0
1653471180000|2022-05-25 09:33:00|81.36|81.32|81.34|81.29|81.36|81.33|81.32|81.27|2431
1653471190000|2022-05-25 09:33:10|81.33|81.28|81.34|81.28|81.34|81.29|81.33|81.28|0
1653471200000|2022-05-25 09:33:20|81.33|81.29|81.32|81.28|81.34|81.29|81.32|81.28|0
1653471210000|2022-05-25 09:33:30|81.33|81.29|81.34|81.3|81.34|81.3|81.33|81.29|0
1653471220000|2022-05-25 09:33:40|81.33||81.32||81.33||81.32||1732
1653471230000|2022-05-25 09:33:50|81.33|81.31|81.34|81.3|81.34|81.31|81.33|81.3|595
1653471240000|2022-05-25 09:34:00||81.32||81.31||81.32||81.3|1869
1653471250000|2022-05-25 09:34:10|81.36|81.37|81.35|81.31|81.39|81.37|81.35|81.31|32931
1653471260000|2022-05-25 09:34:20|||||||||863
1653471270000|2022-05-25 09:34:30|81.37|81.32|81.38|81.34|81.41|81.36|81.37|81.32|1193
1653471280000|2022-05-25 09:34:40|81.37||81.37||81.38||81.37||0
1653471290000|2022-05-25 09:34:50|81.38|81.35|81.39|81.36|81.4|81.36|81.38|81.35|0
1653471310000|2022-05-25 09:35:10|81.4||81.41||81.41||81.4||1474
1653471320000|2022-05-25 09:35:20|81.4||81.39||81.4||81.39||0
1653471340000|2022-05-25 09:35:40|81.38|81.35|81.34|81.31|81.38|81.35|81.34|81.29|2393
1653471360000|2022-05-25 09:36:00|81.35|81.32|81.35|81.32|81.35|81.32|81.35|81.32|476
1653471370000|2022-05-25 09:36:10||81.31||81.32||81.32||81.3|0
1653471380000|2022-05-25 09:36:20|81.36|81.33|81.36|81.33|81.36|81.33|81.35|81.32|4620
1653471400000|2022-05-25 09:36:40||81.32||81.32||81.32||81.32|15
1653471410000|2022-05-25 09:36:50||81.33||81.33||81.33||81.33|0
1653471420000|2022-05-25 09:37:00|||||||||73
1653471450000|2022-05-25 09:37:30|81.38|81.34|81.38|81.35|81.38|81.35|81.38|81.34|3498
1653471460000|2022-05-25 09:37:40|81.4|81.36|81.41|81.38|81.44|81.38|81.4|81.36|4386
1653471480000|2022-05-25 09:38:00|81.4|81.37|81.41|81.37|81.41|81.37|81.4|81.35|1030
1653471490000|2022-05-25 09:38:10||81.38||81.38||81.38||81.38|0
1653471510000|2022-05-25 09:38:30|81.44|81.39|81.37|81.32|81.47|81.41|81.37|81.32|14407
1653471520000|2022-05-25 09:38:40|81.36|81.31|81.35|81.32|81.37|81.33|81.35|81.31|2500
1653471540000|2022-05-25 09:39:00|81.34|81.31|81.34|81.3|81.35|81.31|81.33|81.3|988
1653471570000|2022-05-25 09:39:30|81.32|81.31|81.33|81.3|81.34|81.32|81.32|81.28|8845
1653471580000|2022-05-25 09:39:40||81.29||81.28||81.29||81.28|0
1653471590000|2022-05-25 09:39:50||81.29||81.29||81.29||81.29|145
1653471600000|2022-05-25 09:40:00|81.32|81.3|81.33|81.3|81.33|81.3|81.32|81.28|2942
1653471610000|2022-05-25 09:40:10|81.34||81.33||81.34||81.33||0
1653471620000|2022-05-25 09:40:20|81.34|81.28|81.35|81.31|81.35|81.32|81.33|81.28|549
1653471640000|2022-05-25 09:40:40|81.34|81.32|81.34|81.3|81.34|81.32|81.34|81.3|0
1653471680000|2022-05-25 09:41:20|81.33|81.28|81.32|81.27|81.33|81.28|81.32|81.27|2529
1653471690000|2022-05-25 09:41:30||81.28||81.28||81.28||81.28|0
1653471700000|2022-05-25 09:41:40||81.29||81.29||81.29||81.29|0
1653471720000|2022-05-25 09:42:00|81.34|81.3|81.35|81.3|81.35|81.32|81.34|81.3|9617
1653471740000|2022-05-25 09:42:20|81.34||81.33||81.35||81.33||24
1653471790000|2022-05-25 09:43:10|81.32|81.29|81.3|81.26|81.32|81.29|81.29|81.24|4597
1653471800000|2022-05-25 09:43:20|81.32|81.27|81.32|81.29|81.32|81.29|81.32|81.27|800
1653471810000|2022-05-25 09:43:30||81.28||81.28||81.28||81.28|0
1653471820000|2022-05-25 09:43:40||81.27||81.28||81.28||81.27|0
1653471830000|2022-05-25 09:43:50||81.27||81.27||81.28||81.27|0
1653471840000|2022-05-25 09:44:00|81.31|81.28|81.32|81.29|81.32|81.31|81.3|81.28|0
1653471870000|2022-05-25 09:44:30|81.31|81.26|81.31|81.27|81.31|81.27|81.3|81.26|2
1653471880000|2022-05-25 09:44:40|81.3||81.3||81.31||81.3||12412
1653471890000|2022-05-25 09:44:50|81.31||81.31||81.31||81.3||0
1653471900000|2022-05-25 09:45:00|81.3|81.26|81.28|81.25|81.3|81.26|81.28|81.24|1353
1653471920000|2022-05-25 09:45:20|81.29|81.27|81.3|81.27|81.3|81.27|81.29|81.26|1070
1653471940000|2022-05-25 09:45:40|81.32|81.29|81.36|81.31|81.36|81.31|81.32|81.28|9666
1653471950000|2022-05-25 09:45:50|81.35|81.3|81.35|81.31|81.35|81.31|81.34|81.3|0
1653471980000|2022-05-25 09:46:20||81.32||81.32||81.32||81.32|20
1653471990000|2022-05-25 09:46:30|81.36|81.33|81.35|81.32|81.36|81.33|81.35|81.31|144
1653472000000|2022-05-25 09:46:40|||||||||8
1653472020000|2022-05-25 09:47:00|81.36|81.33|81.36|81.32|81.36|81.33|81.35|81.31|12410
1653472030000|2022-05-25 09:47:10|81.37|81.33|81.39|81.33|81.41|81.36|81.37|81.33|4307
1653472040000|2022-05-25 09:47:20|81.38|81.34|81.39|81.34|81.39|81.34|81.38|81.33|30
1653472050000|2022-05-25 09:47:30||81.33||81.33||81.33||81.33|0
1653472060000|2022-05-25 09:47:40||81.34||81.34||81.34||81.33|0
1653472070000|2022-05-25 09:47:50|||||||||2000
1653472080000|2022-05-25 09:48:00||81.35||81.34||81.35||81.34|0
1653472100000|2022-05-25 09:48:20||81.35||81.34||81.35||81.34|0
1653472110000|2022-05-25 09:48:30|81.38|81.35|81.39|81.34|81.39|81.35|81.38|81.33|0
1653472120000|2022-05-25 09:48:40||81.35||81.35||81.35||81.34|0
1653472130000|2022-05-25 09:48:50|81.38|81.34|81.39|81.34|81.39|81.35|81.38|81.34|0
1653472140000|2022-05-25 09:49:00||81.36||81.34||81.36||81.34|1078
1653472150000|2022-05-25 09:49:10||81.35||81.35||81.35||81.34|0
1653472160000|2022-05-25 09:49:20||81.34||81.34||81.35||81.34|0
1653472170000|2022-05-25 09:49:30|81.38||81.38||81.38||81.38||0
1653472190000|2022-05-25 09:49:50|||||||||1319
1653472200000|2022-05-25 09:50:00|81.37|81.36|81.36|81.32|81.37|81.36|81.33|81.29|4710
1653472210000|2022-05-25 09:50:10|81.34||81.34||81.34||81.34||0
1653472220000|2022-05-25 09:50:20|81.33|81.3|81.3|81.26|81.33|81.3|81.29|81.26|8599
1653472230000|2022-05-25 09:50:30|81.29||81.29||81.29||81.29||0
1653472250000|2022-05-25 09:50:50|81.3|81.27|81.3|81.26|81.3|81.27|81.28|81.26|2555
1653472260000|2022-05-25 09:51:00|81.28|81.24|81.28|81.25|81.28|81.25|81.26|81.22|3634
1653472280000|2022-05-25 09:51:20|||||||||2436
1653472290000|2022-05-25 09:51:30|81.26|81.24|81.23|81.21|81.26|81.24|81.23|81.19|2296
1653472300000|2022-05-25 09:51:40|81.25|81.22|81.23|81.21|81.25|81.22|81.23|81.21|5000
1653472310000|2022-05-25 09:51:50|81.24|81.22|81.25|81.22|81.25|81.22|81.24|81.22|994
1653472320000|2022-05-25 09:52:00|81.26|81.23|81.26|81.22|81.26|81.23|81.26|81.22|27340
1653472330000|2022-05-25 09:52:10||81.23||81.21||81.23||81.21|34
1653472340000|2022-05-25 09:52:20|81.28|81.23|81.26|81.21|81.28|81.25|81.25|81.21|3266
1653472350000|2022-05-25 09:52:30|81.27|81.23|81.28|81.24|81.28|81.24|81.27|81.23|0
1653472360000|2022-05-25 09:52:40|81.27|81.23|81.28|81.23|81.28|81.24|81.27|81.23|0
1653472380000|2022-05-25 09:53:00|81.27|81.24|81.28|81.24|81.28|81.24|81.27|81.24|3
1653472400000|2022-05-25 09:53:20||81.25||81.25||81.25||81.25|2711
1653472410000|2022-05-25 09:53:30|81.29|81.26|81.33|81.28|81.33|81.29|81.29|81.26|3202
1653472420000|2022-05-25 09:53:40||81.29||81.29||81.29||81.29|0
1653472430000|2022-05-25 09:53:50|81.34|81.3|81.35|81.31|81.35|81.31|81.34|81.3|0
1653472440000|2022-05-25 09:54:00|81.36|81.33|81.39|81.35|81.39|81.35|81.36|81.33|3365
1653472460000|2022-05-25 09:54:20|81.38||81.39||81.39||81.38||30
1653472490000|2022-05-25 09:54:50||81.36||81.35||81.36||81.35|0
1653472510000|2022-05-25 09:55:10||81.36||81.35||81.36||81.35|5000
1653472520000|2022-05-25 09:55:20|81.38||81.38||81.39||81.38||0
1653472530000|2022-05-25 09:55:30|81.37|81.34|81.36|81.3|81.37|81.34|81.33|81.29|6390
1653472540000|2022-05-25 09:55:40|81.35|81.31|81.36|81.3|81.36|81.31|81.34|81.3|0
1653472550000|2022-05-25 09:55:50|81.37|81.31|81.36|81.34|81.38|81.35|81.36|81.31|18265
1653472560000|2022-05-25 09:56:00|81.37||81.38||81.38||81.36||0
1653472570000|2022-05-25 09:56:10|81.36||81.36||81.36||81.36||720
1653472580000|2022-05-25 09:56:20|81.38||81.36||81.38||81.36||0
1653472600000|2022-05-25 09:56:40|81.35|81.32|81.34|81.31|81.35|81.32|81.33|81.29|1642
1653472610000|2022-05-25 09:56:50|81.35||81.35||81.35||81.35||4728
1653472620000|2022-05-25 09:57:00|81.34||81.34||81.35||81.34||0
1653472630000|2022-05-25 09:57:10|81.33|81.29|81.31|81.28|81.33|81.29|81.3|81.27|288
1653472640000|2022-05-25 09:57:20|81.33|81.29|81.33|81.3|81.34|81.3|81.33|81.29|1807
1653472660000|2022-05-25 09:57:40||81.31||81.29||81.31||81.29|1968
1653472670000|2022-05-25 09:57:50||81.3||81.3||81.3||81.3|0
1653472680000|2022-05-25 09:58:00||81.31||81.3||81.31||81.3|0
1653472690000|2022-05-25 09:58:10|81.32||81.33||81.33||81.32||0
1653472750000|2022-05-25 09:59:10|81.32||81.33||81.33||81.32||36
1653472760000|2022-05-25 09:59:20|||||||||11
1653472770000|2022-05-25 09:59:30|81.32|81.28|81.28|81.26|81.33|81.28|81.28|81.24|1661
1653472800000|2022-05-25 10:00:00|81.27|81.23|81.26|81.24|81.28|81.24|81.26|81.22|191
1653472810000|2022-05-25 10:00:10|81.25|81.22|81.26|81.22|81.26|81.22|81.25|81.2|2176
1653472820000|2022-05-25 10:00:20||81.21||81.22||81.24||81.21|1806
1653472830000|2022-05-25 10:00:30|||||||||1579
1653472850000|2022-05-25 10:00:50|81.25||81.26||81.26||81.25||0
1653472860000|2022-05-25 10:01:00||81.23||81.23||81.23||81.23|0
1653472870000|2022-05-25 10:01:10|81.28|81.24|81.31|81.25|81.31|81.26|81.27|81.24|6494
1653472880000|2022-05-25 10:01:20|81.3|81.26|81.34|81.29|81.35|81.3|81.28|81.26|8561
1653472890000|2022-05-25 10:01:30||81.3||81.3||81.3||81.28|0
1653472900000|2022-05-25 10:01:40|81.33|81.29|81.34|81.29|81.34|81.29|81.33|81.28|0
1653472920000|2022-05-25 10:02:00|81.33|81.28|81.31|81.28|81.33|81.28|81.31|81.26|0
1653472930000|2022-05-25 10:02:10|81.32||81.32||81.33||81.32||1324
1653472950000|2022-05-25 10:02:30|81.33|81.29|81.33|81.28|81.34|81.29|81.33|81.28|0
1653472960000|2022-05-25 10:02:40|81.34|81.29|81.33|81.28|81.34|81.29|81.33|81.28|2233
1653472970000|2022-05-25 10:02:50|81.32||81.32||81.33||81.31||2127
1653473040000|2022-05-25 10:04:00||81.29||81.28||81.29||81.28|1
1653473050000|2022-05-25 10:04:10|81.33|81.3|81.39|81.36|81.39|81.36|81.33|81.3|952
1653473060000|2022-05-25 10:04:20||81.37||81.36||81.37||81.36|0
1653473070000|2022-05-25 10:04:30||81.37||81.36||81.37||81.36|723
1653473080000|2022-05-25 10:04:40||81.37||81.36||81.37||81.36|0
1653473090000|2022-05-25 10:04:50|81.41|81.37|81.45|81.41|81.46|81.41|81.41|81.37|1229
1653473100000|2022-05-25 10:05:00|||||||||4000
1653473130000|2022-05-25 10:05:30|||||||||720
1653473140000|2022-05-25 10:05:40|81.43||81.43||81.43||81.43||0
1653473190000|2022-05-25 10:06:30|||||||||637
1653473200000|2022-05-25 10:06:40|||||||||1207
1653473220000|2022-05-25 10:07:00|||||||||3750
1653473240000|2022-05-25 10:07:20|81.44|81.42|81.45|81.42|81.45|81.42|81.44|81.42|1218
1653473250000|2022-05-25 10:07:30|81.47|81.43|81.5|81.48|81.5|81.48|81.47|81.43|4042
1653473260000|2022-05-25 10:07:40|||||||||4229
1653473270000|2022-05-25 10:07:50||81.47||81.47||81.48||81.47|5249
1653473290000|2022-05-25 10:08:10||81.48||81.48||81.49||81.47|5087
1653473300000|2022-05-25 10:08:20|||||||||33
1653473310000|2022-05-25 10:08:30|81.52|81.49|81.55|81.51|81.55|81.51|81.52|81.49|1764
1653473320000|2022-05-25 10:08:40|||||||||2000
1653473330000|2022-05-25 10:08:50|81.54|81.5|81.54|81.51|81.55|81.51|81.53|81.5|4000
1653473340000|2022-05-25 10:09:00||81.52||81.52||81.52||81.52|0
1653473350000|2022-05-25 10:09:10||81.51||81.51||81.52||81.51|33
1653473370000|2022-05-25 10:09:30|81.55|81.52|81.57|81.55|81.59|81.56|81.55|81.51|2603
1653473380000|2022-05-25 10:09:40|81.59||81.59||81.59||81.59||0
1653473400000|2022-05-25 10:10:00|81.61|81.56|81.61|81.58|81.61|81.58|81.61|81.55|2719
1653473410000|2022-05-25 10:10:10|81.6|81.57|81.57|81.55|81.6|81.57|81.57|81.55|1007
1653473420000|2022-05-25 10:10:20|||||||||23
1653473430000|2022-05-25 10:10:30|||||||||1000
1653473440000|2022-05-25 10:10:40|81.59|81.56|81.61|81.56|81.61|81.58|81.59|81.56|5844
1653473450000|2022-05-25 10:10:50||81.57||81.58||81.58||81.57|0
1653473460000|2022-05-25 10:11:00||81.59||81.59||81.59||81.59|6
1653473470000|2022-05-25 10:11:10|81.63|81.6|81.63|81.59|81.63|81.6|81.63|81.59|622
1653473480000|2022-05-25 10:11:20||81.6||81.59||81.6||81.59|0
1653473500000|2022-05-25 10:11:40||81.6||81.61||81.61||81.6|2
1653473520000|2022-05-25 10:12:00|81.62|81.59|81.54|81.51|81.62|81.59|81.54|81.5|17923
1653473530000|2022-05-25 10:12:10|81.53|81.52|81.55|81.52|81.55|81.52|81.53|81.52|0
1653473540000|2022-05-25 10:12:20|81.56|81.53|81.56|81.52|81.58|81.54|81.56|81.52|8413
1653473550000|2022-05-25 10:12:30|81.55||81.55||81.55||81.55||1000
1653473570000|2022-05-25 10:12:50|81.56|81.53|81.58|81.53|81.58|81.53|81.56|81.52|0
1653473580000|2022-05-25 10:13:00|81.59|81.52|81.58|81.56|81.63|81.58|81.58|81.52|14855
1653473590000|2022-05-25 10:13:10|81.57|81.54|81.58|81.53|81.58|81.54|81.56|81.52|624
1653473600000|2022-05-25 10:13:20|81.57|81.52|81.58|81.53|81.58|81.53|81.56|81.52|6142
1653473610000|2022-05-25 10:13:30|81.57|81.52|81.62|81.57|81.62|81.6|81.57|81.52|37511
1653473620000|2022-05-25 10:13:40|81.6|81.58|81.66|81.62|81.66|81.62|81.6|81.58|2427
1653473630000|2022-05-25 10:13:50|81.68|81.63|81.68|81.65|81.68|81.65|81.68|81.63|16126
1653473640000|2022-05-25 10:14:00|81.7|81.67|81.69|81.65|81.7|81.67|81.68|81.65|5033
1653473650000|2022-05-25 10:14:10|81.7|81.67|81.71|81.67|81.71|81.68|81.69|81.67|9041
1653473660000|2022-05-25 10:14:20|81.7|81.66|81.71|81.67|81.71|81.68|81.7|81.65|58
1653473670000|2022-05-25 10:14:30||81.68||81.68||81.68||81.67|0
1653473720000|2022-05-25 10:15:20|81.7|81.67|81.7|81.65|81.71|81.67|81.69|81.65|1838
1653473730000|2022-05-25 10:15:30|81.71|81.66|81.71|81.66|81.71|81.66|81.71|81.66|0
1653473750000|2022-05-25 10:15:50||81.67||81.66||81.67||81.66|0
1653473790000|2022-05-25 10:16:30||81.67||81.68||81.68||81.67|6
1653473800000|2022-05-25 10:16:40||81.67||81.66||81.67||81.66|45405
1653473810000|2022-05-25 10:16:50|||||||||45405
1653473830000|2022-05-25 10:17:10||81.67||81.66||81.67||81.66|1203
1653473840000|2022-05-25 10:17:20|81.7|81.67|81.71|81.66|81.71|81.67|81.7|81.66|74
1653473850000|2022-05-25 10:17:30|81.7||81.7||81.7||81.7||0
1653473860000|2022-05-25 10:17:40||81.67||81.66||81.67||81.66|0
1653473870000|2022-05-25 10:17:50|81.71|81.67|81.72|81.69|81.75|81.71|81.71|81.67|52607
1653473880000|2022-05-25 10:18:00|81.73|81.71|81.73|81.69|81.75|81.71|81.73|81.69|4863
1653473900000|2022-05-25 10:18:20|81.72|81.68|81.64|81.62|81.72|81.68|81.64|81.62|10942
1653473910000|2022-05-25 10:18:30|81.67|81.63|81.66|81.62|81.69|81.64|81.66|81.62|3328
1653473920000|2022-05-25 10:18:40|||||||||500
1653473930000|2022-05-25 10:18:50|81.69|81.63|81.67|81.65|81.71|81.65|81.66|81.63|5493
1653473940000|2022-05-25 10:19:00|81.66||81.66||81.66||81.66||56
1653473950000|2022-05-25 10:19:10|81.68|81.64|81.65|81.62|81.68|81.64|81.65|81.62|3037
1653473960000|2022-05-25 10:19:20|81.63|81.6|81.59|81.57|81.63|81.6|81.59|81.54|634
1653473970000|2022-05-25 10:19:30|81.62|81.58|81.63|81.56|81.63|81.58|81.61|81.56|2256
1653473980000|2022-05-25 10:19:40|81.62||81.61||81.62||81.6||877
1653474000000|2022-05-25 10:20:00|81.6|81.57|81.6|81.57|81.6|81.57|81.6|81.57|13394
1653474010000|2022-05-25 10:20:10|81.61|81.58|81.62|81.59|81.62|81.59|81.6|81.57|4913
1653474020000|2022-05-25 10:20:20||81.58||81.57||81.58||81.57|0
1653474030000|2022-05-25 10:20:30||81.58||81.57||81.58||81.57|0
1653474040000|2022-05-25 10:20:40|81.61|81.56|81.62|81.58|81.63|81.59|81.59|81.56|1684
1653474050000|2022-05-25 10:20:50||81.57||81.57||81.58||81.57|0
1653474060000|2022-05-25 10:21:00||81.58||81.57||81.58||81.57|12
1653474070000|2022-05-25 10:21:10||81.58||81.57||81.58||81.57|0
1653474080000|2022-05-25 10:21:20|||||||||609
1653474110000|2022-05-25 10:21:50|81.64|81.59|81.66|81.63|81.66|81.63|81.64|81.59|1203
1653474140000|2022-05-25 10:22:20|81.68|81.65|81.66|81.63|81.68|81.65|81.66|81.63|3091
1653474160000|2022-05-25 10:22:40|||||||||8000
1653474170000|2022-05-25 10:22:50|||||||||8390
1653474180000|2022-05-25 10:23:00|81.68|81.64|81.68|81.65|81.68|81.65|81.66|81.64|861
1653474200000|2022-05-25 10:23:20||81.66||81.65||81.66||81.65|979
1653474210000|2022-05-25 10:23:30|81.7|81.66|81.74|81.7|81.75|81.71|81.7|81.66|12669
1653474220000|2022-05-25 10:23:40||81.71||81.71||81.71||81.71|0
1653474230000|2022-05-25 10:23:50||81.7||81.7||81.7||81.7|12340
1653474250000|2022-05-25 10:24:10||81.71||81.7||81.71||81.7|0
1653474270000|2022-05-25 10:24:30|81.73|81.69|81.73|81.68|81.73|81.7|81.7|81.66|3903
1653474280000|2022-05-25 10:24:40|81.74|81.7|81.74|81.7|81.75|81.7|81.74|81.7|0
1653474320000|2022-05-25 10:25:20|81.73||81.73||81.73||81.73||0
1653474330000|2022-05-25 10:25:30|||||||||16000
1653474340000|2022-05-25 10:25:40|||||||||37378
1653474350000|2022-05-25 10:25:50|81.75|81.71|81.74|81.7|81.75|81.72|81.74|81.7|564
1653474410000|2022-05-25 10:26:50|81.73||81.74||81.74||81.73||1
1653474420000|2022-05-25 10:27:00|81.75|81.71|81.8|81.75|81.8|81.76|81.75|81.71|1555
1653474430000|2022-05-25 10:27:10||81.76||81.76||81.76||81.76|0
1653474440000|2022-05-25 10:27:20|||||||||110
1653474450000|2022-05-25 10:27:30||81.75||81.75||81.75||81.75|56
1653474470000|2022-05-25 10:27:50||81.76||81.76||81.76||81.76|0
1653474500000|2022-05-25 10:28:20|81.79|81.74|81.76|81.72|81.8|81.74|81.73|81.71|1184
1653474510000|2022-05-25 10:28:30|81.75|81.73|81.74|81.72|81.75|81.73|81.74|81.72|1222
1653474520000|2022-05-25 10:28:40|81.76|81.73|81.75|81.73|81.77|81.73|81.74|81.72|297
1653474530000|2022-05-25 10:28:50|81.76|81.74|81.77|81.74|81.79|81.74|81.76|81.74|2696
1653474540000|2022-05-25 10:29:00|81.8|81.75|81.79|81.76|81.8|81.76|81.79|81.74|1032
1653474550000|2022-05-25 10:29:10|81.8||81.8||81.8||81.8||0
1653474580000|2022-05-25 10:29:40|81.79|81.77|81.76|81.74|81.8|81.77|81.76|81.73|11176
1653474590000|2022-05-25 10:29:50|81.79|81.75|81.78|81.74|81.8|81.76|81.78|81.74|342
1653474610000|2022-05-25 10:30:10||81.75||81.74||81.75||81.74|0
1653474620000|2022-05-25 10:30:20||81.75||81.74||81.75||81.74|0
1653474630000|2022-05-25 10:30:30||81.75||81.75||81.75||81.75|0
1653474650000|2022-05-25 10:30:50|||||||||123317
1653474670000|2022-05-25 10:31:10||81.77||81.77||81.77||81.77|46
1653474710000|2022-05-25 10:31:50|||||||||200
1653474720000|2022-05-25 10:32:00|81.79|81.78|81.88|81.82|81.9|81.84|81.79|81.78|5945
1653474730000|2022-05-25 10:32:10|81.87||81.87||81.87||81.87||0
1653474740000|2022-05-25 10:32:20|81.86|81.83|81.78|81.74|81.86|81.83|81.77|81.74|6633
1653474750000|2022-05-25 10:32:30|81.79|81.75|81.77|81.73|81.79|81.77|81.76|81.73|20198
1653474780000|2022-05-25 10:33:00|||||||||12162
1653474820000|2022-05-25 10:33:40|81.75|81.72|81.74|81.7|81.75|81.72|81.73|81.7|12924
1653474830000|2022-05-25 10:33:50|||||||||602
1653474840000|2022-05-25 10:34:00|81.73||81.74||81.74||81.73||0
1653474850000|2022-05-25 10:34:10|81.73||81.74||81.74||81.73||0
1653474860000|2022-05-25 10:34:20|81.73||81.73||81.74||81.73||0
1653474910000|2022-05-25 10:35:10|81.72|81.69|81.81|81.76|81.81|81.76|81.69|81.66|3287
1653474920000|2022-05-25 10:35:20|81.82|81.77|81.82|81.77|81.83|81.78|81.82|81.77|263
1653474930000|2022-05-25 10:35:30|||||||||12404
1653474940000|2022-05-25 10:35:40|81.83|81.75|81.8|81.76|81.83|81.78|81.78|81.74|2330
1653474950000|2022-05-25 10:35:50||81.77||81.76||81.77||81.76|0
1653474960000|2022-05-25 10:36:00|81.81|81.77|81.8|81.76|81.81|81.78|81.78|81.76|174
1653475020000|2022-05-25 10:37:00|81.79||81.79||81.79||81.79||1000
1653475100000|2022-05-25 10:38:20|81.8|81.77|81.8|81.77|81.8|81.78|81.8|81.77|2572
1653475160000|2022-05-25 10:39:20|81.81|81.78|81.8|81.78|81.82|81.79|81.8|81.78|645
1653475180000|2022-05-25 10:39:40|||||||||228
1653475190000|2022-05-25 10:39:50|81.81|81.79|81.86|81.83|81.86|81.83|81.81|81.79|4602
1653475200000|2022-05-25 10:40:00|81.88|81.84|81.92|81.86|81.92|81.86|81.88|81.84|40
1653475210000|2022-05-25 10:40:10|81.91||81.9||81.91||81.9||1815
1653475220000|2022-05-25 10:40:20|81.91|81.87|81.91|81.86|81.92|81.87|81.91|81.86|2000
1653475230000|2022-05-25 10:40:30||81.87||81.87||81.88||81.87|0
1653475250000|2022-05-25 10:40:50|||||||||4000
1653475260000|2022-05-25 10:41:00||81.88||81.88||81.88||81.88|11
1653475270000|2022-05-25 10:41:10|81.94|81.9|81.94|81.91|81.97|81.91|81.93|81.9|36785
1653475280000|2022-05-25 10:41:20|81.96|81.9|81.96|81.9|81.96|81.91|81.91|81.88|25786
1653475290000|2022-05-25 10:41:30|81.95|81.91|81.93|81.9|81.95|81.91|81.93|81.89|7745
1653475320000|2022-05-25 10:42:00|81.92|81.89|81.98|81.92|81.98|81.93|81.92|81.89|11367
1653475330000|2022-05-25 10:42:10|81.99|81.93|81.99|81.94|82.01|81.95|81.95|81.93|1087
1653475340000|2022-05-25 10:42:20|||||||||2000
1653475350000|2022-05-25 10:42:30|81.96|81.93|81.9|81.85|81.96|81.93|81.89|81.84|8582
1653475360000|2022-05-25 10:42:40|81.89|81.84|81.87|81.83|81.9|81.84|81.87|81.83|0
1653475380000|2022-05-25 10:43:00|||||||||1500
1653475390000|2022-05-25 10:43:10|81.86||81.86||81.86||81.86||0
1653475400000|2022-05-25 10:43:20||81.84||81.84||81.84||81.84|0
1653475430000|2022-05-25 10:43:50|81.85|81.83|81.85|81.81|81.85|81.83|81.81|81.76|17378
1653475440000|2022-05-25 10:44:00|81.86|81.83|81.88|81.82|81.88|81.83|81.86|81.81|1266
1653475460000|2022-05-25 10:44:20|81.87|81.81|81.87|81.81|81.87|81.81|81.87|81.81|0
1653475470000|2022-05-25 10:44:30|81.9|81.82|81.9|81.85|81.92|81.87|81.9|81.82|595
1653475480000|2022-05-25 10:44:40|81.91|81.86|81.93|81.88|81.94|81.88|81.91|81.86|100
1653475490000|2022-05-25 10:44:50|81.95|81.89|81.95|81.88|81.95|81.9|81.93|81.88|81
1653475500000|2022-05-25 10:45:00|81.93||81.93||81.93||81.93||0
1653475530000|2022-05-25 10:45:30|||||||||1150
1653475540000|2022-05-25 10:45:40|||||||||8
1653475570000|2022-05-25 10:46:10|81.92||81.92||81.92||81.92||0
1653475580000|2022-05-25 10:46:20|81.9|81.86|81.89|81.86|81.9|81.86|81.88|81.85|1512
1653475590000|2022-05-25 10:46:30|81.88|81.85|81.88|81.83|81.88|81.85|81.87|81.83|3028
1653475600000|2022-05-25 10:46:40|81.87|81.84|81.88|81.84|81.88|81.84|81.87|81.84|0
1653475610000|2022-05-25 10:46:50||81.85||81.85||81.85||81.85|0
1653475620000|2022-05-25 10:47:00|81.89|81.86|81.89|81.86|81.89|81.86|81.89|81.86|2730
1653475640000|2022-05-25 10:47:20|81.85|81.84|81.84|81.81|81.89|81.84|81.83|81.79|15955
1653475660000|2022-05-25 10:47:40|81.83|81.79|81.82|81.79|81.83|81.79|81.82|81.79|402
1653475670000|2022-05-25 10:47:50|81.83||81.83||81.83||81.83||0
1653475680000|2022-05-25 10:48:00|81.82||81.82||81.83||81.82||0
1653475720000|2022-05-25 10:48:40|81.81||81.81||81.81||81.81||0
1653475730000|2022-05-25 10:48:50|81.8|81.77|81.79|81.76|81.8|81.79|81.79|81.76|1898
1653475750000|2022-05-25 10:49:10|81.78|81.74|81.77|81.74|81.78|81.74|81.77|81.73|2460
1653475760000|2022-05-25 10:49:20|81.76||81.77||81.77||81.76||0
1653475770000|2022-05-25 10:49:30|81.76||81.77||81.77||81.76||0
1653475780000|2022-05-25 10:49:40|||||||||1050
1653475810000|2022-05-25 10:50:10|81.78|81.75|81.79|81.75|81.82|81.77|81.78|81.74|5335
1653475820000|2022-05-25 10:50:20|81.78||81.8||81.8||81.78||0
1653475830000|2022-05-25 10:50:30|81.78||81.78||81.78||81.78||0
1653475850000|2022-05-25 10:50:50|||||||||1202
1653475860000|2022-05-25 10:51:00|81.77|81.74|81.76|81.74|81.78|81.74|81.76|81.74|1122
1653475870000|2022-05-25 10:51:10|||||||||63
1653475930000|2022-05-25 10:52:10|81.75|81.72|81.75|81.71|81.75|81.72|81.75|81.71|1178
1653475940000|2022-05-25 10:52:20||81.7||81.71||81.71||81.7|0
1653475950000|2022-05-25 10:52:30||81.72||81.72||81.72||81.72|4910
1653475960000|2022-05-25 10:52:40|||||||||20000
1653475970000|2022-05-25 10:52:50||81.73||81.72||81.73||81.72|0
1653475980000|2022-05-25 10:53:00|81.74|81.7|81.69|81.67|81.74|81.7|81.69|81.66|20780
1653475990000|2022-05-25 10:53:10|81.68|81.66|81.68|81.66|81.69|81.66|81.68|81.66|21048
1653476000000|2022-05-25 10:53:20|81.69||81.69||81.69||81.69||0
1653476010000|2022-05-25 10:53:30|81.67|81.65|81.66|81.63|81.69|81.65|81.66|81.63|1950
1653476020000|2022-05-25 10:53:40|81.65|81.61|81.65|81.61|81.66|81.61|81.65|81.61|909
1653476030000|2022-05-25 10:53:50|81.64||81.66||81.66||81.64||0
1653476040000|2022-05-25 10:54:00|81.64|81.59|81.61|81.58|81.64|81.59|81.61|81.58|927
1653476050000|2022-05-25 10:54:10|81.62|81.59|81.64|81.61|81.64|81.61|81.62|81.59|1188
1653476060000|2022-05-25 10:54:20|81.63|81.6|81.63|81.59|81.63|81.6|81.63|81.59|0
1653476070000|2022-05-25 10:54:30|81.62|81.58|81.63|81.6|81.63|81.6|81.61|81.58|10628
1653476080000|2022-05-25 10:54:40||81.59||81.59||81.59||81.58|0
1653476090000|2022-05-25 10:54:50||81.6||81.59||81.6||81.59|0
1653476120000|2022-05-25 10:55:20|81.62|81.58|81.58|81.53|81.62|81.58|81.58|81.53|7535
1653476130000|2022-05-25 10:55:30|81.59|81.54|81.59|81.57|81.6|81.57|81.58|81.54|10570
1653476140000|2022-05-25 10:55:40|81.6|81.55|81.59|81.56|81.6|81.58|81.59|81.55|1288
1653476150000|2022-05-25 10:55:50|81.6|81.57|81.6|81.57|81.6|81.57|81.6|81.57|0
1653476160000|2022-05-25 10:56:00|81.59|81.56|81.59|81.56|81.59|81.56|81.59|81.55|1225
1653476170000|2022-05-25 10:56:10|81.57|81.55|81.58|81.54|81.58|81.55|81.55|81.52|11000
1653476180000|2022-05-25 10:56:20|81.57|81.53|81.57|81.53|81.57|81.53|81.57|81.52|0
1653476190000|2022-05-25 10:56:30|81.56|81.52|81.55|81.52|81.56|81.52|81.55|81.52|0
1653476200000|2022-05-25 10:56:40|81.54|81.51|81.45|81.4|81.54|81.51|81.45|81.4|4029
1653476210000|2022-05-25 10:56:50|81.46|81.41|81.47|81.43|81.48|81.45|81.46|81.41|708
1653476220000|2022-05-25 10:57:00|81.46|81.42|81.47|81.44|81.47|81.44|81.46|81.4|662
1653476230000|2022-05-25 10:57:10|81.48|81.45|81.5|81.46|81.52|81.47|81.48|81.45|35017
1653476240000|2022-05-25 10:57:20|81.51|81.47|81.51|81.46|81.53|81.48|81.51|81.46|0
1653476250000|2022-05-25 10:57:30|81.5||81.51||81.51||81.5||0
1653476260000|2022-05-25 10:57:40|81.5||81.49||81.5||81.48||0
1653476270000|2022-05-25 10:57:50|81.48|81.45|81.45|81.41|81.51|81.47|81.45|81.41|15335
1653476280000|2022-05-25 10:58:00|81.44|81.39|81.41|81.36|81.44|81.39|81.41|81.35|1874
1653476290000|2022-05-25 10:58:10|81.4|81.35|81.39|81.33|81.4|81.35|81.39|81.33|0
1653476300000|2022-05-25 10:58:20|81.41|81.34|81.39|81.35|81.42|81.35|81.39|81.34|0
1653476330000|2022-05-25 10:58:50|81.38|81.33|81.38|81.33|81.38|81.33|81.38|81.32|19
1653476350000|2022-05-25 10:59:10||81.34||81.34||81.34||81.34|0
1653476360000|2022-05-25 10:59:20||81.33||81.33||81.33||81.33|0
1653476380000|2022-05-25 10:59:40|81.39|81.34|81.44|81.39|81.44|81.39|81.39|81.34|6260
1653476400000|2022-05-25 11:00:00|81.43||81.44||81.44||81.43||0
1653476410000|2022-05-25 11:00:10|81.42|81.38|81.42|81.37|81.43|81.38|81.42|81.36|1000
1653476420000|2022-05-25 11:00:20|81.44|81.4|81.48|81.44|81.49|81.44|81.44|81.4|2415
1653476430000|2022-05-25 11:00:30|81.49||81.49||81.49||81.47||0
1653476440000|2022-05-25 11:00:40|81.5|81.45|81.52|81.47|81.53|81.47|81.5|81.44|0
1653476450000|2022-05-25 11:00:50|81.51|81.46|81.5|81.45|81.51|81.46|81.49|81.45|1147
1653476460000|2022-05-25 11:01:00|81.51|81.46|81.51|81.45|81.53|81.47|81.5|81.45|0
1653476470000|2022-05-25 11:01:10|81.5|81.46|81.51|81.47|81.51|81.47|81.5|81.46|0
1653476490000|2022-05-25 11:01:30|81.52|81.48|81.52|81.47|81.53|81.48|81.52|81.47|0
1653476510000|2022-05-25 11:01:50|81.51|81.48|81.52|81.48|81.53|81.48|81.51|81.47|2636
1653476520000|2022-05-25 11:02:00|81.51|81.47|81.52|81.47|81.52|81.49|81.51|81.47|0
1653476530000|2022-05-25 11:02:10|81.51||81.52||81.52||81.51||355
1653476540000|2022-05-25 11:02:20|81.51||81.52||81.52||81.51||0
1653476550000|2022-05-25 11:02:30|81.51||81.52||81.52||81.51||3
1653476560000|2022-05-25 11:02:40|81.51||81.52||81.52||81.51||0
1653476570000|2022-05-25 11:02:50|81.51||81.51||81.52||81.51||713
1653476580000|2022-05-25 11:03:00|81.5|81.49|81.47|81.44|81.5|81.49|81.47|81.43|14368
1653476590000|2022-05-25 11:03:10|81.48|81.43|81.45|81.4|81.48|81.43|81.44|81.4|2173
1653476600000|2022-05-25 11:03:20|81.47|81.41|81.49|81.44|81.49|81.46|81.45|81.4|2941
1653476610000|2022-05-25 11:03:30||81.45||81.44||81.46||81.44|0
1653476630000|2022-05-25 11:03:50||81.46||81.46||81.46||81.44|0
1653476650000|2022-05-25 11:04:10||81.45||81.46||81.46||81.45|294
1653476660000|2022-05-25 11:04:20|81.48|81.44|81.48|81.45|81.49|81.45|81.48|81.43|3
1653476690000|2022-05-25 11:04:50|81.47||81.47||81.48||81.46||0
1653476710000|2022-05-25 11:05:10|81.46|81.44|81.42|81.38|81.46|81.44|81.4|81.36|14370
1653476720000|2022-05-25 11:05:20|81.41||81.42||81.42||81.41||500
1653476790000|2022-05-25 11:06:30|81.43|81.39|81.44|81.41|81.44|81.41|81.43|81.39|7729
1653476800000|2022-05-25 11:06:40||81.42||81.42||81.42||81.42|46
1653476810000|2022-05-25 11:06:50||81.41||81.41||81.41||81.41|245
1653476890000|2022-05-25 11:08:10|81.43||81.43||81.43||81.43||0
1653476900000|2022-05-25 11:08:20|81.42|81.39|81.4|81.35|81.42|81.39|81.39|81.35|1856
1653476910000|2022-05-25 11:08:30|81.38|81.34|81.35|81.31|81.38|81.34|81.35|81.31|0
1653476920000|2022-05-25 11:08:40|81.34|81.3|81.36|81.3|81.38|81.34|81.34|81.3|3906
1653476930000|2022-05-25 11:08:50|81.37|81.31|81.37|81.32|81.37|81.32|81.36|81.31|0
1653476950000|2022-05-25 11:09:10|81.35||81.35||81.35||81.35||0
1653476960000|2022-05-25 11:09:20|81.36||81.36||81.36||81.36||0
1653476970000|2022-05-25 11:09:30|81.37||81.35||81.37||81.35||6115
1653477010000|2022-05-25 11:10:10|||||||||90
1653477020000|2022-05-25 11:10:20|81.34|81.3|81.28|81.23|81.34|81.3|81.27|81.23|702
1653477030000|2022-05-25 11:10:30|81.27|81.22|81.29|81.24|81.29|81.24|81.27|81.21|0
1653477040000|2022-05-25 11:10:40|81.28|81.23|81.29|81.23|81.29|81.23|81.28|81.23|0
1653477050000|2022-05-25 11:10:50|81.28|81.24|81.29|81.22|81.29|81.24|81.28|81.22|0
1653477060000|2022-05-25 11:11:00|81.28|81.23|81.28|81.22|81.29|81.23|81.27|81.22|0
1653477070000|2022-05-25 11:11:10|81.27|81.23|81.28|81.23|81.29|81.23|81.27|81.23|0
1653477080000|2022-05-25 11:11:20|81.27||81.27||81.28||81.26||0
1653477090000|2022-05-25 11:11:30|81.26||81.27||81.27||81.26||0
1653477110000|2022-05-25 11:11:50|81.26|81.21|81.23|81.18|81.26|81.21|81.23|81.17|653
1653477120000|2022-05-25 11:12:00|||||||||24
1653477130000|2022-05-25 11:12:10||81.19||81.19||81.19||81.19|5
1653477150000|2022-05-25 11:12:30|||||||||2
1653477160000|2022-05-25 11:12:40|81.21|81.16|81.2|81.14|81.21|81.16|81.2|81.14|13
1653477170000|2022-05-25 11:12:50||81.15||81.15||81.15||81.15|134
1653477180000|2022-05-25 11:13:00|81.19|81.14|81.18|81.14|81.19|81.15|81.18|81.14|0
1653477190000|2022-05-25 11:13:10|81.17||81.18||81.18||81.17||17245
1653477220000|2022-05-25 11:13:40|81.17||81.17||81.18||81.17||1228
1653477240000|2022-05-25 11:14:00|81.16|81.12|81.14|81.1|81.16|81.12|81.13|81.1|1253
1653477250000|2022-05-25 11:14:10|81.13||81.14||81.14||81.13||0
1653477260000|2022-05-25 11:14:20|81.13||81.12||81.13||81.12||0
1653477270000|2022-05-25 11:14:30|81.11|81.07|81.12|81.07|81.12|81.07|81.11|81.05|4260
1653477280000|2022-05-25 11:14:40||81.08||81.08||81.08||81.08|0
1653477290000|2022-05-25 11:14:50|81.11||81.11||81.11||81.11||32
1653477300000|2022-05-25 11:15:00|81.12||81.11||81.12||81.11||0
1653477320000|2022-05-25 11:15:20|81.12|81.1|81.11|81.1|81.12|81.1|81.11|81.08|3677
1653477330000|2022-05-25 11:15:30|||||||||444
1653477340000|2022-05-25 11:15:40|81.1|81.08|81.05|81.01|81.11|81.08|81.04|81.01|9662
1653477350000|2022-05-25 11:15:50|81.04|81|81.04|81|81.04|81|81.04|81|0
1653477360000|2022-05-25 11:16:00|81.03|81.02|81.01|80.96|81.03|81.02|81.01|80.94|4204
1653477370000|2022-05-25 11:16:10|81.02|80.97|81.07|81.02|81.07|81.03|81.02|80.97|14494
1653477380000|2022-05-25 11:16:20|81.09|81.03|81.09|81.03|81.09|81.04|81.08|81.03|0
1653477390000|2022-05-25 11:16:30|81.08|81.04|81.08|81.03|81.09|81.04|81.08|81.03|1457
1653477400000|2022-05-25 11:16:40|81.09|81.04|81.09|81.03|81.09|81.04|81.08|81.03|0
1653477410000|2022-05-25 11:16:50|81.1|81.04|81.1|81.06|81.11|81.06|81.1|81.03|1530
1653477430000|2022-05-25 11:17:10|||||||||137
1653477440000|2022-05-25 11:17:20|81.09||81.1||81.1||81.09||250
1653477460000|2022-05-25 11:17:40|||||||||4144
1653477470000|2022-05-25 11:17:50|81.09||81.09||81.09||81.09||246
1653477480000|2022-05-25 11:18:00|81.07|81.04|81.06|81.03|81.09|81.04|81.06|81.01|607
1653477490000|2022-05-25 11:18:10|||||||||2
1653477500000|2022-05-25 11:18:20|81.05||81.06||81.06||81.05||20
1653477530000|2022-05-25 11:18:50|81.05|81.01|81.05|81|81.05|81.01|81.04|80.99|1270
1653477540000|2022-05-25 11:19:00||81.01||81||81.01||80.99|0
1653477550000|2022-05-25 11:19:10||81.01||81.01||81.01||81.01|651
1653477560000|2022-05-25 11:19:20|81.06|81.02|81.07|81.04|81.1|81.05|81.06|81.02|1582
1653477570000|2022-05-25 11:19:30|81.08|81.03|81.08|81.03|81.08|81.03|81.08|81.03|8333
1653477580000|2022-05-25 11:19:40||81.04||81.03||81.04||81.03|0
1653477590000|2022-05-25 11:19:50|||||||||3546
1653477600000|2022-05-25 11:20:00|81.06|81.02|81.05|81.01|81.06|81.03|81.05|81.01|9125
1653477610000|2022-05-25 11:20:10||81.02||81.01||81.02||81.01|35100
1653477620000|2022-05-25 11:20:20|81.06|81.02|81.08|81.05|81.08|81.05|81.06|81.02|4230
1653477630000|2022-05-25 11:20:30|81.07|81.03|81.07|81.02|81.07|81.03|81.07|81.02|1153
1653477650000|2022-05-25 11:20:50|81.08|81.03|81.08|81.03|81.08|81.03|81.08|81.02|0
1653477660000|2022-05-25 11:21:00||81.04||81.04||81.04||81.03|0
1653477670000|2022-05-25 11:21:10|||||||||2412
1653477680000|2022-05-25 11:21:20|||||||||1
1653477690000|2022-05-25 11:21:30|81.07||81.07||81.07||81.07||500
1653477700000|2022-05-25 11:21:40|||||||||6448
1653477710000|2022-05-25 11:21:50|||||||||317
1653477720000|2022-05-25 11:22:00|||||||||122
1653477730000|2022-05-25 11:22:10|81.06|81.02|81.06|81.02|81.07|81.02|81.06|81.02|950
1653477740000|2022-05-25 11:22:20|81.05|81.04|81.05|81.02|81.06|81.04|81.04|81.02|1608
1653477750000|2022-05-25 11:22:30|81.06|81.04|81.06|81.02|81.06|81.04|81.06|81.02|661
1653477760000|2022-05-25 11:22:40|||||||||3069
1653477770000|2022-05-25 11:22:50|||||||||2451
1653477780000|2022-05-25 11:23:00|81.05|81.01|81.06|81.03|81.06|81.03|81.04|80.99|9674
1653477790000|2022-05-25 11:23:10|||||||||6
1653477800000|2022-05-25 11:23:20|81.07|81.04|81.08|81.05|81.08|81.05|81.07|81.03|5217
1653477810000|2022-05-25 11:23:30|81.07|81.03|81.05|81.02|81.07|81.03|81.04|81|1712
1653477820000|2022-05-25 11:23:40|81.04||81.05||81.05||81.04||4603
1653477830000|2022-05-25 11:23:50|81.03||81.04||81.04||81.03||0
1653477840000|2022-05-25 11:24:00|81.03|81|81.03|81|81.03|81|81.03|80.98|2
1653477850000|2022-05-25 11:24:10|81.01|80.98|81|80.98|81.01|80.98|81|80.98|10065
1653477860000|2022-05-25 11:24:20|80.99|80.96|80.98|80.94|80.99|80.96|80.97|80.92|13974
1653477870000|2022-05-25 11:24:30|80.99|80.95|80.97|80.92|80.99|80.96|80.97|80.91|1252
1653477880000|2022-05-25 11:24:40|80.96|80.91|80.95|80.9|80.96|80.91|80.94|80.9|1228
1653477890000|2022-05-25 11:24:50|80.94||80.94||80.94||80.94||0
1653477900000|2022-05-25 11:25:00|80.95|80.91|80.97|80.95|80.97|80.95|80.93|80.91|10498
1653477910000|2022-05-25 11:25:10|80.99||80.99||80.99||80.99||0
1653477920000|2022-05-25 11:25:20|80.97||80.98||80.99||80.97||1170
1653477930000|2022-05-25 11:25:30|80.97||80.98||80.98||80.97||0
1653477940000|2022-05-25 11:25:40|80.99|80.96|81|80.96|81|80.97|80.98|80.96|1474
1653477960000|2022-05-25 11:26:00|80.99||80.99||80.99||80.99||491
1653477970000|2022-05-25 11:26:10|81||81||81||81||0
1653477980000|2022-05-25 11:26:20|80.99|80.95|80.98|80.95|80.99|80.95|80.97|80.95|5129
1653477990000|2022-05-25 11:26:30|80.99||80.99||81||80.99||562
1653478000000|2022-05-25 11:26:40|80.98||80.99||80.99||80.98||0
1653478010000|2022-05-25 11:26:50|80.98||80.98||80.98||80.98||43
1653478020000|2022-05-25 11:27:00|80.97|80.93|80.93|80.89|80.97|80.93|80.91|80.87|13990
1653478030000|2022-05-25 11:27:10|80.91|80.9|80.93|80.89|80.93|80.9|80.91|80.89|568
1653478040000|2022-05-25 11:27:20|||||||||150
1653478050000|2022-05-25 11:27:30|80.94|80.9|80.92|80.88|80.94|80.91|80.92|80.88|3421
1653478060000|2022-05-25 11:27:40|80.93|80.89|80.93|80.88|80.94|80.9|80.92|80.88|7087
1653478070000|2022-05-25 11:27:50|80.92|80.89|80.91|80.87|80.93|80.89|80.89|80.86|4723
1653478080000|2022-05-25 11:28:00|80.94|80.88|80.93|80.9|80.94|80.9|80.93|80.88|2272
1653478090000|2022-05-25 11:28:10||80.89||80.89||80.89||80.88|0
1653478100000|2022-05-25 11:28:20|80.92|80.9|80.92|80.89|80.92|80.9|80.92|80.89|86
1653478110000|2022-05-25 11:28:30|80.91||80.91||80.92||80.91||2377
1653478120000|2022-05-25 11:28:40|80.93||80.91||80.93||80.91||839
1653478140000|2022-05-25 11:29:00|80.93||80.9||80.93||80.9||400
1653478150000|2022-05-25 11:29:10|80.89|80.88|80.89|80.85|80.9|80.88|80.88|80.83|1279
1653478160000|2022-05-25 11:29:20|80.9|80.86|80.9|80.86|80.9|80.87|80.9|80.86|9380
1653478170000|2022-05-25 11:29:30||80.87||80.87||80.87||80.87|0
1653478180000|2022-05-25 11:29:40||80.86||80.86||80.86||80.86|1414
1653478200000|2022-05-25 11:30:00|||||||||161
1653478210000|2022-05-25 11:30:10|||||||||626
1653478220000|2022-05-25 11:30:20||80.85||80.86||80.87||80.85|614
1653478230000|2022-05-25 11:30:30|||||||||189
1653478240000|2022-05-25 11:30:40|||||||||1038
1653478250000|2022-05-25 11:30:50|80.91|80.88|80.92|80.86|80.97|80.92|80.91|80.86|12033
1653478260000|2022-05-25 11:31:00|80.93|80.87|80.9|80.87|80.93|80.88|80.9|80.85|2234
1653478280000|2022-05-25 11:31:20|80.89|80.85|80.86|80.83|80.89|80.85|80.86|80.83|1346
1653478300000|2022-05-25 11:31:40|80.87|80.84|80.9|80.86|80.9|80.87|80.87|80.84|7583
1653478310000|2022-05-25 11:31:50|80.91|80.88|80.91|80.87|80.94|80.88|80.91|80.85|1038
1653478320000|2022-05-25 11:32:00|80.9|80.88|80.93|80.89|80.93|80.89|80.9|80.88|3776
1653478340000|2022-05-25 11:32:20|80.92||80.93||80.93||80.92||12076
1653478350000|2022-05-25 11:32:30|80.92|80.88|80.91|80.87|80.92|80.88|80.9|80.87|1029
1653478390000|2022-05-25 11:33:10|80.9|80.85|80.89|80.85|80.9|80.85|80.88|80.85|1030
1653478400000|2022-05-25 11:33:20|80.88||80.88||80.88||80.88||0
1653478410000|2022-05-25 11:33:30|80.87|80.83|80.86|80.8|80.87|80.83|80.84|80.79|26357
1653478420000|2022-05-25 11:33:40|80.85|80.81|80.84|80.81|80.86|80.81|80.84|80.8|0
1653478430000|2022-05-25 11:33:50|80.83|80.79|80.84|80.79|80.84|80.8|80.82|80.78|1020
1653478440000|2022-05-25 11:34:00|80.83|80.8|80.83|80.79|80.86|80.8|80.83|80.79|6566
1653478450000|2022-05-25 11:34:10|80.81|80.78|80.81|80.77|80.82|80.78|80.81|80.77|21837
1653478460000|2022-05-25 11:34:20|80.8|80.75|80.78|80.75|80.8|80.75|80.78|80.75|1613
1653478470000|2022-05-25 11:34:30|80.79||80.79||80.8||80.79||5513
1653478480000|2022-05-25 11:34:40|80.8|80.76|80.8|80.77|80.81|80.78|80.8|80.76|10466
1653478490000|2022-05-25 11:34:50|80.79|80.76|80.8|80.75|80.8|80.77|80.79|80.75|215
1653478500000|2022-05-25 11:35:00||80.76||80.77||80.78||80.75|0
1653478510000|2022-05-25 11:35:10|||||||||611
1653478520000|2022-05-25 11:35:20|||||||||6601
1653478530000|2022-05-25 11:35:30|||||||||1886
1653478540000|2022-05-25 11:35:40|80.79||80.79||80.79||80.79||0
1653478550000|2022-05-25 11:35:50|80.78|80.75|80.77|80.72|80.79|80.75|80.75|80.69|7944
1653478560000|2022-05-25 11:36:00|80.76|80.73|80.77|80.72|80.77|80.73|80.76|80.72|1848
1653478580000|2022-05-25 11:36:20|||||||||1231
1653478590000|2022-05-25 11:36:30|80.76|80.71|80.77|80.72|80.77|80.73|80.76|80.71|0
1653478600000|2022-05-25 11:36:40|||||||||1717
1653478610000|2022-05-25 11:36:50|80.76||80.77||80.77||80.76||700
1653478620000|2022-05-25 11:37:00|80.76||80.76||80.76||80.76||0
1653478630000|2022-05-25 11:37:10|80.75||80.75||80.75||80.75||161
1653478640000|2022-05-25 11:37:20|||||||||2000
1653478650000|2022-05-25 11:37:30||80.73||80.72||80.73||80.72|0
1653478660000|2022-05-25 11:37:40|||||||||150
1653478670000|2022-05-25 11:37:50|||||||||3636
1653478680000|2022-05-25 11:38:00|80.74|80.71|80.67|80.63|80.74|80.71|80.67|80.61|7691
1653478690000|2022-05-25 11:38:10|80.69|80.64|80.69|80.66|80.69|80.66|80.67|80.64|6726
1653478700000|2022-05-25 11:38:20|80.71|80.67|80.73|80.67|80.73|80.68|80.71|80.67|4709
1653478710000|2022-05-25 11:38:30|80.72|80.66|80.71|80.68|80.72|80.68|80.71|80.66|625
1653478720000|2022-05-25 11:38:40|||||||||2211
1653478740000|2022-05-25 11:39:00|80.7||80.71||80.71||80.7||0
1653478750000|2022-05-25 11:39:10|80.72||80.71||80.73||80.71||0
1653478760000|2022-05-25 11:39:20|80.72|80.66|80.69|80.66|80.72|80.66|80.69|80.66|648
1653478770000|2022-05-25 11:39:30|80.7|80.67|80.71|80.66|80.71|80.67|80.69|80.66|176
1653478780000|2022-05-25 11:39:40|80.7||80.7||80.71||80.7||0
1653478790000|2022-05-25 11:39:50|80.71|80.67|80.73|80.69|80.73|80.69|80.71|80.67|3306
1653478800000|2022-05-25 11:40:00|80.74|80.7|80.74|80.69|80.75|80.7|80.74|80.68|0
1653478820000|2022-05-25 11:40:20|80.73||80.74||80.74||80.73||18000
1653478830000|2022-05-25 11:40:30|80.73||80.72||80.73||80.72||2026
1653478840000|2022-05-25 11:40:40|80.73||80.73||80.73||80.73||0
1653478860000|2022-05-25 11:41:00|80.74||80.74||80.74||80.73||0
1653478870000|2022-05-25 11:41:10|80.73||80.74||80.74||80.72||0
1653478880000|2022-05-25 11:41:20|80.73|80.68|80.71|80.66|80.74|80.68|80.71|80.66|548
1653478890000|2022-05-25 11:41:30|80.72||80.69||80.72||80.69||0
1653478900000|2022-05-25 11:41:40|80.7||80.71||80.71||80.7||6763
1653478910000|2022-05-25 11:41:50|80.7|80.67|80.7|80.66|80.7|80.67|80.7|80.66|2
1653478920000|2022-05-25 11:42:00|||||||||750
1653478930000|2022-05-25 11:42:10|||||||||2450
1653478940000|2022-05-25 11:42:20|80.69||80.69||80.69||80.69||3258
1653478950000|2022-05-25 11:42:30|80.68||80.68||80.69||80.68||4300
1653478960000|2022-05-25 11:42:40|80.7|80.67|80.7|80.66|80.71|80.67|80.69|80.66|342
1653478970000|2022-05-25 11:42:50|80.71||80.71||80.71||80.71||0
1653478980000|2022-05-25 11:43:00|80.72|80.67|80.73|80.67|80.74|80.69|80.71|80.66|7545
1653478990000|2022-05-25 11:43:10|80.74|80.68|80.7|80.66|80.74|80.68|80.7|80.66|0
1653479000000|2022-05-25 11:43:20|80.69||80.69||80.69||80.69||6269
1653479010000|2022-05-25 11:43:30|80.7|80.65|80.66|80.62|80.7|80.65|80.65|80.6|2806
1653479020000|2022-05-25 11:43:40|||||||||4576
1653479030000|2022-05-25 11:43:50|80.65|80.61|80.63|80.58|80.65|80.61|80.63|80.57|545
1653479040000|2022-05-25 11:44:00|80.62|80.57|80.62|80.58|80.63|80.58|80.61|80.55|0
1653479050000|2022-05-25 11:44:10|80.61|80.57|80.62|80.58|80.62|80.58|80.61|80.57|200
1653479060000|2022-05-25 11:44:20|80.61||80.62||80.62||80.61||4966
1653479070000|2022-05-25 11:44:30|||||||||462
1653479080000|2022-05-25 11:44:40|80.61||80.61||80.62||80.61||0
1653479090000|2022-05-25 11:44:50|80.62|80.6|80.37|80.28|80.62|80.6|80.35|80.26|170239
1653479100000|2022-05-25 11:45:00|80.36|80.29|80.29|80.24|80.36|80.31|80.19|80.16|134557
1653479110000|2022-05-25 11:45:10|80.28|80.26|80.3|80.27|80.34|80.29|80.28|80.24|22273
1653479120000|2022-05-25 11:45:20|80.28|80.26|80.29|80.25|80.29|80.26|80.28|80.25|619
1653479130000|2022-05-25 11:45:30|80.28|80.21|80.28|80.25|80.28|80.25|80.26|80.21|2284
1653479140000|2022-05-25 11:45:40|||||||||2588
1653479150000|2022-05-25 11:45:50|||||||||100
1653479160000|2022-05-25 11:46:00|80.27|80.23|80.27|80.23|80.27|80.23|80.25|80.23|27379
1653479170000|2022-05-25 11:46:10|80.28|80.24|80.27|80.23|80.28|80.24|80.26|80.23|18698
1653479180000|2022-05-25 11:46:20|||||||||6186
1653479190000|2022-05-25 11:46:30|||||||||1728
1653479200000|2022-05-25 11:46:40|80.28|80.25|80.28|80.23|80.29|80.25|80.27|80.23|2437
1653479210000|2022-05-25 11:46:50||80.24||80.23||80.24||80.23|0
1653479220000|2022-05-25 11:47:00||80.24||80.23||80.24||80.23|3614
1653479230000|2022-05-25 11:47:10|||||||||5000
1653479240000|2022-05-25 11:47:20||80.24||80.23||80.24||80.23|0
1653479250000|2022-05-25 11:47:30||80.24||80.23||80.24||80.21|1224
1653479270000|2022-05-25 11:47:50|80.29|80.24|80.3|80.26|80.3|80.27|80.29|80.23|3630
1653479280000|2022-05-25 11:48:00|80.31|80.27|80.39|80.34|80.4|80.34|80.31|80.27|28003
1653479290000|2022-05-25 11:48:10|80.4|80.35|80.43|80.39|80.46|80.39|80.4|80.35|64223
1653479300000|2022-05-25 11:48:20|80.42|80.37|80.41|80.37|80.42|80.37|80.4|80.36|3524
1653479310000|2022-05-25 11:48:30|80.4||80.43||80.43||80.4||0
1653479320000|2022-05-25 11:48:40|80.42||80.42||80.42||80.42||0
1653479330000|2022-05-25 11:48:50|80.43||80.43||80.43||80.43||2340
1653479340000|2022-05-25 11:49:00|80.41|80.38|80.5|80.44|80.5|80.44|80.41|80.38|5954
1653479350000|2022-05-25 11:49:10|80.48||80.49||80.49||80.48||6167
1653479360000|2022-05-25 11:49:20|80.48|80.4|80.46|80.4|80.48|80.41|80.43|80.36|521
1653479390000|2022-05-25 11:49:50|80.47|80.41|80.48|80.42|80.48|80.42|80.47|80.41|300
1653479400000|2022-05-25 11:50:00|||||||||71
1653479410000|2022-05-25 11:50:10|80.47|80.43|80.5|80.45|80.54|80.47|80.47|80.43|10992
1653479420000|2022-05-25 11:50:20|80.49|80.41|80.42|80.36|80.49|80.42|80.42|80.36|26191
1653479440000|2022-05-25 11:50:40|80.41|80.37|80.42|80.37|80.42|80.37|80.41|80.37|200
1653479450000|2022-05-25 11:50:50||80.39||80.39||80.39||80.39|0
1653479460000|2022-05-25 11:51:00|||||||||1355
1653479470000|2022-05-25 11:51:10|||||||||856
1653479480000|2022-05-25 11:51:20|||||||||7
1653479490000|2022-05-25 11:51:30|80.41|80.37|80.45|80.41|80.48|80.42|80.4|80.37|23048
1653479500000|2022-05-25 11:51:40|80.46|80.42|80.47|80.41|80.47|80.42|80.46|80.41|0
1653479510000|2022-05-25 11:51:50|80.48||80.48||80.48||80.48||1764
1653479520000|2022-05-25 11:52:00|80.49|80.43|80.49|80.44|80.5|80.44|80.49|80.43|1791
1653479530000|2022-05-25 11:52:10||80.45||80.45||80.46||80.44|1062
1653479540000|2022-05-25 11:52:20|||||||||1231
1653479550000|2022-05-25 11:52:30|80.5|80.47|80.51|80.47|80.51|80.47|80.5|80.45|11363
1653479560000|2022-05-25 11:52:40|80.52|80.48|80.52|80.47|80.53|80.49|80.51|80.47|0
1653479570000|2022-05-25 11:52:50|80.53|80.48|80.53|80.5|80.55|80.5|80.51|80.47|1200
1653479580000|2022-05-25 11:53:00|80.54||80.54||80.54||80.54||0
1653479590000|2022-05-25 11:53:10|||||||||1225
1653479600000|2022-05-25 11:53:20|80.53|80.48|80.5|80.47|80.53|80.48|80.5|80.47|2821
1653479610000|2022-05-25 11:53:30|80.51||80.5||80.51||80.5||0
1653479620000|2022-05-25 11:53:40|80.52||80.51||80.52||80.51||2497
1653479630000|2022-05-25 11:53:50|80.52|80.48|80.52|80.47|80.52|80.48|80.52|80.47|596
1653479640000|2022-05-25 11:54:00||80.48||80.48||80.48||80.48|1823
1653479650000|2022-05-25 11:54:10|80.53|80.47|80.54|80.5|80.54|80.5|80.53|80.47|0
1653479660000|2022-05-25 11:54:20|80.56|80.51|80.57|80.53|80.58|80.53|80.56|80.5|4447
1653479680000|2022-05-25 11:54:40|||||||||4
1653479690000|2022-05-25 11:54:50|80.55|80.49|80.53|80.49|80.55|80.5|80.53|80.47|60557
1653479700000|2022-05-25 11:55:00|80.54|80.5|80.55|80.51|80.55|80.51|80.54|80.49|2
1653479710000|2022-05-25 11:55:10||80.5||80.51||80.51||80.5|617
1653479720000|2022-05-25 11:55:20||80.52||80.52||80.52||80.51|271
1653479740000|2022-05-25 11:55:40|80.56|80.53|80.6|80.53|80.6|80.53|80.56|80.53|643
1653479750000|2022-05-25 11:55:50|80.59|80.55|80.59|80.55|80.6|80.55|80.59|80.54|1235
1653479760000|2022-05-25 11:56:00|80.6||80.6||80.61||80.6||0
1653479770000|2022-05-25 11:56:10|80.62|80.56|80.67|80.6|80.67|80.62|80.61|80.56|974
1653479780000|2022-05-25 11:56:20|80.66|80.61|80.66|80.61|80.67|80.62|80.64|80.6|12004
1653479790000|2022-05-25 11:56:30|80.65||80.65||80.67||80.65||0
1653479810000|2022-05-25 11:56:50|||||||||3018
1653479820000|2022-05-25 11:57:00|80.63|80.6|80.62|80.56|80.63|80.6|80.59|80.53|1990
1653479830000|2022-05-25 11:57:10|80.6||80.6||80.6||80.6||4
1653479840000|2022-05-25 11:57:20|80.62||80.6||80.62||80.6||123
1653479850000|2022-05-25 11:57:30|80.61||80.6||80.61||80.6||0
1653479880000|2022-05-25 11:58:00|80.58|80.54|80.6|80.56|80.6|80.56|80.57|80.54|6528
1653479890000|2022-05-25 11:58:10|||||||||117698
1653479900000|2022-05-25 11:58:20|80.59|80.55|80.59|80.56|80.6|80.56|80.59|80.54|1236
1653479920000|2022-05-25 11:58:40|80.58|80.54|80.57|80.54|80.58|80.54|80.57|80.54|960
1653479930000|2022-05-25 11:58:50|80.58||80.59||80.59||80.57||1707
1653479940000|2022-05-25 11:59:00|80.57||80.57||80.57||80.57||0
1653479950000|2022-05-25 11:59:10|80.56|80.53|80.56|80.51|80.56|80.53|80.55|80.49|1158
1653479960000|2022-05-25 11:59:20||80.52||80.52||80.53||80.51|55
1653479970000|2022-05-25 11:59:30|80.57|80.53|80.57|80.53|80.57|80.53|80.57|80.53|1043
1653479980000|2022-05-25 11:59:40|80.56|80.52|80.55|80.5|80.56|80.52|80.54|80.49|2215
1653479990000|2022-05-25 11:59:50||80.49||80.5||80.5||80.49|0
1653480000000|2022-05-25 12:00:00|80.54|80.51|80.52|80.48|80.55|80.51|80.51|80.48|914
1653480010000|2022-05-25 12:00:10|80.5|80.47|80.48|80.45|80.5|80.47|80.47|80.45|6539
1653480020000|2022-05-25 12:00:20|80.47|80.43|80.47|80.43|80.47|80.43|80.47|80.43|2619
1653480030000|2022-05-25 12:00:30|80.48|80.44|80.5|80.46|80.5|80.46|80.48|80.43|13252
1653480040000|2022-05-25 12:00:40|80.49|80.44|80.48|80.44|80.49|80.44|80.48|80.44|1239
1653480050000|2022-05-25 12:00:50|||||||||255
1653480060000|2022-05-25 12:01:00|80.47||80.48||80.49||80.47||0
1653480070000|2022-05-25 12:01:10|80.49|80.45|80.57|80.5|80.57|80.52|80.49|80.45|16663
1653480080000|2022-05-25 12:01:20|80.58|80.51|80.57|80.5|80.58|80.53|80.57|80.5|0
1653480090000|2022-05-25 12:01:30|80.58|80.51|80.59|80.53|80.59|80.53|80.58|80.51|4553
1653480100000|2022-05-25 12:01:40|||||||||617
1653480110000|2022-05-25 12:01:50|80.58||80.58||80.58||80.58||249
1653480120000|2022-05-25 12:02:00|80.57|80.51|80.57|80.51|80.57|80.51|80.52|80.48|4255
1653480130000|2022-05-25 12:02:10|80.58|80.52|80.57|80.53|80.58|80.53|80.57|80.52|50
1653480150000|2022-05-25 12:02:30|||||||||100
1653480160000|2022-05-25 12:02:40|80.56||80.57||80.57||80.56||0
1653480170000|2022-05-25 12:02:50|80.58|80.55|80.58|80.53|80.59|80.55|80.58|80.53|1170
1653480180000|2022-05-25 12:03:00|80.59|80.54|80.61|80.56|80.63|80.57|80.58|80.53|2556
1653480190000|2022-05-25 12:03:10|80.6|80.55|80.6|80.55|80.6|80.56|80.59|80.54|4625
1653480210000|2022-05-25 12:03:30|80.61|80.56|80.66|80.61|80.67|80.62|80.61|80.56|3883
1653480220000|2022-05-25 12:03:40|80.67|80.62|80.67|80.64|80.67|80.64|80.67|80.61|0
1653480230000|2022-05-25 12:03:50|||||||||259
1653480240000|2022-05-25 12:04:00|||||||||10200
1653480280000|2022-05-25 12:04:40|80.68|80.65|80.68|80.65|80.68|80.65|80.68|80.65|6284
1653480290000|2022-05-25 12:04:50||80.64||80.64||80.64||80.64|0
1653480300000|2022-05-25 12:05:00|80.69|80.65|80.69|80.65|80.73|80.68|80.69|80.64|2755
1653480310000|2022-05-25 12:05:10|80.68||80.68||80.68||80.68||0
1653480320000|2022-05-25 12:05:20|80.67|80.64|80.65|80.62|80.67|80.64|80.65|80.59|1573
1653480330000|2022-05-25 12:05:30|80.64|80.59|80.63|80.59|80.64|80.6|80.62|80.59|1511
1653480340000|2022-05-25 12:05:40|80.65|80.6|80.64|80.6|80.65|80.6|80.64|80.59|0
1653480350000|2022-05-25 12:05:50|80.63||80.64||80.64||80.63||40
1653480360000|2022-05-25 12:06:00|80.65|80.61|80.64|80.61|80.66|80.61|80.64|80.61|506
1653480370000|2022-05-25 12:06:10||80.6||80.6||80.62||80.6|0
1653480390000|2022-05-25 12:06:30|||||||||154
1653480430000|2022-05-25 12:07:10||80.61||80.6||80.61||80.6|1992
1653480440000|2022-05-25 12:07:20|80.63|80.59|80.59|80.56|80.63|80.59|80.59|80.54|3384
1653480450000|2022-05-25 12:07:30|80.6||80.6||80.6||80.6||0
1653480460000|2022-05-25 12:07:40|80.59|80.53|80.59|80.55|80.59|80.55|80.58|80.53|2471
1653480470000|2022-05-25 12:07:50|80.6|80.56|80.6|80.56|80.6|80.57|80.6|80.56|0
1653480480000|2022-05-25 12:08:00|80.61|80.57|80.64|80.59|80.66|80.59|80.61|80.57|15168
1653480490000|2022-05-25 12:08:10|||||||||123
1653480500000|2022-05-25 12:08:20||80.6||80.59||80.6||80.59|172
1653480510000|2022-05-25 12:08:30|||||||||34
1653480520000|2022-05-25 12:08:40||80.6||80.6||80.6||80.59|0
1653480530000|2022-05-25 12:08:50||80.61||80.62||80.62||80.6|2468
1653480540000|2022-05-25 12:09:00|80.67|80.63|80.64|80.57|80.67|80.63|80.62|80.57|4652
1653480550000|2022-05-25 12:09:10|80.63|80.58|80.61|80.58|80.63|80.58|80.61|80.55|0
1653480580000|2022-05-25 12:09:40|80.6|80.55|80.59|80.56|80.6|80.56|80.59|80.55|675
1653480600000|2022-05-25 12:10:00|80.58|80.55|80.56|80.53|80.58|80.55|80.56|80.53|1355
1653480620000|2022-05-25 12:10:20|||||||||347
1653480640000|2022-05-25 12:10:40|80.54|80.51|80.52|80.48|80.54|80.51|80.52|80.48|1022
1653480650000|2022-05-25 12:10:50|80.53|80.49|80.53|80.5|80.53|80.51|80.53|80.48|8216
1653480660000|2022-05-25 12:11:00|80.54|80.51|80.57|80.52|80.58|80.53|80.54|80.5|1802
1653480680000|2022-05-25 12:11:20|80.56|80.51|80.54|80.5|80.56|80.51|80.53|80.48|10
1653480690000|2022-05-25 12:11:30|80.53||80.55||80.55||80.53||500
1653480700000|2022-05-25 12:11:40|80.54|80.51|80.56|80.51|80.56|80.51|80.53|80.51|1
1653480710000|2022-05-25 12:11:50|80.55|80.5|80.56|80.51|80.56|80.51|80.55|80.5|0
1653480730000|2022-05-25 12:12:10|80.55|80.5|80.55|80.5|80.56|80.5|80.55|80.5|103
1653480740000|2022-05-25 12:12:20|80.56|80.51|80.56|80.52|80.56|80.52|80.56|80.51|0
1653480750000|2022-05-25 12:12:30||80.53||80.52||80.53||80.52|3405
1653480760000|2022-05-25 12:12:40|80.55|80.51|80.55|80.5|80.55|80.51|80.55|80.5|1700
1653480780000|2022-05-25 12:13:00|80.56|80.51|80.6|80.55|80.61|80.55|80.56|80.51|4165
1653480790000|2022-05-25 12:13:10|80.59||80.6||80.6||80.59||7
1653480800000|2022-05-25 12:13:20|80.61|80.56|80.61|80.56|80.62|80.57|80.6|80.56|0
1653480810000|2022-05-25 12:13:30|80.6||80.61||80.61||80.6||1106
1653480820000|2022-05-25 12:13:40|80.62|80.58|80.64|80.59|80.65|80.59|80.62|80.58|0
1653480830000|2022-05-25 12:13:50|80.65|80.6|80.63|80.58|80.65|80.6|80.63|80.58|665
1653480840000|2022-05-25 12:14:00|80.64|80.59|80.65|80.61|80.66|80.62|80.64|80.59|2468
1653480850000|2022-05-25 12:14:10|||||||||123
1653480860000|2022-05-25 12:14:20|||||||||40706
1653480880000|2022-05-25 12:14:40|80.66|80.62|80.66|80.61|80.67|80.63|80.66|80.61|5245
1653480890000|2022-05-25 12:14:50|80.67||80.65||80.67||80.65||246
1653480900000|2022-05-25 12:15:00|80.64||80.65||80.65||80.64||1506
1653480920000|2022-05-25 12:15:20|80.64|80.59|80.63|80.59|80.65|80.59|80.63|80.59|1778
1653480930000|2022-05-25 12:15:30|80.62||80.62||80.63||80.62||223
1653480950000|2022-05-25 12:15:50|80.61||80.64||80.64||80.61||2866
1653480960000|2022-05-25 12:16:00|80.65|80.6|80.64|80.59|80.65|80.6|80.64|80.59|437
1653480970000|2022-05-25 12:16:10|80.65|80.6|80.64|80.59|80.65|80.6|80.64|80.59|0
1653480980000|2022-05-25 12:16:20|80.63||80.64||80.64||80.63||310
1653480990000|2022-05-25 12:16:30|||||||||2740
1653481000000|2022-05-25 12:16:40|80.63|80.6|80.63|80.6|80.63|80.6|80.63|80.6|400
1653481010000|2022-05-25 12:16:50|80.62||80.61||80.62||80.61||0
1653481020000|2022-05-25 12:17:00|||||||||69
1653481030000|2022-05-25 12:17:10|80.63|80.59|80.61|80.6|80.63|80.6|80.6|80.59|2679
1653481040000|2022-05-25 12:17:20|||||||||271
1653481050000|2022-05-25 12:17:30|80.6|80.58|80.61|80.58|80.61|80.58|80.59|80.58|3
1653481070000|2022-05-25 12:17:50|80.62|80.59|80.63|80.6|80.63|80.61|80.62|80.59|7747
1653481080000|2022-05-25 12:18:00|80.65|80.61|80.66|80.61|80.66|80.61|80.65|80.61|1863
1653481090000|2022-05-25 12:18:10||80.63||80.63||80.63||80.63|0
1653481100000|2022-05-25 12:18:20|80.67|80.64|80.66|80.63|80.69|80.65|80.66|80.63|1673
1653481120000|2022-05-25 12:18:40|80.65|80.61|80.63|80.61|80.65|80.61|80.63|80.58|0
1653481130000|2022-05-25 12:18:50|||||||||956
1653481140000|2022-05-25 12:19:00|80.64||80.64||80.64||80.63||0
1653481150000|2022-05-25 12:19:10|80.63||80.63||80.64||80.63||974
1653481160000|2022-05-25 12:19:20|80.62|80.6|80.61|80.58|80.62|80.6|80.6|80.58|1514
1653481170000|2022-05-25 12:19:30|80.62|80.59|80.62|80.59|80.64|80.59|80.62|80.58|838
1653481180000|2022-05-25 12:19:40||80.58||80.58||80.58||80.58|0
1653481200000|2022-05-25 12:20:00|80.63|80.59|80.68|80.63|80.69|80.64|80.63|80.58|6468
1653481210000|2022-05-25 12:20:10|80.67||80.67||80.67||80.67||0
1653481220000|2022-05-25 12:20:20|80.66|80.62|80.67|80.61|80.67|80.62|80.66|80.61|0
1653481230000|2022-05-25 12:20:30|||||||||123
1653481240000|2022-05-25 12:20:40|80.66||80.64||80.66||80.64||33
1653481250000|2022-05-25 12:20:50|80.63||80.64||80.64||80.63||2468
1653481260000|2022-05-25 12:21:00|80.65|80.62|80.75|80.7|80.75|80.7|80.65|80.62|7452
1653481270000|2022-05-25 12:21:10|80.74|80.71|80.73|80.7|80.74|80.72|80.72|80.7|5121
1653481280000|2022-05-25 12:21:20|80.72|80.68|80.69|80.64|80.73|80.68|80.69|80.64|2365
1653481290000|2022-05-25 12:21:30|80.7|80.65|80.71|80.66|80.71|80.66|80.7|80.65|0
1653481300000|2022-05-25 12:21:40|80.72|80.67|80.72|80.67|80.73|80.68|80.72|80.67|267
1653481310000|2022-05-25 12:21:50|80.73||80.72||80.73||80.72||0
1653481320000|2022-05-25 12:22:00|80.71||80.7||80.71||80.7||52
1653481330000|2022-05-25 12:22:10|80.69|80.64|80.68|80.65|80.7|80.66|80.67|80.62|9313
1653481340000|2022-05-25 12:22:20|80.67||80.68||80.68||80.67||350
1653481350000|2022-05-25 12:22:30|80.67||80.67||80.67||80.67||1
1653481360000|2022-05-25 12:22:40|||||||||6
1653481380000|2022-05-25 12:23:00|80.68|80.66|80.69|80.65|80.69|80.67|80.68|80.65|1243
1653481390000|2022-05-25 12:23:10||80.66||80.65||80.66||80.65|0
1653481400000|2022-05-25 12:23:20|80.68|80.62|80.66|80.62|80.68|80.62|80.65|80.62|1087
1653481410000|2022-05-25 12:23:30|||||||||616
1653481420000|2022-05-25 12:23:40|||||||||185
1653481430000|2022-05-25 12:23:50|80.67|80.63|80.67|80.63|80.67|80.63|80.66|80.63|0
1653481440000|2022-05-25 12:24:00|80.66||80.66||80.66||80.66||0
1653481450000|2022-05-25 12:24:10|80.67||80.66||80.68||80.66||0
1653481490000|2022-05-25 12:24:50|||||||||12
1653481510000|2022-05-25 12:25:10|80.65|80.62|80.62|80.58|80.65|80.62|80.6|80.58|4967
1653481530000|2022-05-25 12:25:30|80.61||80.62||80.62||80.61||5
1653481540000|2022-05-25 12:25:40|80.61|80.55|80.59|80.55|80.61|80.55|80.58|80.55|3505
1653481550000|2022-05-25 12:25:50|80.58||80.58||80.58||80.58||0
1653481560000|2022-05-25 12:26:00|80.59|80.56|80.59|80.56|80.59|80.56|80.59|80.56|1282
1653481580000|2022-05-25 12:26:20|80.57|80.55|80.58|80.55|80.59|80.55|80.57|80.55|44
1653481600000|2022-05-25 12:26:40|80.59|80.56|80.58|80.56|80.59|80.56|80.57|80.56|699
1653481610000|2022-05-25 12:26:50|80.59|80.57|80.59|80.56|80.59|80.57|80.59|80.56|730
1653481640000|2022-05-25 12:27:20|||||||||1000
1653481650000|2022-05-25 12:27:30|80.58||80.58||80.58||80.58||0
1653481660000|2022-05-25 12:27:40|80.59||80.58||80.59||80.58||4716
1653481670000|2022-05-25 12:27:50|80.59||80.58||80.59||80.58||0
1653481680000|2022-05-25 12:28:00|||||||||1984
1653481690000|2022-05-25 12:28:10|80.57|80.55|80.58|80.55|80.58|80.55|80.57|80.55|954
1653481700000|2022-05-25 12:28:20|80.57||80.57||80.57||80.57||0
1653481710000|2022-05-25 12:28:30|80.56|80.53|80.55|80.5|80.56|80.53|80.53|80.5|12432
1653481720000|2022-05-25 12:28:40|80.54||80.54||80.54||80.54||0
1653481740000|2022-05-25 12:29:00||80.51||80.5||80.51||80.5|452
1653481750000|2022-05-25 12:29:10|||||||||1053
1653481770000|2022-05-25 12:29:30|80.53||80.53||80.53||80.53||607
1653481780000|2022-05-25 12:29:40|||||||||3860
1653481790000|2022-05-25 12:29:50|||||||||1300
1653481800000|2022-05-25 12:30:00|80.51|80.49|80.52|80.48|80.53|80.49|80.51|80.48|920
1653481810000|2022-05-25 12:30:10|80.5|80.5|80.48|80.44|80.52|80.5|80.48|80.44|3067
1653481820000|2022-05-25 12:30:20|80.47|80.45|80.48|80.45|80.48|80.45|80.47|80.45|860
1653481830000|2022-05-25 12:30:30|80.47||80.47||80.47||80.47||0
1653481840000|2022-05-25 12:30:40|||||||||2
1653481860000|2022-05-25 12:31:00|80.46|80.44|80.47|80.44|80.47|80.44|80.45|80.44|1345
1653481880000|2022-05-25 12:31:20|||||||||1236
1653481890000|2022-05-25 12:31:30|||||||||1827
1653481900000|2022-05-25 12:31:40|80.48|80.46|80.5|80.46|80.5|80.48|80.48|80.46|9891
1653481910000|2022-05-25 12:31:50|80.52|80.47|80.51|80.49|80.54|80.49|80.51|80.47|4426
1653481920000|2022-05-25 12:32:00|80.53|80.5|80.55|80.51|80.57|80.53|80.53|80.5|3219
1653481930000|2022-05-25 12:32:10|80.54|80.5|80.53|80.49|80.54|80.5|80.52|80.49|0
1653481940000|2022-05-25 12:32:20|80.52||80.53||80.53||80.52||247
1653481950000|2022-05-25 12:32:30||80.5||80.49||80.5||80.49|0
1653481960000|2022-05-25 12:32:40||80.5||80.49||80.5||80.49|0
1653481980000|2022-05-25 12:33:00|80.52||80.52||80.52||80.52||0
1653481990000|2022-05-25 12:33:10|80.53|80.5|80.53|80.5|80.53|80.5|80.53|80.5|337
1653482000000|2022-05-25 12:33:20||80.51||80.51||80.52||80.51|0
1653482010000|2022-05-25 12:33:30|80.54|80.52|80.55|80.52|80.55|80.52|80.54|80.5|4109
1653482020000|2022-05-25 12:33:40|80.56|80.51|80.58|80.54|80.58|80.54|80.56|80.5|66
1653482030000|2022-05-25 12:33:50|80.59|80.55|80.61|80.58|80.61|80.59|80.59|80.55|1756
1653482040000|2022-05-25 12:34:00|80.62|80.59|80.63|80.59|80.65|80.59|80.62|80.59|1164
1653482050000|2022-05-25 12:34:10|80.64|80.6|80.65|80.6|80.66|80.61|80.62|80.59|592
1653482060000|2022-05-25 12:34:20|80.64|80.61|80.68|80.63|80.69|80.64|80.64|80.61|855
1653482070000|2022-05-25 12:34:30|80.69|80.64|80.74|80.68|80.74|80.68|80.68|80.63|108
1653482080000|2022-05-25 12:34:40|80.73|80.69|80.73|80.69|80.75|80.7|80.72|80.68|0
1653482090000|2022-05-25 12:34:50|80.72|80.68|80.71|80.67|80.72|80.68|80.71|80.67|3505
1653482100000|2022-05-25 12:35:00|80.72|80.69|80.72|80.68|80.72|80.69|80.72|80.68|30465
1653482110000|2022-05-25 12:35:10|80.74|80.7|80.75|80.7|80.75|80.7|80.74|80.7|87
1653482120000|2022-05-25 12:35:20|80.74|80.69|80.74|80.69|80.75|80.7|80.73|80.68|309
1653482130000|2022-05-25 12:35:30|80.73||80.74||80.74||80.73||0
1653482140000|2022-05-25 12:35:40|80.75|80.7|80.74|80.69|80.75|80.7|80.73|80.69|0
1653482150000|2022-05-25 12:35:50|80.73||80.73||80.73||80.73||0
1653482160000|2022-05-25 12:36:00|80.74||80.73||80.74||80.73||1000
1653482170000|2022-05-25 12:36:10|||||||||5
1653482180000|2022-05-25 12:36:20|80.74||80.73||80.74||80.73||0
1653482190000|2022-05-25 12:36:30|80.74||80.74||80.74||80.73||56
1653482200000|2022-05-25 12:36:40|80.69|80.68|80.72|80.68|80.74|80.69|80.69|80.67|10145
1653482210000|2022-05-25 12:36:50||80.69||80.68||80.7||80.68|3478
1653482220000|2022-05-25 12:37:00|80.71|80.67|80.69|80.64|80.71|80.67|80.68|80.64|3237
1653482230000|2022-05-25 12:37:10|80.68||80.68||80.69||80.68||0
1653482250000|2022-05-25 12:37:30|||||||||1233
1653482260000|2022-05-25 12:37:40|80.67|80.63|80.66|80.62|80.67|80.63|80.63|80.61|3455
1653482280000|2022-05-25 12:38:00|80.64|80.61|80.63|80.61|80.64|80.61|80.63|80.61|7485
1653482290000|2022-05-25 12:38:10|80.64||80.64||80.64||80.64||0
1653482310000|2022-05-25 12:38:30|80.65|80.62|80.64|80.62|80.68|80.64|80.64|80.61|60436
1653482340000|2022-05-25 12:39:00|80.63|80.61|80.64|80.62|80.64|80.62|80.63|80.61|9578
1653482350000|2022-05-25 12:39:10|||||||||2
1653482360000|2022-05-25 12:39:20|||||||||500
1653482370000|2022-05-25 12:39:30|80.66||80.65||80.67||80.65||5457
1653482420000|2022-05-25 12:40:20|80.64|80.61|80.61|80.58|80.64|80.61|80.6|80.58|2455
1653482430000|2022-05-25 12:40:30|80.62||80.6||80.62||80.6||0
1653482440000|2022-05-25 12:40:40|||||||||2
1653482450000|2022-05-25 12:40:50|||||||||2000
1653482460000|2022-05-25 12:41:00|80.59|80.56|80.58|80.54|80.59|80.56|80.57|80.52|6366
1653482470000|2022-05-25 12:41:10|||||||||558
1653482480000|2022-05-25 12:41:20|80.59|80.55|80.62|80.59|80.62|80.59|80.59|80.55|3719
1653482490000|2022-05-25 12:41:30|80.63|80.6|80.69|80.64|80.7|80.65|80.63|80.6|9676
1653482500000|2022-05-25 12:41:40|||||||||1233
1653482510000|2022-05-25 12:41:50|80.68|80.65|80.68|80.65|80.68|80.65|80.67|80.65|0
1653482520000|2022-05-25 12:42:00|80.71|80.66|80.72|80.68|80.72|80.69|80.7|80.66|1761
1653482530000|2022-05-25 12:42:10|80.71||80.71||80.71||80.71||0
1653482540000|2022-05-25 12:42:20|80.72||80.71||80.72||80.71||0
1653482550000|2022-05-25 12:42:30|80.72||80.71||80.72||80.71||1232
1653482560000|2022-05-25 12:42:40|80.72||80.71||80.72||80.71||0
1653482570000|2022-05-25 12:42:50|80.69|80.67|80.69|80.65|80.71|80.67|80.68|80.65|1306
1653482580000|2022-05-25 12:43:00||80.66||80.66||80.66||80.66|101
1653482590000|2022-05-25 12:43:10|80.68|80.65|80.69|80.66|80.7|80.66|80.68|80.64|0
1653482600000|2022-05-25 12:43:20||80.67||80.66||80.67||80.66|1
1653482610000|2022-05-25 12:43:30||80.67||80.66||80.67||80.66|0
1653482620000|2022-05-25 12:43:40|||||||||36978
1653482630000|2022-05-25 12:43:50|80.7||80.7||80.7||80.7||80
1653482680000|2022-05-25 12:44:40|80.69|80.65|80.62|80.58|80.69|80.65|80.61|80.58|6750
1653482690000|2022-05-25 12:44:50|||||||||1109
1653482700000|2022-05-25 12:45:00||80.6||80.6||80.6||80.6|0
1653482710000|2022-05-25 12:45:10|80.64|80.61|80.62|80.6|80.65|80.61|80.61|80.6|8348
1653482720000|2022-05-25 12:45:20|80.63||80.62||80.63||80.62||0
1653482730000|2022-05-25 12:45:30|80.63||80.62||80.63||80.62||0
1653482740000|2022-05-25 12:45:40|80.61|80.58|80.61|80.57|80.61|80.58|80.6|80.54|1337
1653482750000|2022-05-25 12:45:50|80.6|80.59|80.62|80.6|80.63|80.61|80.6|80.58|7593
1653482760000|2022-05-25 12:46:00|||||||||200
1653482770000|2022-05-25 12:46:10|80.61|80.58|80.61|80.58|80.62|80.59|80.6|80.58|3389
1653482780000|2022-05-25 12:46:20|80.62||80.62||80.62||80.61||0
1653482790000|2022-05-25 12:46:30|80.61|80.57|80.61|80.57|80.61|80.57|80.59|80.57|15923
1653482800000|2022-05-25 12:46:40|80.6|80.54|80.59|80.55|80.6|80.55|80.58|80.54|658
1653482820000|2022-05-25 12:47:00|80.58|80.56|80.59|80.55|80.59|80.57|80.58|80.55|1391
1653482830000|2022-05-25 12:47:10|80.57|80.54|80.57|80.54|80.58|80.54|80.56|80.54|2020
1653482840000|2022-05-25 12:47:20|80.56|80.52|80.56|80.52|80.56|80.52|80.55|80.5|3674
1653482860000|2022-05-25 12:47:40||80.53||80.54||80.54||80.53|18
1653482870000|2022-05-25 12:47:50||80.53||80.53||80.53||80.53|3000
1653482880000|2022-05-25 12:48:00||80.54||80.54||80.54||80.54|0
1653482890000|2022-05-25 12:48:10||80.53||80.51||80.53||80.51|668
1653482900000|2022-05-25 12:48:20||80.52||80.52||80.52||80.52|0
1653482910000|2022-05-25 12:48:30|80.54|80.53|80.57|80.55|80.57|80.56|80.54|80.53|14187
1653482920000|2022-05-25 12:48:40||80.53||80.53||80.53||80.52|0
1653482930000|2022-05-25 12:48:50|80.58|80.54|80.58|80.56|80.58|80.56|80.58|80.54|4911
1653482940000|2022-05-25 12:49:00|80.59||80.59||80.59||80.59||1316
1653482950000|2022-05-25 12:49:10|80.61|80.57|80.62|80.59|80.62|80.59|80.61|80.57|2283
1653482960000|2022-05-25 12:49:20|||||||||6513
1653482980000|2022-05-25 12:49:40|||||||||344041
1653482990000|2022-05-25 12:49:50|80.61||80.62||80.62||80.61||1698
1653483000000|2022-05-25 12:50:00|80.61||80.61||80.61||80.61||0
1653483010000|2022-05-25 12:50:10|80.62||80.62||80.62||80.62||50
1653483040000|2022-05-25 12:50:40|80.61|80.57|80.55|80.52|80.62|80.57|80.55|80.51|3135
1653483060000|2022-05-25 12:51:00|80.58|80.53|80.62|80.57|80.65|80.6|80.57|80.53|4168
1653483070000|2022-05-25 12:51:10|80.61|80.55|80.6|80.56|80.62|80.58|80.58|80.53|6345
1653483080000|2022-05-25 12:51:20|80.61|80.55|80.63|80.58|80.63|80.58|80.6|80.55|0
1653483090000|2022-05-25 12:51:30|80.62|80.57|80.63|80.57|80.64|80.59|80.61|80.55|12
1653483100000|2022-05-25 12:51:40|80.64|80.58|80.63|80.58|80.64|80.59|80.62|80.57|0
1653483110000|2022-05-25 12:51:50|80.64|80.59|80.64|80.58|80.65|80.6|80.62|80.58|300
1653483120000|2022-05-25 12:52:00|80.63|80.59|80.65|80.62|80.65|80.62|80.63|80.59|9140
1653483130000|2022-05-25 12:52:10|80.64|80.6|80.64|80.6|80.64|80.6|80.63|80.58|178
1653483140000|2022-05-25 12:52:20|80.65||80.64||80.65||80.64||0
1653483150000|2022-05-25 12:52:30||80.61||80.6||80.61||80.6|0
1653483170000|2022-05-25 12:52:50|||||||||246
1653483190000|2022-05-25 12:53:10||80.62||80.6||80.62||80.6|51
1653483240000|2022-05-25 12:54:00|80.63||80.63||80.63||80.63||260
1653483270000|2022-05-25 12:54:30||80.61||80.6||80.61||80.6|1851
1653483280000|2022-05-25 12:54:40|80.64|80.61|80.64|80.6|80.64|80.61|80.64|80.6|424
1653483290000|2022-05-25 12:54:50||80.61||80.6||80.61||80.6|0
1653483300000|2022-05-25 12:55:00|80.63|80.59|80.61|80.57|80.63|80.59|80.58|80.57|7460
1653483310000|2022-05-25 12:55:10|80.6|80.58|80.6|80.57|80.6|80.58|80.6|80.57|0
1653483340000|2022-05-25 12:55:40|80.59|80.55|80.57|80.53|80.59|80.55|80.57|80.53|4349
1653483350000|2022-05-25 12:55:50|80.58|80.54|80.57|80.54|80.59|80.55|80.57|80.52|12901
1653483360000|2022-05-25 12:56:00|80.58|80.53|80.56|80.51|80.58|80.53|80.53|80.5|3472
1653483370000|2022-05-25 12:56:10||80.52||80.51||80.53||80.51|1869
1653483380000|2022-05-25 12:56:20|80.55|80.52|80.55|80.51|80.56|80.52|80.55|80.51|0
1653483390000|2022-05-25 12:56:30|80.56||80.55||80.56||80.55||308
1653483420000|2022-05-25 12:57:00|80.56|80.52|80.56|80.52|80.56|80.53|80.56|80.51|560
1653483440000|2022-05-25 12:57:20|80.55||80.56||80.56||80.55||1238
1653483450000|2022-05-25 12:57:30|80.55|80.51|80.54|80.51|80.56|80.51|80.54|80.51|692
1653483460000|2022-05-25 12:57:40|80.55|80.5|80.52|80.5|80.56|80.5|80.52|80.5|1077
1653483470000|2022-05-25 12:57:50|||||||||80
1653483480000|2022-05-25 12:58:00|80.54|80.51|80.55|80.52|80.55|80.52|80.54|80.51|4245
1653483490000|2022-05-25 12:58:10||80.53||80.53||80.53||80.53|51223
1653483500000|2022-05-25 12:58:20|80.57|80.52|80.56|80.52|80.58|80.52|80.56|80.52|337
1653483510000|2022-05-25 12:58:30||80.53||80.53||80.53||80.53|1008
1653483530000|2022-05-25 12:58:50|80.58|80.54|80.58|80.55|80.58|80.55|80.58|80.54|229
1653483540000|2022-05-25 12:59:00|80.6|80.56|80.63|80.59|80.63|80.59|80.6|80.55|33712
1653483550000|2022-05-25 12:59:10|80.62||80.63||80.64||80.62||0
1653483570000|2022-05-25 12:59:30|80.62|80.57|80.6|80.58|80.62|80.58|80.59|80.57|13553
1653483590000|2022-05-25 12:59:50|||||||||1
1653483600000|2022-05-25 13:00:00|80.59|80.57|80.57|80.53|80.59|80.57|80.57|80.52|3276
1653483610000|2022-05-25 13:00:10||80.52||80.53||80.53||80.52|0
1653483620000|2022-05-25 13:00:20|80.58|80.54|80.61|80.59|80.63|80.59|80.57|80.54|7214
1653483630000|2022-05-25 13:00:30|80.62||80.63||80.64||80.62||0
1653483640000|2022-05-25 13:00:40|80.64|80.6|80.69|80.66|80.69|80.66|80.63|80.59|1087
1653483650000|2022-05-25 13:00:50|80.68|80.65|80.67|80.64|80.68|80.65|80.67|80.63|8277
1653483660000|2022-05-25 13:01:00|80.66||80.68||80.68||80.65||591
1653483670000|2022-05-25 13:01:10|80.69|80.65|80.69|80.65|80.71|80.66|80.67|80.65|13760
1653483680000|2022-05-25 13:01:20||80.66||80.66||80.66||80.66|246
1653483690000|2022-05-25 13:01:30|80.7|80.67|80.72|80.69|80.72|80.69|80.69|80.67|3238
1653483720000|2022-05-25 13:02:00|80.74|80.7|80.77|80.74|80.77|80.75|80.74|80.7|10646
1653483730000|2022-05-25 13:02:10||80.75||80.75||80.75||80.75|0
1653483770000|2022-05-25 13:02:50|80.76|80.73|80.74|80.72|80.76|80.73|80.73|80.72|3634
1653483780000|2022-05-25 13:03:00|80.73|80.7|80.66|80.64|80.73|80.7|80.65|80.64|1066
1653483790000|2022-05-25 13:03:10|80.64|80.61|80.64|80.6|80.64|80.61|80.62|80.57|3333
1653483800000|2022-05-25 13:03:20|80.65|80.61|80.64|80.59|80.65|80.62|80.64|80.59|2830
1653483810000|2022-05-25 13:03:30||80.6||80.61||80.61||80.6|0
1653483820000|2022-05-25 13:03:40|80.63|80.6|80.63|80.59|80.64|80.6|80.62|80.59|0
1653483830000|2022-05-25 13:03:50|80.62|80.58|80.59|80.57|80.62|80.58|80.59|80.57|3195
1653483840000|2022-05-25 13:04:00|||||||||3
1653483860000|2022-05-25 13:04:20|||||||||500
1653483900000|2022-05-25 13:05:00|80.6|80.58|80.61|80.57|80.61|80.59|80.6|80.57|2743
1653483910000|2022-05-25 13:05:10||80.58||80.58||80.58||80.58|0
1653483930000|2022-05-25 13:05:30|80.63|80.59|80.64|80.61|80.64|80.61|80.63|80.59|2270
1653483940000|2022-05-25 13:05:40|||||||||1250
1653483970000|2022-05-25 13:06:10|||||||||1500
1653484000000|2022-05-25 13:06:40||80.62||80.61||80.62||80.61|198
1653484010000|2022-05-25 13:06:50|80.65|80.63|80.66|80.63|80.67|80.63|80.65|80.62|3357
1653484020000|2022-05-25 13:07:00|||||||||3497
1653484040000|2022-05-25 13:07:20|80.68|80.64|80.68|80.64|80.68|80.64|80.67|80.64|8
1653484100000|2022-05-25 13:08:20|||||||||100
1653484110000|2022-05-25 13:08:30|80.69|80.65|80.68|80.64|80.69|80.66|80.68|80.64|14958
1653484120000|2022-05-25 13:08:40|80.67||80.68||80.68||80.67||0
1653484150000|2022-05-25 13:09:10||80.65||80.64||80.65||80.64|1025
1653484160000|2022-05-25 13:09:20|80.69|80.65|80.75|80.71|80.76|80.71|80.69|80.65|5775
1653484180000|2022-05-25 13:09:40|80.76|80.72|80.76|80.71|80.76|80.72|80.76|80.71|2477
1653484200000|2022-05-25 13:10:00|80.75||80.75||80.75||80.75||0
1653484220000|2022-05-25 13:10:20|80.74|80.7|80.71|80.68|80.74|80.7|80.7|80.66|4913
1653484240000|2022-05-25 13:10:40|||||||||1000
1653484250000|2022-05-25 13:10:50|||||||||672
1653484260000|2022-05-25 13:11:00|80.72||80.72||80.72||80.72||4036
1653484270000|2022-05-25 13:11:10|80.71||80.71||80.71||80.71||0
1653484290000|2022-05-25 13:11:30|80.7|80.66|80.68|80.66|80.7|80.66|80.68|80.66|1464
1653484300000|2022-05-25 13:11:40|80.69|80.67|80.69|80.67|80.69|80.67|80.69|80.67|466
1653484310000|2022-05-25 13:11:50||80.66||80.66||80.66||80.66|0
1653484320000|2022-05-25 13:12:00|80.7|80.68|80.7|80.66|80.7|80.68|80.7|80.66|531
1653484330000|2022-05-25 13:12:10|80.69|80.64|80.67|80.64|80.69|80.64|80.66|80.64|1835
1653484340000|2022-05-25 13:12:20|80.66||80.66||80.66||80.66||7106
1653484350000|2022-05-25 13:12:30|80.67||80.66||80.67||80.66||1242
1653484360000|2022-05-25 13:12:40|80.68||80.67||80.68||80.67||0
1653484370000|2022-05-25 13:12:50|80.66||80.66||80.66||80.66||0
1653484380000|2022-05-25 13:13:00|80.67||80.68||80.68||80.66||555
1653484390000|2022-05-25 13:13:10|80.67||80.68||80.68||80.67||0
1653484410000|2022-05-25 13:13:30|||||||||170
1653484420000|2022-05-25 13:13:40|||||||||1000
1653484430000|2022-05-25 13:13:50||80.65||80.64||80.65||80.64|718
1653484440000|2022-05-25 13:14:00|80.67||80.67||80.67||80.67||3000
1653484470000|2022-05-25 13:14:30|||||||||1951
1653484530000|2022-05-25 13:15:30|80.68||80.67||80.68||80.67||7
1653484540000|2022-05-25 13:15:40|||||||||2479
1653484550000|2022-05-25 13:15:50|80.68|80.65|80.72|80.67|80.73|80.68|80.67|80.65|8000
1653484560000|2022-05-25 13:16:00|80.71|80.68|80.72|80.68|80.72|80.68|80.71|80.68|0
1653484570000|2022-05-25 13:16:10|80.71||80.71||80.71||80.71||0
1653484580000|2022-05-25 13:16:20||80.67||80.67||80.68||80.66|0
1653484600000|2022-05-25 13:16:40||80.68||80.67||80.68||80.67|0
1653484630000|2022-05-25 13:17:10|||||||||2500
1653484650000|2022-05-25 13:17:30||80.68||80.67||80.68||80.67|9
1653484660000|2022-05-25 13:17:40|||||||||39
1653484670000|2022-05-25 13:17:50|80.7||80.7||80.7||80.7||1200
1653484680000|2022-05-25 13:18:00|80.69|80.65|80.69|80.67|80.69|80.67|80.68|80.65|1949
1653484690000|2022-05-25 13:18:10|80.7|80.68|80.71|80.67|80.71|80.68|80.69|80.67|3652
1653484700000|2022-05-25 13:18:20|80.7||80.7||80.7||80.7||0
1653484710000|2022-05-25 13:18:30|80.71|80.68|80.74|80.71|80.76|80.72|80.71|80.68|3000
1653484750000|2022-05-25 13:19:10|80.73|80.7|80.72|80.7|80.73|80.7|80.72|80.7|394
1653484760000|2022-05-25 13:19:20|80.71|80.69|80.69|80.68|80.71|80.69|80.69|80.67|10025
1653484770000|2022-05-25 13:19:30|80.7|80.69|80.72|80.69|80.73|80.69|80.7|80.69|2949
1653484780000|2022-05-25 13:19:40|||||||||1200
1653484800000|2022-05-25 13:20:00|80.73|80.7|80.77|80.73|80.77|80.73|80.73|80.7|5398
1653484810000|2022-05-25 13:20:10|80.76|80.72|80.75|80.71|80.76|80.73|80.74|80.71|4
1653484820000|2022-05-25 13:20:20|80.73||80.75||80.75||80.73||0
1653484830000|2022-05-25 13:20:30|80.74|80.72|80.75|80.71|80.76|80.72|80.74|80.71|0
1653484840000|2022-05-25 13:20:40|80.76|80.72|80.76|80.72|80.76|80.73|80.76|80.72|260
1653484850000|2022-05-25 13:20:50||80.73||80.73||80.73||80.73|1220
1653484860000|2022-05-25 13:21:00|80.75|80.72|80.76|80.72|80.76|80.72|80.75|80.72|0
1653484900000|2022-05-25 13:21:40||80.73||80.72||80.73||80.72|564
1653484910000|2022-05-25 13:21:50|||||||||608
1653484930000|2022-05-25 13:22:10|||||||||46
1653484940000|2022-05-25 13:22:20||80.73||80.72||80.73||80.72|42
1653484960000|2022-05-25 13:22:40||80.73||80.73||80.74||80.72|898
1653484980000|2022-05-25 13:23:00|||||||||1448
1653484990000|2022-05-25 13:23:10||80.74||80.73||80.74||80.73|50
1653485010000|2022-05-25 13:23:30|80.75||80.75||80.76||80.75||0
1653485040000|2022-05-25 13:24:00|80.74|80.72|80.74|80.7|80.74|80.72|80.72|80.7|4384
1653485060000|2022-05-25 13:24:20|80.73||80.73||80.73||80.72||30
1653485080000|2022-05-25 13:24:40|||||||||700
1653485110000|2022-05-25 13:25:10|80.72|80.68|80.69|80.67|80.72|80.68|80.69|80.67|4646
1653485160000|2022-05-25 13:26:00|80.68|80.65|80.69|80.66|80.69|80.66|80.68|80.64|7677
1653485170000|2022-05-25 13:26:10|||||||||1129
1653485180000|2022-05-25 13:26:20|80.7|80.67|80.75|80.73|80.75|80.73|80.7|80.67|14642
1653485190000|2022-05-25 13:26:30|80.74|80.72|80.73|80.71|80.74|80.72|80.72|80.7|4389
1653485220000|2022-05-25 13:27:00|80.74||80.73||80.74||80.72||207
1653485230000|2022-05-25 13:27:10|80.74|80.72|80.75|80.71|80.75|80.73|80.74|80.71|413
1653485240000|2022-05-25 13:27:20|80.74|80.73|80.75|80.73|80.75|80.73|80.74|80.73|0
1653485290000|2022-05-25 13:28:10|80.74|80.72|80.73|80.71|80.75|80.72|80.73|80.71|5296
1653485300000|2022-05-25 13:28:20|80.74||80.73||80.74||80.73||0
1653485310000|2022-05-25 13:28:30|80.72|80.7|80.72|80.68|80.74|80.71|80.71|80.67|3167
1653485330000|2022-05-25 13:28:50|80.71|80.67|80.72|80.69|80.72|80.69|80.71|80.67|0
1653485340000|2022-05-25 13:29:00|80.71||80.71||80.71||80.71||0
1653485380000|2022-05-25 13:29:40|80.7|80.68|80.68|80.64|80.7|80.68|80.68|80.64|6701
1653485390000|2022-05-25 13:29:50|80.69|80.66|80.69|80.67|80.69|80.67|80.69|80.66|0
1653485400000|2022-05-25 13:30:00|80.7|80.66|80.93|80.9|80.96|80.92|80.7|80.66|79256
1653485410000|2022-05-25 13:30:10|80.92|80.91|80.88|80.85|81.01|80.95|80.86|80.82|15571
1653485420000|2022-05-25 13:30:20|80.87|80.82|80.78|80.74|80.88|80.83|80.76|80.74|16443
1653485430000|2022-05-25 13:30:30|80.77|80.73|80.78|80.75|80.79|80.77|80.73|80.7|10596
1653485440000|2022-05-25 13:30:40|80.79|80.76|80.83|80.8|80.83|80.8|80.79|80.76|4064
1653485450000|2022-05-25 13:30:50|80.82|80.79|80.82|80.8|80.83|80.8|80.81|80.79|300
1653485460000|2022-05-25 13:31:00|80.81|80.79|80.83|80.79|80.83|80.79|80.79|80.75|6359
1653485470000|2022-05-25 13:31:10|80.84|80.8|80.84|80.79|80.9|80.85|80.83|80.79|4237
1653485480000|2022-05-25 13:31:20||80.8||80.79||80.8||80.79|0
1653485490000|2022-05-25 13:31:30|80.83|80.78|80.8|80.77|80.83|80.78|80.79|80.76|3333
1653485500000|2022-05-25 13:31:40|80.79||80.79||80.79||80.79||0
1653485510000|2022-05-25 13:31:50|80.78|80.76|80.72|80.69|80.78|80.76|80.71|80.66|14070
1653485520000|2022-05-25 13:32:00|80.71|80.68|80.7|80.67|80.71|80.68|80.69|80.66|0
1653485530000|2022-05-25 13:32:10|80.71|80.68|80.73|80.72|80.76|80.72|80.71|80.67|8318
1653485540000|2022-05-25 13:32:20|80.74|80.7|80.74|80.69|80.74|80.7|80.71|80.68|6057
1653485550000|2022-05-25 13:32:30|80.76|80.74|80.73|80.7|80.77|80.74|80.7|80.68|41042
1653485560000|2022-05-25 13:32:40|80.75|80.71|80.74|80.7|80.8|80.76|80.73|80.7|13730
1653485570000|2022-05-25 13:32:50|80.75|80.71|80.78|80.73|80.81|80.76|80.75|80.71|7940
1653485580000|2022-05-25 13:33:00|80.77|80.71|80.75|80.72|80.77|80.72|80.72|80.69|837
1653485590000|2022-05-25 13:33:10||80.71||80.72||80.73||80.71|0
1653485600000|2022-05-25 13:33:20|80.77|80.73|80.77|80.75|80.79|80.75|80.77|80.72|366
1653485610000|2022-05-25 13:33:30|80.79|80.76|80.84|80.79|80.84|80.8|80.79|80.76|331
1653485620000|2022-05-25 13:33:40|80.85|80.8|80.86|80.83|80.87|80.83|80.84|80.8|31320
1653485630000|2022-05-25 13:33:50|80.87|80.84|80.97|80.93|80.97|80.93|80.87|80.84|3138
1653485640000|2022-05-25 13:34:00|80.96|80.94|80.96|80.93|80.96|80.94|80.96|80.92|2481
1653485650000|2022-05-25 13:34:10|80.95|80.92|80.95|80.91|80.96|80.92|80.93|80.9|781
1653485660000|2022-05-25 13:34:20|80.94|80.92|80.93|80.9|80.94|80.92|80.93|80.9|0
1653485670000|2022-05-25 13:34:30|80.94|80.91|80.99|80.95|81.01|80.96|80.94|80.91|11687
1653485680000|2022-05-25 13:34:40|81|80.96|81.01|80.99|81.04|80.99|80.99|80.95|0
1653485690000|2022-05-25 13:34:50|||||||||5587
1653485700000|2022-05-25 13:35:00|81.04|81|81.07|81.03|81.07|81.04|81.04|81|3790
1653485710000|2022-05-25 13:35:10|81.06|81.02|81.08|81.06|81.08|81.06|81.04|81.02|1776
1653485720000|2022-05-25 13:35:20|81.11|81.07|81.13|81.09|81.13|81.09|81.09|81.05|5129
1653485730000|2022-05-25 13:35:30|81.12|81.1|81.13|81.09|81.13|81.1|81.09|81.06|1978
1653485740000|2022-05-25 13:35:40||81.1||81.11||81.11||81.1|0
1653485750000|2022-05-25 13:35:50|81.14|81.12|81.21|81.17|81.21|81.19|81.14|81.12|5365
1653485760000|2022-05-25 13:36:00|81.23|81.2|81.26|81.23|81.29|81.24|81.23|81.2|1087
1653485770000|2022-05-25 13:36:10|81.29|81.24|81.3|81.26|81.31|81.27|81.26|81.23|2791
1653485780000|2022-05-25 13:36:20|81.31|81.27|81.37|81.33|81.39|81.34|81.3|81.27|2211
1653485790000|2022-05-25 13:36:30|81.36|81.31|81.36|81.33|81.37|81.33|81.34|81.31|890
1653485800000|2022-05-25 13:36:40|81.37|81.34|81.37|81.33|81.39|81.34|81.37|81.33|10001
1653485810000|2022-05-25 13:36:50|81.38|81.34|81.37|81.33|81.38|81.34|81.36|81.33|0
1653485820000|2022-05-25 13:37:00|81.35||81.37||81.37||81.34||2241
1653485830000|2022-05-25 13:37:10|81.38||81.37||81.38||81.37||0
1653485840000|2022-05-25 13:37:20|81.38||81.36||81.38||81.36||0
1653485850000|2022-05-25 13:37:30|81.37|81.32|81.31|81.28|81.37|81.32|81.31|81.28|7740
1653485860000|2022-05-25 13:37:40|81.3|81.26|81.31|81.28|81.31|81.28|81.3|81.25|0
1653485870000|2022-05-25 13:37:50|||||||||250
1653485880000|2022-05-25 13:38:00|||||||||899
1653485890000|2022-05-25 13:38:10|81.32|81.29|81.32|81.3|81.32|81.3|81.32|81.29|3986
1653485900000|2022-05-25 13:38:20|81.33|81.31|81.33|81.3|81.38|81.32|81.32|81.3|6295
1653485910000|2022-05-25 13:38:30|81.34|81.28|81.3|81.28|81.35|81.28|81.29|81.28|775
1653485920000|2022-05-25 13:38:40|81.29|81.25|81.28|81.25|81.29|81.25|81.28|81.24|785
1653485930000|2022-05-25 13:38:50|81.29|81.24|81.28|81.24|81.29|81.24|81.26|81.24|994
1653485940000|2022-05-25 13:39:00|81.29|81.26|81.27|81.24|81.3|81.27|81.27|81.24|13363
1653485950000|2022-05-25 13:39:10|81.29||81.27||81.29||81.27||0
1653485960000|2022-05-25 13:39:20|81.26|81.23|81.26|81.21|81.26|81.23|81.24|81.21|5763
1653485970000|2022-05-25 13:39:30|81.25||81.23||81.25||81.23||0
1653485980000|2022-05-25 13:39:40|81.24|81.2|81.21|81.2|81.24|81.2|81.21|81.2|20391
1653486000000|2022-05-25 13:40:00|81.22|81.21|81.27|81.23|81.28|81.24|81.22|81.21|3271
1653486010000|2022-05-25 13:40:10|81.26|81.21|81.24|81.21|81.26|81.21|81.24|81.21|1648
1653486020000|2022-05-25 13:40:20|81.22|81.2|81.25|81.21|81.25|81.22|81.22|81.2|747
1653486030000|2022-05-25 13:40:30|81.27|81.22|81.28|81.25|81.28|81.25|81.27|81.21|2692
1653486050000|2022-05-25 13:40:50|81.3|81.26|81.3|81.26|81.3|81.27|81.3|81.25|3532
1653486060000|2022-05-25 13:41:00|81.29|81.27|81.27|81.26|81.3|81.27|81.27|81.26|742
1653486070000|2022-05-25 13:41:10|81.29||81.3||81.3||81.27||4100
1653486080000|2022-05-25 13:41:20||81.27||81.27||81.28||81.26|0
1653486090000|2022-05-25 13:41:30|81.33|81.28|81.33|81.29|81.34|81.29|81.29|81.26|1426
1653486100000|2022-05-25 13:41:40|81.31|81.28|81.3|81.28|81.33|81.28|81.3|81.28|1727
1653486110000|2022-05-25 13:41:50|81.31|81.29|81.29|81.26|81.32|81.29|81.29|81.26|7664
1653486120000|2022-05-25 13:42:00||81.27||81.26||81.27||81.26|10000
1653486130000|2022-05-25 13:42:10|81.3|81.27|81.29|81.26|81.3|81.27|81.29|81.26|0
1653486140000|2022-05-25 13:42:20|81.3||81.29||81.3||81.29||1359
1653486150000|2022-05-25 13:42:30|81.28|81.27|81.3|81.27|81.3|81.27|81.28|81.27|181
1653486160000|2022-05-25 13:42:40|81.29|81.26|81.26|81.23|81.29|81.27|81.25|81.23|15454
1653486170000|2022-05-25 13:42:50|81.25|81.22|81.22|81.2|81.26|81.22|81.22|81.2|2736
1653486180000|2022-05-25 13:43:00|81.21|81.18|81.2|81.16|81.21|81.18|81.18|81.15|4578
1653486190000|2022-05-25 13:43:10|81.21|81.17|81.19|81.15|81.22|81.2|81.18|81.15|2498
1653486200000|2022-05-25 13:43:20|81.2|81.16|81.2|81.15|81.2|81.16|81.19|81.15|0
1653486210000|2022-05-25 13:43:30|81.19|81.16|81.19|81.15|81.2|81.16|81.19|81.15|2450
1653486220000|2022-05-25 13:43:40|81.2|81.16|81.2|81.16|81.2|81.18|81.2|81.15|2322
1653486230000|2022-05-25 13:43:50|81.22|81.18|81.21|81.18|81.23|81.18|81.19|81.18|2142
1653486240000|2022-05-25 13:44:00|81.22|81.19|81.24|81.22|81.24|81.22|81.22|81.19|7737
1653486250000|2022-05-25 13:44:10|81.26|81.23|81.26|81.22|81.28|81.23|81.25|81.22|2274
1653486260000|2022-05-25 13:44:20|81.27|81.23|81.28|81.25|81.33|81.29|81.26|81.22|12065
1653486270000|2022-05-25 13:44:30|81.27|81.23|81.24|81.2|81.27|81.23|81.22|81.18|1732
1653486280000|2022-05-25 13:44:40|81.25|81.21|81.25|81.21|81.28|81.23|81.24|81.21|0
1653486290000|2022-05-25 13:44:50|81.24||81.24||81.24||81.24||0
1653486300000|2022-05-25 13:45:00|81.26|81.22|81.29|81.25|81.34|81.28|81.25|81.22|17269
1653486310000|2022-05-25 13:45:10|81.3|81.26|81.31|81.27|81.33|81.31|81.29|81.25|5980
1653486320000|2022-05-25 13:45:20|81.32|81.28|81.35|81.31|81.36|81.32|81.32|81.28|7117
1653486330000|2022-05-25 13:45:30|81.36|81.32|81.4|81.37|81.42|81.37|81.36|81.32|12016
1653486340000|2022-05-25 13:45:40|81.41|81.38|81.41|81.37|81.42|81.38|81.4|81.37|0
1653486350000|2022-05-25 13:45:50|81.42|81.38|81.4|81.36|81.42|81.38|81.37|81.33|2104
1653486360000|2022-05-25 13:46:00|81.39||81.39||81.39||81.39||0
1653486370000|2022-05-25 13:46:10||81.37||81.36||81.38||81.36|273
1653486380000|2022-05-25 13:46:20|81.41|81.38|81.4|81.36|81.42|81.38|81.39|81.36|376
1653486390000|2022-05-25 13:46:30||81.37||81.37||81.37||81.36|0
1653486400000|2022-05-25 13:46:40|||||||||611
1653486410000|2022-05-25 13:46:50|81.41|81.38|81.41|81.38|81.41|81.39|81.41|81.38|10872
1653486420000|2022-05-25 13:47:00|81.42|81.37|81.42|81.4|81.42|81.4|81.4|81.37|832
1653486430000|2022-05-25 13:47:10|81.43|81.42|81.36|81.31|81.46|81.42|81.34|81.29|16090
1653486440000|2022-05-25 13:47:20|81.35|81.32|81.35|81.31|81.35|81.32|81.35|81.31|0
1653486460000|2022-05-25 13:47:40|81.34|81.29|81.27|81.23|81.34|81.29|81.27|81.23|3548
1653486470000|2022-05-25 13:47:50|81.28|81.25|81.28|81.24|81.28|81.25|81.28|81.24|24822
1653486480000|2022-05-25 13:48:00|81.27|81.23|81.27|81.24|81.27|81.24|81.26|81.22|0
1653486490000|2022-05-25 13:48:10|81.28|81.23|81.22|81.19|81.29|81.23|81.22|81.18|1941
1653486500000|2022-05-25 13:48:20|81.23|81.2|81.23|81.2|81.23|81.21|81.23|81.19|106
1653486510000|2022-05-25 13:48:30||81.19||81.2||81.2||81.19|0
1653486520000|2022-05-25 13:48:40|81.24|81.21|81.23|81.2|81.25|81.21|81.23|81.2|0
1653486530000|2022-05-25 13:48:50|81.22|81.19|81.15|81.12|81.22|81.19|81.14|81.11|6990
1653486540000|2022-05-25 13:49:00|81.16|81.13|81.15|81.12|81.17|81.13|81.14|81.12|0
1653486550000|2022-05-25 13:49:10|81.13|81.13|81.15|81.12|81.17|81.13|81.13|81.12|0
1653486560000|2022-05-25 13:49:20|81.13|81.1|81.12|81.1|81.13|81.11|81.11|81.09|7300
1653486570000|2022-05-25 13:49:30|81.13|81.11|81.15|81.13|81.17|81.13|81.13|81.11|9283
1653486580000|2022-05-25 13:49:40|81.14|81.11|81.14|81.12|81.17|81.12|81.13|81.11|652
1653486590000|2022-05-25 13:49:50|81.13|81.11|81.12|81.09|81.14|81.12|81.11|81.09|2627
1653486600000|2022-05-25 13:50:00|81.13|81.11|81.21|81.16|81.21|81.16|81.13|81.1|5321
1653486610000|2022-05-25 13:50:10|81.19|81.15|81.16|81.14|81.19|81.15|81.16|81.13|0
1653486620000|2022-05-25 13:50:20|81.18|81.13|81.14|81.11|81.18|81.13|81.13|81.1|3123
1653486630000|2022-05-25 13:50:30||81.12||81.11||81.12||81.11|0
1653486640000|2022-05-25 13:50:40|81.16|81.12|81.21|81.16|81.22|81.17|81.16|81.11|6487
1653486650000|2022-05-25 13:50:50|81.2|81.17|81.22|81.17|81.23|81.17|81.19|81.17|0
1653486660000|2022-05-25 13:51:00|81.24|81.18|81.25|81.2|81.25|81.2|81.23|81.18|2500
1653486670000|2022-05-25 13:51:10|81.24|81.21|81.25|81.2|81.25|81.21|81.22|81.2|145
1653486680000|2022-05-25 13:51:20|81.24|81.21|81.25|81.23|81.25|81.23|81.24|81.2|2964
1653486690000|2022-05-25 13:51:30|81.24|81.2|81.24|81.2|81.25|81.2|81.22|81.2|628
1653486700000|2022-05-25 13:51:40|81.22|81.18|81.24|81.21|81.24|81.21|81.22|81.17|4665
1653486710000|2022-05-25 13:51:50|81.23|81.22|81.24|81.22|81.24|81.23|81.23|81.21|633
1653486720000|2022-05-25 13:52:00|81.23|81.2|81.22|81.2|81.25|81.2|81.22|81.2|4231
1653486730000|2022-05-25 13:52:10|81.23||81.23||81.23||81.23||0
1653486750000|2022-05-25 13:52:30||81.21||81.2||81.21||81.2|1018
1653486760000|2022-05-25 13:52:40|81.22||81.22||81.22||81.22||0
1653486770000|2022-05-25 13:52:50|81.21|81.18|81.19|81.15|81.21|81.18|81.18|81.15|1925
1653486780000|2022-05-25 13:53:00||81.17||81.18||81.18||81.17|881
1653486790000|2022-05-25 13:53:10|81.2|81.19|81.21|81.19|81.21|81.2|81.2|81.19|3795
1653486800000|2022-05-25 13:53:20|81.22|81.2|81.27|81.25|81.27|81.26|81.22|81.19|35803
1653486810000|2022-05-25 13:53:30|81.26|81.22|81.26|81.22|81.26|81.23|81.25|81.22|5814
1653486820000|2022-05-25 13:53:40|81.25|81.23|81.26|81.23|81.26|81.23|81.25|81.22|0
1653486830000|2022-05-25 13:53:50|81.25||81.25||81.26||81.25||0
1653486840000|2022-05-25 13:54:00|81.26|81.24|81.25|81.23|81.26|81.24|81.25|81.23|0
1653486850000|2022-05-25 13:54:10||81.24||81.23||81.24||81.23|0
1653486860000|2022-05-25 13:54:20|81.26|81.24|81.31|81.29|81.31|81.29|81.26|81.23|19970
1653486870000|2022-05-25 13:54:30|81.3|81.28|81.29|81.24|81.3|81.28|81.28|81.24|1057
1653486880000|2022-05-25 13:54:40|81.3|81.25|81.31|81.27|81.31|81.27|81.3|81.25|0
1653486890000|2022-05-25 13:54:50|81.3|81.26|81.31|81.26|81.31|81.26|81.29|81.24|0
1653486900000|2022-05-25 13:55:00|81.3|81.25|81.25|81.23|81.3|81.26|81.25|81.23|3207
1653486910000|2022-05-25 13:55:10|81.28|81.24|81.47|81.43|81.47|81.44|81.27|81.24|148103
1653486920000|2022-05-25 13:55:20|81.45|81.42|81.45|81.43|81.47|81.44|81.44|81.41|5867
1653486930000|2022-05-25 13:55:30|81.47|81.44|81.47|81.46|81.5|81.46|81.47|81.44|1503
1653486940000|2022-05-25 13:55:40|81.49|81.47|81.53|81.5|81.58|81.51|81.49|81.47|32946
1653486950000|2022-05-25 13:55:50|81.51|81.49|81.47|81.45|81.52|81.49|81.46|81.43|7703
1653486960000|2022-05-25 13:56:00||81.46||81.46||81.46||81.46|0
1653486970000|2022-05-25 13:56:10|81.46|81.45|81.47|81.45|81.49|81.45|81.46|81.41|3481
1653486980000|2022-05-25 13:56:20||81.46||81.46||81.46||81.45|4
1653486990000|2022-05-25 13:56:30||81.45||81.46||81.46||81.45|0
1653487000000|2022-05-25 13:56:40|81.49|81.47|81.54|81.51|81.54|81.51|81.49|81.47|2594
1653487010000|2022-05-25 13:56:50||81.52||81.52||81.52||81.52|0
1653487020000|2022-05-25 13:57:00|81.56|81.53|81.61|81.57|81.61|81.57|81.56|81.53|2519
1653487030000|2022-05-25 13:57:10|81.59|81.56|81.6|81.57|81.61|81.57|81.56|81.55|3795
1653487050000|2022-05-25 13:57:30|81.58|81.56|81.58|81.56|81.58|81.56|81.58|81.54|4929
1653487060000|2022-05-25 13:57:40|81.6|81.57|81.6|81.58|81.6|81.58|81.6|81.57|7003
1653487070000|2022-05-25 13:57:50|81.59|81.57|81.58|81.56|81.59|81.57|81.56|81.54|3824
1653487080000|2022-05-25 13:58:00|81.59|81.58|81.6|81.57|81.6|81.58|81.59|81.57|2980
1653487090000|2022-05-25 13:58:10|81.59|81.56|81.57|81.54|81.6|81.56|81.57|81.54|2907
1653487100000|2022-05-25 13:58:20|81.58|81.55|81.58|81.55|81.59|81.55|81.57|81.55|30513
1653487110000|2022-05-25 13:58:30|81.57||81.59||81.59||81.57||125572
1653487120000|2022-05-25 13:58:40|81.57|81.56|81.59|81.56|81.59|81.56|81.56|81.56|671
1653487130000|2022-05-25 13:58:50|81.58|81.55|81.58|81.55|81.58|81.55|81.58|81.55|0
1653487140000|2022-05-25 13:59:00|81.59|81.56|81.58|81.55|81.59|81.57|81.58|81.55|16063
1653487150000|2022-05-25 13:59:10|81.57|81.54|81.53|81.5|81.57|81.54|81.52|81.48|9092
1653487170000|2022-05-25 13:59:30||81.51||81.51||81.51||81.5|0
1653487190000|2022-05-25 13:59:50|81.54|81.52|81.56|81.54|81.57|81.55|81.54|81.52|5518
1653487200000|2022-05-25 14:00:00|81.55|81.53|81.55|81.51|81.55|81.53|81.52|81.48|1672
1653487210000|2022-05-25 14:00:10|81.53|81.5|81.52|81.48|81.53|81.5|81.51|81.47|0
1653487220000|2022-05-25 14:00:20|81.51|81.49|81.55|81.52|81.57|81.52|81.51|81.49|1553
1653487230000|2022-05-25 14:00:30|81.54|81.51|81.54|81.5|81.54|81.51|81.52|81.49|0
1653487240000|2022-05-25 14:00:40|81.53|81.49|81.56|81.54|81.59|81.54|81.53|81.49|4646
1653487250000|2022-05-25 14:00:50|81.58|81.55|81.62|81.58|81.62|81.6|81.58|81.55|6781
1653487260000|2022-05-25 14:01:00|81.61|81.57|81.6|81.55|81.62|81.57|81.57|81.53|3395
1653487270000|2022-05-25 14:01:10|81.59|81.54|81.59|81.53|81.59|81.55|81.57|81.53|0
1653487280000|2022-05-25 14:01:20||81.54||81.55||81.55||81.54|0
1653487290000|2022-05-25 14:01:30|81.6|81.56|81.59|81.56|81.6|81.56|81.59|81.56|1235
1653487300000|2022-05-25 14:01:40|81.6|81.57|81.66|81.63|81.66|81.63|81.6|81.57|8060
1653487310000|2022-05-25 14:01:50|81.68|81.64|81.7|81.66|81.7|81.67|81.67|81.64|6810
1653487320000|2022-05-25 14:02:00|81.71|81.67|81.72|81.7|81.72|81.7|81.71|81.66|148
1653487330000|2022-05-25 14:02:10|81.71|81.69|81.71|81.68|81.71|81.69|81.7|81.67|0
1653487340000|2022-05-25 14:02:20|81.69|81.67|81.7|81.67|81.71|81.67|81.67|81.66|5617
1653487350000|2022-05-25 14:02:30|81.72|81.68|81.72|81.69|81.72|81.7|81.72|81.67|1635
1653487370000|2022-05-25 14:02:50|||||||||146
1653487380000|2022-05-25 14:03:00|81.75|81.7|81.72|81.71|81.75|81.71|81.72|81.69|5389
1653487390000|2022-05-25 14:03:10|81.71|81.7|81.7|81.69|81.72|81.7|81.7|81.68|2947
1653487400000|2022-05-25 14:03:20|81.71|81.7|81.77|81.73|81.78|81.73|81.71|81.7|3235
1653487410000|2022-05-25 14:03:30|81.76|81.74|81.77|81.74|81.78|81.74|81.76|81.73|40565
1653487420000|2022-05-25 14:03:40|81.78|81.75|81.78|81.74|81.79|81.75|81.75|81.74|12178
1653487430000|2022-05-25 14:03:50|81.79|81.75|81.83|81.78|81.83|81.78|81.79|81.75|36
1653487440000|2022-05-25 14:04:00|81.84|81.79|81.86|81.82|81.87|81.84|81.83|81.79|42032
1653487450000|2022-05-25 14:04:10|81.85|81.83|81.86|81.82|81.86|81.83|81.85|81.82|0
1653487460000|2022-05-25 14:04:20|81.84|81.83|81.9|81.87|81.9|81.87|81.84|81.83|7455
1653487470000|2022-05-25 14:04:30|81.93|81.88|81.94|81.91|81.96|81.91|81.93|81.87|16000
1653487480000|2022-05-25 14:04:40|81.95|81.92|82.01|81.96|82.01|81.96|81.95|81.92|1924
1653487490000|2022-05-25 14:04:50|82.02|81.97|82.01|81.98|82.02|81.98|82.01|81.97|6053
1653487500000|2022-05-25 14:05:00|82|81.97|81.99|81.95|82|81.97|81.94|81.9|9460
1653487510000|2022-05-25 14:05:10|81.98||81.99||81.99||81.98||100360
1653487520000|2022-05-25 14:05:20|81.98||81.99||81.99||81.98||4733
1653487530000|2022-05-25 14:05:30|81.98|81.96|81.99|81.96|82.01|81.97|81.97|81.96|876
1653487550000|2022-05-25 14:05:50|||||||||20000
1653487560000|2022-05-25 14:06:00|||||||||783
1653487570000|2022-05-25 14:06:10|81.97|81.95|81.97|81.93|81.98|81.95|81.95|81.93|5515
1653487580000|2022-05-25 14:06:20|81.96|81.9|81.96|81.94|81.96|81.94|81.93|81.89|21787
1653487590000|2022-05-25 14:06:30|81.97|81.95|82.09|82.03|82.09|82.03|81.96|81.95|15216
1653487600000|2022-05-25 14:06:40|82.08||82.08||82.09||82.08||0
1653487610000|2022-05-25 14:06:50|82.06|82.02|82.06|82.03|82.06|82.03|82.04|82.02|1725
1653487620000|2022-05-25 14:07:00|82.05||82.05||82.05||82.05||5004
1653487630000|2022-05-25 14:07:10|82.06|82.04|82.11|82.07|82.11|82.07|82.05|82.03|3729
1653487640000|2022-05-25 14:07:20|82.1|82.08|82.07|82.02|82.1|82.08|82.06|82.02|1088
1653487650000|2022-05-25 14:07:30|82.06|82.06|82.07|82.02|82.07|82.06|82.06|82.01|973
1653487660000|2022-05-25 14:07:40||82.04||82.04||82.05||82.03|2448
1653487670000|2022-05-25 14:07:50||82.05||82.05||82.05||82.04|1003
1653487680000|2022-05-25 14:08:00|82.08|82.06|82.18|82.14|82.2|82.14|82.08|82.05|5000
1653487700000|2022-05-25 14:08:20|82.17|82.15|82.19|82.15|82.2|82.15|82.17|82.15|1199
1653487710000|2022-05-25 14:08:30|82.2|82.16|82.24|82.19|82.24|82.19|82.2|82.16|13061
1653487720000|2022-05-25 14:08:40|82.23|82.2|82.27|82.26|82.33|82.27|82.23|82.2|42407
1653487730000|2022-05-25 14:08:50|82.26|82.24|82.27|82.24|82.27|82.24|82.26|82.24|5639
1653487740000|2022-05-25 14:09:00|82.26|82.23|82.24|82.2|82.26|82.23|82.22|82.19|35393
1653487750000|2022-05-25 14:09:10|82.23|82.21|82.24|82.21|82.26|82.23|82.23|82.18|7663
1653487770000|2022-05-25 14:09:30|82.23|82.2|82.22|82.2|82.23|82.2|82.22|82.2|1640
1653487790000|2022-05-25 14:09:50|82.23|82.21|82.23|82.2|82.23|82.21|82.23|82.2|595
1653487800000|2022-05-25 14:10:00|82.24|82.21|82.24|82.22|82.24|82.23|82.24|82.21|3311
1653487810000|2022-05-25 14:10:10|82.26||82.26||82.27||82.26||6881
1653487820000|2022-05-25 14:10:20|82.25|82.21|82.19|82.17|82.25|82.21|82.19|82.14|2516
1653487830000|2022-05-25 14:10:30|82.17|82.14|82.21|82.17|82.23|82.18|82.17|82.12|1413
1653487840000|2022-05-25 14:10:40|82.19|82.18|82.21|82.18|82.21|82.18|82.19|82.18|2187
1653487850000|2022-05-25 14:10:50|82.2|82.19|82.21|82.17|82.21|82.19|82.19|82.15|0
1653487860000|2022-05-25 14:11:00|82.23|82.18|82.23|82.21|82.25|82.21|82.23|82.17|4521
1653487870000|2022-05-25 14:11:10|82.24|82.2|82.26|82.21|82.26|82.21|82.24|82.19|250
1653487880000|2022-05-25 14:11:20|82.25|82.22|82.26|82.22|82.26|82.22|82.25|82.21|26717
1653487890000|2022-05-25 14:11:30|82.24|82.21|82.27|82.24|82.27|82.24|82.2|82.19|33179
1653487900000|2022-05-25 14:11:40|||||||||59751
1653487910000|2022-05-25 14:11:50|||||||||12359
1653487920000|2022-05-25 14:12:00|82.26|82.22|82.25|82.23|82.26|82.23|82.24|82.2|9234
1653487930000|2022-05-25 14:12:10|82.26|82.24|82.27|82.25|82.27|82.25|82.26|82.24|74465
1653487950000|2022-05-25 14:12:30|82.26|82.23|82.25|82.22|82.26|82.23|82.24|82.21|1822
1653487970000|2022-05-25 14:12:50|82.26|82.23|82.27|82.25|82.27|82.25|82.25|82.23|7073
1653487980000|2022-05-25 14:13:00|82.28|82.24|82.25|82.23|82.28|82.26|82.23|82.21|6930
1653487990000|2022-05-25 14:13:10|82.27|82.24|82.27|82.25|82.28|82.25|82.27|82.24|59737
1653488000000|2022-05-25 14:13:20|82.28|82.24|82.31|82.28|82.33|82.28|82.28|82.23|12791
1653488010000|2022-05-25 14:13:30|82.33|82.29|82.32|82.29|82.38|82.32|82.31|82.28|3655
1653488020000|2022-05-25 14:13:40|||||||||12
1653488040000|2022-05-25 14:14:00|82.31|82.28|82.29|82.27|82.31|82.28|82.25|82.23|23767
1653488050000|2022-05-25 14:14:10|82.31|82.28|82.36|82.32|82.37|82.33|82.31|82.28|1953
1653488060000|2022-05-25 14:14:20|82.37|82.33|82.35|82.33|82.38|82.33|82.35|82.32|35064
1653488070000|2022-05-25 14:14:30|82.37|82.34|82.4|82.39|82.45|82.41|82.37|82.34|26101
1653488080000|2022-05-25 14:14:40|82.42|82.4|82.42|82.4|82.44|82.4|82.42|82.39|7996
1653488090000|2022-05-25 14:14:50|82.41||82.42||82.42||82.41||0
1653488100000|2022-05-25 14:15:00|82.41|82.39|82.39|82.36|82.41|82.39|82.39|82.36|2357
1653488110000|2022-05-25 14:15:10|82.38|82.37|82.39|82.37|82.39|82.37|82.38|82.34|0
1653488120000|2022-05-25 14:15:20|82.38|82.34|82.36|82.32|82.39|82.35|82.34|82.32|33476
1653488130000|2022-05-25 14:15:30|82.32|82.31|82.34|82.32|82.37|82.34|82.32|82.31|19957
1653488140000|2022-05-25 14:15:40|82.33|82.3|82.31|82.29|82.33|82.3|82.31|82.28|786
1653488150000|2022-05-25 14:15:50|82.3|82.27|82.29|82.25|82.3|82.27|82.28|82.25|2753
1653488160000|2022-05-25 14:16:00|82.28|82.24|82.34|82.3|82.36|82.31|82.28|82.24|5863
1653488170000|2022-05-25 14:16:10|82.33||82.34||82.34||82.33||0
1653488180000|2022-05-25 14:16:20|82.33|82.29|82.29|82.26|82.33|82.29|82.28|82.24|66675
1653488190000|2022-05-25 14:16:30|82.28|82.24|82.25|82.22|82.29|82.24|82.24|82.2|13750
1653488200000|2022-05-25 14:16:40|82.24||82.25||82.25||82.24||0
1653488210000|2022-05-25 14:16:50|82.24|82.23|82.25|82.23|82.25|82.23|82.24|82.23|375
1653488220000|2022-05-25 14:17:00|82.26|82.24|82.29|82.27|82.29|82.28|82.26|82.23|61713
1653488230000|2022-05-25 14:17:10|82.3|82.28|82.33|82.31|82.33|82.31|82.3|82.28|3352
1653488240000|2022-05-25 14:17:20|||||||||1500
1653488250000|2022-05-25 14:17:30|82.34|82.32|82.33|82.31|82.34|82.32|82.33|82.31|8153
1653488260000|2022-05-25 14:17:40|82.32|82.3|82.3|82.28|82.32|82.3|82.29|82.25|7988
1653488270000|2022-05-25 14:17:50|82.31|82.29|82.31|82.29|82.33|82.3|82.3|82.28|698
1653488280000|2022-05-25 14:18:00|82.32||82.31||82.32||82.31||0
1653488290000|2022-05-25 14:18:10|82.32|82.3|82.33|82.32|82.33|82.32|82.32|82.3|8992
1653488300000|2022-05-25 14:18:20|82.34||82.34||82.34||82.34||55980
1653488310000|2022-05-25 14:18:30|82.33|82.33|82.39|82.36|82.39|82.36|82.33|82.33|8604
1653488320000|2022-05-25 14:18:40|82.37|82.37|82.39|82.37|82.39|82.37|82.37|82.37|386
1653488330000|2022-05-25 14:18:50|82.41|82.38|82.4|82.38|82.44|82.41|82.4|82.38|7914
1653488340000|2022-05-25 14:19:00|82.41|82.39|82.45|82.41|82.45|82.42|82.4|82.39|4979
1653488350000|2022-05-25 14:19:10|82.43|82.4|82.45|82.42|82.45|82.43|82.43|82.39|2510
1653488360000|2022-05-25 14:19:20|82.46|82.43|82.48|82.45|82.48|82.45|82.46|82.43|3765
1653488370000|2022-05-25 14:19:30|82.49|82.46|82.49|82.46|82.49|82.46|82.49|82.46|0
1653488380000|2022-05-25 14:19:40||82.47||82.47||82.47||82.47|5000
1653488390000|2022-05-25 14:19:50|82.48|82.46|82.46|82.43|82.48|82.46|82.46|82.41|2960
1653488400000|2022-05-25 14:20:00|82.47||82.47||82.47||82.47||0
1653488410000|2022-05-25 14:20:10||82.44||82.44||82.45||82.44|2
1653488420000|2022-05-25 14:20:20|82.46|82.43|82.46|82.44|82.46|82.44|82.44|82.4|2917
1653488430000|2022-05-25 14:20:30|82.47|82.45|82.51|82.47|82.52|82.47|82.47|82.45|5549
1653488440000|2022-05-25 14:20:40|82.52|82.48|82.51|82.49|82.52|82.49|82.51|82.48|50100
1653488450000|2022-05-25 14:20:50|82.52|82.5|82.54|82.52|82.55|82.52|82.52|82.49|88003
1653488460000|2022-05-25 14:21:00|82.55|82.5|82.52|82.48|82.56|82.5|82.5|82.48|1099
1653488470000|2022-05-25 14:21:10|82.51||82.51||82.51||82.51||0
1653488480000|2022-05-25 14:21:20||82.49||82.49||82.49||82.49|12
1653488490000|2022-05-25 14:21:30|82.53|82.5|82.56|82.52|82.57|82.52|82.53|82.5|2506
1653488510000|2022-05-25 14:21:50||82.53||82.53||82.54||82.53|15
1653488520000|2022-05-25 14:22:00|82.58|82.54|82.63|82.59|82.63|82.59|82.57|82.54|715
1653488530000|2022-05-25 14:22:10||82.6||82.61||82.61||82.6|0
1653488540000|2022-05-25 14:22:20|82.64|82.62|82.64|82.62|82.64|82.63|82.63|82.6|66256
1653488550000|2022-05-25 14:22:30|82.6|82.61|82.63|82.59|82.63|82.61|82.6|82.59|60000
1653488560000|2022-05-25 14:22:40|82.62|82.6|82.64|82.62|82.66|82.62|82.62|82.6|8525
1653488570000|2022-05-25 14:22:50|82.65|82.63|82.69|82.66|82.72|82.67|82.65|82.63|5836
1653488580000|2022-05-25 14:23:00|82.68|82.65|82.65|82.63|82.68|82.65|82.62|82.6|23970
1653488590000|2022-05-25 14:23:10|82.67|82.64|82.69|82.66|82.72|82.67|82.67|82.64|1646
1653488600000|2022-05-25 14:23:20|82.71||82.69||82.71||82.68||250
1653488610000|2022-05-25 14:23:30|82.7|82.67|82.69|82.66|82.74|82.68|82.69|82.66|0
1653488620000|2022-05-25 14:23:40|82.67|82.64|82.67|82.65|82.67|82.65|82.67|82.63|1028
1653488630000|2022-05-25 14:23:50|82.68|82.66|82.69|82.66|82.69|82.66|82.68|82.65|501
1653488650000|2022-05-25 14:24:10|82.67|82.67|82.69|82.66|82.69|82.67|82.67|82.66|384
1653488670000|2022-05-25 14:24:30|82.68|82.64|82.67|82.64|82.68|82.64|82.66|82.63|2161
1653488680000|2022-05-25 14:24:40|||||||||802
1653488690000|2022-05-25 14:24:50|||||||||4857
1653488700000|2022-05-25 14:25:00|82.68|82.65|82.68|82.66|82.68|82.66|82.68|82.65|477
1653488710000|2022-05-25 14:25:10|82.69|82.65|82.68|82.66|82.69|82.66|82.68|82.64|1500
1653488720000|2022-05-25 14:25:20|82.67|82.67|82.67|82.65|82.68|82.67|82.67|82.64|6100
1653488730000|2022-05-25 14:25:30|82.68|82.66|82.68|82.65|82.68|82.67|82.68|82.64|550
1653488740000|2022-05-25 14:25:40|82.67|82.64|82.69|82.66|82.69|82.68|82.67|82.64|2294
1653488750000|2022-05-25 14:25:50|82.7|82.67|82.75|82.7|82.75|82.7|82.7|82.67|5443
1653488760000|2022-05-25 14:26:00|82.73|82.71|82.75|82.72|82.75|82.72|82.73|82.71|662
1653488770000|2022-05-25 14:26:10|82.76|82.73|82.76|82.72|82.8|82.76|82.74|82.72|10402
1653488780000|2022-05-25 14:26:20||82.73||82.73||82.73||82.73|0
1653488790000|2022-05-25 14:26:30|82.77|82.74|82.77|82.75|82.79|82.76|82.77|82.74|14673
1653488800000|2022-05-25 14:26:40|82.76|82.74|82.77|82.74|82.77|82.74|82.75|82.73|32078
1653488810000|2022-05-25 14:26:50||82.73||82.74||82.74||82.73|0
1653488820000|2022-05-25 14:27:00|82.76|82.73|82.73|82.71|82.77|82.73|82.72|82.69|9347
1653488830000|2022-05-25 14:27:10|82.75|82.72|82.75|82.73|82.75|82.73|82.75|82.72|378
1653488840000|2022-05-25 14:27:20|82.76|82.75|82.77|82.74|82.77|82.76|82.76|82.74|5384
1653488850000|2022-05-25 14:27:30|||||||||621
1653488860000|2022-05-25 14:27:40|82.76|82.73|82.75|82.72|82.77|82.73|82.74|82.71|4537
1653488870000|2022-05-25 14:27:50|||||||||6177
1653488880000|2022-05-25 14:28:00||82.71||82.72||82.72||82.71|0
1653488890000|2022-05-25 14:28:10|82.74|82.71|82.71|82.68|82.74|82.71|82.7|82.65|18705
1653488900000|2022-05-25 14:28:20|82.72|82.69|82.74|82.71|82.74|82.71|82.72|82.69|533
1653488910000|2022-05-25 14:28:30|82.75|82.72|82.76|82.72|82.76|82.72|82.75|82.72|27995
1653488920000|2022-05-25 14:28:40|82.77|82.73|82.77|82.74|82.77|82.74|82.77|82.73|9692
1653488930000|2022-05-25 14:28:50|82.78|82.75|82.77|82.75|82.78|82.76|82.77|82.75|8574
1653488940000|2022-05-25 14:29:00|||||||||5125
1653488950000|2022-05-25 14:29:10|82.76|82.74|82.77|82.74|82.77|82.74|82.76|82.73|4847
1653488960000|2022-05-25 14:29:20|82.76|82.75|82.78|82.75|82.78|82.76|82.76|82.75|2531
1653488970000|2022-05-25 14:29:30||82.76||82.76||82.76||82.76|27088
1653488980000|2022-05-25 14:29:40|82.79|82.77|82.8|82.77|82.8|82.77|82.77|82.75|17172
1653488990000|2022-05-25 14:29:50|82.81|82.78|82.83|82.79|82.83|82.79|82.81|82.78|37503
1653489000000|2022-05-25 14:30:00|82.82|82.78|82.84|82.81|82.84|82.82|82.79|82.77|21505
1653489010000|2022-05-25 14:30:10|82.83|82.8|82.83|82.8|82.83|82.81|82.82|82.78|42829
1653489020000|2022-05-25 14:30:20|82.82|82.78|82.81|82.78|82.82|82.78|82.81|82.76|748
1653489030000|2022-05-25 14:30:30|82.8|82.77|82.78|82.75|82.8|82.77|82.76|82.75|2496
1653489040000|2022-05-25 14:30:40|82.77|82.74|82.79|82.75|82.81|82.77|82.73|82.71|27492
1653489050000|2022-05-25 14:30:50|82.8|82.76|82.81|82.77|82.83|82.77|82.79|82.76|0
1653489060000|2022-05-25 14:31:00|82.76|82.76|82.8|82.77|82.81|82.78|82.76|82.75|46001
1653489070000|2022-05-25 14:31:10|82.81|82.78|82.8|82.77|82.84|82.8|82.79|82.77|4981
1653489080000|2022-05-25 14:31:20|82.79|82.75|82.75|82.72|82.8|82.75|82.74|82.71|3554
1653489090000|2022-05-25 14:31:30|82.77|82.74|82.76|82.74|82.78|82.74|82.76|82.72|12698
1653489100000|2022-05-25 14:31:40|82.75|82.72|82.75|82.72|82.75|82.72|82.73|82.72|1334
1653489110000|2022-05-25 14:31:50|82.76|82.73|82.73|82.71|82.76|82.73|82.73|82.71|739
1653489120000|2022-05-25 14:32:00|82.72|82.7|82.72|82.68|82.72|82.7|82.71|82.68|25503
1653489130000|2022-05-25 14:32:10|82.71|82.67|82.71|82.68|82.72|82.69|82.68|82.67|68035
1653489140000|2022-05-25 14:32:20|82.67|82.67|82.65|82.63|82.67|82.67|82.64|82.63|17817
1653489150000|2022-05-25 14:32:30|82.66|82.64|82.66|82.63|82.66|82.64|82.66|82.63|902
1653489160000|2022-05-25 14:32:40|82.65||82.65||82.66||82.65||0
1653489170000|2022-05-25 14:32:50|82.66|82.64|82.65|82.63|82.66|82.64|82.65|82.63|4664
1653489180000|2022-05-25 14:33:00|82.64|82.61|82.64|82.61|82.65|82.61|82.63|82.61|4691
1653489200000|2022-05-25 14:33:20|82.63|82.62|82.64|82.61|82.64|82.62|82.63|82.61|8478
1653489230000|2022-05-25 14:33:50|82.65|82.62|82.66|82.63|82.66|82.65|82.65|82.62|11341
1653489240000|2022-05-25 14:34:00|82.67|82.64|82.7|82.67|82.71|82.67|82.67|82.64|56392
1653489250000|2022-05-25 14:34:10|82.69|82.65|82.69|82.65|82.72|82.68|82.67|82.65|6
1653489260000|2022-05-25 14:34:20|82.68||82.69||82.69||82.67||1
1653489270000|2022-05-25 14:34:30|82.68||82.67||82.69||82.67||1315
1653489280000|2022-05-25 14:34:40|||||||||6516
1653489290000|2022-05-25 14:34:50|82.69|82.66|82.76|82.72|82.78|82.73|82.69|82.66|6702
1653489300000|2022-05-25 14:35:00|82.77|82.73|82.77|82.72|82.79|82.75|82.76|82.72|1000
1653489310000|2022-05-25 14:35:10|82.76|82.71|82.73|82.7|82.76|82.72|82.72|82.7|514
1653489320000|2022-05-25 14:35:20|82.74||82.72||82.74||82.72||0
1653489340000|2022-05-25 14:35:40|82.71|82.69|82.72|82.69|82.72|82.7|82.7|82.69|10703
1653489350000|2022-05-25 14:35:50|82.68|82.68|82.77|82.73|82.78|82.73|82.68|82.67|92803
1653489360000|2022-05-25 14:36:00|82.76|82.74|82.76|82.74|82.8|82.76|82.76|82.74|2514
1653489370000|2022-05-25 14:36:10|82.75|82.73|82.75|82.73|82.76|82.74|82.75|82.73|6995
1653489380000|2022-05-25 14:36:20|82.76||82.76||82.76||82.76||39207
1653489390000|2022-05-25 14:36:30|82.75|82.72|82.71|82.67|82.75|82.72|82.71|82.67|9531
1653489400000|2022-05-25 14:36:40|82.72|82.7|82.78|82.74|82.79|82.74|82.72|82.7|56462
1653489410000|2022-05-25 14:36:50|82.79|82.75|82.76|82.74|82.79|82.75|82.76|82.73|0
1653489420000|2022-05-25 14:37:00|||||||||650000
1653489430000|2022-05-25 14:37:10|||||||||1000
1653489440000|2022-05-25 14:37:20|82.75|82.72|82.76|82.74|82.76|82.74|82.74|82.72|1094
1653489450000|2022-05-25 14:37:30|82.75|82.72|82.74|82.72|82.75|82.72|82.74|82.72|1728
1653489460000|2022-05-25 14:37:40|82.73|82.71|82.76|82.75|82.76|82.75|82.73|82.7|23030
1653489470000|2022-05-25 14:37:50|||||||||2300
1653489480000|2022-05-25 14:38:00|82.77|82.76|82.75|82.71|82.77|82.76|82.73|82.69|9639
1653489490000|2022-05-25 14:38:10|82.76|82.72|82.73|82.7|82.76|82.73|82.73|82.69|7330
1653489500000|2022-05-25 14:38:20|82.74|82.69|82.74|82.72|82.74|82.72|82.74|82.69|15520
1653489510000|2022-05-25 14:38:30|82.76|82.73|82.76|82.72|82.76|82.74|82.76|82.72|3117
1653489560000|2022-05-25 14:39:20|82.75||82.74||82.75||82.74||3
1653489570000|2022-05-25 14:39:30|82.73|82.71|82.78|82.74|82.78|82.75|82.72|82.71|23748
1653489580000|2022-05-25 14:39:40|82.77|82.73|82.72|82.68|82.77|82.73|82.71|82.67|7012
1653489590000|2022-05-25 14:39:50|82.73|82.69|82.72|82.69|82.73|82.69|82.72|82.68|18394
1653489600000|2022-05-25 14:40:00|82.73|82.7|82.78|82.75|82.8|82.76|82.73|82.7|42129
1653489610000|2022-05-25 14:40:10|82.79|82.76|82.78|82.75|82.79|82.76|82.78|82.75|4203
1653489620000|2022-05-25 14:40:20|82.79|82.76|82.78|82.75|82.79|82.76|82.78|82.75|2504
1653489630000|2022-05-25 14:40:30|82.77|82.74|82.78|82.75|82.78|82.75|82.75|82.73|40042
1653489640000|2022-05-25 14:40:40|82.79||82.77||82.79||82.77||0
1653489650000|2022-05-25 14:40:50|82.78||82.78||82.78||82.77||0
1653489660000|2022-05-25 14:41:00|82.77|82.74|82.72|82.7|82.77|82.74|82.72|82.68|35708
1653489670000|2022-05-25 14:41:10|82.71|82.68|82.71|82.7|82.71|82.7|82.7|82.68|4670
1653489680000|2022-05-25 14:41:20|82.7|82.68|82.67|82.64|82.7|82.68|82.66|82.64|6296
1653489690000|2022-05-25 14:41:30|82.66||82.66||82.66||82.66||7
1653489700000|2022-05-25 14:41:40|82.65|82.63|82.64|82.59|82.65|82.63|82.64|82.59|1049
1653489710000|2022-05-25 14:41:50|82.63|82.6|82.62|82.59|82.64|82.6|82.61|82.59|5262
1653489720000|2022-05-25 14:42:00|82.63|82.6|82.64|82.61|82.64|82.63|82.63|82.6|2896
1653489730000|2022-05-25 14:42:10|82.65|82.62|82.65|82.62|82.65|82.63|82.63|82.62|2300
1653489770000|2022-05-25 14:42:50|82.67|82.64|82.65|82.64|82.67|82.64|82.65|82.62|8333
1653489780000|2022-05-25 14:43:00|82.67|82.65|82.72|82.68|82.73|82.7|82.67|82.65|13798
1653489790000|2022-05-25 14:43:10|82.73|82.69|82.71|82.67|82.73|82.69|82.71|82.67|11772
1653489800000|2022-05-25 14:43:20|82.7|82.65|82.69|82.65|82.7|82.65|82.66|82.64|3070
1653489810000|2022-05-25 14:43:30|82.68|82.63|82.68|82.66|82.69|82.66|82.68|82.63|0
1653489830000|2022-05-25 14:43:50|82.69|82.67|82.74|82.72|82.74|82.72|82.69|82.66|10013
1653489840000|2022-05-25 14:44:00|82.73|82.71|82.74|82.72|82.75|82.72|82.72|82.68|1384
1653489850000|2022-05-25 14:44:10|82.76|82.73|82.79|82.75|82.79|82.75|82.76|82.73|8448
1653489860000|2022-05-25 14:44:20|82.78|82.76|82.77|82.75|82.78|82.76|82.77|82.75|6
1653489870000|2022-05-25 14:44:30|82.78|82.76|82.77|82.75|82.79|82.76|82.77|82.75|0
1653489890000|2022-05-25 14:44:50|82.79|82.76|82.79|82.76|82.79|82.76|82.79|82.75|616
1653489900000|2022-05-25 14:45:00||82.77||82.77||82.77||82.76|0
1653489920000|2022-05-25 14:45:20|82.8|82.78|82.86|82.82|82.9|82.83|82.8|82.78|10923
1653489930000|2022-05-25 14:45:30||82.83||82.83||82.84||82.83|0
1653489940000|2022-05-25 14:45:40|82.87|82.84|82.94|82.9|82.94|82.9|82.86|82.84|10749
1653489950000|2022-05-25 14:45:50||82.91||82.9||82.91||82.9|1920
1653489960000|2022-05-25 14:46:00|82.93|82.89|82.88|82.86|82.93|82.9|82.87|82.86|15041
1653489970000|2022-05-25 14:46:10|82.87|82.87|82.94|82.91|82.94|82.91|82.87|82.86|10570
1653489980000|2022-05-25 14:46:20|82.93|82.9|82.83|82.79|82.93|82.9|82.83|82.79|44174
1653489990000|2022-05-25 14:46:30|82.82|82.8|82.82|82.78|82.82|82.8|82.82|82.78|1189
1653490000000|2022-05-25 14:46:40|82.83|82.8|82.91|82.86|82.91|82.86|82.83|82.8|617
1653490010000|2022-05-25 14:46:50||82.87||82.88||82.88||82.87|0
1653490020000|2022-05-25 14:47:00|82.92|82.89|82.92|82.89|82.93|82.9|82.88|82.84|30087
1653490030000|2022-05-25 14:47:10|82.93|82.9|82.91|82.87|82.94|82.92|82.89|82.85|42805
1653490040000|2022-05-25 14:47:20|82.9|82.89|82.9|82.87|82.92|82.89|82.9|82.87|1118
1653490050000|2022-05-25 14:47:30|82.91|82.86|82.85|82.81|82.91|82.86|82.84|82.81|0
1653490060000|2022-05-25 14:47:40|82.84|82.8|82.83|82.79|82.84|82.8|82.83|82.79|12298
1653490070000|2022-05-25 14:47:50|82.82|82.8|82.79|82.77|82.82|82.8|82.79|82.77|1181
1653490080000|2022-05-25 14:48:00|82.78|82.76|82.76|82.72|82.78|82.76|82.76|82.71|14287
1653490090000|2022-05-25 14:48:10|82.75|82.7|82.75|82.72|82.76|82.73|82.74|82.7|10099
1653490100000|2022-05-25 14:48:20|82.73||82.75||82.75||82.73||650
1653490110000|2022-05-25 14:48:30|82.74||82.75||82.75||82.74||15022
1653490120000|2022-05-25 14:48:40|82.74|82.73|82.85|82.81|82.86|82.81|82.74|82.73|101949
1653490130000|2022-05-25 14:48:50|82.84|82.8|82.85|82.81|82.86|82.82|82.83|82.79|0
1653490160000|2022-05-25 14:49:20|82.86|82.82|82.92|82.88|82.94|82.9|82.86|82.82|2828
1653490170000|2022-05-25 14:49:30|82.91|82.89|82.96|82.92|82.96|82.93|82.91|82.88|8655
1653490180000|2022-05-25 14:49:40|82.95|82.93|82.92|82.9|82.95|82.93|82.92|82.9|4489
1653490200000|2022-05-25 14:50:00|82.93|82.91|82.95|82.92|82.96|82.92|82.93|82.88|7480
1653490210000|2022-05-25 14:50:10|82.96|82.93|82.97|82.95|82.99|82.95|82.96|82.93|2044
1653490220000|2022-05-25 14:50:20|82.98|82.96|82.99|82.96|82.99|82.98|82.98|82.95|5971
1653490230000|2022-05-25 14:50:30|83|82.97|82.98|82.95|83.06|83|82.98|82.95|93113
1653490240000|2022-05-25 14:50:40|82.99|82.96|82.98|82.95|82.99|82.96|82.97|82.92|6000
1653490250000|2022-05-25 14:50:50|82.97||82.98||82.98||82.97||0
1653490260000|2022-05-25 14:51:00|82.99|82.96|82.99|82.97|83.01|82.97|82.99|82.96|1436
1653490270000|2022-05-25 14:51:10|83.01|82.98|82.99|82.97|83.02|82.98|82.98|82.96|3077
1653490280000|2022-05-25 14:51:20|83|82.98|82.99|82.97|83|82.98|82.99|82.97|1364
1653490290000|2022-05-25 14:51:30|82.98|82.95|82.98|82.97|82.98|82.97|82.98|82.95|2266
1653490300000|2022-05-25 14:51:40|82.99|82.98|83|82.98|83|82.98|82.99|82.97|1602
1653490310000|2022-05-25 14:51:50|83.02|83|83.03|83|83.03|83|83.02|82.99|2409
1653490320000|2022-05-25 14:52:00|83.02|82.99|83.06|83.03|83.1|83.03|83.01|82.99|4657
1653490340000|2022-05-25 14:52:20|83.05|83.01|83.03|83|83.05|83.02|83.03|83|1387
1653490350000|2022-05-25 14:52:30|83.04|83.01|83.02|83|83.04|83.01|83.02|83|1
1653490360000|2022-05-25 14:52:40|83.03||83.03||83.03||83.03||0
1653490380000|2022-05-25 14:53:00|83.02|82.97|83|82.97|83.02|82.97|83|82.95|982
1653490390000|2022-05-25 14:53:10|83.01|82.98|83.01|82.98|83.01|82.99|83.01|82.97|195
1653490400000|2022-05-25 14:53:20|83|82.97|82.97|82.93|83|82.98|82.97|82.93|7045
1653490410000|2022-05-25 14:53:30|82.98|82.95|83|82.97|83|82.98|82.97|82.95|7901
1653490420000|2022-05-25 14:53:40|83.01|82.99|83.04|83|83.04|83|83.01|82.97|4063
1653490430000|2022-05-25 14:53:50|83.05|83.01|83.04|83|83.06|83.04|83.04|83|3944
1653490440000|2022-05-25 14:54:00|83.03|82.98|83.01|82.98|83.03|82.99|83|82.97|11846
1653490450000|2022-05-25 14:54:10|83.02|82.99|83.06|83.03|83.1|83.06|83.02|82.99|9734
1653490460000|2022-05-25 14:54:20|83.07|83.04|83.05|83.03|83.07|83.04|83.05|83.02|59
1653490480000|2022-05-25 14:54:40|83.04|83.01|83.01|82.96|83.04|83.01|83.01|82.96|10
1653490490000|2022-05-25 14:54:50|83.02|82.98|83.01|82.97|83.02|83|83.01|82.96|4
1653490500000|2022-05-25 14:55:00|83.02|82.98|83.01|82.98|83.02|82.98|83.01|82.98|0
1653490510000|2022-05-25 14:55:10|83.02|82.99|83.02|82.98|83.04|83|83.02|82.98|1432
1653490520000|2022-05-25 14:55:20||82.99||82.98||82.99||82.98|2
1653490530000|2022-05-25 14:55:30|83.01|82.99|83.04|82.99|83.05|83.01|83.01|82.99|7795
1653490540000|2022-05-25 14:55:40|83.03|82.98|83.02|82.98|83.03|82.98|83.02|82.98|0
1653490550000|2022-05-25 14:55:50|83.01||83.02||83.02||83.01||0
1653490560000|2022-05-25 14:56:00|83.03|82.99|83.02|82.99|83.03|83|83.02|82.98|3528
1653490570000|2022-05-25 14:56:10|83.03|83|83.05|83.01|83.05|83.02|83.03|83|4488
1653490580000|2022-05-25 14:56:20|83.04|82.99|83.02|82.99|83.04|82.99|83.02|82.99|4300
1653490590000|2022-05-25 14:56:30|83.03||83.03||83.03||83.02||0
1653490600000|2022-05-25 14:56:40|83.02|83|83.04|83.01|83.04|83.01|83.01|83|2051
1653490610000|2022-05-25 14:56:50|83.03|83|83.03|82.99|83.04|83|83.01|82.98|5238
1653490620000|2022-05-25 14:57:00|||||||||270
1653490630000|2022-05-25 14:57:10|83.02|82.98|83|82.97|83.02|82.98|82.98|82.96|14784
1653490640000|2022-05-25 14:57:20||82.96||82.96||82.96||82.96|0
1653490650000|2022-05-25 14:57:30|83.01|82.98|83.04|82.99|83.05|83.01|83.01|82.98|7260
1653490660000|2022-05-25 14:57:40|83.03||83.02||83.03||83.02||0
1653490670000|2022-05-25 14:57:50|83.03|83|83.08|83.04|83.08|83.04|83.03|83|4502
1653490680000|2022-05-25 14:58:00|83.09|83.05|83.09|83.06|83.1|83.07|83.09|83.05|60000
1653490690000|2022-05-25 14:58:10|83.1|83.07|83.11|83.08|83.11|83.08|83.1|83.06|1340
1653490700000|2022-05-25 14:58:20|83.1|83.07|83.11|83.08|83.11|83.08|83.1|83.07|0
1653490710000|2022-05-25 14:58:30|83.13|83.09|83.15|83.12|83.15|83.12|83.11|83.09|13831
1653490730000|2022-05-25 14:58:50|83.14|83.11|83.13|83.1|83.14|83.12|83.13|83.09|947
1653490740000|2022-05-25 14:59:00|83.14||83.13||83.14||83.13||105
1653490750000|2022-05-25 14:59:10|83.12|83.08|83.14|83.11|83.14|83.11|83.1|83.05|78611
1653490760000|2022-05-25 14:59:20|83.15|83.12|83.15|83.12|83.15|83.14|83.15|83.11|62087
1653490780000|2022-05-25 14:59:40|83.16|83.13|83.16|83.11|83.17|83.14|83.15|83.11|11695
1653490790000|2022-05-25 14:59:50|83.18|83.12|83.17|83.12|83.18|83.13|83.17|83.11|0
1653490800000|2022-05-25 15:00:00|83.18|83.11|83.15|83.12|83.2|83.15|83.15|83.11|46549
1653490810000|2022-05-25 15:00:10|83.14|83.11|83.11|83.08|83.14|83.12|83.11|83.07|11373
1653490820000|2022-05-25 15:00:20|83.1|83.07|83.09|83.07|83.11|83.09|83.06|83.05|25114
1653490830000|2022-05-25 15:00:30|83.08|83.05|83.08|83.04|83.08|83.05|83.08|83.03|7452
1653490840000|2022-05-25 15:00:40||83.05||83.05||83.05||83.05|30135
1653490850000|2022-05-25 15:00:50|83.07||83.08||83.08||83.07||0
1653490860000|2022-05-25 15:01:00|83.09|83.06|83.13|83.08|83.13|83.09|83.08|83.05|4113
1653490870000|2022-05-25 15:01:10|83.12|83.07|83.15|83.11|83.16|83.12|83.11|83.07|2500
1653490880000|2022-05-25 15:01:20|83.14|83.1|83.16|83.12|83.16|83.13|83.14|83.09|0
1653490890000|2022-05-25 15:01:30|83.15|83.13|83.15|83.11|83.16|83.13|83.14|83.11|0
1653490900000|2022-05-25 15:01:40|83.14|83.13|83.15|83.11|83.15|83.13|83.14|83.11|3044
1653490910000|2022-05-25 15:01:50|83.14|83.12|83.15|83.11|83.15|83.12|83.14|83.11|500
1653490920000|2022-05-25 15:02:00|83.14||83.13||83.15||83.13||11
1653490930000|2022-05-25 15:02:10|83.14|83.12|83.14|83.11|83.14|83.13|83.13|83.11|9399
1653490940000|2022-05-25 15:02:20|83.13|83.1|83.12|83.11|83.13|83.11|83.12|83.1|4440
1653490950000|2022-05-25 15:02:30|83.13|83.12|83.13|83.11|83.13|83.12|83.13|83.11|376
1653490960000|2022-05-25 15:02:40|83.14|83.12|83.15|83.12|83.15|83.13|83.14|83.12|2162
1653490970000|2022-05-25 15:02:50|83.17|83.13|83.17|83.15|83.17|83.16|83.17|83.13|2394
1653490980000|2022-05-25 15:03:00|83.16|83.14|83.16|83.14|83.16|83.14|83.16|83.14|25000
1653490990000|2022-05-25 15:03:10|83.17|83.13|83.15|83.11|83.17|83.13|83.14|83.1|3965
1653491000000|2022-05-25 15:03:20|83.14|83.12|83.15|83.14|83.15|83.14|83.14|83.12|1122
1653491010000|2022-05-25 15:03:30|83.14|83.13|83.15|83.12|83.15|83.13|83.14|83.12|1041
1653491020000|2022-05-25 15:03:40|83.14||83.14||83.15||83.14||0
1653491030000|2022-05-25 15:03:50|83.15|83.11|83.13|83.11|83.15|83.11|83.13|83.11|1842
1653491040000|2022-05-25 15:04:00|83.12|83.1|83.12|83.08|83.12|83.1|83.11|83.07|1627
1653491050000|2022-05-25 15:04:10|83.13|83.09|83.13|83.1|83.13|83.1|83.13|83.08|26
1653491070000|2022-05-25 15:04:30|83.12|83.09|83.08|83.04|83.12|83.09|83.08|83.04|2011
1653491080000|2022-05-25 15:04:40|83.07|83.03|83.04|83|83.07|83.03|83.04|83|543
1653491090000|2022-05-25 15:04:50|83.05|83.01|83.05|83.02|83.05|83.03|83.05|83.01|394
1653491100000|2022-05-25 15:05:00|83.04||83.04||83.04||83.04||0
1653491120000|2022-05-25 15:05:20|83.05|83.03|83.07|83.04|83.08|83.04|83.05|83.03|5162
1653491130000|2022-05-25 15:05:30|||||||||58755
1653491160000|2022-05-25 15:06:00|||||||||100
1653491170000|2022-05-25 15:06:10|83.08|83.05|83.07|83.05|83.08|83.06|83.07|83.04|5202
1653491180000|2022-05-25 15:06:20|83.06|83.04|83.08|83.05|83.08|83.05|83.06|83.04|1483
1653491190000|2022-05-25 15:06:30|83.07||83.07||83.07||83.07||0
1653491210000|2022-05-25 15:06:50|||||||||759
1653491220000|2022-05-25 15:07:00|||||||||418
1653491230000|2022-05-25 15:07:10|83.06|83.04|83.07|83.05|83.07|83.05|83.05|83.04|10591
1653491250000|2022-05-25 15:07:30|83.08|83.06|83.1|83.06|83.1|83.08|83.08|83.06|6748
1653491260000|2022-05-25 15:07:40|83.11|83.07|83.16|83.12|83.17|83.12|83.11|83.06|12576
1653491270000|2022-05-25 15:07:50|83.18|83.13|83.16|83.15|83.19|83.16|83.16|83.12|11035
1653491280000|2022-05-25 15:08:00|83.15|83.14|83.16|83.13|83.16|83.14|83.15|83.13|28284
1653491290000|2022-05-25 15:08:10|83.12|83.12|83.15|83.13|83.16|83.13|83.12|83.1|35976
1653491300000|2022-05-25 15:08:20|83.16|83.14|83.16|83.13|83.16|83.15|83.16|83.13|9872
1653491310000|2022-05-25 15:08:30|83.15|83.11|83.11|83.07|83.15|83.11|83.1|83.07|21399
1653491320000|2022-05-25 15:08:40|83.1||83.1||83.1||83.09||0
1653491330000|2022-05-25 15:08:50|83.09||83.1||83.1||83.09||0
1653491340000|2022-05-25 15:09:00|83.09|83.05|83.07|83.05|83.09|83.05|83.07|83.05|4465
1653491350000|2022-05-25 15:09:10|83.08|83.06|83.09|83.06|83.09|83.08|83.08|83.06|3036
1653491360000|2022-05-25 15:09:20|83.08|83.05|83.08|83.05|83.09|83.06|83.08|83.05|1024
1653491370000|2022-05-25 15:09:30|||||||||4867
1653491380000|2022-05-25 15:09:40|83.07|83.04|83.05|83.02|83.07|83.04|83.05|83.02|2834
1653491390000|2022-05-25 15:09:50|83.04||83.05||83.05||83.04||2
1653491400000|2022-05-25 15:10:00|83.04|83.03|83.05|83.02|83.05|83.03|83.04|83.02|661
1653491410000|2022-05-25 15:10:10|83.04||83.04||83.04||83.04||250
1653491420000|2022-05-25 15:10:20|83.05|83.03|83.04|83.02|83.05|83.03|83.04|83.02|1054
1653491440000|2022-05-25 15:10:40|83.03|83.01|83.03|83.01|83.04|83.01|83.02|83.01|6245
1653491450000|2022-05-25 15:10:50|83.02|83|83.03|83.01|83.04|83.02|83.01|83|13988
1653491460000|2022-05-25 15:11:00|83.02|83|83.02|83|83.02|83|83.02|83|27
1653491480000|2022-05-25 15:11:20|83.01|82.99|83.01|82.99|83.01|82.99|83|82.99|23891
1653491490000|2022-05-25 15:11:30|83|82.98|83.01|82.99|83.02|82.99|82.93|82.91|44650
1653491500000|2022-05-25 15:11:40|83|82.97|83.03|82.99|83.03|83|82.99|82.96|22816
1653491510000|2022-05-25 15:11:50|83.01|82.98|83.03|83|83.04|83.01|83.01|82.97|16486
1653491520000|2022-05-25 15:12:00|83.04|83.01|83.04|83.02|83.04|83.03|83.04|83|728
1653491530000|2022-05-25 15:12:10|83.05|83.01|83.06|83.02|83.06|83.02|83.05|83|41
1653491540000|2022-05-25 15:12:20|83.05||83.05||83.05||83.05||0
1653491550000|2022-05-25 15:12:30|83.04|83.01|83.03|83.01|83.05|83.01|83.02|83|2813
1653491560000|2022-05-25 15:12:40|83.05|83.02|83.05|83.03|83.05|83.03|83.05|83.02|564
1653491580000|2022-05-25 15:13:00|83.07|83.04|83.08|83.05|83.1|83.07|83.05|83.04|32679
1653491590000|2022-05-25 15:13:10|83.06|83.04|83.06|83.02|83.06|83.04|83.04|83.01|3052
1653491600000|2022-05-25 15:13:20|83.05||83.05||83.05||83.05||0
1653491610000|2022-05-25 15:13:30|83.07|83.03|83.1|83.05|83.1|83.05|83.07|83.03|614
1653491620000|2022-05-25 15:13:40|83.08|83.04|83.1|83.06|83.1|83.06|83.08|83.04|0
1653491630000|2022-05-25 15:13:50|83.09|83.07|83.09|83.07|83.09|83.07|83.09|83.07|17000
1653491650000|2022-05-25 15:14:10|83.08|83.08|83.09|83.07|83.09|83.08|83.08|83.07|1435
1653491660000|2022-05-25 15:14:20|83.08|83.05|83.06|83.02|83.09|83.07|83.05|83.02|27725
1653491670000|2022-05-25 15:14:30|83.07|83.05|83.07|83.05|83.07|83.05|83.07|83.05|0
1653491690000|2022-05-25 15:14:50|83.08|83.06|83.1|83.07|83.1|83.09|83.08|83.06|4814
1653491700000|2022-05-25 15:15:00|83.11|83.08|83.12|83.09|83.12|83.09|83.11|83.08|1426
1653491710000|2022-05-25 15:15:10|83.11|83.08|83.12|83.09|83.12|83.09|83.11|83.08|3200
1653491720000|2022-05-25 15:15:20|83.11|83.1|83.11|83.09|83.12|83.1|83.11|83.09|2
1653491740000|2022-05-25 15:15:40|||||||||2000
1653491750000|2022-05-25 15:15:50|83.12|83.1|83.15|83.12|83.15|83.12|83.12|83.1|4121
1653491760000|2022-05-25 15:16:00|83.14|83.11|83.01|82.96|83.14|83.11|82.99|82.95|34046
1653491770000|2022-05-25 15:16:10|82.99|82.95|82.96|82.92|82.99|82.95|82.95|82.91|38210
1653491780000|2022-05-25 15:16:20|82.95|82.93|83.02|82.98|83.04|83.01|82.94|82.93|74829
1653491790000|2022-05-25 15:16:30|83||83.01||83.02||83||0
1653491800000|2022-05-25 15:16:40|||||||||934
1653491810000|2022-05-25 15:16:50|83.02|82.99|83.03|82.99|83.04|83|83.01|82.98|7405
1653491820000|2022-05-25 15:17:00|83.02|82.98|83.04|83|83.05|83.01|83.02|82.98|1097
1653491830000|2022-05-25 15:17:10|83.03|82.99|83.02|82.99|83.03|83|83.02|82.99|0
1653491840000|2022-05-25 15:17:20|||||||||3815
1653491850000|2022-05-25 15:17:30||83||82.99||83||82.99|5952
1653491880000|2022-05-25 15:18:00|83.03|83.01|83.04|83.01|83.04|83.02|83.03|83|4032
1653491890000|2022-05-25 15:18:10|83.03|82.99|83.03|82.99|83.04|82.99|83.03|82.99|3607
1653491900000|2022-05-25 15:18:20||83||83.01||83.01||83|7482
1653491910000|2022-05-25 15:18:30|83.04|83.02|83.04|83.01|83.04|83.03|83.04|83.01|35522
1653491920000|2022-05-25 15:18:40|83.03||83.03||83.03||83.03||0
1653491940000|2022-05-25 15:19:00|83.02|82.99|83|82.98|83.02|82.99|83|82.98|87769
1653491950000|2022-05-25 15:19:10|82.99|82.99|82.99|82.98|83|82.99|82.99|82.98|578
1653491960000|2022-05-25 15:19:20|83|82.97|82.97|82.95|83|82.97|82.96|82.94|38170
1653491970000|2022-05-25 15:19:30|82.98|82.96|82.98|82.95|82.98|82.96|82.98|82.95|1309
1653491980000|2022-05-25 15:19:40|82.96|82.96|82.97|82.95|82.97|82.96|82.96|82.95|2430
1653492000000|2022-05-25 15:20:00|||||||||2000
1653492010000|2022-05-25 15:20:10||82.96||82.95||82.96||82.95|0
1653492020000|2022-05-25 15:20:20|82.98|82.96|82.96|82.94|82.98|82.97|82.96|82.94|25157
1653492030000|2022-05-25 15:20:30|82.97||82.97||82.97||82.95||757
1653492040000|2022-05-25 15:20:40|82.96||82.96||82.96||82.96||0
1653492050000|2022-05-25 15:20:50|82.95|82.93|82.94|82.91|82.95|82.93|82.93|82.91|18236
1653492060000|2022-05-25 15:21:00|82.92|82.92|82.94|82.91|82.94|82.92|82.92|82.91|3294
1653492070000|2022-05-25 15:21:10||82.92||82.91||82.92||82.91|15
1653492080000|2022-05-25 15:21:20|82.93||82.92||82.93||82.92||5102
1653492090000|2022-05-25 15:21:30|82.9|82.89|82.92|82.89|82.93|82.91|82.9|82.89|34283
1653492100000|2022-05-25 15:21:40||82.9||82.9||82.9||82.9|13287
1653492110000|2022-05-25 15:21:50|82.93|82.91|82.93|82.91|82.93|82.91|82.93|82.9|849
1653492120000|2022-05-25 15:22:00||82.92||82.92||82.92||82.92|0
1653492130000|2022-05-25 15:22:10|82.94|82.91|82.99|82.95|83|82.96|82.94|82.91|22456
1653492140000|2022-05-25 15:22:20|82.97|82.94|82.95|82.93|82.97|82.94|82.95|82.93|1104
1653492150000|2022-05-25 15:22:30|82.96||82.96||82.96||82.96||0
1653492160000|2022-05-25 15:22:40|82.95|82.94|82.96|82.94|82.96|82.94|82.95|82.94|514
1653492170000|2022-05-25 15:22:50|82.97|82.95|82.99|82.95|83|82.96|82.97|82.95|2644
1653492180000|2022-05-25 15:23:00|82.98||82.97||82.98||82.97||0
1653492190000|2022-05-25 15:23:10|82.98|82.96|83.02|82.99|83.04|83.01|82.97|82.96|51527
1653492200000|2022-05-25 15:23:20|83.03|82.97|82.99|82.97|83.03|82.98|82.99|82.97|14014
1653492210000|2022-05-25 15:23:30|82.98|82.96|82.99|82.96|82.99|82.96|82.96|82.93|17297
1653492220000|2022-05-25 15:23:40|83|82.97|83.03|82.99|83.03|83|83|82.97|83752
1653492230000|2022-05-25 15:23:50|82.99|83|82.99|82.97|83.01|83.01|82.99|82.97|48172
1653492240000|2022-05-25 15:24:00|83.01|82.98|82.97|82.94|83.01|82.98|82.96|82.93|21071
1653492250000|2022-05-25 15:24:10|82.96|82.95|82.97|82.94|82.97|82.95|82.96|82.94|398
1653492260000|2022-05-25 15:24:20|82.98|82.95|82.99|82.97|82.99|82.98|82.98|82.95|10859
1653492270000|2022-05-25 15:24:30|||||||||26968
1653492280000|2022-05-25 15:24:40|82.98|82.96|83.02|83|83.02|83.01|82.97|82.95|22562
1653492290000|2022-05-25 15:24:50|83.03|82.99|83.04|83|83.04|83.01|83.03|82.99|364
1653492300000|2022-05-25 15:25:00|83.03|82.98|83.03|82.99|83.03|83|83|82.96|729
1653492310000|2022-05-25 15:25:10|83.02|82.98|83.03|83|83.03|83|83.02|82.98|14
1653492320000|2022-05-25 15:25:20|83.02||83.02||83.03||83.02||1274
1653492330000|2022-05-25 15:25:30|83.03|83.01|83.03|83.01|83.03|83.02|83.02|83|777
1653492340000|2022-05-25 15:25:40|83.02||83.03||83.03||83.02||131
1653492360000|2022-05-25 15:26:00|83.02|83|83.01|83|83.03|83.01|83.01|83|11968
1653492370000|2022-05-25 15:26:10|83|82.99|83.02|82.99|83.02|83|83|82.99|8289
1653492380000|2022-05-25 15:26:20|83.03|83|83.13|83.09|83.14|83.11|83.03|83|65275
1653492390000|2022-05-25 15:26:30|83.15|83.08|83.09|83.06|83.16|83.11|83.07|83.06|32999
1653492400000|2022-05-25 15:26:40|83.1|83.05|83.06|83.04|83.1|83.06|83.06|83.04|5600
1653492410000|2022-05-25 15:26:50|83.07|83.05|83.1|83.07|83.1|83.07|83.06|83.05|3105
1653492420000|2022-05-25 15:27:00|83.11|83.08|83.1|83.08|83.17|83.13|83.1|83.07|26378
1653492430000|2022-05-25 15:27:10|83.11|83.06|83.11|83.08|83.11|83.08|83.1|83.06|9616
1653492440000|2022-05-25 15:27:20|83.13|83.09|83.12|83.1|83.16|83.13|83.12|83.09|27199
1653492450000|2022-05-25 15:27:30|83.13|83.11|83.17|83.13|83.18|83.14|83.13|83.11|27229
1653492460000|2022-05-25 15:27:40|83.16|83.14|83.15|83.12|83.2|83.16|83.15|83.12|29129
1653492470000|2022-05-25 15:27:50|83.17|83.13|83.17|83.13|83.17|83.15|83.16|83.12|6598
1653492480000|2022-05-25 15:28:00|83.16|83.14|83.16|83.12|83.17|83.14|83.16|83.11|9343
1653492490000|2022-05-25 15:28:10|83.17|83.15|83.21|83.16|83.26|83.2|83.17|83.12|69146
1653492500000|2022-05-25 15:28:20|83.2|83.17|83.19|83.16|83.2|83.17|83.18|83.12|2682
1653492510000|2022-05-25 15:28:30|83.2|83.17|83.27|83.23|83.29|83.23|83.2|83.17|6326
1653492520000|2022-05-25 15:28:40|83.26|83.22|83.23|83.18|83.26|83.23|83.23|83.18|7362
1653492530000|2022-05-25 15:28:50|83.22|83.17|83.16|83.11|83.22|83.19|83.15|83.11|2383
1653492540000|2022-05-25 15:29:00|83.17|83.14|83.13|83.09|83.17|83.14|83.11|83.09|19446
1653492550000|2022-05-25 15:29:10|83.12|83.1|83.11|83.06|83.13|83.1|83.1|83.05|52067
1653492560000|2022-05-25 15:29:20|83.1|83.05|83.06|83.01|83.1|83.05|83.06|83.01|97938
1653492570000|2022-05-25 15:29:30|83.05|83.02|83.04|83.02|83.05|83.02|83.04|83.02|0
1653492580000|2022-05-25 15:29:40||83.01||83.01||83.01||83|8093
1653492590000|2022-05-25 15:29:50|83.03|83|83.06|83.01|83.06|83.02|83.03|82.97|14951
1653548420000|2022-05-26 07:00:20|84.9|83.6|84.06|83.88|84.9|83.92|84.03|83.6|33784
1653548430000|2022-05-26 07:00:30|84.1|83.9|83.97|83.79|84.32|84.16|83.97|83.76|82216
1653548440000|2022-05-26 07:00:40|83.96|83.78|84.02|83.77|84.09|83.89|83.94|83.77|3478
1653548460000|2022-05-26 07:01:00|83.98|83.78|83.82|83.64|84|83.8|83.79|83.61|68201
1653548470000|2022-05-26 07:01:10|83.81|83.61|83.75|83.6|83.81|83.61|83.73|83.6|13782
1653548480000|2022-05-26 07:01:20|83.72|83.56|83.65|83.52|83.72|83.56|83.6|83.52|26697
1653548490000|2022-05-26 07:01:30|83.64|83.45|83.54|83.32|83.64|83.45|83.5|83.27|3646
1653548500000|2022-05-26 07:01:40|83.55|83.33|83.42|83.28|83.56|83.37|83.34|83.07|12648
1653548510000|2022-05-26 07:01:50|83.44|83.3|83.44|83.31|83.44|83.35|83.44|83.3|8356
1653548520000|2022-05-26 07:02:00|83.43|83.29|83.43|83.27|83.43|83.29|83.43|83.26|3356
1653548540000|2022-05-26 07:02:20|||||||||164
1653548550000|2022-05-26 07:02:30|83.42||83.4||83.42||83.4||2904
1653548560000|2022-05-26 07:02:40||83.28||83.28||83.28||83.28|4815
1653548570000|2022-05-26 07:02:50|83.42|83.26|83.56|83.45|83.75|83.53|83.42|83.26|17798
1653548580000|2022-05-26 07:03:00|83.57|83.47|83.57|83.44|83.63|83.49|83.57|83.39|6170
1653548590000|2022-05-26 07:03:10|83.58|83.46|83.6|83.48|83.63|83.49|83.58|83.45|818
1653548600000|2022-05-26 07:03:20|83.61|83.5|83.61|83.52|83.67|83.53|83.61|83.48|3736
1653548610000|2022-05-26 07:03:30|83.62||83.64||83.65||83.59||0
1653548620000|2022-05-26 07:03:40|83.65|83.53|83.66|83.52|83.69|83.53|83.65|83.49|88
1653548630000|2022-05-26 07:03:50|83.67|83.53|83.66|83.57|83.67|83.57|83.66|83.5|572
1653548640000|2022-05-26 07:04:00|83.67||83.66||83.67||83.66||2000
1653548650000|2022-05-26 07:04:10|83.67||83.67||83.67||83.67||500
1653548660000|2022-05-26 07:04:20|83.64||83.67||83.67||83.64||10
1653548670000|2022-05-26 07:04:30|83.7|83.59|83.73|83.62|83.81|83.68|83.7|83.58|14169
1653548680000|2022-05-26 07:04:40|83.75|83.63|83.7|83.63|83.78|83.63|83.7|83.61|30
1653548690000|2022-05-26 07:04:50|83.73|83.64|83.76|83.65|83.82|83.67|83.72|83.6|5927
1653548710000|2022-05-26 07:05:10|83.75|83.61|83.65|83.54|83.75|83.61|83.63|83.5|3479
1653548720000|2022-05-26 07:05:20|83.64|83.52|83.63|83.5|83.65|83.54|83.63|83.5|0
1653548730000|2022-05-26 07:05:30||83.49||83.49||83.5||83.49|0
1653548740000|2022-05-26 07:05:40|83.64|83.51|83.67|83.54|83.68|83.54|83.64|83.51|4982
1653548750000|2022-05-26 07:05:50|83.65|83.55|83.68|83.54|83.69|83.55|83.65|83.52|1405
1653548760000|2022-05-26 07:06:00|83.69|83.56|83.66|83.55|83.7|83.59|83.66|83.54|0
1653548770000|2022-05-26 07:06:10|83.65|83.54|83.7|83.59|83.7|83.59|83.65|83.54|0
1653548780000|2022-05-26 07:06:20|83.71|83.6|83.63|83.51|83.74|83.64|83.63|83.5|12872
1653548790000|2022-05-26 07:06:30|83.64|83.52|83.65|83.52|83.66|83.54|83.64|83.52|0
1653548810000|2022-05-26 07:06:50||83.53||83.53||83.53||83.53|95
1653548820000|2022-05-26 07:07:00|83.61|83.52|83.56|83.43|83.62|83.52|83.56|83.43|15017
1653548830000|2022-05-26 07:07:10|83.58|83.45|83.66|83.57|83.69|83.58|83.58|83.45|180
1653548840000|2022-05-26 07:07:20|83.65|83.55|83.63|83.52|83.65|83.57|83.63|83.52|4846
1653548850000|2022-05-26 07:07:30|83.61|83.5|83.66|83.56|83.67|83.57|83.61|83.5|0
1653548860000|2022-05-26 07:07:40|83.67|83.57|83.8|83.69|83.8|83.69|83.67|83.57|3903
1653548870000|2022-05-26 07:07:50|83.81|83.71|83.81|83.74|83.85|83.74|83.8|83.71|6912
1653548880000|2022-05-26 07:08:00|83.79||83.79||83.79||83.79||2866
1653548890000|2022-05-26 07:08:10|83.81||83.81||83.82||83.81||1934
1653548900000|2022-05-26 07:08:20|83.82|83.75|83.86|83.76|83.87|83.76|83.82|83.69|5
1653548910000|2022-05-26 07:08:30|83.87|83.77|83.88|83.8|83.88|83.8|83.87|83.77|454
1653548920000|2022-05-26 07:08:40|83.9|83.82|84|83.93|84.05|83.94|83.9|83.82|9849
1653548930000|2022-05-26 07:08:50|84.01|83.94|84.15|84.05|84.15|84.05|84.01|83.93|546
1653548940000|2022-05-26 07:09:00|84.14|84.04|84.2|84.1|84.23|84.12|84.11|84.01|0
1653548950000|2022-05-26 07:09:10|84.19|84.11|84.24|84.12|84.24|84.12|84.18|84.11|0
1653548960000|2022-05-26 07:09:20|84.23|84.11|84.28|84.19|84.31|84.2|84.21|84.11|594
1653548970000|2022-05-26 07:09:30|84.29|84.15|84.21|84.11|84.29|84.15|84.21|84.11|6140
1653548980000|2022-05-26 07:09:40|84.22|84.14|84.25|84.16|84.28|84.18|84.21|84.11|19050
1653548990000|2022-05-26 07:09:50|84.24|84.14|84.28|84.18|84.29|84.19|84.2|84.09|51610
1653549000000|2022-05-26 07:10:00|84.27|84.17|84.27|84.15|84.35|84.23|84.27|84.15|968
1653549010000|2022-05-26 07:10:10|84.26|84.14|84.2|84.06|84.27|84.16|84.19|84.06|236
1653549020000|2022-05-26 07:10:20|84.18|84.05|84.16|84.04|84.18|84.06|84.12|83.99|0
1653549030000|2022-05-26 07:10:30|84.17|84.05|84.18|84.1|84.18|84.1|84.17|84.02|0
1653549040000|2022-05-26 07:10:40|84.19|84.12|84.16|84.1|84.21|84.13|84.16|84.1|2474
1653549050000|2022-05-26 07:10:50|||||||||418
1653549060000|2022-05-26 07:11:00|84.15||84.15||84.15||84.15||9833
1653549070000|2022-05-26 07:11:10|||||||||2700
1653549080000|2022-05-26 07:11:20|84.16|84.11|84.19|84.12|84.19|84.12|84.16|84.11|8400
1653549090000|2022-05-26 07:11:30|84.18|84.1|84.14|84|84.18|84.1|84.14|84|1460
1653549110000|2022-05-26 07:11:50|84|83.99|84.03|83.93|84.13|84.05|84|83.92|46210
1653549120000|2022-05-26 07:12:00|83.99|83.94|84.08|84|84.08|84.01|83.99|83.94|11307
1653549130000|2022-05-26 07:12:10||84.02||84.01||84.02||84.01|1957
1653549140000|2022-05-26 07:12:20||84.02||84.02||84.02||84.02|0
1653549150000|2022-05-26 07:12:30|84.07|84|83.99|83.91|84.07|84|83.97|83.88|2169
1653549160000|2022-05-26 07:12:40|84.01|83.92|84.04|83.95|84.07|83.98|84.01|83.92|1098
1653549170000|2022-05-26 07:12:50|84.03|83.94|84.04|83.95|84.04|83.95|84.02|83.93|17051
1653549180000|2022-05-26 07:13:00|84.06|83.99|84.06|83.99|84.06|84|84.06|83.97|5532
1653549190000|2022-05-26 07:13:10|84.05|84.01|84.06|83.98|84.06|84.01|84.04|83.95|596
1653549200000|2022-05-26 07:13:20|84.07|83.99|84.07|83.98|84.13|84.04|84.06|83.98|1312
1653549210000|2022-05-26 07:13:30|84.06|83.96|84.05|83.96|84.06|83.96|84.04|83.96|9455
1653549220000|2022-05-26 07:13:40|84.06|83.97|84.01|83.93|84.06|83.97|84.01|83.93|0
1653549230000|2022-05-26 07:13:50|84.03|83.91|84.03|83.96|84.05|83.96|84.03|83.9|0
1653549240000|2022-05-26 07:14:00|84.05|83.98|84.07|83.99|84.09|84.01|84.05|83.97|12507
1653549250000|2022-05-26 07:14:10|84.06|83.98|84.07|84|84.07|84|84.04|83.97|0
1653549260000|2022-05-26 07:14:20|84.09|84.01|84.12|84.07|84.15|84.07|84.09|84.01|1118
1653549270000|2022-05-26 07:14:30|84.11|84.05|84.23|84.18|84.3|84.22|84.11|84.04|19947
1653549280000|2022-05-26 07:14:40|84.26|84.19|84.31|84.23|84.31|84.23|84.26|84.19|2073
1653549290000|2022-05-26 07:14:50|84.3|84.24|84.3|84.21|84.31|84.26|84.3|84.2|17422
1653549300000|2022-05-26 07:15:00|84.29|84.22|84.4|84.31|84.41|84.33|84.29|84.21|9515
1653549310000|2022-05-26 07:15:10|84.39|84.3|84.37|84.28|84.39|84.32|84.34|84.27|0
1653549320000|2022-05-26 07:15:20|84.36|84.29|84.36|84.29|84.36|84.3|84.36|84.28|11883
1653549330000|2022-05-26 07:15:30|84.35|84.28|84.32|84.27|84.35|84.28|84.32|84.27|0
1653549340000|2022-05-26 07:15:40|84.34|84.28|84.32|84.27|84.36|84.28|84.32|84.27|0
1653549350000|2022-05-26 07:15:50|84.34|84.28|84.37|84.31|84.37|84.31|84.34|84.28|12
1653549360000|2022-05-26 07:16:00|84.36|84.3|84.33|84.27|84.36|84.3|84.32|84.27|1240
1653549380000|2022-05-26 07:16:20|84.37|84.28|84.36|84.28|84.39|84.31|84.36|84.28|7791
1653549390000|2022-05-26 07:16:30|84.35|84.27|84.35|84.28|84.35|84.28|84.35|84.27|457
1653549400000|2022-05-26 07:16:40|84.34|84.27|84.36|84.28|84.36|84.28|84.31|84.27|0
1653549410000|2022-05-26 07:16:50|84.35|84.31|84.35|84.29|84.35|84.31|84.35|84.28|10784
1653549420000|2022-05-26 07:17:00|84.36|84.3|84.42|84.33|84.44|84.36|84.36|84.3|32706
1653549430000|2022-05-26 07:17:10|84.43|84.34|84.52|84.45|84.55|84.45|84.43|84.34|1311
1653549440000|2022-05-26 07:17:20|84.54|84.46|84.56|84.48|84.6|84.52|84.54|84.46|1195
1653549450000|2022-05-26 07:17:30||84.5||84.5||84.5||84.5|522
1653549460000|2022-05-26 07:17:40||84.48||84.48||84.48||84.46|10000
1653549470000|2022-05-26 07:17:50|84.55|84.47|84.52|84.46|84.55|84.5|84.52|84.46|10358
1653549480000|2022-05-26 07:18:00|84.51|84.44|84.42|84.34|84.51|84.44|84.42|84.34|28474
1653549490000|2022-05-26 07:18:10|84.45|84.35|84.42|84.35|84.46|84.39|84.42|84.35|16472
1653549500000|2022-05-26 07:18:20|84.43|84.36|84.44|84.35|84.46|84.36|84.43|84.35|0
1653549510000|2022-05-26 07:18:30|||||||||27
1653549530000|2022-05-26 07:18:50|84.43|84.34|84.42|84.34|84.44|84.35|84.39|84.34|31918
1653549540000|2022-05-26 07:19:00|84.41|84.32|84.34|84.27|84.41|84.32|84.3|84.25|95238
1653549550000|2022-05-26 07:19:10||84.26||84.28||84.28||84.26|0
1653549560000|2022-05-26 07:19:20|84.32|84.27|84.31|84.27|84.37|84.3|84.31|84.27|10654
1653549580000|2022-05-26 07:19:40|84.3|84.23|84.24|84.18|84.3|84.23|84.23|84.17|8847
1653549590000|2022-05-26 07:19:50|84.23||84.22||84.24||84.21||0
1653549610000|2022-05-26 07:20:10|84.21|84.14|84.17|84.1|84.21|84.14|84.17|84.1|2128
1653549620000|2022-05-26 07:20:20|84.16|84.09|84.14|84.08|84.17|84.09|84.12|84.03|2819
1653549630000|2022-05-26 07:20:30|84.13|84.07|84.1|84.04|84.14|84.07|84.09|84.02|7105
1653549640000|2022-05-26 07:20:40||84.03||84.03||84.04||84.03|0
1653549650000|2022-05-26 07:20:50||84.05||84.03||84.06||84.03|0
1653549660000|2022-05-26 07:21:00|84.08|84.04|84.06|84.01|84.1|84.04|84.06|84|4654
1653549680000|2022-05-26 07:21:20|84.1|84.02|84.06|84.01|84.1|84.04|84.05|83.99|9497
1653549690000|2022-05-26 07:21:30|84.08|84.02|84.09|84.01|84.12|84.03|84.05|84.01|444
1653549700000|2022-05-26 07:21:40|84.08||84.06||84.08||84.06||3537
1653549710000|2022-05-26 07:21:50|84.09|84.02|84.08|84.02|84.09|84.02|84.08|84.02|420
1653549720000|2022-05-26 07:22:00||84.01||84.01||84.01||84.01|1732
1653549730000|2022-05-26 07:22:10|84.07||84.05||84.08||84.05||1419
1653549740000|2022-05-26 07:22:20|84.07|83.96|84.02|83.96|84.08|83.96|84.02|83.94|9131
1653549750000|2022-05-26 07:22:30|84.01|83.95|84.01|83.93|84.01|83.95|84|83.93|8200
1653549760000|2022-05-26 07:22:40||83.94||83.94||83.94||83.94|0
1653549770000|2022-05-26 07:22:50|||||||||13378
1653549780000|2022-05-26 07:23:00|84|83.92|84.02|83.96|84.02|83.98|83.97|83.9|32995
1653549790000|2022-05-26 07:23:10|84.03|83.97|83.99|83.92|84.08|84.01|83.99|83.91|6249
1653549800000|2022-05-26 07:23:20|84.01|83.93|84.15|84.08|84.17|84.1|84.01|83.93|8516
1653549810000|2022-05-26 07:23:30|84.14|84.06|84.07|84|84.15|84.09|84.06|83.99|16381
1653549820000|2022-05-26 07:23:40|84.05|83.99|83.99|83.93|84.06|83.99|83.99|83.92|0
1653549830000|2022-05-26 07:23:50|83.98|83.92|83.94|83.87|83.99|83.92|83.94|83.86|0
1653549840000|2022-05-26 07:24:00|83.96|83.9|83.96|83.89|83.97|83.92|83.96|83.88|4596
1653549850000|2022-05-26 07:24:10|83.97|83.9|83.97|83.91|83.97|83.92|83.97|83.89|4000
1653549860000|2022-05-26 07:24:20|83.96|83.93|83.97|83.92|83.97|83.94|83.95|83.89|5499
1653549870000|2022-05-26 07:24:30|83.98|83.94|84.05|84|84.08|84.01|83.98|83.94|2141
1653549880000|2022-05-26 07:24:40|84.04|83.96|84.08|84.01|84.09|84.03|84.01|83.93|6258
1653549890000|2022-05-26 07:24:50|84.07|83.99|84.05|83.97|84.07|84|84.03|83.95|25194
1653549900000|2022-05-26 07:25:00|84.04|83.96|84.04|83.96|84.05|83.98|84.03|83.95|0
1653549910000|2022-05-26 07:25:10|84.05|83.99|84.08|84.01|84.08|84.01|84.05|83.99|0
1653549920000|2022-05-26 07:25:20|84.09|84|84.12|84.05|84.12|84.05|84.09|84|0
1653549930000|2022-05-26 07:25:30|84.11|84.03|84.14|84.06|84.14|84.06|84.1|84.02|2000
1653549940000|2022-05-26 07:25:40||84.08||84.08||84.08||84.08|1405
1653549950000|2022-05-26 07:25:50|84.13|84.06|84.13|84.06|84.13|84.06|84.09|84.05|59
1653549960000|2022-05-26 07:26:00|84.14|84.07|84.11|84.03|84.14|84.07|84.09|84.01|9200
1653549970000|2022-05-26 07:26:10|84.1|84.04|84.14|84.07|84.14|84.08|84.1|84.04|0
1653549980000|2022-05-26 07:26:20|84.16|84.08|84.16|84.1|84.16|84.11|84.15|84.08|2204
1653549990000|2022-05-26 07:26:30|84.18|84.11|84.18|84.13|84.22|84.15|84.18|84.11|1150
1653550010000|2022-05-26 07:26:50|84.17||84.18||84.18||84.17||4008
1653550020000|2022-05-26 07:27:00|84.19|84.14|84.19|84.14|84.21|84.14|84.19|84.14|50
1653550030000|2022-05-26 07:27:10|84.18||84.19||84.19||84.18||30
1653550040000|2022-05-26 07:27:20|84.18||84.18||84.18||84.18||0
1653550050000|2022-05-26 07:27:30|84.19|84.15|84.25|84.17|84.26|84.19|84.19|84.14|236
1653550060000|2022-05-26 07:27:40|84.24|84.18|84.34|84.27|84.34|84.29|84.22|84.18|0
1653550070000|2022-05-26 07:27:50|84.35|84.28|84.4|84.32|84.4|84.32|84.33|84.28|5839
1653550080000|2022-05-26 07:28:00|84.39|84.31|84.37|84.31|84.39|84.31|84.37|84.31|240
1653550090000|2022-05-26 07:28:10|84.36|84.29|84.37|84.29|84.38|84.29|84.34|84.29|10400
1653550110000|2022-05-26 07:28:30|84.36||84.35||84.36||84.35||5937
1653550120000|2022-05-26 07:28:40|84.36|84.3|84.4|84.32|84.41|84.33|84.35|84.3|47543
1653550130000|2022-05-26 07:28:50|84.42|84.35|84.46|84.37|84.46|84.38|84.4|84.33|3897
1653550140000|2022-05-26 07:29:00|84.45|84.38|84.48|84.42|84.52|84.44|84.43|84.38|9790
1653550160000|2022-05-26 07:29:20|84.49|84.43|84.55|84.47|84.55|84.48|84.49|84.43|715
1653550170000|2022-05-26 07:29:30|84.56|84.5|84.58|84.5|84.59|84.5|84.55|84.49|31771
1653550180000|2022-05-26 07:29:40|84.57|84.49|84.52|84.44|84.57|84.49|84.49|84.43|3387
1653550190000|2022-05-26 07:29:50||84.45||84.45||84.46||84.45|0
1653550200000|2022-05-26 07:30:00|84.51|84.47|84.52|84.45|84.53|84.47|84.51|84.45|1717
1653550210000|2022-05-26 07:30:10|84.53|84.46|84.54|84.47|84.58|84.53|84.51|84.46|55287
1653550220000|2022-05-26 07:30:20|84.51|84.46|84.31|84.24|84.51|84.46|84.3|84.24|18864
1653550230000|2022-05-26 07:30:30|84.33|84.26|84.31|84.25|84.35|84.27|84.31|84.25|0
1653550240000|2022-05-26 07:30:40|84.32|84.26|84.39|84.31|84.39|84.31|84.32|84.26|1268
1653550250000|2022-05-26 07:30:50|84.37|84.3|84.27|84.21|84.37|84.3|84.27|84.19|9378
1653550260000|2022-05-26 07:31:00|84.28|84.22|84.36|84.29|84.36|84.29|84.28|84.22|8506
1653550270000|2022-05-26 07:31:10|84.35|84.28|84.39|84.31|84.39|84.32|84.34|84.27|10865
1653550280000|2022-05-26 07:31:20||84.3||84.32||84.32||84.29|11779
1653550290000|2022-05-26 07:31:30|84.38|84.3|84.41|84.33|84.41|84.39|84.36|84.29|39181
1653550300000|2022-05-26 07:31:40|84.38|84.35|84.39|84.32|84.4|84.35|84.38|84.31|0
1653550310000|2022-05-26 07:31:50|84.4|84.33|84.4|84.33|84.41|84.36|84.39|84.32|6582
1653550320000|2022-05-26 07:32:00|84.39|84.32|84.41|84.33|84.41|84.33|84.37|84.32|380
1653550330000|2022-05-26 07:32:10|84.4||84.41||84.41||84.4||69091
1653550340000|2022-05-26 07:32:20|84.4|84.32|84.39|84.32|84.4|84.33|84.39|84.31|0
1653550350000|2022-05-26 07:32:30|84.38|84.31|84.33|84.26|84.38|84.31|84.33|84.24|7744
1653550360000|2022-05-26 07:32:40|84.34|84.25|84.33|84.29|84.35|84.29|84.33|84.25|594
1653550370000|2022-05-26 07:32:50||84.28||84.26||84.28||84.25|0
1653550380000|2022-05-26 07:33:00|84.32|84.25|84.38|84.31|84.38|84.32|84.32|84.24|463
1653550390000|2022-05-26 07:33:10|84.39|84.32|84.41|84.33|84.41|84.33|84.38|84.32|4672
1653550400000|2022-05-26 07:33:20|84.39|84.32|84.41|84.34|84.41|84.36|84.39|84.31|593
1653550410000|2022-05-26 07:33:30||84.35||84.34||84.36||84.33|0
1653550420000|2022-05-26 07:33:40|84.4|84.32|84.41|84.33|84.41|84.35|84.38|84.3|122
1653550430000|2022-05-26 07:33:50|84.4||84.4||84.4||84.4||0
1653550440000|2022-05-26 07:34:00|84.41|84.34|84.38|84.31|84.41|84.35|84.38|84.3|74
1653550450000|2022-05-26 07:34:10|84.39|84.32|84.41|84.33|84.41|84.36|84.39|84.31|0
1653550460000|2022-05-26 07:34:20|84.4|84.32|84.39|84.32|84.4|84.32|84.39|84.31|36
1653550470000|2022-05-26 07:34:30|84.38|84.31|84.41|84.34|84.41|84.35|84.38|84.3|0
1653550480000|2022-05-26 07:34:40||84.35||84.35||84.37||84.34|12117
1653550490000|2022-05-26 07:34:50|84.44|84.33|84.41|84.36|84.47|84.39|84.4|84.33|7150
1653550500000|2022-05-26 07:35:00|84.42|84.37|84.47|84.4|84.48|84.41|84.42|84.36|0
1653550510000|2022-05-26 07:35:10|84.48|84.41|84.49|84.41|84.49|84.42|84.48|84.4|100
1653550520000|2022-05-26 07:35:20|84.48|84.4|84.48|84.41|84.48|84.41|84.48|84.4|0
1653550530000|2022-05-26 07:35:30|84.47|84.4|84.45|84.38|84.48|84.41|84.45|84.36|3413
1653550540000|2022-05-26 07:35:40|84.46|84.39|84.47|84.4|84.48|84.4|84.46|84.39|0
1653550550000|2022-05-26 07:35:50|84.46||84.48||84.48||84.46||0
1653550560000|2022-05-26 07:36:00|84.49|84.41|84.51|84.45|84.51|84.45|84.49|84.41|118
1653550570000|2022-05-26 07:36:10|84.5|84.44|84.5|84.42|84.5|84.44|84.49|84.41|0
1653550580000|2022-05-26 07:36:20|84.49|84.41|84.51|84.44|84.51|84.45|84.48|84.41|0
1653550590000|2022-05-26 07:36:30|84.53|84.45|84.49|84.46|84.56|84.5|84.49|84.43|5059
1653550600000|2022-05-26 07:36:40|84.48|84.42|84.44|84.41|84.48|84.42|84.44|84.41|1187
1653550620000|2022-05-26 07:37:00|84.43|84.38|84.38|84.33|84.43|84.38|84.38|84.32|1121
1653550630000|2022-05-26 07:37:10|84.37|84.31|84.37|84.31|84.37|84.31|84.37|84.3|0
1653550640000|2022-05-26 07:37:20|84.36|84.32|84.36|84.3|84.36|84.32|84.36|84.3|0
1653550650000|2022-05-26 07:37:30||84.29||84.29||84.3||84.29|0
1653550660000|2022-05-26 07:37:40|84.35|84.28|84.35|84.29|84.35|84.3|84.34|84.27|35
1653550670000|2022-05-26 07:37:50||84.28||84.29||84.29||84.28|23631
1653550690000|2022-05-26 07:38:10|84.37|84.31|84.39|84.33|84.39|84.34|84.37|84.31|3099
1653550700000|2022-05-26 07:38:20||84.34||84.33||84.34||84.32|2800
1653550710000|2022-05-26 07:38:30||84.34||84.34||84.34||84.34|0
1653550720000|2022-05-26 07:38:40||84.35||84.33||84.35||84.32|0
1653550730000|2022-05-26 07:38:50|||||||||47714
1653550760000|2022-05-26 07:39:20|84.37|84.32|84.38|84.31|84.38|84.32|84.37|84.31|14
1653550770000|2022-05-26 07:39:30|84.37||84.36||84.37||84.36||354
1653550780000|2022-05-26 07:39:40|84.35|84.32|84.39|84.33|84.39|84.34|84.35|84.32|5862
1653550790000|2022-05-26 07:39:50|84.4|84.32|84.42|84.36|84.42|84.38|84.4|84.32|1386
1653550800000|2022-05-26 07:40:00|84.41|84.37|84.41|84.34|84.41|84.38|84.39|84.33|0
1653550810000|2022-05-26 07:40:10|84.42|84.35|84.42|84.37|84.42|84.37|84.42|84.35|0
1653550820000|2022-05-26 07:40:20|84.41|84.35|84.4|84.33|84.42|84.37|84.39|84.33|4
1653550830000|2022-05-26 07:40:30|84.41|84.34|84.42|84.35|84.42|84.36|84.41|84.33|11786
1653550840000|2022-05-26 07:40:40||84.34||84.35||84.37||84.34|1156
1653550850000|2022-05-26 07:40:50|84.41|84.34|84.4|84.34|84.41|84.34|84.38|84.32|0
1653550860000|2022-05-26 07:41:00|84.41|84.33|84.45|84.39|84.48|84.42|84.41|84.33|3963
1653550870000|2022-05-26 07:41:10|84.46|84.38|84.45|84.39|84.46|84.39|84.43|84.35|1
1653550880000|2022-05-26 07:41:20|84.46|84.38|84.5|84.44|84.5|84.44|84.46|84.38|0
1653550910000|2022-05-26 07:41:50|84.51|84.45|84.51|84.45|84.54|84.47|84.5|84.45|2134
1653550920000|2022-05-26 07:42:00|84.52|84.44|84.51|84.45|84.52|84.46|84.51|84.44|0
1653550930000|2022-05-26 07:42:10|84.5|84.44|84.46|84.41|84.5|84.44|84.46|84.39|3170
1653550940000|2022-05-26 07:42:20|84.47|84.42|84.47|84.42|84.48|84.42|84.47|84.42|0
1653550950000|2022-05-26 07:42:30|84.5|84.43|84.5|84.44|84.53|84.46|84.5|84.43|1792
1653550960000|2022-05-26 07:42:40|84.49|84.43|84.48|84.42|84.49|84.43|84.48|84.42|30
1653550970000|2022-05-26 07:42:50|84.49|84.41|84.49|84.41|84.49|84.41|84.49|84.4|669
1653550980000|2022-05-26 07:43:00|84.48|84.39|84.47|84.41|84.48|84.41|84.47|84.39|0
1653550990000|2022-05-26 07:43:10|84.48|84.42|84.5|84.45|84.5|84.45|84.48|84.41|0
1653551000000|2022-05-26 07:43:20|||||||||2346
1653551010000|2022-05-26 07:43:30|84.48|84.44|84.47|84.43|84.53|84.48|84.47|84.41|22435
1653551020000|2022-05-26 07:43:40|84.46|84.41|84.42|84.35|84.47|84.41|84.42|84.35|21130
1653551030000|2022-05-26 07:43:50|84.41|84.34|84.39|84.34|84.41|84.34|84.39|84.34|0
1653551050000|2022-05-26 07:44:10|||||||||2000
1653551060000|2022-05-26 07:44:20|84.37|84.33|84.37|84.32|84.37|84.33|84.37|84.32|664
1653551090000|2022-05-26 07:44:50|84.39|84.34|84.41|84.36|84.41|84.38|84.39|84.34|4346
1653551100000|2022-05-26 07:45:00|84.42|84.37|84.44|84.39|84.44|84.4|84.42|84.37|3224
1653551110000|2022-05-26 07:45:10|84.45|84.41|84.47|84.44|84.47|84.44|84.44|84.4|7938
1653551120000|2022-05-26 07:45:20|84.5|84.45|84.49|84.44|84.52|84.46|84.47|84.44|2267
1653551130000|2022-05-26 07:45:30|84.48||84.48||84.48||84.48||0
1653551140000|2022-05-26 07:45:40|84.49|84.45|84.5|84.45|84.5|84.45|84.48|84.44|750
1653551150000|2022-05-26 07:45:50|||||||||598
1653551160000|2022-05-26 07:46:00|84.51|84.46|84.54|84.48|84.54|84.52|84.5|84.46|10012
1653551170000|2022-05-26 07:46:10|84.53|84.49|84.52|84.47|84.53|84.5|84.51|84.46|480
1653551180000|2022-05-26 07:46:20|84.51|84.46|84.52|84.46|84.52|84.47|84.51|84.46|14341
1653551190000|2022-05-26 07:46:30|84.53|84.52|84.5|84.46|84.53|84.52|84.47|84.44|24561
1653551200000|2022-05-26 07:46:40||84.45||84.45||84.45||84.45|24674
1653551210000|2022-05-26 07:46:50|84.49|84.44|84.5|84.45|84.5|84.45|84.49|84.44|0
1653551220000|2022-05-26 07:47:00|||||||||3
1653551230000|2022-05-26 07:47:10||84.44||84.44||84.44||84.44|2164
1653551240000|2022-05-26 07:47:20|84.48||84.48||84.48||84.48||100
1653551260000|2022-05-26 07:47:40|84.47|84.42|84.45|84.41|84.47|84.42|84.45|84.4|6785
1653551270000|2022-05-26 07:47:50|84.44|84.4|84.43|84.37|84.44|84.4|84.43|84.36|888
1653551280000|2022-05-26 07:48:00||84.36||84.36||84.36||84.36|29323
1653551290000|2022-05-26 07:48:10|84.42|84.35|84.41|84.35|84.42|84.36|84.41|84.33|0
1653551300000|2022-05-26 07:48:20|84.4|84.33|84.39|84.35|84.4|84.36|84.39|84.33|34
1653551310000|2022-05-26 07:48:30|84.38|84.34|84.38|84.33|84.38|84.34|84.37|84.32|15000
1653551320000|2022-05-26 07:48:40|84.37|84.35|84.33|84.28|84.37|84.35|84.33|84.27|9841
1653551330000|2022-05-26 07:48:50||84.29||84.28||84.29||84.27|11
1653551340000|2022-05-26 07:49:00|84.32|84.29|84.36|84.31|84.38|84.32|84.32|84.26|0
1653551350000|2022-05-26 07:49:10|84.35|84.29|84.35|84.28|84.35|84.29|84.35|84.28|0
1653551360000|2022-05-26 07:49:20||84.29||84.29||84.3||84.28|0
1653551370000|2022-05-26 07:49:30|84.34|84.28|84.34|84.28|84.34|84.28|84.34|84.28|1
1653551380000|2022-05-26 07:49:40|84.33|84.26|84.33|84.27|84.33|84.27|84.33|84.26|0
1653551390000|2022-05-26 07:49:50|84.34|84.28|84.38|84.32|84.38|84.32|84.34|84.28|2500
1653551400000|2022-05-26 07:50:00|84.36|84.3|84.37|84.31|84.37|84.31|84.36|84.3|10000
1653551410000|2022-05-26 07:50:10|84.36|84.3|84.34|84.27|84.36|84.3|84.34|84.26|0
1653551420000|2022-05-26 07:50:20|84.35|84.29|84.35|84.27|84.37|84.32|84.35|84.27|2389
1653551430000|2022-05-26 07:50:30|84.37|84.29|84.34|84.29|84.39|84.33|84.34|84.28|1500
1653551440000|2022-05-26 07:50:40|84.35|84.3|84.35|84.29|84.36|84.3|84.34|84.29|40
1653551450000|2022-05-26 07:50:50|84.36|84.3|84.35|84.3|84.37|84.31|84.35|84.29|1215
1653551460000|2022-05-26 07:51:00|84.34|84.28|84.37|84.31|84.37|84.31|84.34|84.28|160
1653551480000|2022-05-26 07:51:20|84.36|84.3|84.37|84.31|84.38|84.31|84.35|84.29|640
1653551490000|2022-05-26 07:51:30|84.38|84.32|84.42|84.36|84.43|84.38|84.38|84.31|3174
1653551500000|2022-05-26 07:51:40|84.43|84.37|84.42|84.35|84.44|84.38|84.41|84.35|0
1653551510000|2022-05-26 07:51:50|84.41|84.34|84.38|84.33|84.41|84.34|84.37|84.3|0
1653551520000|2022-05-26 07:52:00|84.37||84.38||84.38||84.37||79
1653551530000|2022-05-26 07:52:10|84.37||84.37||84.38||84.37||200
1653551540000|2022-05-26 07:52:20|84.38||84.38||84.38||84.38||0
1653551550000|2022-05-26 07:52:30|84.37||84.38||84.39||84.37||3
1653551560000|2022-05-26 07:52:40|84.37||84.38||84.39||84.37||2955
1653551570000|2022-05-26 07:52:50|84.39||84.39||84.39||84.38||0
1653551580000|2022-05-26 07:53:00|84.38||84.39||84.39||84.38||1169
1653551590000|2022-05-26 07:53:10|84.38||84.39||84.39||84.37||0
1653551600000|2022-05-26 07:53:20|84.38||84.37||84.38||84.37||0
1653551610000|2022-05-26 07:53:30|84.38||84.37||84.38||84.37||0
1653551630000|2022-05-26 07:53:50|84.36|84.3|84.2|84.15|84.36|84.3|84.2|84.15|31851
1653551640000|2022-05-26 07:54:00|84.18|84.14|84.2|84.14|84.2|84.14|84.18|84.13|0
1653551670000|2022-05-26 07:54:30|84.18|84.13|84.25|84.2|84.27|84.21|84.16|84.1|4725
1653551680000|2022-05-26 07:54:40|84.26|84.21|84.27|84.22|84.27|84.22|84.26|84.21|2687
1653551690000|2022-05-26 07:54:50|84.26|84.24|84.29|84.26|84.29|84.26|84.25|84.22|3579
1653551700000|2022-05-26 07:55:00|84.32|84.27|84.33|84.27|84.33|84.27|84.32|84.27|2516
1653551710000|2022-05-26 07:55:10|84.31|84.28|84.33|84.27|84.33|84.28|84.3|84.25|4200
1653551720000|2022-05-26 07:55:20||84.28||84.29||84.29||84.28|0
1653551730000|2022-05-26 07:55:30|84.34|84.3|84.35|84.3|84.36|84.33|84.34|84.3|5327
1653551740000|2022-05-26 07:55:40|84.33||84.35||84.35||84.33||0
1653551750000|2022-05-26 07:55:50|84.36|84.31|84.36|84.31|84.36|84.31|84.36|84.31|0
1653551760000|2022-05-26 07:56:00|84.35|84.32|84.32|84.27|84.35|84.32|84.31|84.27|578
1653551770000|2022-05-26 07:56:10||84.26||84.25||84.26||84.24|60
1653551780000|2022-05-26 07:56:20||84.26||84.26||84.26||84.26|0
1653551790000|2022-05-26 07:56:30|84.29|84.25|84.2|84.14|84.29|84.25|84.13|84.09|36881
1653551800000|2022-05-26 07:56:40|84.18|84.15|84.15|84.1|84.2|84.15|84.15|84.08|3944
1653551810000|2022-05-26 07:56:50|84.14||84.14||84.14||84.14||0
1653551820000|2022-05-26 07:57:00|84.12|84.11|84.14|84.1|84.15|84.12|84.12|84.1|708
1653551830000|2022-05-26 07:57:10|84.13|84.08|84.14|84.1|84.14|84.1|84.11|84.08|3179
1653551840000|2022-05-26 07:57:20|84.15|84.11|84.17|84.11|84.17|84.13|84.14|84.11|17898
1653551870000|2022-05-26 07:57:50|84.16|84.1|84.15|84.1|84.16|84.1|84.15|84.1|3114
1653551880000|2022-05-26 07:58:00|84.14|84.09|84.12|84.06|84.14|84.09|84.12|84.06|6559
1653551890000|2022-05-26 07:58:10|84.13|84.07|84.16|84.1|84.16|84.11|84.12|84.06|2111
1653551910000|2022-05-26 07:58:30|84.15|84.09|84.18|84.17|84.18|84.17|84.13|84.07|21021
1653551920000|2022-05-26 07:58:40|84.2||84.22||84.22||84.2||352
1653551930000|2022-05-26 07:58:50|||||||||12873
1653551950000|2022-05-26 07:59:10|||||||||3541
1653551960000|2022-05-26 07:59:20|84.21|84.16|84.12|84.06|84.21|84.16|84.11|84.04|17897
1653551970000|2022-05-26 07:59:30|84.14|84.07|84.14|84.08|84.14|84.08|84.13|84.07|30
1653551980000|2022-05-26 07:59:40|84.12|84.06|84.12|84.05|84.12|84.06|84.12|84.05|0
1653551990000|2022-05-26 07:59:50|84.1|84.06|84.1|84.04|84.1|84.06|84.1|84.02|4280
1653552000000|2022-05-26 08:00:00|84.09|84.02|84.1|84.04|84.12|84.05|84.09|84.01|0
1653552010000|2022-05-26 08:00:10|84.09||84.09||84.09||84.09||200
1653552020000|2022-05-26 08:00:20|84.08|84.03|84.09|84.04|84.09|84.04|84.08|84.01|0
1653552030000|2022-05-26 08:00:30||84.03||84.02||84.03||84.02|0
1653552040000|2022-05-26 08:00:40|84.07|84.01|84.09|84.06|84.09|84.06|84.06|84.01|19293
1653552050000|2022-05-26 08:00:50||84.04||84.05||84.05||84.04|0
1653552060000|2022-05-26 08:01:00|84.08|84.03|84.08|84.02|84.09|84.03|84.07|84.02|1209
1653552070000|2022-05-26 08:01:10|84.07|84.03|84.07|84.02|84.07|84.03|84.07|84.02|0
1653552090000|2022-05-26 08:01:30|84.08||84.08||84.08||84.08||0
1653552110000|2022-05-26 08:01:50|84.09|84.03|84.09|84.06|84.09|84.06|84.09|84.03|3291
1653552120000|2022-05-26 08:02:00|84.1|84.07|84.11|84.08|84.11|84.08|84.1|84.07|918
1653552130000|2022-05-26 08:02:10|84.09|84.07|84.06|84.01|84.11|84.08|84.06|84.01|26793
1653552140000|2022-05-26 08:02:20|84.09|84.02|84.06|84.01|84.09|84.02|84.06|84.01|0
1653552150000|2022-05-26 08:02:30|||||||||24700
1653552160000|2022-05-26 08:02:40|84.08|84.02|84.09|84.05|84.09|84.06|84.08|84.01|2264
1653552170000|2022-05-26 08:02:50|84.08|84.04|84.08|84.03|84.08|84.04|84.08|84.03|0
1653552180000|2022-05-26 08:03:00|84.09|84.02|84.09|84.02|84.09|84.02|84.09|84.02|0
1653552190000|2022-05-26 08:03:10|84.07|84.01|84.09|84.03|84.09|84.04|84.07|84.01|0
1653552200000|2022-05-26 08:03:20|84.1||84.1||84.1||84.1||0
1653552210000|2022-05-26 08:03:30|84.08||84.09||84.09||84.08||177
1653552220000|2022-05-26 08:03:40|84.1|84.04|84.11|84.05|84.12|84.05|84.1|84.04|0
1653552230000|2022-05-26 08:03:50|84.12|84.08|84.19|84.13|84.19|84.13|84.12|84.08|4250
1653552240000|2022-05-26 08:04:00|84.18|84.14|84.22|84.16|84.22|84.16|84.17|84.13|1153
1653552250000|2022-05-26 08:04:10|84.23|84.17|84.26|84.2|84.27|84.2|84.23|84.17|0
1653552260000|2022-05-26 08:04:20|84.27|84.21|84.25|84.2|84.27|84.21|84.25|84.2|0
1653552270000|2022-05-26 08:04:30|84.26|84.19|84.22|84.17|84.26|84.19|84.21|84.17|12413
1653552280000|2022-05-26 08:04:40|84.23|84.16|84.18|84.12|84.23|84.16|84.18|84.12|9966
1653552290000|2022-05-26 08:04:50||84.11||84.12||84.12||84.1|0
1653552300000|2022-05-26 08:05:00|84.2|84.11|84.18|84.13|84.2|84.16|84.18|84.11|130
1653552310000|2022-05-26 08:05:10|84.16|84.12|84.16|84.11|84.16|84.12|84.16|84.1|0
1653552320000|2022-05-26 08:05:20|84.18|84.1|84.18|84.12|84.18|84.12|84.18|84.1|0
1653552330000|2022-05-26 08:05:30||84.11||84.11||84.11||84.11|8
1653552340000|2022-05-26 08:05:40|84.15||84.15||84.15||84.15||500
1653552350000|2022-05-26 08:05:50|84.14|84.1|84.13|84.08|84.14|84.1|84.13|84.08|1341
1653552370000|2022-05-26 08:06:10|84.12||84.12||84.12||84.11||74
1653552380000|2022-05-26 08:06:20|84.13|84.09|84.21|84.15|84.22|84.15|84.13|84.08|0
1653552390000|2022-05-26 08:06:30|84.22|84.16|84.23|84.17|84.23|84.17|84.22|84.16|30
1653552400000|2022-05-26 08:06:40|84.24|84.18|84.25|84.19|84.25|84.19|84.24|84.18|40
1653552410000|2022-05-26 08:06:50|84.26|84.2|84.26|84.2|84.26|84.2|84.26|84.2|0
1653552420000|2022-05-26 08:07:00|||||||||2356
1653552430000|2022-05-26 08:07:10|84.24|84.18|84.29|84.22|84.31|84.24|84.24|84.17|0
1653552440000|2022-05-26 08:07:20|84.3|84.23|84.3|84.23|84.3|84.24|84.29|84.23|50
1653552450000|2022-05-26 08:07:30|84.29|84.24|84.31|84.24|84.32|84.25|84.29|84.23|0
1653552460000|2022-05-26 08:07:40|||||||||4983
1653552470000|2022-05-26 08:07:50|||||||||3106
1653552480000|2022-05-26 08:08:00||84.25||84.24||84.25||84.24|0
1653552490000|2022-05-26 08:08:10|84.29|84.22|84.29|84.22|84.29|84.22|84.29|84.22|0
1653552500000|2022-05-26 08:08:20|84.3|84.23|84.31|84.24|84.31|84.24|84.3|84.23|0
1653552510000|2022-05-26 08:08:30|84.32|84.26|84.35|84.29|84.36|84.31|84.32|84.26|2336
1653552530000|2022-05-26 08:08:50|84.36|84.3|84.35|84.3|84.36|84.3|84.35|84.3|0
1653552540000|2022-05-26 08:09:00|84.34||84.34||84.34||84.33||0
1653552550000|2022-05-26 08:09:10|84.33||84.35||84.35||84.33||0
1653552570000|2022-05-26 08:09:30|84.36|84.31|84.36|84.3|84.37|84.31|84.36|84.3|0
1653552580000|2022-05-26 08:09:40|84.37|84.32|84.38|84.32|84.4|84.35|84.37|84.32|1079
1653552590000|2022-05-26 08:09:50|84.39||84.4||84.4||84.38||1070
1653552600000|2022-05-26 08:10:00|84.39||84.4||84.4||84.38||0
1653552610000|2022-05-26 08:10:10|84.39||84.39||84.39||84.39||0
1653552620000|2022-05-26 08:10:20|84.38||84.39||84.39||84.38||0
1653552630000|2022-05-26 08:10:30|84.38||84.38||84.39||84.38||0
1653552640000|2022-05-26 08:10:40|84.39|84.33|84.42|84.34|84.42|84.37|84.39|84.33|4885
1653552650000|2022-05-26 08:10:50|84.41||84.41||84.41||84.41||2964
1653552660000|2022-05-26 08:11:00|84.4|84.32|84.38|84.32|84.4|84.32|84.38|84.32|0
1653552670000|2022-05-26 08:11:10|84.36||84.36||84.37||84.36||0
1653552680000|2022-05-26 08:11:20|84.35|84.3|84.29|84.24|84.35|84.3|84.29|84.24|8254
1653552700000|2022-05-26 08:11:40|84.31|84.27|84.34|84.28|84.35|84.29|84.31|84.26|2863
1653552710000|2022-05-26 08:11:50|84.35|84.29|84.38|84.32|84.38|84.32|84.33|84.26|0
1653552720000|2022-05-26 08:12:00|84.37|84.31|84.38|84.31|84.38|84.31|84.37|84.31|0
1653552730000|2022-05-26 08:12:10|84.37|84.3|84.38|84.31|84.38|84.31|84.36|84.3|593
1653552750000|2022-05-26 08:12:30|84.39|84.33|84.39|84.31|84.41|84.33|84.39|84.31|200
1653552760000|2022-05-26 08:12:40||84.32||84.32||84.32||84.32|0
1653552770000|2022-05-26 08:12:50||84.31||84.31||84.31||84.31|0
1653552780000|2022-05-26 08:13:00|84.36|84.3|84.35|84.3|84.37|84.3|84.35|84.28|10084
1653552790000|2022-05-26 08:13:10|84.36||84.35||84.36||84.35||475
1653552800000|2022-05-26 08:13:20|84.36||84.35||84.36||84.35||12195
1653552810000|2022-05-26 08:13:30|84.34||84.36||84.36||84.34||300
1653552820000|2022-05-26 08:13:40|84.35||84.34||84.36||84.34||17
1653552830000|2022-05-26 08:13:50|84.32|84.27|84.27|84.22|84.32|84.27|84.25|84.18|1082
1653552840000|2022-05-26 08:14:00|84.29|84.23|84.28|84.25|84.29|84.25|84.28|84.23|2031
1653552850000|2022-05-26 08:14:10|84.27|84.23|84.26|84.2|84.27|84.23|84.26|84.2|3966
1653552860000|2022-05-26 08:14:20||84.21||84.2||84.21||84.2|0
1653552890000|2022-05-26 08:14:50||84.21||84.23||84.23||84.21|0
1653552900000|2022-05-26 08:15:00|84.28|84.24|84.29|84.25|84.3|84.25|84.28|84.24|3617
1653552910000|2022-05-26 08:15:10|84.27|84.24|84.27|84.21|84.27|84.24|84.26|84.21|2100
1653552920000|2022-05-26 08:15:20|84.28|84.22|84.28|84.22|84.28|84.22|84.27|84.22|0
1653552930000|2022-05-26 08:15:30|84.27|84.21|84.27|84.21|84.27|84.21|84.27|84.21|1188
1653552950000|2022-05-26 08:15:50|84.26|84.19|84.29|84.23|84.29|84.23|84.25|84.19|1
1653552960000|2022-05-26 08:16:00|||||||||728
1653552990000|2022-05-26 08:16:30|84.3|84.24|84.3|84.23|84.3|84.24|84.3|84.23|107
1653553000000|2022-05-26 08:16:40|84.29||84.3||84.3||84.29||0
1653553010000|2022-05-26 08:16:50|84.29|84.22|84.28|84.21|84.29|84.22|84.27|84.21|0
1653553030000|2022-05-26 08:17:10||84.22||84.22||84.22||84.22|0
1653553040000|2022-05-26 08:17:20|84.29|84.23|84.28|84.22|84.29|84.23|84.28|84.22|1180
1653553060000|2022-05-26 08:17:40||84.23||84.22||84.23||84.22|0
1653553070000|2022-05-26 08:17:50|84.29||84.27||84.29||84.27||0
1653553080000|2022-05-26 08:18:00|84.28|84.23|84.28|84.23|84.28|84.23|84.27|84.23|0
1653553100000|2022-05-26 08:18:20|84.29|84.24|84.3|84.26|84.3|84.26|84.29|84.23|0
1653553110000|2022-05-26 08:18:30||84.27||84.24||84.27||84.24|0
1653553130000|2022-05-26 08:18:50||84.25||84.27||84.27||84.25|1155
1653553140000|2022-05-26 08:19:00|84.32|84.28|84.32|84.27|84.32|84.29|84.32|84.27|2029
1653553150000|2022-05-26 08:19:10|84.3|84.25|84.32|84.27|84.32|84.28|84.3|84.24|5174
1653553160000|2022-05-26 08:19:20|84.31||84.31||84.31||84.31||0
1653553170000|2022-05-26 08:19:30|84.3|84.24|84.31|84.25|84.31|84.25|84.27|84.23|6726
1653553180000|2022-05-26 08:19:40|84.32|84.26|84.32|84.29|84.32|84.29|84.32|84.26|0
1653553190000|2022-05-26 08:19:50||84.27||84.28||84.28||84.27|800
1653553200000|2022-05-26 08:20:00|84.35|84.29|84.34|84.29|84.35|84.31|84.34|84.29|8591
1653553210000|2022-05-26 08:20:10|84.35|84.3|84.34|84.28|84.35|84.3|84.34|84.28|0
1653553220000|2022-05-26 08:20:20|84.35|84.29|84.35|84.3|84.35|84.3|84.35|84.29|10
1653553230000|2022-05-26 08:20:30|84.34|84.31|84.34|84.3|84.34|84.31|84.34|84.28|3
1653553240000|2022-05-26 08:20:40|84.35||84.35||84.35||84.35||0
1653553260000|2022-05-26 08:21:00|84.34|84.29|84.34|84.28|84.34|84.29|84.34|84.28|737
1653553270000|2022-05-26 08:21:10|84.35|84.29|84.35|84.29|84.35|84.3|84.34|84.28|0
1653553280000|2022-05-26 08:21:20|84.36|84.3|84.41|84.36|84.41|84.36|84.36|84.3|37696
1653553290000|2022-05-26 08:21:30|84.42|84.35|84.4|84.34|84.42|84.35|84.39|84.33|19
1653553300000|2022-05-26 08:21:40||84.36||84.36||84.36||84.36|100
1653553310000|2022-05-26 08:21:50|84.39||84.39||84.39||84.39||0
1653553320000|2022-05-26 08:22:00|||||||||209
1653553330000|2022-05-26 08:22:10|84.41|84.37|84.43|84.38|84.43|84.39|84.41|84.37|12557
1653553340000|2022-05-26 08:22:20|84.44|84.4|84.48|84.43|84.5|84.46|84.43|84.4|14841
1653553350000|2022-05-26 08:22:30|84.47|84.4|84.43|84.4|84.47|84.4|84.43|84.38|2
1653553360000|2022-05-26 08:22:40|84.42|84.39|84.4|84.36|84.42|84.39|84.4|84.36|2598
1653553380000|2022-05-26 08:23:00|84.41|84.37|84.41|84.37|84.41|84.38|84.41|84.36|5580
1653553390000|2022-05-26 08:23:10|||||||||41
1653553400000|2022-05-26 08:23:20||84.36||84.36||84.36||84.36|0
1653553440000|2022-05-26 08:24:00|84.42|84.37|84.44|84.38|84.44|84.4|84.42|84.37|9034
1653553450000|2022-05-26 08:24:10|84.43|84.37|84.4|84.36|84.43|84.37|84.4|84.36|0
1653553460000|2022-05-26 08:24:20|84.39||84.38||84.39||84.38||0
1653553470000|2022-05-26 08:24:30||84.35||84.35||84.36||84.35|1366
1653553540000|2022-05-26 08:25:40|84.39|84.36|84.4|84.35|84.4|84.37|84.38|84.35|14998
1653553550000|2022-05-26 08:25:50|84.39||84.39||84.39||84.39||0
1653553560000|2022-05-26 08:26:00|84.38||84.38||84.38||84.38||0
1653553570000|2022-05-26 08:26:10|||||||||61876
1653553580000|2022-05-26 08:26:20|||||||||18578
1653553590000|2022-05-26 08:26:30|84.35|84.33|84.35|84.3|84.38|84.34|84.35|84.29|13243
1653553600000|2022-05-26 08:26:40|84.34|84.29|84.34|84.29|84.34|84.29|84.34|84.28|0
1653553610000|2022-05-26 08:26:50|84.36|84.3|84.36|84.3|84.36|84.32|84.35|84.3|6
1653553620000|2022-05-26 08:27:00|84.35|84.29|84.34|84.29|84.36|84.29|84.34|84.28|0
1653553630000|2022-05-26 08:27:10|84.33|84.28|84.32|84.28|84.33|84.28|84.31|84.28|0
1653553650000|2022-05-26 08:27:30||84.29||84.28||84.29||84.28|0
1653553660000|2022-05-26 08:27:40||84.29||84.28||84.29||84.28|0
1653553670000|2022-05-26 08:27:50|84.33|84.29|84.33|84.28|84.34|84.29|84.33|84.28|8267
1653553680000|2022-05-26 08:28:00|84.34|84.29|84.34|84.29|84.34|84.29|84.34|84.29|0
1653553690000|2022-05-26 08:28:10|||||||||791
1653553700000|2022-05-26 08:28:20||84.3||84.3||84.3||84.29|0
1653553720000|2022-05-26 08:28:40|84.35||84.34||84.35||84.34||4001
1653553740000|2022-05-26 08:29:00|||||||||118
1653553750000|2022-05-26 08:29:10|84.33||84.35||84.35||84.33||2373
1653553770000|2022-05-26 08:29:30|84.36|84.31|84.41|84.36|84.41|84.36|84.36|84.3|6038
1653553780000|2022-05-26 08:29:40|84.42|84.37|84.43|84.38|84.43|84.38|84.41|84.36|0
1653553790000|2022-05-26 08:29:50|||||||||2107
1653553800000|2022-05-26 08:30:00|||||||||12750
1653553810000|2022-05-26 08:30:10|84.45|84.39|84.51|84.45|84.51|84.45|84.43|84.38|5849
1653553820000|2022-05-26 08:30:20|84.52|84.46|84.49|84.46|84.53|84.48|84.49|84.45|0
1653553830000|2022-05-26 08:30:30|84.5|84.44|84.47|84.44|84.5|84.46|84.46|84.44|6627
1653553840000|2022-05-26 08:30:40|84.48||84.48||84.48||84.48||844
1653553850000|2022-05-26 08:30:50|84.47||84.47||84.47||84.47||7652
1653553860000|2022-05-26 08:31:00|84.46|84.42|84.47|84.42|84.47|84.42|84.45|84.42|700
1653553870000|2022-05-26 08:31:10|||||||||12041
1653553880000|2022-05-26 08:31:20|84.48|84.43|84.48|84.42|84.49|84.44|84.47|84.42|0
1653553890000|2022-05-26 08:31:30|84.47|84.41|84.44|84.38|84.47|84.41|84.44|84.38|1198
1653553900000|2022-05-26 08:31:40||84.37||84.38||84.38||84.37|34829
1653553910000|2022-05-26 08:31:50|84.43|84.39|84.42|84.36|84.43|84.39|84.42|84.36|0
1653553920000|2022-05-26 08:32:00|||||||||587
1653553930000|2022-05-26 08:32:10|84.41|84.35|84.38|84.33|84.41|84.35|84.38|84.31|1925
1653553970000|2022-05-26 08:32:50|84.39|84.34|84.44|84.39|84.44|84.39|84.39|84.34|8343
1653553980000|2022-05-26 08:33:00|84.43||84.43||84.44||84.43||372
1653553990000|2022-05-26 08:33:10|84.42||84.43||84.43||84.42||0
1653554000000|2022-05-26 08:33:20|84.42||84.42||84.42||84.41||0
1653554010000|2022-05-26 08:33:30|84.41|84.37|84.41|84.36|84.41|84.37|84.41|84.36|5039
1653554030000|2022-05-26 08:33:50|||||||||1964
1653554040000|2022-05-26 08:34:00|84.42|84.37|84.43|84.37|84.44|84.37|84.42|84.37|171
1653554050000|2022-05-26 08:34:10|84.41|84.38|84.42|84.37|84.44|84.38|84.41|84.37|11
1653554060000|2022-05-26 08:34:20|84.41|84.36|84.44|84.37|84.44|84.37|84.41|84.36|0
1653554070000|2022-05-26 08:34:30|84.43||84.43||84.44||84.43||0
1653554080000|2022-05-26 08:34:40|84.42|84.36|84.41|84.36|84.42|84.36|84.41|84.36|0
1653554090000|2022-05-26 08:34:50|84.42||84.42||84.42||84.42||0
1653554100000|2022-05-26 08:35:00|84.44|84.37|84.44|84.37|84.44|84.37|84.43|84.37|0
1653554110000|2022-05-26 08:35:10|84.43|84.36|84.41|84.36|84.43|84.36|84.4|84.36|0
1653554130000|2022-05-26 08:35:30|84.42|84.37|84.42|84.37|84.42|84.37|84.42|84.37|0
1653554140000|2022-05-26 08:35:40||84.36||84.37||84.37||84.36|203
1653554170000|2022-05-26 08:36:10||84.38||84.38||84.38||84.38|4608
1653554190000|2022-05-26 08:36:30|84.41|84.37|84.42|84.38|84.42|84.38|84.41|84.36|0
1653554240000|2022-05-26 08:37:20|84.4|84.39|84.4|84.36|84.42|84.39|84.38|84.36|7933
1653554250000|2022-05-26 08:37:30|84.39|84.35|84.39|84.36|84.4|84.36|84.39|84.34|23
1653554270000|2022-05-26 08:37:50|84.4||84.4||84.4||84.4||0
1653554280000|2022-05-26 08:38:00|84.42|84.37|84.41|84.37|84.42|84.39|84.4|84.36|1211
1653554290000|2022-05-26 08:38:10|84.42||84.41||84.42||84.41||0
1653554300000|2022-05-26 08:38:20|||||||||12192
1653554310000|2022-05-26 08:38:30|84.4|84.36|84.34|84.3|84.4|84.36|84.34|84.29|10847
1653554320000|2022-05-26 08:38:40||84.29||84.31||84.31||84.29|1179
1653554330000|2022-05-26 08:38:50|84.37|84.32|84.37|84.33|84.37|84.33|84.37|84.32|506
1653554350000|2022-05-26 08:39:10|84.36|84.32|84.37|84.32|84.37|84.32|84.36|84.31|18382
1653554360000|2022-05-26 08:39:20|84.36|84.31|84.37|84.32|84.37|84.32|84.36|84.31|1000
1653554370000|2022-05-26 08:39:30|84.35|84.33|84.33|84.28|84.35|84.33|84.33|84.26|25546
1653554380000|2022-05-26 08:39:40|84.34|84.29|84.35|84.29|84.35|84.31|84.34|84.29|0
1653554390000|2022-05-26 08:39:50|84.34|84.28|84.35|84.3|84.35|84.31|84.33|84.27|1482
1653554400000|2022-05-26 08:40:00||84.31||84.3||84.31||84.3|0
1653554430000|2022-05-26 08:40:30||84.29||84.29||84.29||84.29|0
1653554440000|2022-05-26 08:40:40|84.33|84.28|84.33|84.28|84.33|84.28|84.33|84.28|707
1653554450000|2022-05-26 08:40:50|84.35|84.29|84.31|84.28|84.35|84.29|84.31|84.28|1968
1653554460000|2022-05-26 08:41:00|84.3|84.25|84.29|84.25|84.3|84.25|84.29|84.24|2661
1653554490000|2022-05-26 08:41:30|84.3|84.26|84.29|84.25|84.32|84.27|84.29|84.25|3532
1653554500000|2022-05-26 08:41:40|84.28|84.24|84.28|84.24|84.29|84.24|84.28|84.24|5214
1653554510000|2022-05-26 08:41:50||84.25||84.24||84.25||84.24|247
1653554520000|2022-05-26 08:42:00|84.29|84.25|84.32|84.26|84.32|84.26|84.29|84.25|3308
1653554530000|2022-05-26 08:42:10|||||||||205
1653554570000|2022-05-26 08:42:50|84.33|84.27|84.35|84.3|84.35|84.31|84.33|84.27|1410
1653554580000|2022-05-26 08:43:00|84.34|84.29|84.33|84.28|84.34|84.3|84.33|84.28|7
1653554590000|2022-05-26 08:43:10|84.34|84.29|84.34|84.29|84.34|84.29|84.34|84.29|7711
1653554600000|2022-05-26 08:43:20|84.35|84.3|84.35|84.3|84.35|84.3|84.35|84.3|0
1653554610000|2022-05-26 08:43:30|84.34|84.29|84.35|84.3|84.35|84.3|84.33|84.29|100
1653554630000|2022-05-26 08:43:50|84.34||84.35||84.35||84.33||0
1653554640000|2022-05-26 08:44:00||84.31||84.31||84.31||84.31|0
1653554650000|2022-05-26 08:44:10|84.34|84.3|84.35|84.3|84.35|84.3|84.34|84.3|2200
1653554660000|2022-05-26 08:44:20||84.31||84.31||84.31||84.31|15000
1653554670000|2022-05-26 08:44:30|||||||||127
1653554690000|2022-05-26 08:44:50||84.3||84.31||84.31||84.3|397
1653554700000|2022-05-26 08:45:00|84.34|84.3|84.41|84.38|84.45|84.39|84.34|84.3|19411
1653554710000|2022-05-26 08:45:10|84.42|84.39|84.44|84.39|84.44|84.4|84.4|84.38|3471
1653554720000|2022-05-26 08:45:20|84.43|84.4|84.43|84.38|84.44|84.4|84.42|84.38|11
1653554730000|2022-05-26 08:45:30|84.44|84.39|84.44|84.4|84.44|84.4|84.43|84.38|0
1653554760000|2022-05-26 08:46:00|84.45|84.41|84.49|84.43|84.49|84.43|84.45|84.41|22708
1653554770000|2022-05-26 08:46:10|84.48|84.42|84.47|84.41|84.48|84.42|84.47|84.41|1164
1653554780000|2022-05-26 08:46:20|84.46||84.45||84.46||84.45||1184
1653554790000|2022-05-26 08:46:30|||||||||895
1653554800000|2022-05-26 08:46:40|84.44|84.4|84.46|84.41|84.46|84.41|84.44|84.4|15805
1653554810000|2022-05-26 08:46:50|84.47||84.46||84.47||84.46||20117
1653554820000|2022-05-26 08:47:00|84.47||84.46||84.47||84.46||697
1653554840000|2022-05-26 08:47:20|84.45|84.4|84.43|84.38|84.45|84.41|84.42|84.38|6231
1653554850000|2022-05-26 08:47:30|||||||||2194
1653554870000|2022-05-26 08:47:50|84.44|84.39|84.45|84.41|84.45|84.41|84.44|84.39|4588
1653554880000|2022-05-26 08:48:00|84.48|84.42|84.5|84.45|84.52|84.46|84.46|84.41|4237
1653554890000|2022-05-26 08:48:10||84.46||84.46||84.46||84.46|0
1653554920000|2022-05-26 08:48:40|84.49||84.49||84.49||84.49||0
1653554940000|2022-05-26 08:49:00|84.5|84.47|84.53|84.48|84.55|84.5|84.5|84.47|1289
1653554960000|2022-05-26 08:49:20|84.52|84.47|84.51|84.46|84.52|84.47|84.49|84.45|3474
1653554970000|2022-05-26 08:49:30|84.49||84.49||84.49||84.49||1760
1653554980000|2022-05-26 08:49:40|84.51|84.47|84.53|84.48|84.53|84.48|84.51|84.47|6484
1653554990000|2022-05-26 08:49:50||84.49||84.49||84.49||84.49|27
1653555000000|2022-05-26 08:50:00|||||||||18122
1653555010000|2022-05-26 08:50:10|84.52|84.48|84.51|84.46|84.52|84.48|84.5|84.46|1665
1653555020000|2022-05-26 08:50:20|84.49|84.45|84.46|84.42|84.49|84.45|84.45|84.41|6518
1653555030000|2022-05-26 08:50:30|84.47|84.43|84.55|84.51|84.56|84.51|84.46|84.43|17000
1653555060000|2022-05-26 08:51:00|84.53|84.5|84.53|84.48|84.53|84.5|84.53|84.48|6600
1653555070000|2022-05-26 08:51:10|||||||||10600
1653555080000|2022-05-26 08:51:20|84.51|84.47|84.53|84.48|84.53|84.48|84.51|84.47|16594
1653555100000|2022-05-26 08:51:40|84.48|84.47|84.53|84.5|84.55|84.5|84.48|84.47|31407
1653555110000|2022-05-26 08:51:50|84.54|84.48|84.52|84.49|84.54|84.49|84.51|84.48|11297
1653555140000|2022-05-26 08:52:20||84.48||84.48||84.48||84.48|236
1653555150000|2022-05-26 08:52:30||84.49||84.48||84.49||84.48|0
1653555160000|2022-05-26 08:52:40|||||||||3109
1653555170000|2022-05-26 08:52:50|84.54|84.49|84.57|84.53|84.57|84.54|84.54|84.49|726
1653555180000|2022-05-26 08:53:00||84.52||84.53||84.53||84.52|0
1653555190000|2022-05-26 08:53:10|84.58|84.54|84.6|84.56|84.61|84.57|84.58|84.54|2219
1653555200000|2022-05-26 08:53:20|84.58|84.54|84.58|84.54|84.58|84.54|84.58|84.53|0
1653555220000|2022-05-26 08:53:40|84.57||84.58||84.58||84.57||2591
1653555230000|2022-05-26 08:53:50|||||||||16000
1653555240000|2022-05-26 08:54:00|84.59|84.55|84.58|84.54|84.6|84.55|84.58|84.54|4
1653555250000|2022-05-26 08:54:10|84.57||84.59||84.59||84.57||38
1653555260000|2022-05-26 08:54:20|84.58||84.58||84.58||84.57||0
1653555270000|2022-05-26 08:54:30|84.57||84.57||84.57||84.57||0
1653555280000|2022-05-26 08:54:40|84.58||84.59||84.59||84.58||0
1653555290000|2022-05-26 08:54:50|84.58||84.58||84.58||84.58||0
1653555300000|2022-05-26 08:55:00|84.59||84.59||84.6||84.59||0
1653555310000|2022-05-26 08:55:10|84.6||84.58||84.6||84.58||0
1653555330000|2022-05-26 08:55:30|||||||||15283
1653555380000|2022-05-26 08:56:20|84.59|84.55|84.59|84.56|84.59|84.58|84.59|84.54|7007
1653555400000|2022-05-26 08:56:40|84.6|84.59|84.6|84.58|84.6|84.59|84.6|84.57|3051
1653555420000|2022-05-26 08:57:00|84.59|84.57|84.59|84.56|84.6|84.57|84.58|84.56|37777
1653555430000|2022-05-26 08:57:10|||||||||3000
1653555500000|2022-05-26 08:58:20|84.58|84.55|84.47|84.42|84.58|84.55|84.47|84.42|25449
1653555510000|2022-05-26 08:58:30|84.48|84.43|84.47|84.42|84.48|84.44|84.47|84.42|0
1653555520000|2022-05-26 08:58:40||84.43||84.42||84.44||84.42|0
1653555530000|2022-05-26 08:58:50|84.46||84.46||84.46||84.46||1
1653555540000|2022-05-26 08:59:00|84.45||84.45||84.45||84.45||0
1653555550000|2022-05-26 08:59:10|84.46|84.44|84.48|84.44|84.48|84.44|84.46|84.44|7409
1653555560000|2022-05-26 08:59:20|84.47|84.43|84.48|84.44|84.48|84.44|84.47|84.42|0
1653555570000|2022-05-26 08:59:30|84.49|84.45|84.49|84.44|84.49|84.45|84.49|84.44|39
1653555580000|2022-05-26 08:59:40|84.5|84.45|84.5|84.47|84.5|84.47|84.5|84.45|0
1653555590000|2022-05-26 08:59:50|84.51|84.46|84.59|84.54|84.6|84.54|84.51|84.45|6741
1653555600000|2022-05-26 09:00:00|84.6|84.52|84.57|84.52|84.6|84.52|84.57|84.52|0
1653555610000|2022-05-26 09:00:10||84.53||84.53||84.53||84.53|0
1653555620000|2022-05-26 09:00:20|84.56|84.52|84.57|84.53|84.57|84.53|84.55|84.5|12645
1653555630000|2022-05-26 09:00:30|||||||||156
1653555640000|2022-05-26 09:00:40|||||||||30000
1653555660000|2022-05-26 09:01:00|||||||||341
1653555670000|2022-05-26 09:01:10|||||||||89
1653555680000|2022-05-26 09:01:20|||||||||6
1653555690000|2022-05-26 09:01:30|84.58|84.54|84.59|84.54|84.59|84.54|84.58|84.53|1471
1653555700000|2022-05-26 09:01:40|84.6|84.55|84.6|84.55|84.61|84.55|84.6|84.55|0
1653555720000|2022-05-26 09:02:00|84.59|84.54|84.59|84.54|84.59|84.54|84.59|84.54|178
1653555730000|2022-05-26 09:02:10|||||||||152
1653555740000|2022-05-26 09:02:20|84.58||84.58||84.58||84.58||8222
1653555760000|2022-05-26 09:02:40|84.59|84.55|84.6|84.55|84.61|84.56|84.59|84.54|0
1653555770000|2022-05-26 09:02:50||84.54||84.55||84.55||84.54|4108
1653555780000|2022-05-26 09:03:00|84.61|84.56|84.61|84.57|84.61|84.57|84.61|84.56|175
1653555790000|2022-05-26 09:03:10|84.64|84.56|84.63|84.57|84.71|84.66|84.62|84.56|20544
1653555800000|2022-05-26 09:03:20|84.62|84.56|84.65|84.59|84.67|84.6|84.61|84.55|1
1653555820000|2022-05-26 09:03:40|84.64|84.58|84.64|84.58|84.64|84.58|84.64|84.58|0
1653555830000|2022-05-26 09:03:50|||||||||456
1653555840000|2022-05-26 09:04:00||84.59||84.58||84.59||84.58|204
1653555850000|2022-05-26 09:04:10|84.65||84.64||84.65||84.64||117
1653555870000|2022-05-26 09:04:30|||||||||2500
1653555880000|2022-05-26 09:04:40|||||||||1156
1653555900000|2022-05-26 09:05:00|||||||||1380
1653555910000|2022-05-26 09:05:10|84.65|84.59|84.7|84.64|84.72|84.66|84.64|84.59|11
1653555930000|2022-05-26 09:05:30|84.71|84.65|84.7|84.64|84.72|84.66|84.7|84.64|24584
1653555940000|2022-05-26 09:05:40|84.71|84.65|84.72|84.66|84.72|84.66|84.71|84.65|0
1653555950000|2022-05-26 09:05:50|84.71|84.67|84.74|84.69|84.74|84.69|84.71|84.67|8206
1653555960000|2022-05-26 09:06:00|||||||||451
1653555970000|2022-05-26 09:06:10|84.73|84.68|84.74|84.68|84.74|84.69|84.73|84.68|311
1653555980000|2022-05-26 09:06:20||84.69||84.7||84.7||84.69|20
1653555990000|2022-05-26 09:06:30||84.69||84.69||84.69||84.69|19
1653556000000|2022-05-26 09:06:40|84.73||84.74||84.74||84.73||155330
1653556010000|2022-05-26 09:06:50|84.73|84.66|84.72|84.68|84.73|84.68|84.71|84.66|1420
1653556020000|2022-05-26 09:07:00|84.73|84.67|84.65|84.6|84.73|84.67|84.65|84.58|46236
1653556030000|2022-05-26 09:07:10|84.64|84.59|84.62|84.56|84.64|84.59|84.62|84.56|0
1653556040000|2022-05-26 09:07:20|84.64|84.57|84.64|84.57|84.64|84.58|84.64|84.57|0
1653556050000|2022-05-26 09:07:30|84.63|84.58|84.62|84.56|84.64|84.59|84.62|84.56|9252
1653556070000|2022-05-26 09:07:50|84.61||84.61||84.61||84.61||5
1653556080000|2022-05-26 09:08:00|||||||||8812
1653556090000|2022-05-26 09:08:10|84.6|84.54|84.62|84.56|84.63|84.57|84.6|84.54|1960
1653556100000|2022-05-26 09:08:20|84.61|84.57|84.63|84.57|84.63|84.57|84.61|84.55|4731
1653556110000|2022-05-26 09:08:30|84.62||84.62||84.62||84.62||0
1653556120000|2022-05-26 09:08:40|84.63|84.58|84.65|84.6|84.65|84.6|84.63|84.58|7133
1653556140000|2022-05-26 09:09:00|84.64|84.59|84.66|84.59|84.66|84.59|84.64|84.58|9000
1653556150000|2022-05-26 09:09:10|84.67|84.6|84.66|84.61|84.67|84.61|84.66|84.6|0
1653556160000|2022-05-26 09:09:20|84.67|84.63|84.67|84.61|84.68|84.63|84.66|84.61|6095
1653556170000|2022-05-26 09:09:30|84.68|84.63|84.67|84.61|84.68|84.63|84.66|84.6|0
1653556180000|2022-05-26 09:09:40|84.68|84.64|84.68|84.65|84.73|84.67|84.67|84.64|12000
1653556200000|2022-05-26 09:10:00|84.69|84.66|84.7|84.67|84.7|84.67|84.68|84.66|9293
1653556210000|2022-05-26 09:10:10||84.65||84.66||84.66||84.65|0
1653556220000|2022-05-26 09:10:20|84.66|84.65|84.7|84.66|84.7|84.66|84.66|84.65|16017
1653556230000|2022-05-26 09:10:30|||||||||101941
1653556240000|2022-05-26 09:10:40|84.64|84.65|84.68|84.64|84.7|84.65|84.64|84.6|115659
1653556250000|2022-05-26 09:10:50|84.66|84.61|84.65|84.59|84.66|84.61|84.65|84.58|3409
1653556260000|2022-05-26 09:11:00|84.64|84.58|84.56|84.51|84.64|84.58|84.52|84.46|35082
1653556270000|2022-05-26 09:11:10||84.5||84.51||84.52||84.5|1188
1653556280000|2022-05-26 09:11:20||84.5||84.51||84.52||84.49|617
1653556290000|2022-05-26 09:11:30|84.55|84.5|84.55|84.49|84.55|84.5|84.55|84.48|0
1653556300000|2022-05-26 09:11:40|84.54|84.48|84.53|84.48|84.54|84.48|84.52|84.45|30962
1653556310000|2022-05-26 09:11:50|||||||||61
1653556320000|2022-05-26 09:12:00|84.54|84.49|84.54|84.49|84.54|84.5|84.54|84.49|0
1653556330000|2022-05-26 09:12:10|84.53|84.48|84.53|84.48|84.53|84.48|84.53|84.48|10
1653556340000|2022-05-26 09:12:20|84.51|84.46|84.48|84.41|84.51|84.46|84.48|84.41|2224
1653556350000|2022-05-26 09:12:30||84.42||84.42||84.42||84.42|7003
1653556360000|2022-05-26 09:12:40||84.43||84.42||84.43||84.42|60
1653556370000|2022-05-26 09:12:50||84.43||84.44||84.44||84.43|6600
1653556380000|2022-05-26 09:13:00|84.47|84.43|84.47|84.41|84.48|84.43|84.45|84.38|1957
1653556390000|2022-05-26 09:13:10|84.48|84.42|84.49|84.45|84.49|84.46|84.46|84.42|13105
1653556400000|2022-05-26 09:13:20|84.51|84.46|84.54|84.48|84.54|84.5|84.51|84.45|6981
1653556410000|2022-05-26 09:13:30|84.53|84.49|84.54|84.49|84.54|84.49|84.53|84.49|0
1653556420000|2022-05-26 09:13:40|84.53||84.52||84.53||84.52||1529
1653556430000|2022-05-26 09:13:50|84.51|84.46|84.51|84.45|84.51|84.46|84.5|84.45|417
1653556440000|2022-05-26 09:14:00|84.52|84.46|84.51|84.47|84.52|84.47|84.51|84.46|0
1653556450000|2022-05-26 09:14:10|84.5|84.46|84.51|84.47|84.53|84.47|84.48|84.45|2500
1653556460000|2022-05-26 09:14:20|84.52|84.48|84.53|84.49|84.54|84.5|84.52|84.48|0
1653556470000|2022-05-26 09:14:30|84.54|84.5|84.62|84.57|84.62|84.57|84.54|84.5|214
1653556480000|2022-05-26 09:14:40|84.63|84.58|84.63|84.58|84.63|84.58|84.62|84.57|4
1653556490000|2022-05-26 09:14:50|84.57|84.57|84.59|84.55|84.61|84.57|84.57|84.55|35509
1653556500000|2022-05-26 09:15:00|84.6||84.59||84.6||84.59||0
1653556510000|2022-05-26 09:15:10|84.6||84.6||84.6||84.59||0
1653556520000|2022-05-26 09:15:20|84.59|84.54|84.58|84.52|84.6|84.56|84.58|84.51|1092
1653556530000|2022-05-26 09:15:30|||||||||250
1653556540000|2022-05-26 09:15:40|84.57|84.51|84.58|84.51|84.58|84.51|84.57|84.51|6
1653556550000|2022-05-26 09:15:50|84.57|84.52|84.67|84.62|84.7|84.66|84.51|84.45|156871
1653556560000|2022-05-26 09:16:00|84.69|84.63|84.67|84.61|84.69|84.65|84.65|84.6|12859
1653556590000|2022-05-26 09:16:30|84.68|84.62|84.66|84.61|84.68|84.63|84.66|84.61|0
1653556600000|2022-05-26 09:16:40|84.67|84.62|84.67|84.62|84.68|84.62|84.67|84.61|1000
1653556610000|2022-05-26 09:16:50|84.68|84.63|84.69|84.63|84.69|84.65|84.68|84.63|2616
1653556620000|2022-05-26 09:17:00||84.64||84.65||84.65||84.64|0
1653556630000|2022-05-26 09:17:10|84.7|84.64|84.69|84.64|84.7|84.64|84.69|84.63|36720
1653556650000|2022-05-26 09:17:30|84.66|84.63|84.68|84.63|84.68|84.63|84.66|84.63|5631
1653556660000|2022-05-26 09:17:40|84.67|84.62|84.66|84.61|84.67|84.62|84.64|84.61|3872
1653556670000|2022-05-26 09:17:50|84.65||84.65||84.65||84.65||181
1653556700000|2022-05-26 09:18:20|84.68|84.63|84.7|84.66|84.7|84.66|84.68|84.63|4399
1653556710000|2022-05-26 09:18:30|84.69|84.65|84.69|84.65|84.69|84.65|84.69|84.65|1181
1653556720000|2022-05-26 09:18:40|84.65|84.64|84.65|84.62|84.67|84.65|84.65|84.62|32000
1653556730000|2022-05-26 09:18:50|84.64||84.64||84.67||84.63||560
1653556740000|2022-05-26 09:19:00|84.62|84.61|84.67|84.63|84.67|84.63|84.62|84.6|33777
1653556750000|2022-05-26 09:19:10|||||||||591
1653556760000|2022-05-26 09:19:20|||||||||6110
1653556770000|2022-05-26 09:19:30|||||||||5265
1653556780000|2022-05-26 09:19:40|84.68|84.64|84.7|84.66|84.7|84.66|84.68|84.64|4015
1653556790000|2022-05-26 09:19:50|84.68|84.64|84.7|84.64|84.7|84.64|84.67|84.62|1
1653556800000|2022-05-26 09:20:00||84.65||84.65||84.65||84.65|1182
1653556810000|2022-05-26 09:20:10|84.69|84.66|84.69|84.66|84.69|84.66|84.69|84.65|0
1653556820000|2022-05-26 09:20:20|84.7|84.67|84.71|84.66|84.74|84.69|84.7|84.66|8273
1653556840000|2022-05-26 09:20:40|84.7||84.69||84.7||84.69||0
1653556850000|2022-05-26 09:20:50|84.68||84.68||84.68||84.68||0
1653556860000|2022-05-26 09:21:00|84.67|84.63|84.67|84.62|84.67|84.63|84.67|84.62|2227
1653556870000|2022-05-26 09:21:10|84.66|84.61|84.65|84.61|84.66|84.61|84.65|84.61|25
1653556880000|2022-05-26 09:21:20|84.64||84.64||84.64||84.64||0
1653556890000|2022-05-26 09:21:30|84.65||84.65||84.65||84.65||74
1653556900000|2022-05-26 09:21:40|84.63|84.62|84.66|84.63|84.66|84.63|84.63|84.61|2064
1653556910000|2022-05-26 09:21:50|84.67|84.64|84.67|84.62|84.69|84.65|84.67|84.62|12398
1653556920000|2022-05-26 09:22:00|84.66|84.63|84.66|84.62|84.66|84.63|84.66|84.62|8
1653556930000|2022-05-26 09:22:10||84.61||84.62||84.62||84.61|184
1653556940000|2022-05-26 09:22:20|84.65|84.61|84.55|84.5|84.66|84.61|84.52|84.48|256312
1653556950000|2022-05-26 09:22:30|84.54|84.49|84.58|84.52|84.58|84.53|84.5|84.45|36491
1653556960000|2022-05-26 09:22:40|84.56|84.53|84.54|84.5|84.58|84.53|84.54|84.5|16592
1653556980000|2022-05-26 09:23:00|84.56|84.51|84.58|84.53|84.58|84.53|84.53|84.51|5888
1653557000000|2022-05-26 09:23:20|84.6|84.54|84.6|84.57|84.64|84.59|84.59|84.54|4530
1653557010000|2022-05-26 09:23:30|84.61|84.56|84.59|84.55|84.61|84.56|84.57|84.55|10239
1653557020000|2022-05-26 09:23:40|84.58|84.54|84.63|84.59|84.63|84.59|84.56|84.52|6101
1653557030000|2022-05-26 09:23:50|84.66|84.6|84.64|84.6|84.66|84.6|84.64|84.6|0
1653557040000|2022-05-26 09:24:00|84.62||84.64||84.64||84.62||150
1653557060000|2022-05-26 09:24:20|84.66|84.61|84.65|84.61|84.69|84.65|84.65|84.6|24860
1653557070000|2022-05-26 09:24:30|84.67|84.62|84.67|84.64|84.69|84.64|84.67|84.62|0
1653557080000|2022-05-26 09:24:40|84.68|84.65|84.69|84.66|84.71|84.66|84.68|84.65|2531
1653557090000|2022-05-26 09:24:50|84.71|84.65|84.67|84.64|84.71|84.65|84.67|84.64|29610
1653557100000|2022-05-26 09:25:00|84.68|84.65|84.71|84.66|84.71|84.66|84.67|84.65|2249
1653557110000|2022-05-26 09:25:10|84.73|84.67|84.73|84.68|84.73|84.68|84.73|84.67|0
1653557130000|2022-05-26 09:25:30|||||||||100
1653557140000|2022-05-26 09:25:40|84.72|84.67|84.71|84.66|84.72|84.68|84.68|84.63|17513
1653557160000|2022-05-26 09:26:00|84.73|84.67|84.75|84.7|84.76|84.71|84.73|84.67|11697
1653557170000|2022-05-26 09:26:10|84.74|84.69|84.72|84.67|84.75|84.69|84.71|84.66|0
1653557180000|2022-05-26 09:26:20|84.71|84.66|84.71|84.66|84.72|84.67|84.7|84.64|0
1653557190000|2022-05-26 09:26:30|84.7|84.65|84.67|84.61|84.7|84.66|84.67|84.61|0
1653557200000|2022-05-26 09:26:40|84.68|84.6|84.66|84.6|84.68|84.61|84.65|84.6|0
1653557210000|2022-05-26 09:26:50|84.65|84.61|84.66|84.61|84.66|84.62|84.65|84.61|2438
1653557220000|2022-05-26 09:27:00|||||||||12295
1653557230000|2022-05-26 09:27:10||84.6||84.6||84.6||84.6|23
1653557240000|2022-05-26 09:27:20|84.65|84.61|84.62|84.56|84.65|84.61|84.62|84.55|3766
1653557250000|2022-05-26 09:27:30|84.63|84.57|84.62|84.56|84.63|84.58|84.62|84.56|0
1653557260000|2022-05-26 09:27:40|84.61||84.61||84.61||84.61||0
1653557270000|2022-05-26 09:27:50|84.62|84.57|84.64|84.58|84.65|84.58|84.62|84.56|1216
1653557280000|2022-05-26 09:28:00|84.65|84.59|84.66|84.6|84.66|84.61|84.65|84.59|860
1653557290000|2022-05-26 09:28:10|84.65|84.59|84.66|84.6|84.66|84.6|84.65|84.59|0
1653557300000|2022-05-26 09:28:20|84.65|84.59|84.63|84.59|84.65|84.59|84.63|84.59|44
1653557320000|2022-05-26 09:28:40|84.62|84.58|84.6|84.56|84.62|84.58|84.6|84.56|11812
1653557330000|2022-05-26 09:28:50|84.61||84.59||84.61||84.59||0
1653557350000|2022-05-26 09:29:10|84.58|84.54|84.57|84.52|84.58|84.54|84.57|84.52|16792
1653557360000|2022-05-26 09:29:20|84.56|84.51|84.57|84.51|84.58|84.51|84.51|84.48|26015
1653557370000|2022-05-26 09:29:30|84.58||84.58||84.58||84.57||2934
1653557380000|2022-05-26 09:29:40|84.57|84.5|84.58|84.51|84.58|84.51|84.53|84.47|10000
1653557390000|2022-05-26 09:29:50|84.57|84.5|84.56|84.49|84.57|84.5|84.55|84.49|300
1653557400000|2022-05-26 09:30:00|84.55|84.5|84.54|84.5|84.56|84.51|84.54|84.49|0
1653557410000|2022-05-26 09:30:10|||||||||1775
1653557430000|2022-05-26 09:30:30|||||||||6165
1653557450000|2022-05-26 09:30:50|84.53|84.49|84.51|84.46|84.53|84.49|84.51|84.46|3989
1653557460000|2022-05-26 09:31:00|84.53|84.47|84.54|84.51|84.54|84.51|84.53|84.47|686
1653557470000|2022-05-26 09:31:10|84.56|84.52|84.58|84.54|84.58|84.54|84.56|84.52|3694
1653557480000|2022-05-26 09:31:20|84.59|84.55|84.61|84.57|84.62|84.57|84.59|84.55|0
1653557490000|2022-05-26 09:31:30|84.6||84.61||84.61||84.59||0
1653557500000|2022-05-26 09:31:40|84.6||84.61||84.61||84.6||0
1653557510000|2022-05-26 09:31:50|84.6||84.6||84.6||84.6||0
1653557520000|2022-05-26 09:32:00|84.61||84.6||84.61||84.6||14
1653557530000|2022-05-26 09:32:10|84.61||84.61||84.61||84.61||0
1653557540000|2022-05-26 09:32:20|84.6|84.56|84.58|84.54|84.6|84.56|84.57|84.54|2584
1653557550000|2022-05-26 09:32:30|84.56|84.55|84.59|84.54|84.6|84.55|84.56|84.54|0
1653557560000|2022-05-26 09:32:40|84.57||84.57||84.57||84.57||32
1653557570000|2022-05-26 09:32:50|84.59||84.59||84.59||84.59||0
1653557590000|2022-05-26 09:33:10|84.6|84.55|84.62|84.57|84.64|84.58|84.6|84.55|345
1653557610000|2022-05-26 09:33:30|84.61||84.62||84.62||84.61||955
1653557620000|2022-05-26 09:33:40|84.63|84.58|84.64|84.58|84.64|84.58|84.63|84.58|0
1653557640000|2022-05-26 09:34:00|84.65|84.59|84.65|84.61|84.66|84.62|84.63|84.59|2002
1653557660000|2022-05-26 09:34:20|84.66|84.62|84.65|84.61|84.67|84.63|84.65|84.61|5079
1653557700000|2022-05-26 09:35:00|84.64||84.64||84.65||84.64||3455
1653557710000|2022-05-26 09:35:10|84.63|84.59|84.62|84.59|84.64|84.59|84.61|84.59|2763
1653557720000|2022-05-26 09:35:20|84.61|84.56|84.58|84.52|84.61|84.56|84.58|84.52|1080
1653557730000|2022-05-26 09:35:30|84.57|84.51|84.56|84.5|84.57|84.51|84.53|84.48|0
1653557740000|2022-05-26 09:35:40|84.55|84.49|84.54|84.49|84.55|84.49|84.53|84.48|8
1653557760000|2022-05-26 09:36:00|84.55|84.5|84.54|84.5|84.57|84.52|84.54|84.5|1209
1653557770000|2022-05-26 09:36:10||84.51||84.51||84.51||84.51|6037
1653557780000|2022-05-26 09:36:20||84.5||84.5||84.5||84.5|8870
1653557790000|2022-05-26 09:36:30|84.53|84.49|84.54|84.49|84.54|84.49|84.53|84.49|0
1653557810000|2022-05-26 09:36:50|84.53|84.5|84.54|84.49|84.54|84.5|84.53|84.49|1171
1653557820000|2022-05-26 09:37:00|84.53|84.48|84.5|84.45|84.54|84.48|84.5|84.45|6972
1653557830000|2022-05-26 09:37:10|84.51||84.5||84.51||84.49||64
1653557840000|2022-05-26 09:37:20|84.51|84.46|84.58|84.52|84.58|84.52|84.49|84.46|936
1653557850000|2022-05-26 09:37:30|84.57||84.57||84.58||84.57||0
1653557860000|2022-05-26 09:37:40|84.56||84.57||84.57||84.56||0
1653557880000|2022-05-26 09:38:00|84.58|84.53|84.62|84.56|84.62|84.57|84.58|84.53|4711
1653557890000|2022-05-26 09:38:10|||||||||29
1653557900000|2022-05-26 09:38:20|84.6|84.55|84.6|84.55|84.6|84.55|84.6|84.54|7138
1653557910000|2022-05-26 09:38:30|84.59|84.53|84.6|84.55|84.6|84.55|84.57|84.51|1080
1653557920000|2022-05-26 09:38:40|84.59|84.56|84.61|84.55|84.62|84.56|84.59|84.55|0
1653557930000|2022-05-26 09:38:50|84.6||84.61||84.61||84.6||0
1653557950000|2022-05-26 09:39:10|84.59|84.54|84.61|84.55|84.61|84.56|84.59|84.54|0
1653557960000|2022-05-26 09:39:20|84.59|84.54|84.61|84.56|84.61|84.56|84.59|84.54|0
1653557980000|2022-05-26 09:39:40||84.57||84.57||84.57||84.57|0
1653558000000|2022-05-26 09:40:00|84.62|84.58|84.65|84.61|84.65|84.62|84.62|84.58|7204
1653558030000|2022-05-26 09:40:30||84.6||84.6||84.6||84.59|0
1653558040000|2022-05-26 09:40:40||84.61||84.6||84.62||84.6|0
1653558060000|2022-05-26 09:41:00|84.66|84.62|84.68|84.64|84.68|84.64|84.66|84.62|11
1653558070000|2022-05-26 09:41:10|84.7|84.65|84.68|84.63|84.74|84.7|84.68|84.62|46196
1653558080000|2022-05-26 09:41:20|84.67|84.64|84.69|84.63|84.7|84.64|84.67|84.63|5
1653558090000|2022-05-26 09:41:30|84.7|84.64|84.68|84.63|84.7|84.64|84.67|84.62|0
1653558110000|2022-05-26 09:41:50|84.67||84.68||84.68||84.67||0
1653558120000|2022-05-26 09:42:00||84.64||84.64||84.64||84.64|0
1653558130000|2022-05-26 09:42:10||84.63||84.63||84.63||84.63|5
1653558150000|2022-05-26 09:42:30|84.67||84.68||84.68||84.67||0
1653558170000|2022-05-26 09:42:50|84.67||84.68||84.68||84.67||0
1653558180000|2022-05-26 09:43:00|84.67||84.68||84.68||84.66||6253
1653558190000|2022-05-26 09:43:10|||||||||1755
1653558210000|2022-05-26 09:43:30|84.67||84.67||84.67||84.67||70
1653558220000|2022-05-26 09:43:40|84.68||84.68||84.68||84.68||2
1653558230000|2022-05-26 09:43:50|84.69|84.64|84.71|84.67|84.72|84.67|84.69|84.64|882
1653558250000|2022-05-26 09:44:10|||||||||2
1653558260000|2022-05-26 09:44:20|84.72|84.68|84.75|84.72|84.75|84.72|84.72|84.68|7805
1653558270000|2022-05-26 09:44:30|84.74|84.71|84.74|84.7|84.75|84.71|84.73|84.68|27654
1653558280000|2022-05-26 09:44:40|84.75|84.71|84.75|84.7|84.75|84.71|84.75|84.7|0
1653558290000|2022-05-26 09:44:50||84.71||84.71||84.71||84.71|0
1653558310000|2022-05-26 09:45:10|||||||||595
1653558320000|2022-05-26 09:45:20|84.77|84.72|84.82|84.76|84.82|84.77|84.77|84.72|18498
1653558330000|2022-05-26 09:45:30|84.83|84.77|84.81|84.75|84.84|84.78|84.8|84.75|0
1653558340000|2022-05-26 09:45:40|84.8|84.76|84.79|84.74|84.81|84.76|84.78|84.72|1169
1653558350000|2022-05-26 09:45:50|84.78|84.73|84.76|84.71|84.78|84.73|84.73|84.71|84184
1653558360000|2022-05-26 09:46:00|84.77||84.75||84.77||84.74||3546
1653558370000|2022-05-26 09:46:10|84.74||84.75||84.76||84.74||0
1653558390000|2022-05-26 09:46:30|84.74||84.76||84.76||84.74||8
1653558400000|2022-05-26 09:46:40|84.75||84.74||84.75||84.74||45
1653558410000|2022-05-26 09:46:50|84.76||84.74||84.76||84.74||2
1653558430000|2022-05-26 09:47:10|84.76|84.72|84.81|84.76|84.82|84.78|84.74|84.72|6579
1653558440000|2022-05-26 09:47:20|84.79|84.74|84.79|84.74|84.79|84.74|84.76|84.72|8679
1653558450000|2022-05-26 09:47:30|84.8|84.75|84.84|84.79|84.85|84.79|84.79|84.74|3508
1653558460000|2022-05-26 09:47:40|84.85|84.8|84.85|84.81|84.86|84.81|84.85|84.8|1646
1653558470000|2022-05-26 09:47:50|84.86|84.82|84.88|84.83|84.9|84.83|84.86|84.82|0
1653558490000|2022-05-26 09:48:10|||||||||204
1653558500000|2022-05-26 09:48:20|84.89|84.84|84.89|84.84|84.9|84.84|84.89|84.84|235
1653558510000|2022-05-26 09:48:30||84.83||84.83||84.83||84.83|14
1653558520000|2022-05-26 09:48:40||84.84||84.85||84.85||84.84|0
1653558530000|2022-05-26 09:48:50|84.9|84.86|84.91|84.87|84.91|84.87|84.9|84.86|0
1653558580000|2022-05-26 09:49:40|84.92|84.89|84.95|84.91|84.95|84.91|84.92|84.89|18333
1653558590000|2022-05-26 09:49:50|||||||||13100
1653558610000|2022-05-26 09:50:10|84.96|84.93|84.95|84.91|84.96|84.93|84.93|84.91|8860
1653558620000|2022-05-26 09:50:20||84.92||84.91||84.92||84.91|1187
1653558630000|2022-05-26 09:50:30|84.96|84.92|84.98|84.94|84.98|84.94|84.95|84.92|5804
1653558640000|2022-05-26 09:50:40|||||||||12
1653558650000|2022-05-26 09:50:50|84.99|84.95|85|84.96|85|84.97|84.99|84.94|30725
1653558670000|2022-05-26 09:51:10|84.99|84.95|84.98|84.94|84.99|84.95|84.98|84.93|3891
1653558680000|2022-05-26 09:51:20|84.97|84.93|84.96|84.9|84.97|84.93|84.95|84.9|1080
1653558700000|2022-05-26 09:51:40|84.97||84.96||84.97||84.96||0
1653558710000|2022-05-26 09:51:50|||||||||5000
1653558720000|2022-05-26 09:52:00|84.95||84.95||84.95||84.95||0
1653558730000|2022-05-26 09:52:10|84.96|84.91|84.95|84.9|84.97|84.93|84.95|84.9|2062
1653558760000|2022-05-26 09:52:40||84.92||84.92||84.92||84.92|205
1653558770000|2022-05-26 09:52:50|84.97|84.93|85|84.96|85|84.96|84.96|84.93|1534
1653558780000|2022-05-26 09:53:00|||||||||5890
1653558790000|2022-05-26 09:53:10|84.99|84.94|85|84.96|85|84.96|84.99|84.93|455
1653558810000|2022-05-26 09:53:30|84.99|84.94|84.96|84.92|84.99|84.94|84.96|84.92|1600
1653558820000|2022-05-26 09:53:40|84.97|84.9|84.98|84.93|84.99|84.93|84.96|84.9|0
1653558830000|2022-05-26 09:53:50|84.97||84.97||84.97||84.97||2418
1653558860000|2022-05-26 09:54:20|84.98|84.94|84.99|84.95|85|84.95|84.98|84.94|19
1653558880000|2022-05-26 09:54:40|85||84.99||85||84.99||0
1653558890000|2022-05-26 09:54:50|85|84.96|85|84.96|85|84.96|84.99|84.96|2000
1653558900000|2022-05-26 09:55:00|84.99|84.94|85|84.96|85|84.96|84.99|84.94|3100
1653558910000|2022-05-26 09:55:10|84.96|84.95|84.94|84.9|84.99|84.95|84.94|84.9|34037
1653558920000|2022-05-26 09:55:20|84.97|84.92|84.96|84.91|84.97|84.92|84.95|84.9|280
1653558930000|2022-05-26 09:55:30|||||||||200
1653558970000|2022-05-26 09:56:10|84.95|84.9|84.92|84.88|84.95|84.9|84.92|84.86|2
1653558980000|2022-05-26 09:56:20|84.93|84.87|84.93|84.87|84.93|84.87|84.93|84.87|4814
1653558990000|2022-05-26 09:56:30|||||||||1500
1653559000000|2022-05-26 09:56:40|84.94|84.88|84.94|84.89|84.95|84.91|84.92|84.87|12139
1653559010000|2022-05-26 09:56:50|84.95|84.87|84.92|84.87|84.95|84.87|84.92|84.87|4337
1653559020000|2022-05-26 09:57:00|84.93|84.88|84.92|84.87|84.94|84.88|84.92|84.87|0
1653559030000|2022-05-26 09:57:10|84.91|84.85|84.91|84.85|84.91|84.85|84.89|84.84|0
1653559040000|2022-05-26 09:57:20|84.9||84.89||84.91||84.89||0
1653559050000|2022-05-26 09:57:30|84.9||84.89||84.9||84.89||0
1653559060000|2022-05-26 09:57:40|84.9||84.9||84.91||84.89||0
1653559070000|2022-05-26 09:57:50|84.89||84.9||84.9||84.89||0
1653559080000|2022-05-26 09:58:00|84.91|84.86|84.94|84.89|84.94|84.89|84.87|84.86|12199
1653559090000|2022-05-26 09:58:10|84.93||84.94||84.94||84.93||7715
1653559100000|2022-05-26 09:58:20|84.93|84.88|84.89|84.84|84.93|84.88|84.88|84.84|18113
1653559110000|2022-05-26 09:58:30|||||||||12
1653559130000|2022-05-26 09:58:50|84.88|84.83|84.89|84.85|84.89|84.85|84.88|84.83|3550
1653559140000|2022-05-26 09:59:00||84.84||84.86||84.86||84.84|0
1653559150000|2022-05-26 09:59:10|84.91|84.87|84.87|84.82|84.93|84.88|84.87|84.82|29245
1653559160000|2022-05-26 09:59:20|84.86|84.81|84.82|84.77|84.87|84.82|84.82|84.77|9989
1653559170000|2022-05-26 09:59:30|84.81||84.81||84.82||84.81||1574
1653559180000|2022-05-26 09:59:40|84.82|84.78|84.82|84.78|84.82|84.78|84.82|84.77|0
1653559190000|2022-05-26 09:59:50|84.81|84.77|84.81|84.76|84.82|84.77|84.81|84.76|0
1653559200000|2022-05-26 10:00:00|84.82||84.81||84.82||84.81||0
1653559210000|2022-05-26 10:00:10|84.8|84.77|84.85|84.8|84.86|84.81|84.8|84.77|10135
1653559220000|2022-05-26 10:00:20|84.86|84.79|84.87|84.81|84.87|84.81|84.86|84.79|0
1653559230000|2022-05-26 10:00:30|84.86|84.82|84.86|84.81|84.87|84.82|84.86|84.81|0
1653559240000|2022-05-26 10:00:40|84.87|84.82|84.87|84.81|84.88|84.82|84.86|84.81|18
1653559250000|2022-05-26 10:00:50|84.88|84.82|84.89|84.83|84.9|84.83|84.88|84.82|21240
1653559260000|2022-05-26 10:01:00|84.88|84.82|84.87|84.81|84.88|84.82|84.87|84.81|1188
1653559270000|2022-05-26 10:01:10|||||||||15850
1653559280000|2022-05-26 10:01:20|84.86||84.86||84.87||84.86||0
1653559290000|2022-05-26 10:01:30|||||||||134
1653559300000|2022-05-26 10:01:40|84.87||84.86||84.87||84.86||36
1653559310000|2022-05-26 10:01:50|||||||||1756
1653559320000|2022-05-26 10:02:00|||||||||11
1653559380000|2022-05-26 10:03:00|84.85||84.86||84.86||84.85||19
1653559390000|2022-05-26 10:03:10|84.85||84.86||84.86||84.85||0
1653559420000|2022-05-26 10:03:40|84.85||84.85||84.85||84.85||0
1653559430000|2022-05-26 10:03:50|||||||||5000
1653559450000|2022-05-26 10:04:10|84.86|84.82|84.88|84.84|84.88|84.84|84.86|84.82|4745
1653559460000|2022-05-26 10:04:20|84.87|84.83|84.88|84.83|84.89|84.84|84.87|84.83|0
1653559470000|2022-05-26 10:04:30|||||||||30
1653559480000|2022-05-26 10:04:40|||||||||105
1653559520000|2022-05-26 10:05:20|84.87||84.87||84.87||84.87||7
1653559550000|2022-05-26 10:05:50||84.84||84.83||84.84||84.83|5
1653559560000|2022-05-26 10:06:00|84.86|84.82|84.87|84.82|84.87|84.82|84.86|84.82|1527
1653559570000|2022-05-26 10:06:10|84.86||84.86||84.86||84.86||0
1653559590000|2022-05-26 10:06:30||84.81||84.82||84.82||84.81|0
1653559610000|2022-05-26 10:06:50|84.85|84.81|84.81|84.76|84.85|84.81|84.81|84.76|1079
1653559630000|2022-05-26 10:07:10|84.83|84.77|84.83|84.77|84.83|84.79|84.83|84.77|395
1653559640000|2022-05-26 10:07:20|84.82|84.78|84.83|84.78|84.85|84.79|84.81|84.78|11
1653559650000|2022-05-26 10:07:30|||||||||10000
1653559660000|2022-05-26 10:07:40|84.82||84.82||84.82||84.82||0
1653559680000|2022-05-26 10:08:00|84.81||84.82||84.82||84.81||65
1653559690000|2022-05-26 10:08:10|84.81||84.81||84.82||84.81||0
1653559700000|2022-05-26 10:08:20|84.82||84.82||84.83||84.81||0
1653559710000|2022-05-26 10:08:30|84.83||84.82||84.83||84.82||0
1653559720000|2022-05-26 10:08:40|84.81||84.83||84.83||84.81||44
1653559730000|2022-05-26 10:08:50|84.82||84.82||84.82||84.81||0
1653559740000|2022-05-26 10:09:00|84.81|84.79|84.81|84.79|84.82|84.79|84.81|84.79|0
1653559760000|2022-05-26 10:09:20|84.83|84.81|84.91|84.86|84.93|84.89|84.82|84.81|5466
1653559770000|2022-05-26 10:09:30|84.92|84.87|84.93|84.88|84.93|84.88|84.91|84.86|6
1653559780000|2022-05-26 10:09:40|84.94|84.89|84.93|84.89|84.95|84.9|84.93|84.88|0
1653559790000|2022-05-26 10:09:50|84.92||84.94||84.94||84.92||936
1653559800000|2022-05-26 10:10:00|84.93|84.9|84.96|84.91|84.97|84.92|84.93|84.9|10000
1653559810000|2022-05-26 10:10:10|84.95|84.9|84.96|84.9|84.96|84.9|84.95|84.9|2299
1653559820000|2022-05-26 10:10:20|84.95|84.91|84.96|84.9|84.96|84.91|84.94|84.9|5887
1653559830000|2022-05-26 10:10:30|84.95||84.95||84.96||84.95||5283
1653559840000|2022-05-26 10:10:40|84.96|84.91|84.95|84.9|84.96|84.91|84.95|84.9|0
1653559850000|2022-05-26 10:10:50|84.94||84.94||84.94||84.94||100
1653559860000|2022-05-26 10:11:00|84.95|84.91|84.97|84.91|84.97|84.92|84.95|84.91|0
1653559880000|2022-05-26 10:11:20|||||||||272
1653559890000|2022-05-26 10:11:30|84.96||84.97||84.97||84.96||0
1653559900000|2022-05-26 10:11:40|84.96||84.95||84.96||84.95||0
1653559910000|2022-05-26 10:11:50|84.96||84.95||84.96||84.95||0
1653559920000|2022-05-26 10:12:00|84.96||84.95||84.96||84.95||18
1653559940000|2022-05-26 10:12:20|||||||||585
1653559970000|2022-05-26 10:12:50|84.94|84.89|84.9|84.85|84.94|84.89|84.9|84.85|2990
1653559980000|2022-05-26 10:13:00|84.91|84.86|84.92|84.88|84.92|84.88|84.91|84.86|1296
1653559990000|2022-05-26 10:13:10|84.93|84.87|84.92|84.88|84.93|84.88|84.92|84.87|0
1653560000000|2022-05-26 10:13:20|84.93|84.87|84.92|84.86|84.93|84.88|84.92|84.86|0
1653560020000|2022-05-26 10:13:40|84.91||84.91||84.91||84.91||0
1653560030000|2022-05-26 10:13:50|84.92|84.87|84.91|84.86|84.92|84.87|84.91|84.86|0
1653560040000|2022-05-26 10:14:00|84.92|84.87|84.93|84.87|84.94|84.88|84.92|84.86|0
1653560050000|2022-05-26 10:14:10|84.94|84.88|84.94|84.89|84.94|84.89|84.94|84.88|0
1653560070000|2022-05-26 10:14:30|84.95|84.9|84.97|84.92|84.97|84.92|84.93|84.9|5384
1653560080000|2022-05-26 10:14:40|84.96|84.93|84.97|84.92|84.97|84.93|84.96|84.92|0
1653560100000|2022-05-26 10:15:00|84.96|84.91|84.92|84.87|84.96|84.91|84.91|84.86|27578
1653560110000|2022-05-26 10:15:10|84.94|84.88|84.96|84.91|84.96|84.91|84.94|84.88|0
1653560120000|2022-05-26 10:15:20|84.95|84.9|84.94|84.9|84.95|84.9|84.94|84.9|0
1653560130000|2022-05-26 10:15:30|84.96|84.91|84.96|84.9|84.97|84.91|84.95|84.9|0
1653560140000|2022-05-26 10:15:40|84.95|84.89|84.94|84.89|84.95|84.9|84.93|84.89|0
1653560150000|2022-05-26 10:15:50|84.93|84.9|84.93|84.89|84.95|84.9|84.93|84.89|0
1653560160000|2022-05-26 10:16:00|84.95|84.9|84.95|84.9|84.95|84.9|84.95|84.9|15541
1653560180000|2022-05-26 10:16:20||84.89||84.89||84.89||84.89|0
1653560190000|2022-05-26 10:16:30|84.96|84.9|84.95|84.9|84.96|84.91|84.95|84.9|8
1653560200000|2022-05-26 10:16:40|84.96|84.89|84.95|84.89|84.96|84.9|84.95|84.89|0
1653560210000|2022-05-26 10:16:50|84.96|84.9|84.95|84.9|84.96|84.9|84.95|84.9|0
1653560220000|2022-05-26 10:17:00|84.93|84.89|84.95|84.9|84.95|84.9|84.93|84.89|0
1653560230000|2022-05-26 10:17:10|84.96||84.95||84.96||84.95||0
1653560240000|2022-05-26 10:17:20|84.96|84.91|84.96|84.91|84.96|84.91|84.96|84.91|0
1653560250000|2022-05-26 10:17:30|84.95|84.9|84.93|84.9|84.96|84.91|84.93|84.9|3308
1653560260000|2022-05-26 10:17:40|84.95|84.92|84.97|84.94|84.97|84.95|84.95|84.92|5398
1653560290000|2022-05-26 10:18:10|84.99|84.95|85|84.96|85.04|85|84.98|84.93|69026
1653560300000|2022-05-26 10:18:20|84.99|84.95|84.96|84.91|84.99|84.95|84.95|84.91|0
1653560310000|2022-05-26 10:18:30|84.95|84.9|84.97|84.91|84.97|84.91|84.95|84.9|0
1653560320000|2022-05-26 10:18:40|84.96|84.9|84.96|84.91|84.96|84.91|84.95|84.9|5
1653560330000|2022-05-26 10:18:50|84.97||84.96||84.97||84.96||0
1653560340000|2022-05-26 10:19:00|84.97||84.97||84.97||84.96||0
1653560350000|2022-05-26 10:19:10|84.98|84.92|84.99|84.94|85|84.94|84.98|84.92|2514
1653560360000|2022-05-26 10:19:20|85|84.95|85.04|84.99|85.04|85.01|85|84.95|122440
1653560370000|2022-05-26 10:19:30|85.05|85|85.05|84.99|85.1|85.04|85.03|84.99|44787
1653560380000|2022-05-26 10:19:40|85.04|84.97|85.01|84.96|85.04|84.97|85|84.96|4825
1653560390000|2022-05-26 10:19:50|85.02||85.02||85.02||85.01||589
1653560400000|2022-05-26 10:20:00|85.03|84.97|85.04|84.98|85.05|85|85.02|84.97|0
1653560410000|2022-05-26 10:20:10|85.03||85.04||85.04||85.03||0
1653560420000|2022-05-26 10:20:20||84.99||84.99||85||84.99|0
1653560430000|2022-05-26 10:20:30|85.03|84.98|85.02|84.96|85.03|84.98|85.01|84.96|1110
1653560440000|2022-05-26 10:20:40|85.03|84.97|85.03|84.97|85.03|84.97|85.01|84.96|58
1653560450000|2022-05-26 10:20:50|85.02||85.03||85.03||85.02||0
1653560460000|2022-05-26 10:21:00|85.02|84.98|85.02|84.97|85.05|84.99|85.01|84.97|9681
1653560480000|2022-05-26 10:21:20|85.01||85.01||85.01||85.01||73
1653560530000|2022-05-26 10:22:10|85|84.95|84.97|84.95|85|84.95|84.97|84.92|31165
1653560540000|2022-05-26 10:22:20|84.98|84.92|84.96|84.91|84.98|84.92|84.93|84.9|339
1653560550000|2022-05-26 10:22:30|84.97|84.92|84.97|84.91|84.97|84.92|84.97|84.91|0
1653560560000|2022-05-26 10:22:40|84.93|84.92|84.97|84.91|84.97|84.93|84.93|84.91|2161
1653560570000|2022-05-26 10:22:50|84.96|84.9|84.97|84.91|84.97|84.91|84.94|84.9|0
1653560580000|2022-05-26 10:23:00|84.96|84.9|84.94|84.92|84.97|84.92|84.94|84.9|0
1653560590000|2022-05-26 10:23:10||84.9||84.91||84.91||84.9|0
1653560610000|2022-05-26 10:23:30|||||||||6124
1653560620000|2022-05-26 10:23:40|84.93|84.9|84.92|84.88|84.93|84.9|84.91|84.87|6990
1653560630000|2022-05-26 10:23:50|84.93|84.9|84.93|84.89|84.95|84.9|84.93|84.88|0
1653560640000|2022-05-26 10:24:00||84.88||84.88||84.88||84.88|0
1653560650000|2022-05-26 10:24:10|84.94|84.89|84.94|84.89|84.94|84.9|84.94|84.89|867
1653560660000|2022-05-26 10:24:20||84.9||84.9||84.9||84.9|0
1653560680000|2022-05-26 10:24:40|84.93|84.88|84.92|84.87|84.93|84.88|84.91|84.86|2378
1653560690000|2022-05-26 10:24:50|84.93|84.88|84.93|84.88|84.94|84.89|84.92|84.87|0
1653560700000|2022-05-26 10:25:00|84.92|84.87|84.93|84.88|84.93|84.88|84.9|84.86|580
1653560710000|2022-05-26 10:25:10|84.94|84.89|84.97|84.92|84.97|84.92|84.94|84.89|2523
1653560720000|2022-05-26 10:25:20|84.98|84.93|84.98|84.94|85|84.95|84.96|84.92|22882
1653560730000|2022-05-26 10:25:30|85.01|84.95|85.01|84.95|85.02|84.97|85|84.94|15243
1653560740000|2022-05-26 10:25:40|85|84.94|84.99|84.94|85.01|84.94|84.99|84.93|2770
1653560750000|2022-05-26 10:25:50|85|84.95|85.01|84.95|85.01|84.96|85|84.94|0
1653560760000|2022-05-26 10:26:00|85.02|84.96|85.02|84.97|85.03|84.97|85.02|84.96|0
1653560770000|2022-05-26 10:26:10|85.01|84.96|85.01|84.96|85.01|84.96|85.01|84.95|0
1653560780000|2022-05-26 10:26:20|85.02|84.97|85.08|85.02|85.08|85.02|85.02|84.96|25
1653560790000|2022-05-26 10:26:30|85.07|85.01|85.05|85|85.07|85.01|85.05|85|0
1653560800000|2022-05-26 10:26:40|85.04||85.05||85.05||85.04||3227
1653560810000|2022-05-26 10:26:50|85.06|85.01|85.06|85.01|85.07|85.02|85.06|85|989
1653560820000|2022-05-26 10:27:00|85.05|85|85.03|84.99|85.06|85|85.03|84.98|0
1653560830000|2022-05-26 10:27:10|85.04||85.03||85.05||85.03||3326
1653560840000|2022-05-26 10:27:20|85.02|84.98|85|84.96|85.02|84.98|85|84.96|0
1653560860000|2022-05-26 10:27:40||84.95||84.95||84.95||84.95|123
1653560880000|2022-05-26 10:28:00|84.99|84.97|85|84.97|85|84.97|84.99|84.97|135
1653560890000|2022-05-26 10:28:10||84.98||84.97||84.98||84.97|6103
1653560900000|2022-05-26 10:28:20|85.02|84.98|85.03|84.99|85.03|85|85.02|84.98|7649
1653560910000|2022-05-26 10:28:30|||||||||21029
1653560920000|2022-05-26 10:28:40|85.02|84.98|85.02|84.97|85.02|84.98|85.01|84.97|0
1653560930000|2022-05-26 10:28:50|85.03|84.98|85.03|84.99|85.03|84.99|85.02|84.97|1373
1653560940000|2022-05-26 10:29:00|||||||||283
1653560960000|2022-05-26 10:29:20|85.02|84.98|85.01|84.95|85.02|84.98|84.99|84.93|7940
1653560980000|2022-05-26 10:29:40||84.96||84.95||84.96||84.95|1110
1653560990000|2022-05-26 10:29:50|85|84.96|84.95|84.9|85.01|84.96|84.95|84.9|1825
1653561000000|2022-05-26 10:30:00|84.94|84.89|84.94|84.88|84.95|84.9|84.92|84.86|1244
1653561020000|2022-05-26 10:30:20||84.89||84.88||84.9||84.88|2653
1653561030000|2022-05-26 10:30:30|84.93||84.94||84.94||84.93||0
1653561050000|2022-05-26 10:30:50|84.92|84.87|84.94|84.88|84.94|84.89|84.88|84.85|22877
1653561060000|2022-05-26 10:31:00|84.93|84.87|84.89|84.84|84.93|84.87|84.89|84.83|4500
1653561070000|2022-05-26 10:31:10|84.88|84.83|84.88|84.82|84.9|84.84|84.88|84.82|0
1653561080000|2022-05-26 10:31:20|84.87||84.87||84.88||84.86||4406
1653561090000|2022-05-26 10:31:30|84.86||84.86||84.88||84.86||3053
1653561130000|2022-05-26 10:32:10|84.87||84.87||84.87||84.86||0
1653561140000|2022-05-26 10:32:20|84.88|84.83|84.88|84.83|84.89|84.83|84.86|84.82|2053
1653561150000|2022-05-26 10:32:30|84.87|84.82|84.86|84.82|84.88|84.82|84.86|84.82|29618
1653561160000|2022-05-26 10:32:40|84.87|84.81|84.79|84.75|84.88|84.81|84.79|84.75|32453
1653561170000|2022-05-26 10:32:50|84.8|84.76|84.8|84.76|84.8|84.76|84.8|84.76|0
1653561190000|2022-05-26 10:33:10|84.79||84.79||84.79||84.79||0
1653561200000|2022-05-26 10:33:20|84.78|84.74|84.8|84.74|84.8|84.74|84.78|84.71|0
1653561230000|2022-05-26 10:33:50|84.79||84.79||84.8||84.78||89
1653561260000|2022-05-26 10:34:20|84.8||84.8||84.8||84.8||0
1653561270000|2022-05-26 10:34:30|84.81|84.75|84.84|84.79|84.87|84.82|84.8|84.75|161199
1653561280000|2022-05-26 10:34:40|84.85|84.8|84.79|84.77|84.86|84.8|84.79|84.77|91436
1653561290000|2022-05-26 10:34:50|84.81||84.79||84.81||84.79||7320
1653561300000|2022-05-26 10:35:00|84.81|84.78|84.87|84.82|84.9|84.84|84.79|84.77|35864
1653561310000|2022-05-26 10:35:10|||||||||2242
1653561320000|2022-05-26 10:35:20|84.86||84.87||84.87||84.86||0
1653561340000|2022-05-26 10:35:40|84.86||84.86||84.86||84.86||0
1653561350000|2022-05-26 10:35:50|84.85|84.8|84.84|84.8|84.85|84.8|84.82|84.8|1551
1653561360000|2022-05-26 10:36:00|84.85|84.81|84.91|84.86|84.94|84.88|84.85|84.8|6598
1653561370000|2022-05-26 10:36:10|84.92|84.88|84.9|84.85|84.93|84.88|84.89|84.84|105
1653561380000|2022-05-26 10:36:20|84.91|84.84|84.91|84.86|84.92|84.87|84.9|84.84|11
1653561390000|2022-05-26 10:36:30|84.92|84.87|84.91|84.86|84.93|84.88|84.9|84.86|22
1653561400000|2022-05-26 10:36:40|84.92|84.87|84.91|84.86|84.93|84.88|84.9|84.86|1149
1653561410000|2022-05-26 10:36:50|84.92|84.87|84.92|84.87|84.93|84.88|84.91|84.86|0
1653561420000|2022-05-26 10:37:00|84.93|84.88|84.91|84.86|84.94|84.88|84.9|84.86|0
1653561430000|2022-05-26 10:37:10|84.92|84.85|84.89|84.84|84.92|84.85|84.88|84.84|3000
1653561440000|2022-05-26 10:37:20|84.9|84.85|84.9|84.85|84.91|84.86|84.89|84.84|4
1653561450000|2022-05-26 10:37:30|84.91|84.87|84.88|84.84|84.91|84.87|84.88|84.84|0
1653561460000|2022-05-26 10:37:40|84.89|84.85|84.92|84.88|84.92|84.88|84.89|84.84|2141
1653561470000|2022-05-26 10:37:50|84.91|84.87|84.9|84.86|84.91|84.87|84.9|84.86|0
1653561480000|2022-05-26 10:38:00|84.91|84.84|84.89|84.84|84.91|84.84|84.89|84.84|1179
1653561490000|2022-05-26 10:38:10|84.9|84.85|85.01|84.95|85.01|84.96|84.9|84.85|10669
1653561500000|2022-05-26 10:38:20|85|84.94|84.99|84.94|85|84.94|84.97|84.94|0
1653561510000|2022-05-26 10:38:30|85|84.95|84.98|84.94|85|84.95|84.98|84.94|6
1653561520000|2022-05-26 10:38:40|84.99|84.95|84.99|84.94|85.03|84.97|84.97|84.94|0
1653561530000|2022-05-26 10:38:50|85|84.95|84.99|84.94|85.03|84.97|84.98|84.94|20404
1653561540000|2022-05-26 10:39:00|84.98|84.95|84.99|84.94|85.01|84.95|84.98|84.94|0
1653561550000|2022-05-26 10:39:10|84.94|84.93|85.03|84.99|85.06|84.99|84.94|84.92|25000
1653561560000|2022-05-26 10:39:20|85.02|84.98|85.02|84.97|85.02|84.99|85.02|84.97|0
1653561570000|2022-05-26 10:39:30||84.98||84.98||84.98||84.98|5881
1653561590000|2022-05-26 10:39:50|85.04|84.99|85.02|85|85.05|85|85.02|84.99|13921
1653561600000|2022-05-26 10:40:00||84.99||84.99||84.99||84.99|2
1653561610000|2022-05-26 10:40:10||84.98||84.98||84.99||84.97|1156
1653561620000|2022-05-26 10:40:20|85.03|85|85.11|85.05|85.11|85.05|85.03|85|1659
1653561630000|2022-05-26 10:40:30|85.12|85.06|85.13|85.07|85.14|85.07|85.12|85.06|9345
1653561640000|2022-05-26 10:40:40||85.09||85.09||85.09||85.09|0
1653561650000|2022-05-26 10:40:50|85.14|85.1|85.16|85.1|85.17|85.11|85.14|85.09|1664
1653561660000|2022-05-26 10:41:00|85.15||85.13||85.15||85.13||3192
1653561680000|2022-05-26 10:41:20|85.12|85.08|85.09|85.07|85.12|85.08|85.09|85.07|4253
1653561690000|2022-05-26 10:41:30|85.08|85.04|85.09|85.04|85.11|85.05|85.06|85.03|16476
1653561700000|2022-05-26 10:41:40|85.08|85.03|85.08|85.03|85.08|85.04|85.08|85.03|0
1653561710000|2022-05-26 10:41:50||85.04||85.03||85.04||85.03|6000
1653561720000|2022-05-26 10:42:00||85.04||85.03||85.04||85.03|0
1653561730000|2022-05-26 10:42:10||85.04||85.03||85.04||85.03|0
1653561740000|2022-05-26 10:42:20||85.04||85.03||85.04||85.03|16455
1653561750000|2022-05-26 10:42:30|85.03|85.02|85.06|85.01|85.07|85.03|85.03|85|18000
1653561760000|2022-05-26 10:42:40||85.02||85.01||85.02||85.01|40
1653561770000|2022-05-26 10:42:50|85.07|85.02|85.07|85.02|85.07|85.04|85.07|85.01|2877
1653561800000|2022-05-26 10:43:20|85.09|85.05|85.13|85.08|85.13|85.08|85.09|85.05|168
1653561810000|2022-05-26 10:43:30||85.09||85.08||85.09||85.08|5299
1653561820000|2022-05-26 10:43:40|||||||||892
1653561830000|2022-05-26 10:43:50|85.12|85.07|85.1|85.04|85.13|85.08|85.1|85.04|3000
1653561840000|2022-05-26 10:44:00|85.09|85.05|85.08|85.02|85.09|85.05|85.08|85.02|705
1653561850000|2022-05-26 10:44:10|85.09|85.03|85.09|85.04|85.09|85.04|85.09|85.03|6
1653561860000|2022-05-26 10:44:20|85.08||85.08||85.08||85.08||0
1653561870000|2022-05-26 10:44:30|85.09|85.05|85.08|85.05|85.1|85.06|85.08|85.05|6057
1653561890000|2022-05-26 10:44:50|85.1|85.06|85.13|85.07|85.13|85.07|85.1|85.06|0
1653561900000|2022-05-26 10:45:00|85.12|85.08|85.12|85.07|85.12|85.09|85.12|85.07|0
1653561910000|2022-05-26 10:45:10|85.13|85.08|85.12|85.07|85.13|85.09|85.12|85.07|0
1653561920000|2022-05-26 10:45:20|85.13|85.08|85.13|85.07|85.13|85.08|85.13|85.07|0
1653561930000|2022-05-26 10:45:30||85.08||85.07||85.09||85.07|1270
1653561950000|2022-05-26 10:45:50|85.12||85.12||85.12||85.12||0
1653561960000|2022-05-26 10:46:00|85.11||85.1||85.11||85.1||117
1653561970000|2022-05-26 10:46:10|85.09|85.05|85.09|85.04|85.1|85.07|85.07|85.02|48457
1653562000000|2022-05-26 10:46:40|85.1|85.05|85.1|85.06|85.1|85.06|85.1|85.05|1272
1653562010000|2022-05-26 10:46:50|85.09|85.05|85.09|85.04|85.09|85.05|85.09|85.04|0
1653562020000|2022-05-26 10:47:00|85.1|85.05|85.09|85.04|85.1|85.05|85.09|85.03|0
1653562030000|2022-05-26 10:47:10|85.1|85.05|85.09|85.06|85.1|85.06|85.09|85.04|0
1653562040000|2022-05-26 10:47:20||85.05||85.04||85.05||85.03|0
1653562050000|2022-05-26 10:47:30|||||||||5761
1653562070000|2022-05-26 10:47:50||85.06||85.04||85.06||85.04|5982
1653562080000|2022-05-26 10:48:00||85.03||85.04||85.05||85.03|0
1653562090000|2022-05-26 10:48:10||85.05||85.05||85.05||85.05|7000
1653562110000|2022-05-26 10:48:30||85.04||85.04||85.04||85.04|4000
1653562120000|2022-05-26 10:48:40||85.05||85.04||85.06||85.04|1099
1653562130000|2022-05-26 10:48:50||85.03||85.04||85.04||85.03|1246
1653562140000|2022-05-26 10:49:00||85.05||85.04||85.05||85.04|9359
1653562160000|2022-05-26 10:49:20||85.05||85.05||85.05||85.05|0
1653562170000|2022-05-26 10:49:30||85.06||85.05||85.06||85.05|0
1653562180000|2022-05-26 10:49:40|85.1|85.06|85.13|85.1|85.13|85.12|85.1|85.06|7343
1653562190000|2022-05-26 10:49:50|85.15|85.12|85.16|85.11|85.17|85.14|85.15|85.11|27214
1653562200000|2022-05-26 10:50:00||85.12||85.11||85.12||85.11|0
1653562230000|2022-05-26 10:50:30|85.15|85.12|85.17|85.11|85.17|85.12|85.15|85.11|2102
1653562240000|2022-05-26 10:50:40|85.16||85.17||85.17||85.16||0
1653562250000|2022-05-26 10:50:50||85.12||85.12||85.13||85.12|0
1653562260000|2022-05-26 10:51:00||85.13||85.14||85.14||85.13|602
1653562310000|2022-05-26 10:51:50||85.13||85.13||85.13||85.13|0
1653562350000|2022-05-26 10:52:30||85.14||85.13||85.14||85.13|5579
1653562400000|2022-05-26 10:53:20||85.14||85.13||85.15||85.13|40398
1653562410000|2022-05-26 10:53:30||85.14||85.13||85.14||85.12|0
1653562420000|2022-05-26 10:53:40|85.16|85.12|85.14|85.09|85.16|85.12|85.13|85.08|4491
1653562430000|2022-05-26 10:53:50|85.13|85.08|85.13|85.08|85.13|85.08|85.13|85.08|25
1653562440000|2022-05-26 10:54:00|85.12|85.07|85.14|85.09|85.16|85.11|85.12|85.06|3741
1653562460000|2022-05-26 10:54:20||85.11||85.09||85.11||85.09|12518
1653562470000|2022-05-26 10:54:30|85.13|85.08|85.13|85.08|85.13|85.08|85.13|85.08|9326
1653562480000|2022-05-26 10:54:40|85.12|85.07|85.12|85.06|85.12|85.07|85.12|85.06|2700
1653562490000|2022-05-26 10:54:50|85.11|85.05|85.12|85.06|85.12|85.07|85.1|85.05|3607
1653562500000|2022-05-26 10:55:00|85.11|85.05|85.12|85.07|85.12|85.07|85.11|85.05|0
1653562510000|2022-05-26 10:55:10|85.11|85.06|85.1|85.06|85.12|85.06|85.1|85.05|2000
1653562520000|2022-05-26 10:55:20|85.11|85.07|85.1|85.05|85.12|85.07|85.1|85.05|11683
1653562530000|2022-05-26 10:55:30|85.09||85.1||85.1||85.09||40
1653562540000|2022-05-26 10:55:40|85.09|85.03|85.09|85.05|85.1|85.05|85.08|85.02|0
1653562550000|2022-05-26 10:55:50||85.04||85.04||85.04||85.04|0
1653562560000|2022-05-26 10:56:00|||||||||23
1653562570000|2022-05-26 10:56:10|85.11|85.06|85.1|85.06|85.12|85.09|85.1|85.05|1270
1653562580000|2022-05-26 10:56:20||85.07||85.07||85.07||85.07|2013
1653562590000|2022-05-26 10:56:30||85.06||85.06||85.06||85.05|8
1653562630000|2022-05-26 10:57:10|85.09|85.05|85.04|84.99|85.09|85.05|85.03|84.98|18449
1653562640000|2022-05-26 10:57:20|85.03|84.98|85.02|84.97|85.04|84.99|85.02|84.97|0
1653562650000|2022-05-26 10:57:30|85.03|84.98|85.03|84.98|85.03|84.98|85.02|84.97|0
1653562660000|2022-05-26 10:57:40|85.02|84.97|85.03|84.98|85.05|85|85.02|84.97|0
1653562670000|2022-05-26 10:57:50|85.04|84.99|85.04|84.99|85.05|85|85.03|84.98|0
1653562680000|2022-05-26 10:58:00|85.05|85|85.02|84.96|85.05|85|85.01|84.96|1292
1653562690000|2022-05-26 10:58:10|85|84.95|84.99|84.93|85.01|84.95|84.98|84.92|1826
1653562700000|2022-05-26 10:58:20|84.98|84.92|84.97|84.91|84.99|84.93|84.96|84.9|0
1653562710000|2022-05-26 10:58:30|84.98|84.92|84.98|84.92|84.98|84.92|84.97|84.92|0
1653562720000|2022-05-26 10:58:40||84.93||84.93||84.93||84.93|0
1653562730000|2022-05-26 10:58:50||84.94||84.94||84.94||84.94|0
1653562740000|2022-05-26 10:59:00|84.99|84.95|85|84.94|85.02|84.96|84.99|84.94|2746
1653562750000|2022-05-26 10:59:10|85.01|84.95|84.99|84.94|85.01|84.95|84.98|84.92|0
1653562760000|2022-05-26 10:59:20||84.93||84.93||84.93||84.93|3100
1653562770000|2022-05-26 10:59:30|85|84.94|84.97|84.91|85|84.94|84.97|84.91|0
1653562780000|2022-05-26 10:59:40|84.96|84.92|84.97|84.92|84.98|84.92|84.96|84.92|142
1653562790000|2022-05-26 10:59:50|84.96|84.91|84.88|84.84|84.96|84.91|84.88|84.83|40389
1653562800000|2022-05-26 11:00:00||84.85||84.84||84.85||84.83|1252
1653562810000|2022-05-26 11:00:10|84.87|84.83|84.85|84.8|84.87|84.84|84.84|84.77|471
1653562820000|2022-05-26 11:00:20|84.84|84.79|84.88|84.82|84.88|84.84|84.83|84.77|35508
1653562830000|2022-05-26 11:00:30||84.83||84.82||84.83||84.82|5050
1653562840000|2022-05-26 11:00:40||84.83||84.84||84.85||84.83|250
1653562850000|2022-05-26 11:00:50||84.83||84.83||84.83||84.83|0
1653562860000|2022-05-26 11:01:00||84.82||84.83||84.84||84.82|2890
1653562870000|2022-05-26 11:01:10|84.87|84.82|84.86|84.81|84.88|84.82|84.86|84.81|8241
1653562880000|2022-05-26 11:01:20|84.87|84.82|84.85|84.81|84.87|84.83|84.85|84.81|0
1653562910000|2022-05-26 11:01:50||84.82||84.81||84.82||84.81|7304
1653562920000|2022-05-26 11:02:00|84.87|84.82|84.88|84.82|84.88|84.83|84.84|84.81|3723
1653562930000|2022-05-26 11:02:10||84.83||84.83||84.84||84.82|1172
1653562940000|2022-05-26 11:02:20|84.89|84.84|84.9|84.84|84.9|84.85|84.89|84.83|12402
1653562950000|2022-05-26 11:02:30|84.89||84.88||84.9||84.88||0
1653562960000|2022-05-26 11:02:40|84.87|84.83|84.83|84.78|84.87|84.83|84.83|84.77|3229
1653562970000|2022-05-26 11:02:50|||||||||477
1653562980000|2022-05-26 11:03:00|84.85|84.79|84.83|84.78|84.85|84.79|84.82|84.78|552
1653562990000|2022-05-26 11:03:10|84.85|84.79|84.86|84.81|84.87|84.81|84.84|84.79|4
1653563000000|2022-05-26 11:03:20|84.87||84.87||84.87||84.86||0
1653563010000|2022-05-26 11:03:30|84.86|84.82|84.87|84.83|84.89|84.83|84.86|84.82|1234
1653563020000|2022-05-26 11:03:40|84.88||84.88||84.88||84.88||0
1653563030000|2022-05-26 11:03:50|84.87|84.82|84.87|84.81|84.87|84.82|84.87|84.81|0
1653563040000|2022-05-26 11:04:00||84.82||84.82||84.82||84.82|12791
1653563060000|2022-05-26 11:04:20|84.82|84.81|84.87|84.82|84.87|84.82|84.82|84.8|14005
1653563070000|2022-05-26 11:04:30|84.88|84.83|84.88|84.83|84.88|84.83|84.87|84.83|0
1653563080000|2022-05-26 11:04:40|84.87||84.87||84.87||84.87||0
1653563100000|2022-05-26 11:05:00|84.88|84.84|84.96|84.89|84.97|84.91|84.88|84.84|0
1653563110000|2022-05-26 11:05:10||84.9||84.89||84.9||84.89|2354
1653563120000|2022-05-26 11:05:20|84.97|84.9|84.96|84.9|84.97|84.91|84.96|84.89|555
1653563130000|2022-05-26 11:05:30||84.89||84.9||84.9||84.89|0
1653563150000|2022-05-26 11:05:50|||||||||11700
1653563160000|2022-05-26 11:06:00|84.95|84.89|84.97|84.91|84.97|84.92|84.94|84.89|0
1653563170000|2022-05-26 11:06:10|84.96|84.9|84.96|84.9|84.97|84.91|84.95|84.89|192
1653563180000|2022-05-26 11:06:20|84.97|84.91|84.96|84.91|84.98|84.91|84.96|84.9|0
1653563190000|2022-05-26 11:06:30||84.9||84.9||84.91||84.9|0
1653563200000|2022-05-26 11:06:40||84.91||84.91||84.91||84.91|0
1653563230000|2022-05-26 11:07:10|||||||||5888
1653563240000|2022-05-26 11:07:20|84.95|84.9|84.94|84.88|84.95|84.9|84.92|84.88|11
1653563250000|2022-05-26 11:07:30|84.93||84.94||84.94||84.93||0
1653563270000|2022-05-26 11:07:50|84.95|84.89|84.94|84.88|84.97|84.92|84.93|84.88|104356
1653563280000|2022-05-26 11:08:00|84.93|84.89|84.94|84.88|84.94|84.89|84.93|84.88|0
1653563290000|2022-05-26 11:08:10|84.93|84.86|84.93|84.86|84.93|84.87|84.92|84.86|4991
1653563300000|2022-05-26 11:08:20|84.91||84.91||84.91||84.91||0
1653563310000|2022-05-26 11:08:30||84.87||84.86||84.87||84.86|9755
1653563320000|2022-05-26 11:08:40||84.87||84.87||84.87||84.87|0
1653563330000|2022-05-26 11:08:50||84.86||84.86||84.86||84.86|0
1653563340000|2022-05-26 11:09:00|84.9|84.87|84.9|84.86|84.91|84.87|84.89|84.86|0
1653563350000|2022-05-26 11:09:10|84.91||84.9||84.91||84.9||2841
1653563360000|2022-05-26 11:09:20|84.91|84.87|84.91|84.87|84.91|84.87|84.91|84.87|3677
1653563370000|2022-05-26 11:09:30|84.9|84.86|84.9|84.86|84.9|84.86|84.9|84.86|8768
1653563380000|2022-05-26 11:09:40|84.89|84.85|84.86|84.82|84.89|84.85|84.83|84.79|1991
1653563400000|2022-05-26 11:10:00|84.84|84.81|84.82|84.78|84.84|84.81|84.82|84.78|0
1653563420000|2022-05-26 11:10:20|||||||||2
1653563430000|2022-05-26 11:10:30|84.81|84.77|84.82|84.76|84.82|84.77|84.8|84.75|257
1653563440000|2022-05-26 11:10:40|84.81|84.77|84.8|84.76|84.81|84.77|84.8|84.76|0
1653563450000|2022-05-26 11:10:50|84.78|84.75|84.78|84.75|84.78|84.75|84.78|84.75|4679
1653563470000|2022-05-26 11:11:10|84.81|84.76|84.81|84.77|84.81|84.77|84.81|84.76|1260
1653563480000|2022-05-26 11:11:20|84.8|84.76|84.81|84.76|84.81|84.77|84.8|84.75|3919
1653563490000|2022-05-26 11:11:30||84.77||84.76||84.77||84.76|17
1653563500000|2022-05-26 11:11:40||84.75||84.76||84.76||84.75|0
1653563510000|2022-05-26 11:11:50|84.8||84.81||84.81||84.8||0
1653563520000|2022-05-26 11:12:00||84.77||84.76||84.78||84.76|11
1653563530000|2022-05-26 11:12:10||84.77||84.76||84.77||84.76|0
1653563550000|2022-05-26 11:12:30||84.77||84.76||84.77||84.76|0
1653563560000|2022-05-26 11:12:40||84.77||84.76||84.77||84.76|0
1653563590000|2022-05-26 11:13:10||84.77||84.77||84.77||84.77|0
1653563610000|2022-05-26 11:13:30|84.83|84.78|84.88|84.83|84.88|84.83|84.83|84.78|5111
1653563620000|2022-05-26 11:13:40|84.89|84.84|84.9|84.84|84.9|84.84|84.89|84.83|20651
1653563630000|2022-05-26 11:13:50|84.89|84.85|84.91|84.86|84.91|84.86|84.89|84.85|0
1653563650000|2022-05-26 11:14:10||84.87||84.87||84.87||84.87|303
1653563660000|2022-05-26 11:14:20|84.93|84.86|84.93|84.89|84.96|84.9|84.92|84.86|3885
1653563680000|2022-05-26 11:14:40|84.95|84.9|84.98|84.93|84.98|84.94|84.94|84.9|0
1653563690000|2022-05-26 11:14:50|84.97||84.97||84.97||84.96||0
1653563700000|2022-05-26 11:15:00|84.98||84.97||84.98||84.97||3561
1653563720000|2022-05-26 11:15:20|||||||||16131
1653563730000|2022-05-26 11:15:30|84.96|84.92|84.96|84.92|84.98|84.93|84.93|84.87|7866
1653563740000|2022-05-26 11:15:40|84.95|84.91|84.95|84.9|84.95|84.92|84.95|84.9|4
1653563750000|2022-05-26 11:15:50|84.96|84.91|84.98|84.94|84.98|84.94|84.96|84.9|1079
1653563760000|2022-05-26 11:16:00|84.99|84.93|85.05|85.01|85.09|85.03|84.99|84.93|2374
1653563770000|2022-05-26 11:16:10|85.06||85.06||85.07||85.06||0
1653563780000|2022-05-26 11:16:20|||||||||3400
1653563800000|2022-05-26 11:16:40|85.07|85.02|85.09|85.04|85.1|85.04|85.07|85.02|0
1653563810000|2022-05-26 11:16:50|85.08|85.02|85.06|85.02|85.08|85.02|85.06|85.02|480
1653563820000|2022-05-26 11:17:00|85.07||85.08||85.08||85.07||1000
1653563830000|2022-05-26 11:17:10|85.07||85.05||85.07||85.05||0
1653563840000|2022-05-26 11:17:20|85.02|85.01|85.02|84.98|85.05|85.01|85.01|84.98|3527
1653563850000|2022-05-26 11:17:30|85|84.96|85.01|84.96|85.01|84.96|85|84.96|1566
1653563870000|2022-05-26 11:17:50|85.02|84.97|85.02|84.97|85.02|84.98|85.01|84.97|1453
1653563880000|2022-05-26 11:18:00|85.03|84.99|85.07|85.01|85.08|85.01|85.03|84.99|1122
1653563890000|2022-05-26 11:18:10|85.08||85.08||85.08||85.08||0
1653563910000|2022-05-26 11:18:30|85.07|85.03|85.1|85.04|85.11|85.05|85.07|85.03|5792
1653563920000|2022-05-26 11:18:40|85.11|85.05|85.11|85.04|85.12|85.06|85.11|85.04|3063
1653563930000|2022-05-26 11:18:50|85.1|85.05|85.1|85.04|85.11|85.05|85.09|85.04|0
1653563940000|2022-05-26 11:19:00|85.09|85.03|85.11|85.05|85.11|85.05|85.09|85.03|1880
1653563950000|2022-05-26 11:19:10|85.1|85.04|85.11|85.04|85.11|85.04|85.1|85.04|0
1653563970000|2022-05-26 11:19:30|||||||||5688
1653563980000|2022-05-26 11:19:40|85.1|85.03|85.11|85.05|85.11|85.05|85.1|85.03|100
1653563990000|2022-05-26 11:19:50|85.1|85.04|85.09|85.03|85.1|85.04|85.08|85.03|0
1653564000000|2022-05-26 11:20:00|85.1|85.04|85.12|85.06|85.12|85.06|85.1|85.04|2
1653564010000|2022-05-26 11:20:10|85.11||85.12||85.12||85.11||0
1653564030000|2022-05-26 11:20:30|85.13|85.08|85.11|85.05|85.13|85.08|85.11|85.05|1749
1653564040000|2022-05-26 11:20:40|85.1|85.04|85.11|85.05|85.11|85.05|85.1|85.03|0
1653564050000|2022-05-26 11:20:50|85.12|85.06|85.12|85.06|85.13|85.07|85.11|85.05|0
1653564060000|2022-05-26 11:21:00||85.07||85.06||85.07||85.06|6402
1653564070000|2022-05-26 11:21:10|||||||||5839
1653564080000|2022-05-26 11:21:20|85.11|85.07|85.11|85.05|85.12|85.07|85.11|85.05|0
1653564090000|2022-05-26 11:21:30|85.12|85.06|85.12|85.06|85.13|85.07|85.1|85.05|0
1653564100000|2022-05-26 11:21:40|85.13|85.08|85.12|85.06|85.13|85.08|85.11|85.05|0
1653564110000|2022-05-26 11:21:50|85.11|85.05|85.12|85.06|85.12|85.07|85.1|85.05|0
1653564120000|2022-05-26 11:22:00|85.13|85.05|85.18|85.13|85.18|85.14|85.13|85.05|3984
1653564130000|2022-05-26 11:22:10|85.17|85.12|85.18|85.12|85.18|85.13|85.16|85.1|0
1653564140000|2022-05-26 11:22:20|85.17|85.13|85.18|85.13|85.18|85.13|85.16|85.12|1000
1653564150000|2022-05-26 11:22:30||85.14||85.14||85.14||85.14|10
1653564160000|2022-05-26 11:22:40|85.2|85.15|85.2|85.16|85.2|85.16|85.2|85.14|114923
1653564170000|2022-05-26 11:22:50||85.17||85.16||85.17||85.16|0
1653564180000|2022-05-26 11:23:00|85.22|85.18|85.25|85.2|85.26|85.21|85.22|85.18|17782
1653564190000|2022-05-26 11:23:10|85.24|85.18|85.25|85.2|85.25|85.2|85.24|85.18|0
1653564200000|2022-05-26 11:23:20|85.24|85.19|85.26|85.21|85.27|85.22|85.24|85.18|23904
1653564210000|2022-05-26 11:23:30||85.22||85.22||85.22||85.21|0
1653564220000|2022-05-26 11:23:40||85.23||85.23||85.23||85.23|157
1653564230000|2022-05-26 11:23:50|85.27|85.24|85.32|85.27|85.32|85.27|85.27|85.24|8602
1653564250000|2022-05-26 11:24:10|85.33|85.28|85.35|85.31|85.36|85.31|85.33|85.28|297
1653564260000|2022-05-26 11:24:20|||||||||5
1653564270000|2022-05-26 11:24:30|85.34||85.34||85.34||85.34||0
1653564280000|2022-05-26 11:24:40|85.37|85.32|85.37|85.32|85.37|85.32|85.37|85.32|2144
1653564300000|2022-05-26 11:25:00|85.38|85.33|85.36|85.3|85.38|85.35|85.34|85.29|7715
1653564310000|2022-05-26 11:25:10|85.37|85.31|85.39|85.34|85.39|85.34|85.36|85.3|3883
1653564320000|2022-05-26 11:25:20|85.38|85.33|85.39|85.33|85.39|85.34|85.38|85.32|1703
1653564330000|2022-05-26 11:25:30|85.38|85.32|85.38|85.31|85.38|85.32|85.36|85.3|2500
1653564340000|2022-05-26 11:25:40|85.39|85.32|85.39|85.34|85.39|85.34|85.38|85.32|0
1653564350000|2022-05-26 11:25:50|85.38|85.33|85.36|85.31|85.39|85.33|85.35|85.31|0
1653564360000|2022-05-26 11:26:00|85.37|85.32|85.34|85.29|85.38|85.33|85.32|85.29|2735
1653564370000|2022-05-26 11:26:10|85.36|85.3|85.36|85.29|85.36|85.3|85.36|85.29|0
1653564380000|2022-05-26 11:26:20|85.34||85.34||85.34||85.34||0
1653564400000|2022-05-26 11:26:40|85.36|85.3|85.38|85.33|85.38|85.33|85.36|85.29|0
1653564410000|2022-05-26 11:26:50|85.39|85.34|85.39|85.34|85.39|85.36|85.39|85.33|0
1653564430000|2022-05-26 11:27:10|85.38|85.33|85.36|85.3|85.39|85.33|85.34|85.29|24059
1653564440000|2022-05-26 11:27:20|85.38|85.31|85.38|85.33|85.38|85.33|85.38|85.3|2425
1653564450000|2022-05-26 11:27:30|85.37|85.32|85.37|85.31|85.37|85.33|85.36|85.3|0
1653564460000|2022-05-26 11:27:40|85.36|85.3|85.35|85.29|85.36|85.3|85.35|85.29|0
1653564470000|2022-05-26 11:27:50|85.36|85.3|85.34|85.29|85.36|85.3|85.34|85.29|0
1653564480000|2022-05-26 11:28:00|85.35|85.31|85.35|85.29|85.36|85.31|85.35|85.29|0
1653564490000|2022-05-26 11:28:10|85.36|85.3|85.38|85.32|85.38|85.32|85.36|85.3|0
1653564500000|2022-05-26 11:28:20|85.39|85.33|85.42|85.35|85.43|85.36|85.39|85.33|2426
1653564510000|2022-05-26 11:28:30|85.43|85.37|85.42|85.35|85.43|85.37|85.42|85.35|1500
1653564520000|2022-05-26 11:28:40|85.43|85.37|85.45|85.38|85.45|85.4|85.43|85.37|8289
1653564530000|2022-05-26 11:28:50|85.44|85.37|85.45|85.41|85.45|85.41|85.44|85.37|0
1653564540000|2022-05-26 11:29:00|85.44|85.38|85.42|85.37|85.44|85.38|85.42|85.35|99
1653564550000|2022-05-26 11:29:10|85.41|85.35|85.39|85.32|85.41|85.35|85.37|85.3|60835
1653564560000|2022-05-26 11:29:20|85.38|85.31|85.38|85.31|85.38|85.32|85.37|85.3|0
1653564570000|2022-05-26 11:29:30|85.37|85.3|85.38|85.32|85.38|85.32|85.36|85.29|1500
1653564580000|2022-05-26 11:29:40|85.37|85.31|85.35|85.29|85.37|85.31|85.35|85.29|0
1653564590000|2022-05-26 11:29:50|85.34|85.28|85.33|85.29|85.35|85.3|85.3|85.24|18332
1653564600000|2022-05-26 11:30:00|85.35|85.28|85.38|85.33|85.38|85.33|85.35|85.27|2062
1653564610000|2022-05-26 11:30:10|85.37|85.31|85.36|85.3|85.37|85.32|85.35|85.29|78
1653564620000|2022-05-26 11:30:20|85.3|85.31|85.32|85.26|85.35|85.31|85.3|85.25|25000
1653564630000|2022-05-26 11:30:30|85.31|85.25|85.28|85.22|85.31|85.25|85.28|85.21|0
1653564640000|2022-05-26 11:30:40|85.27|85.21|85.21|85.16|85.28|85.21|85.2|85.13|25000
1653564650000|2022-05-26 11:30:50|85.2|85.15|85.21|85.16|85.21|85.18|85.2|85.13|1200
1653564660000|2022-05-26 11:31:00||85.15||85.15||85.17||85.15|576
1653564670000|2022-05-26 11:31:10|85.2|85.14|85.2|85.13|85.2|85.14|85.2|85.13|1
1653564680000|2022-05-26 11:31:20||85.14||85.14||85.14||85.13|0
1653564690000|2022-05-26 11:31:30||85.13||85.13||85.13||85.13|0
1653564700000|2022-05-26 11:31:40|85.21|85.14|85.2|85.14|85.21|85.17|85.2|85.14|200
1653564710000|2022-05-26 11:31:50|85.19|85.15|85.18|85.13|85.19|85.15|85.18|85.12|0
1653564720000|2022-05-26 11:32:00|85.16|85.11|85.14|85.08|85.16|85.13|85.14|85.08|1079
1653564730000|2022-05-26 11:32:10|85.15|85.09|85.13|85.07|85.15|85.09|85.13|85.07|1000
1653564740000|2022-05-26 11:32:20|85.12|85.05|85.09|85.04|85.13|85.05|85.09|85.04|28224
1653564750000|2022-05-26 11:32:30|85.08|85.03|85.09|85.04|85.11|85.04|85.08|85.03|31674
1653564760000|2022-05-26 11:32:40|85.11|85.05|85.15|85.1|85.15|85.1|85.11|85.05|19391
1653564770000|2022-05-26 11:32:50|85.14|85.11|85.12|85.06|85.15|85.11|85.12|85.06|403
1653564780000|2022-05-26 11:33:00|85.11|85.05|85.11|85.05|85.12|85.07|85.1|85.02|8440
1653564790000|2022-05-26 11:33:10||85.04||85.05||85.05||85.04|0
1653564800000|2022-05-26 11:33:20|||||||||5000
1653564810000|2022-05-26 11:33:30|85.12|85.06|85.12|85.08|85.14|85.12|85.11|85.06|17715
1653564820000|2022-05-26 11:33:40|85.14|85.1|85.15|85.11|85.19|85.14|85.14|85.1|95357
1653564830000|2022-05-26 11:33:50|85.14|85.09|85.08|85.03|85.15|85.1|85.08|85.01|65084
1653564840000|2022-05-26 11:34:00||85.04||85.04||85.04||85.04|0
1653564860000|2022-05-26 11:34:20|||||||||219
1653564870000|2022-05-26 11:34:30|85.09|85.05|85.12|85.08|85.14|85.09|85.08|85.05|24683
1653564880000|2022-05-26 11:34:40|85.13|85.07|85.1|85.06|85.13|85.07|85.1|85.06|0
1653564890000|2022-05-26 11:34:50|85.11|85.07|85.12|85.07|85.14|85.08|85.11|85.07|336
1653564900000|2022-05-26 11:35:00||85.08||85.06||85.08||85.06|0
1653564910000|2022-05-26 11:35:10|85.13|85.07|85.13|85.06|85.14|85.07|85.1|85.04|5312
1653564920000|2022-05-26 11:35:20|85.14|85.07|85.09|85.04|85.14|85.09|85.09|85.04|6430
1653564930000|2022-05-26 11:35:30|85.07||85.1||85.1||85.07||1600
1653564940000|2022-05-26 11:35:40|85.09|85.05|85.1|85.05|85.1|85.05|85.09|85.05|0
1653564950000|2022-05-26 11:35:50|85.09|85.04|85.09|85.04|85.1|85.04|85.09|85.04|0
1653564960000|2022-05-26 11:36:00|85.08||85.07||85.1||85.07||1111
1653564970000|2022-05-26 11:36:10|85.06|85.02|85.06|85.02|85.07|85.02|85.05|85.01|0
1653564990000|2022-05-26 11:36:30|85.05|85|85.04|84.98|85.07|85|85.04|84.97|0
1653565000000|2022-05-26 11:36:40|85.05|84.99|85.07|85.01|85.07|85.02|85.05|84.99|364
1653565010000|2022-05-26 11:36:50|85.06|85|85.07|85.01|85.07|85.02|85.05|85|0
1653565020000|2022-05-26 11:37:00|85.06|85|85.07|85.01|85.07|85.01|85.05|84.98|0
1653565060000|2022-05-26 11:37:40|85.08|85.02|85.1|85.05|85.1|85.06|85.08|85.02|10889
1653565070000|2022-05-26 11:37:50||85.06||85.05||85.06||85.05|0
1653565090000|2022-05-26 11:38:10||85.06||85.06||85.06||85.06|1
1653565100000|2022-05-26 11:38:20||85.05||85.05||85.05||85.05|0
1653565110000|2022-05-26 11:38:30||85.06||85.07||85.07||85.06|5
1653565140000|2022-05-26 11:39:00|85.09|85.06|85.1|85.05|85.1|85.06|85.06|85.03|2279
1653565150000|2022-05-26 11:39:10||85.06||85.06||85.06||85.06|60677
1653565160000|2022-05-26 11:39:20|85.05|85.05|85.09|85.04|85.1|85.05|85.05|85.03|75017
1653565170000|2022-05-26 11:39:30||85.05||85.05||85.05||85.05|2
1653565180000|2022-05-26 11:39:40||85.04||85.05||85.05||85.04|0
1653565190000|2022-05-26 11:39:50|||||||||6165
1653565200000|2022-05-26 11:40:00|85.07|85.04|85.07|85.04|85.07|85.04|85.07|85.04|1157
1653565220000|2022-05-26 11:40:20|85.09|85.03|85.09|85.04|85.1|85.04|85.08|85.03|3274
1653565230000|2022-05-26 11:40:30|85.1|85.05|85.09|85.04|85.1|85.06|85.09|85.04|300
1653565240000|2022-05-26 11:40:40|85.1|85.05|85.1|85.06|85.1|85.07|85.09|85.04|2180
1653565250000|2022-05-26 11:40:50|85.12|85.07|85.17|85.11|85.17|85.11|85.12|85.07|1760
1653565260000|2022-05-26 11:41:00|85.16|85.12|85.18|85.13|85.18|85.13|85.16|85.1|0
1653565270000|2022-05-26 11:41:10|85.17|85.12|85.14|85.1|85.17|85.12|85.14|85.1|726
1653565280000|2022-05-26 11:41:20|85.13||85.14||85.14||85.13||20
1653565290000|2022-05-26 11:41:30|85.12|85.08|85.14|85.08|85.14|85.08|85.11|85.05|1090
1653565300000|2022-05-26 11:41:40|85.13|85.09|85.15|85.08|85.15|85.09|85.13|85.07|2
1653565310000|2022-05-26 11:41:50|85.14|85.07|85.14|85.08|85.15|85.08|85.13|85.07|0
1653565320000|2022-05-26 11:42:00|85.13|85.07|85.13|85.07|85.13|85.07|85.13|85.07|0
1653565330000|2022-05-26 11:42:10|85.12|85.06|85.15|85.09|85.15|85.09|85.12|85.06|0
1653565340000|2022-05-26 11:42:20|85.14|85.08|85.14|85.08|85.15|85.09|85.12|85.07|0
1653565350000|2022-05-26 11:42:30|85.13|85.07|85.14|85.08|85.15|85.08|85.13|85.07|0
1653565360000|2022-05-26 11:42:40|85.09||85.13||85.14||85.09||977
1653565370000|2022-05-26 11:42:50|85.14|85.07|85.12|85.06|85.14|85.07|85.11|85.06|0
1653565380000|2022-05-26 11:43:00|85.11||85.1||85.11||85.1||0
1653565420000|2022-05-26 11:43:40|85.09|85.05|85.08|85.03|85.09|85.05|85.06|85.03|2329
1653565430000|2022-05-26 11:43:50|85.09|85.04|85.08|85.03|85.09|85.04|85.08|85.03|0
1653565440000|2022-05-26 11:44:00|85.09|85.04|85.09|85.05|85.09|85.05|85.09|85.04|0
1653565450000|2022-05-26 11:44:10|85.08|85.04|85.08|85.03|85.09|85.04|85.08|85.03|116
1653565460000|2022-05-26 11:44:20|||||||||57
1653565500000|2022-05-26 11:45:00|85.07||85.07||85.08||85.06||0
1653565510000|2022-05-26 11:45:10|85.08||85.07||85.08||85.07||0
1653565520000|2022-05-26 11:45:20|85.06||85.06||85.06||85.06||0
1653565540000|2022-05-26 11:45:40|85.08|85.04|85.08|85.04|85.08|85.06|85.08|85.04|6573
1653565550000|2022-05-26 11:45:50|85.09|85.03|85.07|85.03|85.09|85.04|85.07|85.03|8390
1653565560000|2022-05-26 11:46:00|85.06|85.04|85.09|85.04|85.09|85.04|85.06|85.04|1552
1653565580000|2022-05-26 11:46:20|85.08|85.03|85.09|85.05|85.09|85.05|85.06|85.01|11338
1653565590000|2022-05-26 11:46:30||85.04||85.03||85.04||85.03|3
1653565600000|2022-05-26 11:46:40|85.08|85.02|85.08|85.02|85.09|85.02|85.07|85.02|0
1653565610000|2022-05-26 11:46:50|85.09|85.03|85.09|85.06|85.09|85.06|85.09|85.03|226
1653565620000|2022-05-26 11:47:00||85.05||85.05||85.06||85.04|372
1653565650000|2022-05-26 11:47:30|85.11|85.06|85.15|85.1|85.15|85.1|85.11|85.06|7723
1653565660000|2022-05-26 11:47:40|||||||||50000
1653565670000|2022-05-26 11:47:50|85.14|85.11|85.14|85.08|85.14|85.11|85.13|85.08|4265
1653565690000|2022-05-26 11:48:10||85.1||85.08||85.1||85.08|0
1653565700000|2022-05-26 11:48:20|85.13||85.13||85.13||85.13||25
1653565710000|2022-05-26 11:48:30|85.14||85.14||85.14||85.13||0
1653565720000|2022-05-26 11:48:40||85.09||85.11||85.11||85.09|0
1653565730000|2022-05-26 11:48:50|||||||||6
1653565740000|2022-05-26 11:49:00||85.1||85.09||85.1||85.09|100
1653565750000|2022-05-26 11:49:10|85.15|85.1|85.17|85.12|85.21|85.15|85.15|85.1|4810
1653565760000|2022-05-26 11:49:20|85.18|85.13|85.19|85.13|85.19|85.13|85.18|85.12|58182
1653565770000|2022-05-26 11:49:30|85.12|85.12|85.12|85.1|85.18|85.12|85.11|85.1|45809
1653565780000|2022-05-26 11:49:40|||||||||43374
1653565790000|2022-05-26 11:49:50|85.1|85.09|85.05|85|85.1|85.09|85.05|84.99|37772
1653565800000|2022-05-26 11:50:00|85.04||85.03||85.04||85.03||100
1653565810000|2022-05-26 11:50:10|85.05|85.01|85.09|85.03|85.09|85.03|85.03|85.01|2293
1653565820000|2022-05-26 11:50:20|85.1|85.04|85.09|85.03|85.11|85.06|85.08|85.03|0
1653565830000|2022-05-26 11:50:30|85.1||85.09||85.1||85.08||0
1653565840000|2022-05-26 11:50:40|85.07||85.09||85.09||85.07||0
1653565850000|2022-05-26 11:50:50|85.1|85.04|85.1|85.04|85.1|85.05|85.1|85.04|0
1653565860000|2022-05-26 11:51:00|85.11|85.05|85.1|85.04|85.11|85.05|85.1|85.04|0
1653565870000|2022-05-26 11:51:10||85.05||85.05||85.05||85.05|5007
1653565880000|2022-05-26 11:51:20|85.11|85.06|85.12|85.07|85.14|85.08|85.11|85.06|2752
1653565890000|2022-05-26 11:51:30|85.1||85.1||85.1||85.1||0
1653565900000|2022-05-26 11:51:40|||||||||9
1653565920000|2022-05-26 11:52:00|85.12|85.08|85.14|85.08|85.15|85.1|85.12|85.08|3500
1653565940000|2022-05-26 11:52:20|85.15|85.09|85.14|85.08|85.15|85.09|85.14|85.08|0
1653565950000|2022-05-26 11:52:30|85.15|85.09|85.14|85.09|85.15|85.09|85.14|85.09|0
1653565960000|2022-05-26 11:52:40|85.13||85.13||85.14||85.13||0
1653565970000|2022-05-26 11:52:50|85.14||85.13||85.14||85.13||0
1653565980000|2022-05-26 11:53:00|85.14||85.15||85.15||85.13||116
1653565990000|2022-05-26 11:53:10|85.14||85.15||85.16||85.13||0
1653566000000|2022-05-26 11:53:20|85.14||85.13||85.14||85.13||0
1653566010000|2022-05-26 11:53:30|85.12||85.12||85.12||85.12||0
1653566020000|2022-05-26 11:53:40|85.13|85.1|85.13|85.09|85.14|85.11|85.13|85.09|13398
1653566040000|2022-05-26 11:54:00|85.14|85.1|85.16|85.11|85.17|85.11|85.14|85.1|0
1653566050000|2022-05-26 11:54:10|85.15||85.14||85.15||85.14||4
1653566060000|2022-05-26 11:54:20|85.15|85.1|85.13|85.09|85.15|85.1|85.12|85.09|880
1653566070000|2022-05-26 11:54:30|85.12|85.08|85.12|85.08|85.12|85.08|85.11|85.08|1077
1653566080000|2022-05-26 11:54:40|85.11||85.11||85.11||85.11||22
1653566090000|2022-05-26 11:54:50|85.1|85.07|85.1|85.07|85.11|85.07|85.1|85.07|2082
1653566100000|2022-05-26 11:55:00|85.11|85.08|85.13|85.07|85.13|85.08|85.11|85.07|0
1653566110000|2022-05-26 11:55:10|85.12||85.13||85.13||85.11||0
1653566120000|2022-05-26 11:55:20|85.12||85.11||85.13||85.11||0
1653566130000|2022-05-26 11:55:30|85.13|85.08|85.16|85.1|85.18|85.11|85.13|85.08|0
1653566140000|2022-05-26 11:55:40|85.17|85.11|85.18|85.12|85.19|85.13|85.16|85.1|3000
1653566150000|2022-05-26 11:55:50|85.19|85.13|85.21|85.15|85.21|85.15|85.16|85.13|0
1653566160000|2022-05-26 11:56:00|85.22|85.16|85.2|85.15|85.22|85.16|85.2|85.15|0
1653566170000|2022-05-26 11:56:10|85.21|85.16|85.2|85.15|85.22|85.16|85.2|85.15|0
1653566180000|2022-05-26 11:56:20|85.22|85.14|85.2|85.15|85.22|85.16|85.19|85.14|0
1653566190000|2022-05-26 11:56:30||85.14||85.15||85.15||85.14|0
1653566200000|2022-05-26 11:56:40||85.14||85.14||85.14||85.14|0
1653566210000|2022-05-26 11:56:50||85.15||85.15||85.15||85.15|500
1653566220000|2022-05-26 11:57:00|85.21|85.16|85.2|85.17|85.24|85.18|85.2|85.16|5723
1653566230000|2022-05-26 11:57:10||85.16||85.16||85.16||85.16|0
1653566240000|2022-05-26 11:57:20||85.18||85.18||85.18||85.18|3473
1653566250000|2022-05-26 11:57:30|85.19|85.17|85.19|85.16|85.19|85.17|85.19|85.16|17513
1653566260000|2022-05-26 11:57:40|85.18|85.14|85.17|85.14|85.18|85.14|85.17|85.14|1060
1653566270000|2022-05-26 11:57:50|85.18|85.15|85.17|85.14|85.18|85.15|85.17|85.14|18
1653566280000|2022-05-26 11:58:00|85.18|85.15|85.18|85.14|85.18|85.15|85.18|85.14|2301
1653566290000|2022-05-26 11:58:10|85.17|85.13|85.16|85.12|85.17|85.16|85.16|85.1|8483
1653566300000|2022-05-26 11:58:20||85.11||85.11||85.11||85.1|500
1653566310000|2022-05-26 11:58:30|85.17|85.12|85.18|85.12|85.18|85.12|85.17|85.12|0
1653566320000|2022-05-26 11:58:40|85.17|85.14|85.2|85.15|85.21|85.16|85.17|85.14|0
1653566330000|2022-05-26 11:58:50||85.14||85.14||85.14||85.14|29
1653566340000|2022-05-26 11:59:00||85.15||85.15||85.15||85.14|0
1653566350000|2022-05-26 11:59:10|85.19|85.14|85.19|85.14|85.19|85.14|85.18|85.13|0
1653566360000|2022-05-26 11:59:20|85.2|85.15|85.24|85.19|85.24|85.2|85.2|85.15|32033
1653566370000|2022-05-26 11:59:30|85.25|85.2|85.27|85.21|85.27|85.22|85.25|85.2|2000
1653566380000|2022-05-26 11:59:40|85.29|85.22|85.29|85.22|85.29|85.23|85.26|85.21|12
1653566390000|2022-05-26 11:59:50|85.28|85.21|85.29|85.23|85.3|85.23|85.27|85.21|0
1653566400000|2022-05-26 12:00:00|85.28|85.22|85.28|85.23|85.3|85.24|85.28|85.22|0
1653566410000|2022-05-26 12:00:10|85.27|85.22|85.26|85.2|85.27|85.22|85.26|85.2|50
1653566420000|2022-05-26 12:00:20|85.27|85.21|85.25|85.19|85.27|85.22|85.23|85.19|2600
1653566430000|2022-05-26 12:00:30|85.26|85.2|85.26|85.2|85.27|85.21|85.26|85.2|1645
1653566440000|2022-05-26 12:00:40||85.21||85.21||85.22||85.21|50
1653566450000|2022-05-26 12:00:50|85.25|85.2|85.2|85.16|85.25|85.2|85.16|85.1|116561
1653566460000|2022-05-26 12:01:00|85.22|85.18|85.26|85.22|85.28|85.22|85.22|85.18|3592
1653566480000|2022-05-26 12:01:20|85.28||85.26||85.29||85.26||0
1653566490000|2022-05-26 12:01:30|||||||||8
1653566500000|2022-05-26 12:01:40|||||||||1754
1653566510000|2022-05-26 12:01:50|85.25|85.21|85.26|85.2|85.26|85.21|85.25|85.2|1505
1653566520000|2022-05-26 12:02:00|85.25|85.21|85.25|85.2|85.25|85.21|85.25|85.2|0
1653566530000|2022-05-26 12:02:10|85.24|85.16|85.23|85.17|85.24|85.18|85.23|85.16|0
1653566540000|2022-05-26 12:02:20||85.18||85.18||85.18||85.18|0
1653566560000|2022-05-26 12:02:40|85.2|85.14|85.2|85.14|85.2|85.14|85.2|85.14|2500
1653566590000|2022-05-26 12:03:10|85.19|85.11|85.19|85.11|85.19|85.11|85.19|85.11|838
1653566600000|2022-05-26 12:03:20|85.18|85.12|85.18|85.12|85.18|85.12|85.18|85.11|0
1653566680000|2022-05-26 12:04:40|85.2|85.16|85.27|85.19|85.29|85.21|85.2|85.16|2727
1653566690000|2022-05-26 12:04:50|85.28|85.21|85.28|85.2|85.28|85.21|85.27|85.2|0
1653566700000|2022-05-26 12:05:00|85.29|85.21|85.27|85.19|85.29|85.21|85.27|85.19|0
1653566710000|2022-05-26 12:05:10|85.26|85.17|85.24|85.17|85.26|85.17|85.24|85.17|0
1653566720000|2022-05-26 12:05:20|85.25|85.18|85.24|85.17|85.25|85.18|85.24|85.17|0
1653566730000|2022-05-26 12:05:30|85.23|85.15|85.22|85.15|85.23|85.16|85.22|85.15|0
1653566740000|2022-05-26 12:05:40|85.21|85.14|85.21|85.14|85.21|85.14|85.21|85.14|0
1653566750000|2022-05-26 12:05:50|85.24|85.16|85.24|85.16|85.24|85.16|85.24|85.16|410
1653566760000|2022-05-26 12:06:00|85.25||85.24||85.25||85.23||0
1653566770000|2022-05-26 12:06:10|85.23|85.17|85.24|85.16|85.26|85.17|85.23|85.16|0
1653566780000|2022-05-26 12:06:20|85.21|85.14|85.21|85.14|85.22|85.14|85.21|85.14|0
1653566790000|2022-05-26 12:06:30|85.22|85.13|85.23|85.15|85.23|85.15|85.21|85.13|0
1653566800000|2022-05-26 12:06:40|85.21|85.14|85.27|85.18|85.27|85.18|85.21|85.14|2982
1653566810000|2022-05-26 12:06:50|85.26|85.19|85.26|85.18|85.26|85.19|85.25|85.18|0
1653566820000|2022-05-26 12:07:00|85.27|85.19|85.27|85.2|85.27|85.2|85.26|85.18|0
1653566840000|2022-05-26 12:07:20|85.25|85.18|85.24|85.18|85.25|85.18|85.24|85.18|0
1653566850000|2022-05-26 12:07:30|85.26||85.25||85.26||85.25||0
1653566860000|2022-05-26 12:07:40|85.24||85.24||85.24||85.24||0
1653566870000|2022-05-26 12:07:50|85.26|85.19|85.25|85.18|85.26|85.19|85.24|85.18|0
1653566880000|2022-05-26 12:08:00|85.26||85.24||85.26||85.24||0
1653566890000|2022-05-26 12:08:10|85.25||85.25||85.25||85.25||0
1653566900000|2022-05-26 12:08:20|85.24||85.24||85.24||85.24||0
1653566920000|2022-05-26 12:08:40|85.25||85.25||85.25||85.24||0
1653566930000|2022-05-26 12:08:50|85.26|85.19|85.26|85.19|85.26|85.19|85.26|85.19|0
1653566940000|2022-05-26 12:09:00|85.29|85.21|85.29|85.21|85.29|85.21|85.29|85.21|1155
1653566950000|2022-05-26 12:09:10|85.28|85.22|85.29|85.22|85.29|85.22|85.28|85.22|0
1653566960000|2022-05-26 12:09:20|85.32|85.24|85.31|85.24|85.33|85.25|85.31|85.24|0
1653566970000|2022-05-26 12:09:30|85.32|85.27|85.31|85.23|85.34|85.27|85.29|85.23|0
1653566980000|2022-05-26 12:09:40|85.3|85.24|85.3|85.24|85.32|85.24|85.3|85.24|0
1653566990000|2022-05-26 12:09:50|85.31|85.23|85.29|85.23|85.31|85.23|85.29|85.23|0
1653567000000|2022-05-26 12:10:00|85.3|85.22|85.29|85.21|85.3|85.22|85.29|85.21|1158
1653567010000|2022-05-26 12:10:10|85.3|85.22|85.33|85.25|85.33|85.26|85.3|85.22|842
1653567020000|2022-05-26 12:10:20|85.34|85.26|85.34|85.26|85.34|85.26|85.34|85.26|0
1653567040000|2022-05-26 12:10:40||85.27||85.27||85.27||85.26|0
1653567050000|2022-05-26 12:10:50|85.31|85.24|85.32|85.25|85.33|85.25|85.31|85.24|0
1653567070000|2022-05-26 12:11:10|85.31|85.23|85.3|85.23|85.31|85.23|85.3|85.23|0
1653567080000|2022-05-26 12:11:20|85.31|85.27|85.34|85.27|85.36|85.28|85.31|85.27|662
1653567090000|2022-05-26 12:11:30|85.35|85.23|85.31|85.23|85.35|85.23|85.31|85.23|1106
1653567100000|2022-05-26 12:11:40|85.29|85.22|85.3|85.22|85.3|85.22|85.29|85.22|0
1653567110000|2022-05-26 12:11:50|85.29|85.23|85.29|85.22|85.29|85.23|85.29|85.22|0
1653567120000|2022-05-26 12:12:00|85.28|85.21|85.28|85.21|85.28|85.21|85.28|85.21|0
1653567130000|2022-05-26 12:12:10||85.2||85.2||85.2||85.2|0
1653567140000|2022-05-26 12:12:20||85.21||85.21||85.21||85.2|58
1653567150000|2022-05-26 12:12:30||85.2||85.21||85.22||85.2|0
1653567160000|2022-05-26 12:12:40|85.26|85.2|85.27|85.2|85.27|85.2|85.26|85.2|0
1653567180000|2022-05-26 12:13:00|85.28|85.22|85.29|85.21|85.29|85.22|85.28|85.21|0
1653567190000|2022-05-26 12:13:10|85.26||85.26||85.26||85.26||0
1653567200000|2022-05-26 12:13:20|85.29|85.22|85.29|85.22|85.29|85.22|85.29|85.22|1656
1653567210000|2022-05-26 12:13:30|85.3|85.24|85.3|85.23|85.31|85.24|85.3|85.23|0
1653567220000|2022-05-26 12:13:40|85.29|85.22|85.26|85.2|85.29|85.22|85.26|85.2|0
1653567250000|2022-05-26 12:14:10|85.25|85.16|85.21|85.14|85.25|85.16|85.21|85.14|1118
1653567260000|2022-05-26 12:14:20|85.2|85.12|85.2|85.12|85.2|85.12|85.2|85.12|0
1653567290000|2022-05-26 12:14:50|85.19|85.11|85.18|85.1|85.19|85.11|85.17|85.09|422
1653567300000|2022-05-26 12:15:00|85.2|85.12|85.19|85.12|85.2|85.12|85.19|85.12|0
1653567320000|2022-05-26 12:15:20|85.18|85.11|85.14|85.09|85.19|85.11|85.14|85.09|1080
1653567360000|2022-05-26 12:16:00|85.13|85.06|85.13|85.05|85.13|85.06|85.13|85.05|726
1653567370000|2022-05-26 12:16:10|85.1|85.02|85.1|85.02|85.1|85.02|85.1|85.01|0
1653567380000|2022-05-26 12:16:20||85.01||85.02||85.02||85.01|0
1653567390000|2022-05-26 12:16:30|85.09|85.01|85.09|85.01|85.09|85.01|85.09|85.01|0
1653567400000|2022-05-26 12:16:40|85.08|85.06|85.12|85.06|85.12|85.06|85.08|85.06|2092
1653567410000|2022-05-26 12:16:50|85.13|85.04|85.11|85.04|85.13|85.04|85.11|85.04|0
1653567420000|2022-05-26 12:17:00|85.12|85.05|85.11|85.03|85.12|85.05|85.1|85.03|0
1653567430000|2022-05-26 12:17:10|85.11|85.04|85.12|85.06|85.12|85.06|85.1|85.04|0
1653567440000|2022-05-26 12:17:20|85.11|85.05|85.11|85.05|85.12|85.05|85.09|85.04|12
1653567450000|2022-05-26 12:17:30|85.12|85.06|85.1|85.05|85.12|85.06|85.09|85.05|56
1653567460000|2022-05-26 12:17:40|85.09|85.04|85.09|85.03|85.09|85.04|85.08|85.03|728
1653567470000|2022-05-26 12:17:50|85.1|85.04|85.09|85.03|85.1|85.04|85.08|85.02|200
1653567480000|2022-05-26 12:18:00|85.08|85.02|85.08|85.02|85.08|85.02|85.07|85.02|0
1653567490000|2022-05-26 12:18:10|85.07||85.08||85.08||85.07||1100
1653567500000|2022-05-26 12:18:20|85.09|85.03|85.1|85.03|85.1|85.03|85.09|85.03|14199
1653567510000|2022-05-26 12:18:30|85.09|85.02|85.07|85.02|85.09|85.03|85.07|85.02|5
1653567520000|2022-05-26 12:18:40|85.06||85.08||85.08||85.06||0
1653567530000|2022-05-26 12:18:50|85.09|85.03|85.09|85.03|85.1|85.04|85.09|85.03|0
1653567560000|2022-05-26 12:19:20|85.1|85.04|85.09|85.04|85.1|85.04|85.09|85.04|0
1653567570000|2022-05-26 12:19:30|85.1||85.09||85.1||85.09||0
1653567580000|2022-05-26 12:19:40|||||||||3000
1653567590000|2022-05-26 12:19:50|85.08|85.03|85.08|85.03|85.08|85.03|85.08|85.03|0
1653567600000|2022-05-26 12:20:00|85.07|85.02|85.06|85.02|85.08|85.03|85.06|85.02|0
1653567610000|2022-05-26 12:20:10|85.05|85|85.04|84.99|85.06|85.01|85.02|84.97|559
1653567620000|2022-05-26 12:20:20|85.03|84.98|85.04|84.99|85.04|84.99|85.02|84.97|0
1653567630000|2022-05-26 12:20:30|85.05|85|85.05|85|85.06|85|85.05|85|526
1653567640000|2022-05-26 12:20:40|85.04|84.99|85.03|84.97|85.05|84.99|85.01|84.97|3025
1653567650000|2022-05-26 12:20:50|85.02|84.98|85.02|85|85.02|85|85.02|84.97|0
1653567700000|2022-05-26 12:21:40|85|84.98|85.02|84.98|85.02|84.98|85|84.97|3690
1653567710000|2022-05-26 12:21:50||84.97||84.98||84.98||84.97|0
1653567720000|2022-05-26 12:22:00||84.99||84.99||84.99||84.98|0
1653567730000|2022-05-26 12:22:10|85.03|85|85.16|85.1|85.17|85.11|85.03|85|9924
1653567740000|2022-05-26 12:22:20|85.17|85.11|85.16|85.11|85.19|85.12|85.16|85.1|0
1653567750000|2022-05-26 12:22:30|85.15|85.1|85.15|85.1|85.15|85.1|85.15|85.1|0
1653567760000|2022-05-26 12:22:40|85.14|85.09|85.15|85.09|85.15|85.1|85.14|85.08|29
1653567770000|2022-05-26 12:22:50|85.14|85.08|85.15|85.09|85.15|85.09|85.13|85.08|60
1653567780000|2022-05-26 12:23:00|85.14|85.08|85.11|85.06|85.14|85.08|85.11|85.05|2938
1653567790000|2022-05-26 12:23:10|85.1|85.07|85.1|85.05|85.11|85.07|85.09|85.04|3033
1653567800000|2022-05-26 12:23:20|85.09|85.04|85.1|85.04|85.1|85.04|85.09|85.04|1150
1653567810000|2022-05-26 12:23:30|85.08|85.03|85.09|85.03|85.1|85.04|85.06|85.01|0
1653567820000|2022-05-26 12:23:40|85.08|85.02|85.09|85.03|85.09|85.04|85.08|85.02|100
1653567830000|2022-05-26 12:23:50|85.08|85.02|85.09|85.03|85.09|85.03|85.08|85.02|0
1653567840000|2022-05-26 12:24:00|85.08|85.02|85.06|85.01|85.09|85.03|85.06|85|40
1653567850000|2022-05-26 12:24:10||85||85||85||85|9
1653567860000|2022-05-26 12:24:20|85.05|84.99|85.04|84.99|85.06|85|85.04|84.99|0
1653567870000|2022-05-26 12:24:30|85.03|84.98|85.03|84.98|85.05|84.99|85.03|84.98|0
1653567880000|2022-05-26 12:24:40|85.04|84.99|85.05|84.99|85.05|84.99|85.04|84.99|3
1653567890000|2022-05-26 12:24:50|85.06|85|85.01|84.97|85.06|85|85.01|84.97|6635
1653567900000|2022-05-26 12:25:00|85|84.96|85.01|84.95|85.02|84.97|84.99|84.94|15461
1653567910000|2022-05-26 12:25:10|85.02|84.96|85.04|85|85.04|85|85.01|84.96|0
1653567920000|2022-05-26 12:25:20||84.99||85.01||85.01||84.98|0
1653567930000|2022-05-26 12:25:30|85.06|85|85.04|85|85.07|85.02|85.04|84.99|2874
1653567960000|2022-05-26 12:26:00|85.06|85.02|85.09|85.03|85.09|85.04|85.06|85.02|355
1653567970000|2022-05-26 12:26:10|85.08|85.02|85.07|85.02|85.08|85.02|85.07|85.02|0
1653567990000|2022-05-26 12:26:30|85.08|85.03|85.09|85.03|85.09|85.04|85.08|85.03|0
1653568000000|2022-05-26 12:26:40||85.04||85.04||85.04||85.04|0
1653568010000|2022-05-26 12:26:50|85.08|85.03|85.07|85.02|85.09|85.04|85.06|85.02|11975
1653568020000|2022-05-26 12:27:00|85.06|85.01|85.05|85.01|85.06|85.01|85.03|85|2092
1653568030000|2022-05-26 12:27:10|85.06|85.02|85.07|85.02|85.07|85.02|85.05|85.01|600
1653568040000|2022-05-26 12:27:20|85.06|85.01|85.07|85.01|85.07|85.02|85.06|85|0
1653568050000|2022-05-26 12:27:30||85.02||85.02||85.02||85.02|0
1653568070000|2022-05-26 12:27:50|||||||||337
1653568080000|2022-05-26 12:28:00|85.06|85.01|85.05|85|85.07|85.01|85.04|85|0
1653568090000|2022-05-26 12:28:10|||||||||4
1653568100000|2022-05-26 12:28:20|85.06|85.01|85.06|85.01|85.08|85.03|85.05|85.01|403
1653568110000|2022-05-26 12:28:30|85.05|85|85.03|84.97|85.05|85|84.99|84.94|300
1653568120000|2022-05-26 12:28:40|85.02|84.96|85.01|84.96|85.02|84.96|84.99|84.94|0
1653568130000|2022-05-26 12:28:50|85.02|84.97|85.04|84.98|85.05|85|85.02|84.97|9332
1653568140000|2022-05-26 12:29:00|85.05|84.97|85.04|84.98|85.05|84.99|85.02|84.97|1224
1653568150000|2022-05-26 12:29:10|85.03|84.97|85.03|84.97|85.04|84.98|85.03|84.97|5000
1653568160000|2022-05-26 12:29:20|||||||||13346
1653568170000|2022-05-26 12:29:30|85.04|84.98|85.07|85.02|85.09|85.04|85.04|84.98|38300
1653568180000|2022-05-26 12:29:40|85.06||85.07||85.07||85.06||0
1653568190000|2022-05-26 12:29:50|85.08|85.04|85.1|85.05|85.1|85.05|85.08|85.04|3146
1653568200000|2022-05-26 12:30:00|85.11|85.03|84.88|84.76|85.11|85.03|84.88|84.76|10404
1653568210000|2022-05-26 12:30:10|84.8|84.75|84.82|84.74|85.01|84.76|84.67|84.6|25896
1653568220000|2022-05-26 12:30:20|84.84|84.77|84.98|84.92|85.01|84.94|84.84|84.77|3747
1653568230000|2022-05-26 12:30:30|85|84.95|85.08|85.01|85.1|85.01|85|84.95|2
1653568240000|2022-05-26 12:30:40|85.1|85.04|85.09|85.01|85.1|85.04|85.03|84.98|0
1653568250000|2022-05-26 12:30:50|85.1|85.04|85.08|85.01|85.15|85.04|85.08|85.01|2328
1653568260000|2022-05-26 12:31:00|85.1|85.04|85.08|84.99|85.12|85.04|85.06|84.99|0
1653568270000|2022-05-26 12:31:10|85.06|84.98|85.06|84.99|85.1|85.02|85.06|84.98|0
1653568280000|2022-05-26 12:31:20|85.05|84.98|85.07|85|85.09|85.02|85.01|84.93|2141
1653568290000|2022-05-26 12:31:30|85.06|84.99|85.07|85|85.07|85|85.05|84.98|1000
1653568300000|2022-05-26 12:31:40|85.08|85.01|85.09|85.02|85.11|85.04|85.08|85.01|0
1653568310000|2022-05-26 12:31:50|85.1|85.04|85.1|85.04|85.11|85.07|85.09|85.02|5000
1653568320000|2022-05-26 12:32:00|85.11|85.07|85.08|85.02|85.18|85.11|85.08|85.02|1002
1653568330000|2022-05-26 12:32:10|85.09|85.03|85.06|84.99|85.1|85.03|85.04|84.97|0
1653568340000|2022-05-26 12:32:20|85.05|85|85.03|84.96|85.05|85|85.02|84.94|0
1653568350000|2022-05-26 12:32:30|85.02|84.95|85.02|84.95|85.05|84.99|85.02|84.95|0
1653568360000|2022-05-26 12:32:40|85.03|84.96|85.03|84.96|85.06|84.99|85.01|84.95|0
1653568370000|2022-05-26 12:32:50|85.02|84.97|85.01|84.95|85.04|84.97|85.01|84.95|0
1653568380000|2022-05-26 12:33:00|85.02|84.96|85.02|84.95|85.03|84.96|85.01|84.95|0
1653568390000|2022-05-26 12:33:10|85.01|84.94|84.99|84.92|85.01|84.94|84.99|84.92|0
1653568400000|2022-05-26 12:33:20|85|84.93|84.99|84.92|85.01|84.94|84.99|84.92|0
1653568410000|2022-05-26 12:33:30|84.98|84.91|84.97|84.91|85|84.94|84.97|84.9|966
1653568420000|2022-05-26 12:33:40|84.96|84.92|84.98|84.91|84.99|84.93|84.95|84.88|100
1653568430000|2022-05-26 12:33:50|84.97|84.9|84.94|84.87|84.97|84.9|84.94|84.87|795
1653568440000|2022-05-26 12:34:00|84.93|84.86|84.92|84.86|84.94|84.88|84.91|84.86|0
1653568450000|2022-05-26 12:34:10|84.91|84.85|84.9|84.84|84.93|84.87|84.9|84.83|980
1653568460000|2022-05-26 12:34:20||84.85||84.85||84.85||84.84|0
1653568470000|2022-05-26 12:34:30|84.92|84.86|84.91|84.84|84.92|84.87|84.9|84.84|0
1653568480000|2022-05-26 12:34:40|84.9|84.83|84.89|84.83|84.9|84.84|84.88|84.81|0
1653568490000|2022-05-26 12:34:50|84.9|84.84|84.9|84.85|84.9|84.85|84.9|84.84|0
1653568500000|2022-05-26 12:35:00|84.93|84.84|84.9|84.86|84.94|84.88|84.9|84.84|4232
1653568510000|2022-05-26 12:35:10|84.89|84.87|84.89|84.83|84.9|84.87|84.89|84.82|0
1653568520000|2022-05-26 12:35:20|84.9|84.84|84.84|84.77|84.9|84.84|84.83|84.77|0
1653568540000|2022-05-26 12:35:40|84.83|84.76|84.84|84.77|84.84|84.78|84.8|84.73|8
1653568550000|2022-05-26 12:35:50|84.85|84.78|84.83|84.75|84.85|84.79|84.82|84.75|58
1653568560000|2022-05-26 12:36:00|84.81|84.76|84.83|84.74|84.85|84.77|84.81|84.74|0
1653568570000|2022-05-26 12:36:10|84.81|84.75|84.83|84.75|84.83|84.75|84.81|84.75|0
1653568580000|2022-05-26 12:36:20|84.82||84.82||84.82||84.81||0
1653568590000|2022-05-26 12:36:30|84.81|84.74|84.79|84.73|84.81|84.75|84.78|84.72|2405
1653568600000|2022-05-26 12:36:40|84.8|84.74|84.8|84.74|84.81|84.74|84.78|84.73|0
1653568610000|2022-05-26 12:36:50|84.79|84.73|84.79|84.73|84.8|84.74|84.78|84.73|0
1653568620000|2022-05-26 12:37:00|84.78|84.74|84.81|84.77|84.81|84.78|84.78|84.73|10304
1653568630000|2022-05-26 12:37:10|84.8|84.75|84.81|84.77|84.81|84.77|84.79|84.74|0
1653568640000|2022-05-26 12:37:20|84.82|84.78|84.89|84.83|84.89|84.83|84.82|84.78|11574
1653568650000|2022-05-26 12:37:30|84.88|84.81|84.87|84.8|84.89|84.83|84.87|84.8|4
1653568660000|2022-05-26 12:37:40|84.86|84.79|84.85|84.8|84.87|84.8|84.84|84.77|799
1653568670000|2022-05-26 12:37:50|84.86|84.81|84.88|84.81|84.88|84.81|84.86|84.81|0
1653568680000|2022-05-26 12:38:00|84.87|84.8|84.85|84.8|84.88|84.8|84.84|84.8|234
1653568690000|2022-05-26 12:38:10|84.84|84.81|84.87|84.82|84.89|84.82|84.84|84.8|0
1653568700000|2022-05-26 12:38:20|84.86|84.81|84.85|84.8|84.87|84.81|84.84|84.8|5000
1653568710000|2022-05-26 12:38:30|84.86|84.81|84.85|84.8|84.87|84.81|84.85|84.8|0
1653568720000|2022-05-26 12:38:40|84.87||84.87||84.87||84.87||0
1653568730000|2022-05-26 12:38:50|84.86|84.81|84.88|84.81|84.89|84.82|84.86|84.81|6
1653568740000|2022-05-26 12:39:00|84.87|84.8|84.87|84.8|84.88|84.81|84.85|84.8|0
1653568750000|2022-05-26 12:39:10|84.88|84.81|84.87|84.8|84.89|84.83|84.86|84.8|122
1653568760000|2022-05-26 12:39:20|84.88|84.81|84.89|84.82|84.89|84.82|84.85|84.78|0
1653568770000|2022-05-26 12:39:30|84.88|84.81|84.87|84.8|84.88|84.81|84.85|84.79|0
1653568780000|2022-05-26 12:39:40|84.88|84.81|84.89|84.83|84.89|84.85|84.88|84.81|0
1653568790000|2022-05-26 12:39:50|84.88|84.81|84.88|84.81|84.89|84.83|84.87|84.81|0
1653568800000|2022-05-26 12:40:00|84.89|84.82|84.89|84.83|84.89|84.83|84.89|84.82|0
1653568820000|2022-05-26 12:40:20|84.91|84.84|84.94|84.87|84.94|84.87|84.91|84.84|1245
1653568830000|2022-05-26 12:40:30|84.93|84.88|84.94|84.87|84.94|84.89|84.93|84.87|0
1653568840000|2022-05-26 12:40:40|84.93|84.88|84.9|84.85|84.94|84.88|84.9|84.85|11
1653568850000|2022-05-26 12:40:50|84.91|84.86|84.94|84.87|84.94|84.87|84.9|84.86|2
1653568860000|2022-05-26 12:41:00|84.93|84.86|84.92|84.86|84.95|84.89|84.86|84.81|21460
1653568870000|2022-05-26 12:41:10|84.91|84.85|84.94|84.88|84.95|84.9|84.91|84.85|23
1653568880000|2022-05-26 12:41:20|84.93|84.87|84.93|84.87|84.94|84.88|84.93|84.87|0
1653568890000|2022-05-26 12:41:30|84.92|84.86|84.94|84.87|84.94|84.88|84.89|84.84|4009
1653568900000|2022-05-26 12:41:40|84.93|84.88|84.93|84.87|84.94|84.88|84.92|84.87|0
1653568910000|2022-05-26 12:41:50|84.92|84.86|84.89|84.84|84.92|84.86|84.89|84.83|0
1653568930000|2022-05-26 12:42:10|84.9|84.86|84.94|84.87|84.94|84.88|84.9|84.86|3475
1653568940000|2022-05-26 12:42:20|84.93|84.88|84.94|84.88|84.94|84.88|84.92|84.88|0
1653568950000|2022-05-26 12:42:30|84.93|84.87|84.94|84.88|84.95|84.88|84.92|84.86|0
1653568960000|2022-05-26 12:42:40|84.95|84.89|84.95|84.88|84.95|84.89|84.94|84.88|0
1653568970000|2022-05-26 12:42:50|84.96|84.89|84.97|84.91|84.97|84.92|84.96|84.89|0
1653568980000|2022-05-26 12:43:00|84.96|84.9|84.95|84.88|84.96|84.9|84.93|84.86|83
1653568990000|2022-05-26 12:43:10|84.94|84.89|84.97|84.9|84.97|84.91|84.93|84.88|0
1653569000000|2022-05-26 12:43:20|84.95|84.89|84.95|84.9|84.98|84.91|84.94|84.89|4858
1653569010000|2022-05-26 12:43:30|84.94|84.89|84.91|84.85|84.95|84.89|84.91|84.85|9801
1653569020000|2022-05-26 12:43:40|84.92|84.86|84.8|84.74|84.92|84.87|84.79|84.74|18001
1653569030000|2022-05-26 12:43:50|84.79|84.73|84.79|84.73|84.81|84.77|84.77|84.73|15801
1653569040000|2022-05-26 12:44:00|84.78|84.72|84.8|84.76|84.81|84.78|84.77|84.72|61665
1653569050000|2022-05-26 12:44:10|84.79|84.77|84.77|84.73|84.79|84.77|84.77|84.73|2500
1653569060000|2022-05-26 12:44:20|84.76|84.71|84.77|84.74|84.77|84.74|84.74|84.7|16995
1653569070000|2022-05-26 12:44:30|84.78|84.73|84.88|84.82|84.88|84.83|84.77|84.73|32018
1653569080000|2022-05-26 12:44:40|84.86|84.8|84.88|84.83|84.88|84.83|84.84|84.8|2824
1653569100000|2022-05-26 12:45:00|84.89|84.84|84.94|84.88|84.97|84.91|84.89|84.84|6218
1653569110000|2022-05-26 12:45:10|84.93||84.94||84.94||84.92||0
1653569120000|2022-05-26 12:45:20|||||||||37736
1653569140000|2022-05-26 12:45:40|84.92|84.87|84.95|84.88|84.97|84.9|84.86|84.83|46423
1653569150000|2022-05-26 12:45:50|84.94|84.87|84.95|84.87|84.95|84.87|84.94|84.87|0
1653569160000|2022-05-26 12:46:00|84.94|84.86|84.9|84.86|84.95|84.87|84.9|84.85|0
1653569170000|2022-05-26 12:46:10|84.89|84.85|84.88|84.81|84.9|84.85|84.87|84.81|1088
1653569180000|2022-05-26 12:46:20|84.87|84.82|84.87|84.82|84.87|84.82|84.86|84.82|0
1653569190000|2022-05-26 12:46:30|84.86|84.81|84.86|84.81|84.88|84.81|84.86|84.81|0
1653569200000|2022-05-26 12:46:40|84.85|84.8|84.82|84.77|84.86|84.8|84.82|84.77|5047
1653569220000|2022-05-26 12:47:00|84.81|84.78|84.78|84.75|84.82|84.78|84.78|84.75|12225
1653569230000|2022-05-26 12:47:10|84.79|84.72|84.76|84.7|84.8|84.72|84.75|84.69|1914
1653569240000|2022-05-26 12:47:20|84.75|84.69|84.73|84.69|84.76|84.7|84.73|84.69|2936
1653569250000|2022-05-26 12:47:30|84.72|84.68|84.7|84.65|84.72|84.68|84.69|84.65|36920
1653569260000|2022-05-26 12:47:40|84.68|84.64|84.72|84.68|84.72|84.68|84.68|84.64|13060
1653569270000|2022-05-26 12:47:50|84.73|84.69|84.79|84.74|84.81|84.74|84.73|84.69|11901
1653569280000|2022-05-26 12:48:00|84.8|84.73|84.79|84.73|84.81|84.75|84.78|84.73|0
1653569290000|2022-05-26 12:48:10|84.78|84.72|84.75|84.69|84.79|84.72|84.73|84.68|6335
1653569300000|2022-05-26 12:48:20|84.74|84.7|84.74|84.68|84.75|84.7|84.74|84.68|0
1653569310000|2022-05-26 12:48:30|84.76|84.69|84.74|84.68|84.76|84.69|84.73|84.67|2
1653569320000|2022-05-26 12:48:40|84.73||84.74||84.74||84.73||70
1653569330000|2022-05-26 12:48:50|84.76|84.69|84.82|84.78|84.83|84.78|84.76|84.69|1131
1653569350000|2022-05-26 12:49:10|||||||||235
1653569360000|2022-05-26 12:49:20|84.83|84.79|84.83|84.78|84.83|84.81|84.81|84.76|19410
1653569390000|2022-05-26 12:49:50|84.86|84.79|84.88|84.82|84.91|84.84|84.86|84.79|2245
1653569400000|2022-05-26 12:50:00|84.87|84.81|84.85|84.79|84.87|84.81|84.85|84.79|463
1653569410000|2022-05-26 12:50:10|84.86|84.8|84.88|84.82|84.88|84.82|84.86|84.8|0
1653569420000|2022-05-26 12:50:20||84.81||84.81||84.81||84.81|11714
1653569430000|2022-05-26 12:50:30|84.87|84.8|84.83|84.77|84.87|84.8|84.82|84.76|3960
1653569440000|2022-05-26 12:50:40|84.82|84.76|84.86|84.8|84.86|84.8|84.81|84.75|0
1653569450000|2022-05-26 12:50:50|84.87|84.81|84.87|84.8|84.88|84.81|84.85|84.79|0
1653569460000|2022-05-26 12:51:00|84.85|84.79|84.85|84.78|84.87|84.79|84.83|84.78|0
1653569470000|2022-05-26 12:51:10|84.83||84.84||84.85||84.82||0
1653569480000|2022-05-26 12:51:20|84.85|84.79|84.84|84.78|84.85|84.79|84.83|84.78|0
1653569490000|2022-05-26 12:51:30|84.85|84.79|84.84|84.78|84.85|84.79|84.84|84.78|0
1653569500000|2022-05-26 12:51:40|84.85|84.79|84.87|84.81|84.89|84.82|84.85|84.79|0
1653569510000|2022-05-26 12:51:50|84.86||84.87||84.87||84.86||0
1653569520000|2022-05-26 12:52:00|84.86|84.8|84.87|84.81|84.87|84.81|84.86|84.8|0
1653569540000|2022-05-26 12:52:20|84.86|84.8|84.93|84.89|84.93|84.9|84.86|84.8|7737
1653569550000|2022-05-26 12:52:30|84.95|84.88|84.92|84.86|84.95|84.88|84.92|84.86|0
1653569560000|2022-05-26 12:52:40|84.93|84.87|84.92|84.86|84.93|84.87|84.92|84.86|3202
1653569580000|2022-05-26 12:53:00|||||||||106
1653569590000|2022-05-26 12:53:10|84.95|84.87|84.95|84.89|84.95|84.89|84.95|84.87|0
1653569600000|2022-05-26 12:53:20|84.94||84.94||84.94||84.94||5
1653569610000|2022-05-26 12:53:30|||||||||23
1653569640000|2022-05-26 12:54:00|84.96|84.9|85|84.94|85|84.95|84.96|84.9|4276
1653569650000|2022-05-26 12:54:10|84.99|84.93|84.98|84.93|84.99|84.93|84.97|84.93|474
1653569660000|2022-05-26 12:54:20|84.99|84.94|85|84.93|85|84.94|84.98|84.92|0
1653569680000|2022-05-26 12:54:40||84.95||84.95||84.95||84.95|0
1653569690000|2022-05-26 12:54:50||84.96||84.96||84.96||84.96|0
1653569710000|2022-05-26 12:55:10|84.99||85||85||84.99||45
1653569720000|2022-05-26 12:55:20|84.98|84.95|85|84.95|85|84.95|84.96|84.92|2305
1653569730000|2022-05-26 12:55:30|85.02|84.97|85.03|84.98|85.03|84.99|85|84.96|721
1653569740000|2022-05-26 12:55:40||84.99||84.99||84.99||84.99|0
1653569780000|2022-05-26 12:56:20|85.02||85.02||85.02||85.02||0
1653569790000|2022-05-26 12:56:30|||||||||117
1653569800000|2022-05-26 12:56:40|85.03|85|85.08|85.02|85.09|85.03|85.03|85|39419
1653569810000|2022-05-26 12:56:50|85.07|85.01|85.07|85.01|85.07|85.01|85.06|85.01|0
1653569820000|2022-05-26 12:57:00|85|85|85.03|84.99|85.07|85|85|84.99|25000
1653569840000|2022-05-26 12:57:20|85.02|84.97|85.01|84.96|85.02|84.97|85|84.94|4853
1653569850000|2022-05-26 12:57:30|85|84.95|85.01|84.95|85.01|84.96|85|84.95|100
1653569870000|2022-05-26 12:57:50||84.96||84.96||84.97||84.96|596
1653569880000|2022-05-26 12:58:00|85|84.95|85|84.94|85|84.95|85|84.94|10000
1653569890000|2022-05-26 12:58:10|85.01|85|85|84.94|85.01|85|85|84.94|15565
1653569900000|2022-05-26 12:58:20|84.99|84.93|84.98|84.92|84.99|84.93|84.97|84.92|200
1653569910000|2022-05-26 12:58:30|84.99|84.93|84.98|84.93|84.99|84.94|84.98|84.93|359
1653569920000|2022-05-26 12:58:40|84.97|84.92|84.97|84.92|84.98|84.92|84.97|84.92|0
1653569930000|2022-05-26 12:58:50|84.98|84.93|84.99|84.94|84.99|84.94|84.97|84.93|12779
1653569940000|2022-05-26 12:59:00|84.98|84.93|84.98|84.92|84.98|84.93|84.98|84.92|11
1653569950000|2022-05-26 12:59:10|||||||||3800
1653569960000|2022-05-26 12:59:20|84.99|84.93|84.99|84.93|84.99|84.94|84.99|84.93|161
1653569970000|2022-05-26 12:59:30||84.94||84.94||84.94||84.93|0
1653569980000|2022-05-26 12:59:40|84.98|84.93|84.97|84.92|85|84.97|84.97|84.92|24193
1653569990000|2022-05-26 12:59:50|84.98|84.93|84.98|84.93|84.98|84.93|84.98|84.92|0
1653570000000|2022-05-26 13:00:00||84.94||84.95||84.95||84.94|216
1653570010000|2022-05-26 13:00:10|||||||||2000
1653570020000|2022-05-26 13:00:20|85|84.96|85|84.96|85|84.96|85|84.96|1994
1653570040000|2022-05-26 13:00:40|||||||||1157
1653570060000|2022-05-26 13:01:00||84.98||84.96||84.98||84.96|0
1653570070000|2022-05-26 13:01:10|84.99|84.94|84.98|84.94|85|84.94|84.98|84.93|6254
1653570080000|2022-05-26 13:01:20|84.97||84.97||84.99||84.97||500
1653570110000|2022-05-26 13:01:50|84.99|84.95|85|84.95|85|84.96|84.97|84.95|6921
1653570120000|2022-05-26 13:02:00||84.96||84.96||84.96||84.96|0
1653570130000|2022-05-26 13:02:10|||||||||369
1653570140000|2022-05-26 13:02:20|85.01|84.97|84.99|84.96|85.01|84.97|84.99|84.96|12818
1653570150000|2022-05-26 13:02:30|84.98||84.99||84.99||84.98||0
1653570160000|2022-05-26 13:02:40|84.98|84.93|84.98|84.93|84.98|84.93|84.97|84.92|80
1653570170000|2022-05-26 13:02:50|84.99|84.94|84.99|84.93|84.99|84.95|84.99|84.93|17
1653570180000|2022-05-26 13:03:00||84.95||84.95||84.95||84.95|0
1653570190000|2022-05-26 13:03:10|85|84.96|85|84.97|85|84.97|85|84.96|5100
1653570210000|2022-05-26 13:03:30||84.98||84.97||84.98||84.97|6194
1653570220000|2022-05-26 13:03:40||84.99||84.97||84.99||84.97|0
1653570230000|2022-05-26 13:03:50|85.01|84.98|85.09|85.04|85.09|85.04|85.01|84.98|23166
1653570240000|2022-05-26 13:04:00|85.07|85.02|85.05|85.01|85.07|85.02|85.04|85.01|3468
1653570250000|2022-05-26 13:04:10|||||||||5
1653570260000|2022-05-26 13:04:20|85.04|85|85.04|85|85.04|85|85.03|85|1919
1653570270000|2022-05-26 13:04:30|85.03|85.02|85.09|85.04|85.1|85.04|85.02|85.02|0
1653570280000|2022-05-26 13:04:40|85.08|85.03|85.05|85|85.08|85.03|85.05|85|0
1653570290000|2022-05-26 13:04:50|85.04||85.05||85.05||85.04||0
1653570300000|2022-05-26 13:05:00|85.04|85.01|85.04|85.01|85.05|85.02|85.03|85.01|50
1653570310000|2022-05-26 13:05:10|85.05|85.02|85.05|85.01|85.05|85.02|85.05|85.01|1090
1653570330000|2022-05-26 13:05:30|||||||||73
1653570340000|2022-05-26 13:05:40|85.04||85.05||85.05||85.04||0
1653570350000|2022-05-26 13:05:50|85.06|85.03|85.1|85.04|85.1|85.04|85.06|85.02|2318
1653570380000|2022-05-26 13:06:20|85.09|85.03|85.06|85.01|85.09|85.03|85.04|85.01|6414
1653570390000|2022-05-26 13:06:30|85.07|85.02|85.08|85.03|85.08|85.03|85.07|85.02|0
1653570410000|2022-05-26 13:06:50|||||||||2566
1653570420000|2022-05-26 13:07:00|85.07|85.02|85.03|84.98|85.08|85.02|85.03|84.98|5310
1653570430000|2022-05-26 13:07:10||84.99||84.98||84.99||84.98|0
1653570440000|2022-05-26 13:07:20|85.02|84.97|85.01|84.97|85.02|84.97|85.01|84.97|0
1653570450000|2022-05-26 13:07:30|85|84.96|85.01|84.96|85.01|84.96|85|84.96|60
1653570460000|2022-05-26 13:07:40|85|84.95|85|84.95|85|84.96|85|84.95|0
1653570470000|2022-05-26 13:07:50|84.98||85||85||84.98||5600
1653570480000|2022-05-26 13:08:00|84.99||84.99||84.99||84.99||0
1653570490000|2022-05-26 13:08:10|||||||||591
1653570500000|2022-05-26 13:08:20|84.98||84.98||84.98||84.98||0
1653570510000|2022-05-26 13:08:30|84.97|84.93|84.96|84.91|84.97|84.93|84.96|84.91|2560
1653570520000|2022-05-26 13:08:40|84.97|84.92|84.98|84.95|84.98|84.97|84.97|84.92|10863
1653570530000|2022-05-26 13:08:50|84.97|84.93|84.97|84.92|84.97|84.94|84.97|84.92|0
1653570550000|2022-05-26 13:09:10|84.98|84.94|84.98|84.94|84.98|84.94|84.98|84.94|2514
1653570570000|2022-05-26 13:09:30|||||||||2138
1653570580000|2022-05-26 13:09:40|85.01|84.95|85.04|84.99|85.06|85.01|85.01|84.95|2311
1653570590000|2022-05-26 13:09:50|85.05|85|85.05|84.99|85.06|85|85.05|84.99|5849
1653570610000|2022-05-26 13:10:10||85||84.99||85.01||84.99|0
1653570620000|2022-05-26 13:10:20|85.06|85|85.06|85|85.06|85.01|85.05|84.99|0
1653570630000|2022-05-26 13:10:30|85.05|84.99|85.02|84.96|85.05|84.99|85.01|84.95|5
1653570640000|2022-05-26 13:10:40|85.01|84.95|84.99|84.94|85.02|84.96|84.99|84.94|32
1653570650000|2022-05-26 13:10:50|||||||||41
1653570660000|2022-05-26 13:11:00|85|84.95|85.01|84.96|85.01|84.97|85|84.95|0
1653570670000|2022-05-26 13:11:10||84.97||84.96||84.98||84.96|0
1653570680000|2022-05-26 13:11:20||84.97||84.96||84.97||84.96|0
1653570690000|2022-05-26 13:11:30||84.97||84.97||84.98||84.97|0
1653570710000|2022-05-26 13:11:50|85.03|84.98|85.08|85.02|85.08|85.03|85.03|84.98|1163
1653570720000|2022-05-26 13:12:00|85.1|85.03|85.09|85.03|85.1|85.04|85.08|85.03|0
1653570730000|2022-05-26 13:12:10|85.08|85.04|85.09|85.04|85.09|85.05|85.08|85.03|0
1653570750000|2022-05-26 13:12:30|||||||||620
1653570770000|2022-05-26 13:12:50|85.1|85.05|85.1|85.06|85.1|85.06|85.09|85.04|0
1653570780000|2022-05-26 13:13:00|85.09|85.05|85.1|85.06|85.1|85.06|85.09|85.04|0
1653570810000|2022-05-26 13:13:30||85.07||85.06||85.07||85.06|0
1653570830000|2022-05-26 13:13:50|||||||||1109
1653570840000|2022-05-26 13:14:00|85.12|85.07|85.12|85.08|85.12|85.09|85.12|85.07|5096
1653570850000|2022-05-26 13:14:10||85.07||85.07||85.07||85.07|2
1653570860000|2022-05-26 13:14:20|85.11|85.06|85.12|85.07|85.12|85.07|85.11|85.06|3
1653570870000|2022-05-26 13:14:30|85.11|85.06|85.11|85.06|85.11|85.06|85.11|85.06|0
1653570880000|2022-05-26 13:14:40|85.1|85.05|85.05|85|85.1|85.05|85.04|84.99|8704
1653570890000|2022-05-26 13:14:50|85.04|84.99|85.05|85|85.05|85|85.04|84.98|0
1653570900000|2022-05-26 13:15:00|85.04|84.99|85.04|84.99|85.05|84.99|85.03|84.98|1260
1653570910000|2022-05-26 13:15:10|85.03|84.98|85.02|84.98|85.03|84.99|85.02|84.98|5
1653570920000|2022-05-26 13:15:20|85.03|84.99|85.04|84.98|85.04|84.99|85.03|84.98|0
1653570930000|2022-05-26 13:15:30|85.03||85.04||85.04||85.02||0
1653570940000|2022-05-26 13:15:40|85.03|84.99|85.02|84.98|85.03|84.99|85.02|84.98|1
1653570950000|2022-05-26 13:15:50|85.03||85.02||85.03||85.02||0
1653570960000|2022-05-26 13:16:00|||||||||2413
1653570970000|2022-05-26 13:16:10|85.01|84.96|84.94|84.88|85.01|84.96|84.93|84.87|7094
1653570980000|2022-05-26 13:16:20|84.93|84.87|84.96|84.91|84.98|84.92|84.91|84.85|2016
1653570990000|2022-05-26 13:16:30|84.95|84.9|84.95|84.89|84.96|84.91|84.93|84.87|0
1653571000000|2022-05-26 13:16:40|84.94|84.88|84.94|84.88|84.94|84.88|84.93|84.87|0
1653571010000|2022-05-26 13:16:50|84.95|84.9|84.96|84.9|84.96|84.91|84.94|84.88|0
1653571020000|2022-05-26 13:17:00|84.95|84.91|84.95|84.9|84.95|84.91|84.94|84.88|0
1653571030000|2022-05-26 13:17:10|84.96|84.91|85.04|84.99|85.04|84.99|84.96|84.91|9850
1653571040000|2022-05-26 13:17:20|85.05|85|85.05|84.99|85.05|85.01|85.04|84.99|0
1653571050000|2022-05-26 13:17:30||85||85||85||84.99|0
1653571060000|2022-05-26 13:17:40|85.06|85.01|85.06|85.01|85.06|85.02|85.06|85|0
1653571080000|2022-05-26 13:18:00|85.07|85.02|85.07|85.03|85.07|85.03|85.07|85.01|0
1653571090000|2022-05-26 13:18:10|85.08|85.04|85.05|85.02|85.1|85.04|85.04|85.02|4940
1653571100000|2022-05-26 13:18:20|85.06|85.03|85.06|85.02|85.06|85.03|85.06|85.02|16
1653571110000|2022-05-26 13:18:30|85.05|85.01|84.98|84.94|85.05|85.01|84.98|84.93|2759
1653571120000|2022-05-26 13:18:40|84.99|84.95|85|84.95|85.02|84.97|84.99|84.93|22368
1653571130000|2022-05-26 13:18:50|84.99|84.94|84.97|84.92|85|84.95|84.97|84.91|0
1653571140000|2022-05-26 13:19:00|84.98|84.93|84.99|84.93|84.99|84.95|84.98|84.92|1338
1653571150000|2022-05-26 13:19:10|85|84.94|85|84.93|85|84.94|84.98|84.93|0
1653571160000|2022-05-26 13:19:20|84.99|84.94|85.01|84.95|85.01|84.95|84.98|84.93|2
1653571170000|2022-05-26 13:19:30|85|84.96|85.01|84.96|85.05|84.99|84.99|84.93|20000
1653571180000|2022-05-26 13:19:40|85|84.97|85.01|84.97|85.01|84.98|85|84.94|16408
1653571190000|2022-05-26 13:19:50||84.98||84.97||84.98||84.97|0
1653571200000|2022-05-26 13:20:00||84.98||84.97||84.98||84.97|0
1653571210000|2022-05-26 13:20:10||84.98||84.97||84.98||84.97|0
1653571220000|2022-05-26 13:20:20|||||||||530
1653571230000|2022-05-26 13:20:30||84.98||84.97||84.98||84.97|0
1653571240000|2022-05-26 13:20:40||84.98||84.97||84.98||84.97|0
1653571250000|2022-05-26 13:20:50||84.98||84.97||84.98||84.97|0
1653571260000|2022-05-26 13:21:00||84.98||84.97||84.98||84.97|222
1653571270000|2022-05-26 13:21:10||84.98||84.97||84.98||84.97|0
1653571280000|2022-05-26 13:21:20|85||85.01||85.01||85||238
1653571290000|2022-05-26 13:21:30|85|84.98|85.04|84.99|85.05|84.99|85|84.97|3184
1653571300000|2022-05-26 13:21:40|85.05|84.98|85.02|84.97|85.05|84.98|85.02|84.97|0
1653571310000|2022-05-26 13:21:50|85.01||85.02||85.02||85.01||0
1653571320000|2022-05-26 13:22:00|85.03|84.98|85.03|84.97|85.04|84.98|85.02|84.97|11
1653571330000|2022-05-26 13:22:10||84.98||84.98||84.98||84.98|0
1653571340000|2022-05-26 13:22:20|85.02|84.97|85.02|84.97|85.03|84.97|85.01|84.97|0
1653571350000|2022-05-26 13:22:30|85.03|84.95|84.98|84.93|85.03|84.95|84.95|84.9|6945
1653571360000|2022-05-26 13:22:40|84.99||84.98||84.99||84.98||4313
1653571370000|2022-05-26 13:22:50|84.99|84.94|85|84.94|85|84.95|84.99|84.94|1036
1653571380000|2022-05-26 13:23:00|84.99|84.93|84.97|84.92|84.99|84.93|84.96|84.9|4685
1653571390000|2022-05-26 13:23:10|84.96|84.91|84.97|84.92|84.97|84.92|84.96|84.91|0
1653571400000|2022-05-26 13:23:20|84.98|84.93|84.98|84.92|84.99|84.94|84.97|84.91|75
1653571410000|2022-05-26 13:23:30||84.93||84.92||84.93||84.92|5
1653571420000|2022-05-26 13:23:40|84.97|84.93|84.94|84.89|84.97|84.93|84.94|84.89|0
1653571430000|2022-05-26 13:23:50|84.95|84.9|84.96|84.91|84.96|84.91|84.95|84.9|0
1653571440000|2022-05-26 13:24:00||84.9||84.9||84.91||84.9|0
1653571460000|2022-05-26 13:24:20|84.97|84.91|85.07|85.04|85.08|85.04|84.97|84.91|5831
1653571490000|2022-05-26 13:24:50|85.09|85.05|85.12|85.06|85.12|85.09|85.09|85.05|1423
1653571500000|2022-05-26 13:25:00|85.11|85.07|85.22|85.16|85.22|85.2|85.11|85.07|73057
1653571510000|2022-05-26 13:25:10|85.21|85.15|85.5|85.46|85.5|85.48|85.2|85.15|208935
1653571520000|2022-05-26 13:25:20|85.49|85.45|85.39|85.34|85.49|85.45|85.39|85.34|9833
1653571530000|2022-05-26 13:25:30|85.38|85.32|85.38|85.34|85.38|85.34|85.37|85.32|9659
1653571550000|2022-05-26 13:25:50|||||||||120
1653571560000|2022-05-26 13:26:00|85.37|85.36|85.37|85.32|85.37|85.36|85.37|85.32|2627
1653571570000|2022-05-26 13:26:10|85.36|85.3|85.43|85.35|85.43|85.35|85.34|85.28|5470
1653571580000|2022-05-26 13:26:20|85.42||85.41||85.42||85.41||0
1653571590000|2022-05-26 13:26:30|85.42||85.42||85.42||85.42||3079
1653571600000|2022-05-26 13:26:40|85.41||85.41||85.41||85.4||0
1653571620000|2022-05-26 13:27:00|85.4|85.33|85.38|85.33|85.4|85.33|85.37|85.31|3343
1653571630000|2022-05-26 13:27:10|85.39|85.35|85.39|85.33|85.4|85.35|85.39|85.33|963
1653571640000|2022-05-26 13:27:20|||||||||303922
1653571650000|2022-05-26 13:27:30|85.38|85.32|85.34|85.28|85.39|85.33|85.34|85.28|18551
1653571660000|2022-05-26 13:27:40||85.3||85.3||85.31||85.3|0
1653571670000|2022-05-26 13:27:50|85.27|85.28|85.29|85.24|85.34|85.28|85.27|85.24|106038
1653571680000|2022-05-26 13:28:00|85.24|85.23|85.26|85.21|85.27|85.23|85.24|85.18|15305
1653571690000|2022-05-26 13:28:10|85.27|85.22|85.32|85.27|85.33|85.27|85.26|85.22|1054
1653571700000|2022-05-26 13:28:20|85.31||85.32||85.32||85.3||38
1653571710000|2022-05-26 13:28:30|||||||||1201
1653571720000|2022-05-26 13:28:40|85.31||85.32||85.32||85.31||5
1653571730000|2022-05-26 13:28:50|85.31||85.31||85.31||85.31||0
1653571740000|2022-05-26 13:29:00|85.32|85.28|85.32|85.29|85.33|85.3|85.32|85.28|11362
1653571750000|2022-05-26 13:29:10|85.33|85.3|85.39|85.32|85.41|85.34|85.33|85.3|17401
1653571770000|2022-05-26 13:29:30|85.38|85.33|85.26|85.2|85.4|85.33|85.21|85.18|91543
1653571780000|2022-05-26 13:29:40|85.25|85.19|85.31|85.25|85.33|85.26|85.18|85.14|84306
1653571790000|2022-05-26 13:29:50|85.3|85.24|85.37|85.3|85.37|85.31|85.3|85.23|19322
1653571800000|2022-05-26 13:30:00|85.36|85.31|85.43|85.38|85.46|85.39|85.27|85.25|42318
1653571810000|2022-05-26 13:30:10|85.38|85.36|85.42|85.38|85.48|85.39|85.34|85.32|28871
1653571820000|2022-05-26 13:30:20|85.44|85.37|85.48|85.42|85.5|85.44|85.44|85.37|13679
1653571830000|2022-05-26 13:30:30|85.47|85.41|85.46|85.42|85.48|85.45|85.46|85.4|5419
1653571840000|2022-05-26 13:30:40|85.47||85.45||85.47||85.45||6046
1653571850000|2022-05-26 13:30:50|85.44|85.4|85.41|85.36|85.44|85.4|85.41|85.36|2728
1653571860000|2022-05-26 13:31:00|85.43|85.37|85.39|85.34|85.47|85.41|85.39|85.33|9856
1653571870000|2022-05-26 13:31:10|85.4|85.35|85.42|85.35|85.43|85.37|85.39|85.33|0
1653571880000|2022-05-26 13:31:20|85.41|85.36|85.39|85.34|85.41|85.38|85.39|85.34|0
1653571890000|2022-05-26 13:31:30|85.4|85.33|85.34|85.29|85.4|85.33|85.34|85.28|8133
1653571900000|2022-05-26 13:31:40|85.32|85.28|85.3|85.25|85.32|85.28|85.29|85.25|3822
1653571910000|2022-05-26 13:31:50|85.31|85.26|85.32|85.28|85.34|85.3|85.3|85.25|2015
1653571920000|2022-05-26 13:32:00|85.33|85.27|85.46|85.39|85.48|85.42|85.32|85.27|10334
1653571930000|2022-05-26 13:32:10|85.45|85.4|85.47|85.41|85.47|85.42|85.44|85.39|1000
1653571940000|2022-05-26 13:32:20|85.46|85.4|85.39|85.33|85.47|85.42|85.39|85.32|47192
1653571950000|2022-05-26 13:32:30|85.4|85.32|85.42|85.36|85.42|85.37|85.33|85.3|50336
1653571960000|2022-05-26 13:32:40|85.44|85.37|85.44|85.37|85.44|85.39|85.44|85.37|13
1653571970000|2022-05-26 13:32:50|85.43|85.35|85.47|85.4|85.49|85.42|85.41|85.35|7
1653571980000|2022-05-26 13:33:00|85.46|85.39|85.47|85.42|85.5|85.43|85.44|85.38|2091
1653571990000|2022-05-26 13:33:10|85.49|85.43|85.47|85.41|85.49|85.44|85.47|85.41|489
1653572000000|2022-05-26 13:33:20|85.45|85.39|85.46|85.39|85.46|85.41|85.45|85.39|35
1653572010000|2022-05-26 13:33:30|85.47|85.41|85.5|85.46|85.5|85.46|85.46|85.39|1081
1653572020000|2022-05-26 13:33:40|85.52|85.47|85.54|85.49|85.57|85.51|85.52|85.47|58146
1653572030000|2022-05-26 13:33:50|85.53|85.5|85.53|85.5|85.53|85.5|85.53|85.5|638
1653572040000|2022-05-26 13:34:00|85.54|85.52|85.55|85.52|85.58|85.53|85.54|85.52|18167
1653572050000|2022-05-26 13:34:10|85.54||85.54||85.54||85.54||0
1653572060000|2022-05-26 13:34:20|85.55|85.53|85.6|85.56|85.6|85.56|85.55|85.53|4925
1653572070000|2022-05-26 13:34:30|85.61|85.57|85.6|85.56|85.63|85.57|85.6|85.56|3000
1653572080000|2022-05-26 13:34:40|85.59|85.54|85.67|85.62|85.67|85.62|85.57|85.52|23142
1653572090000|2022-05-26 13:34:50|85.68|85.63|85.64|85.58|85.69|85.63|85.64|85.58|0
1653572100000|2022-05-26 13:35:00|85.65|85.6|85.67|85.63|85.68|85.64|85.65|85.6|9083
1653572110000|2022-05-26 13:35:10|85.68|85.64|85.7|85.65|85.71|85.67|85.67|85.64|1020
1653572120000|2022-05-26 13:35:20|85.69||85.69||85.69||85.69||0
1653572130000|2022-05-26 13:35:30|85.7|85.66|85.67|85.64|85.7|85.66|85.67|85.63|400
1653572140000|2022-05-26 13:35:40|85.63|85.63|85.63|85.58|85.63|85.63|85.63|85.58|710
1653572150000|2022-05-26 13:35:50|85.62|85.57|85.6|85.55|85.62|85.57|85.6|85.54|0
1653572160000|2022-05-26 13:36:00|85.61|85.57|85.62|85.55|85.63|85.57|85.61|85.55|20
1653572170000|2022-05-26 13:36:10|85.61|85.58|85.63|85.58|85.67|85.61|85.61|85.58|223
1653572180000|2022-05-26 13:36:20|85.64|85.57|85.66|85.61|85.66|85.62|85.63|85.57|1032
1653572190000|2022-05-26 13:36:30|85.67|85.62|85.69|85.64|85.69|85.64|85.67|85.62|0
1653572200000|2022-05-26 13:36:40|85.68|85.63|85.67|85.6|85.68|85.63|85.66|85.6|0
1653572210000|2022-05-26 13:36:50|85.66|85.61|85.65|85.6|85.67|85.61|85.64|85.6|500
1653572220000|2022-05-26 13:37:00|85.64|85.58|85.62|85.56|85.64|85.58|85.61|85.56|1152
1653572230000|2022-05-26 13:37:10|85.63|85.58|85.62|85.56|85.63|85.58|85.6|85.56|1116
1653572240000|2022-05-26 13:37:20|85.63|85.57|85.67|85.62|85.68|85.63|85.63|85.57|7239
1653572250000|2022-05-26 13:37:30|85.68|85.63|85.69|85.63|85.7|85.65|85.66|85.62|0
1653572260000|2022-05-26 13:37:40|85.68|85.64|85.68|85.62|85.68|85.64|85.67|85.61|2484
1653572270000|2022-05-26 13:37:50|85.69|85.63|85.7|85.63|85.7|85.63|85.69|85.63|0
1653572280000|2022-05-26 13:38:00|85.71|85.65|85.72|85.66|85.74|85.68|85.71|85.65|1355
1653572290000|2022-05-26 13:38:10|85.73|85.67|85.76|85.71|85.76|85.72|85.73|85.67|2304
1653572300000|2022-05-26 13:38:20|85.77|85.72|85.8|85.76|85.8|85.77|85.77|85.71|37734
1653572310000|2022-05-26 13:38:30|85.82|85.77|85.82|85.77|85.82|85.79|85.79|85.76|18314
1653572320000|2022-05-26 13:38:40|85.81|85.78|85.76|85.71|85.81|85.78|85.75|85.71|12747
1653572330000|2022-05-26 13:38:50|85.75|85.72|85.76|85.72|85.76|85.72|85.75|85.72|0
1653572340000|2022-05-26 13:39:00|85.75|85.71|85.77|85.72|85.78|85.74|85.74|85.71|0
1653572350000|2022-05-26 13:39:10|85.75|85.71|85.68|85.63|85.75|85.71|85.68|85.63|3468
1653572360000|2022-05-26 13:39:20|85.69|85.64|85.63|85.59|85.69|85.65|85.63|85.59|0
1653572370000|2022-05-26 13:39:30|85.64|85.58|85.63|85.58|85.64|85.59|85.62|85.58|25
1653572380000|2022-05-26 13:39:40|85.62|85.57|85.62|85.57|85.62|85.58|85.59|85.55|2553
1653572390000|2022-05-26 13:39:50||85.58||85.58||85.58||85.58|0
1653572400000|2022-05-26 13:40:00|85.61|85.57|85.59|85.54|85.61|85.57|85.59|85.54|32
1653572410000|2022-05-26 13:40:10|85.6|85.53|85.6|85.56|85.62|85.58|85.6|85.53|0
1653572420000|2022-05-26 13:40:20||85.54||85.56||85.56||85.54|78
1653572440000|2022-05-26 13:40:40|85.62|85.57|85.63|85.59|85.63|85.61|85.62|85.57|15306
1653572450000|2022-05-26 13:40:50|85.61|85.57|85.59|85.55|85.61|85.57|85.59|85.55|6602
1653572460000|2022-05-26 13:41:00|85.58|85.54|85.55|85.52|85.59|85.54|85.55|85.52|2069
1653572470000|2022-05-26 13:41:10|85.54|85.51|85.56|85.53|85.56|85.53|85.52|85.48|9508
1653572480000|2022-05-26 13:41:20|85.57|85.54|85.59|85.55|85.59|85.55|85.57|85.53|1173
1653572490000|2022-05-26 13:41:30|85.62|85.56|85.63|85.6|85.65|85.6|85.62|85.56|4042
1653572500000|2022-05-26 13:41:40|85.61|85.57|85.6|85.55|85.63|85.57|85.6|85.54|0
1653572510000|2022-05-26 13:41:50|85.61|85.57|85.62|85.58|85.63|85.58|85.59|85.55|6892
1653572520000|2022-05-26 13:42:00|85.63|85.59|85.64|85.6|85.64|85.6|85.62|85.58|0
1653572530000|2022-05-26 13:42:10|85.62||85.64||85.64||85.62||0
1653572550000|2022-05-26 13:42:30|85.62|85.58|85.6|85.54|85.62|85.58|85.59|85.54|2641
1653572560000|2022-05-26 13:42:40|85.58|85.53|85.62|85.56|85.62|85.57|85.56|85.52|2350
1653572570000|2022-05-26 13:42:50|85.6|85.57|85.6|85.55|85.6|85.57|85.6|85.55|0
1653572580000|2022-05-26 13:43:00||85.54||85.54||85.54||85.54|0
1653572590000|2022-05-26 13:43:10||85.57||85.55||85.57||85.55|0
1653572600000|2022-05-26 13:43:20||85.54||85.55||85.56||85.54|2387
1653572610000|2022-05-26 13:43:30|85.62|85.57|85.65|85.61|85.66|85.62|85.62|85.57|8120
1653572620000|2022-05-26 13:43:40|85.64|85.6|85.59|85.54|85.64|85.61|85.59|85.54|5040
1653572630000|2022-05-26 13:43:50|85.58|85.55|85.55|85.51|85.59|85.55|85.55|85.51|17
1653572640000|2022-05-26 13:44:00|85.56|85.49|85.48|85.45|85.56|85.51|85.48|85.45|664
1653572650000|2022-05-26 13:44:10|85.49|85.44|85.51|85.45|85.51|85.47|85.47|85.41|2260
1653572660000|2022-05-26 13:44:20|85.49|85.44|85.49|85.44|85.51|85.45|85.49|85.44|6660
1653572670000|2022-05-26 13:44:30|85.51|85.45|85.5|85.44|85.51|85.45|85.49|85.44|40
1653572680000|2022-05-26 13:44:40|85.48|85.45|85.45|85.39|85.48|85.46|85.45|85.38|0
1653572690000|2022-05-26 13:44:50|85.44|85.4|85.46|85.41|85.46|85.41|85.43|85.4|50
1653572700000|2022-05-26 13:45:00|85.47|85.42|85.49|85.44|85.5|85.45|85.46|85.42|0
1653572710000|2022-05-26 13:45:10|85.47|85.43|85.47|85.42|85.48|85.43|85.46|85.42|12
1653572720000|2022-05-26 13:45:20|85.46|85.41|85.43|85.38|85.46|85.42|85.41|85.35|6376
1653572730000|2022-05-26 13:45:30|85.41|85.36|85.45|85.4|85.46|85.41|85.37|85.33|3860
1653572740000|2022-05-26 13:45:40|85.46|85.41|85.44|85.39|85.46|85.41|85.43|85.38|29
1653572750000|2022-05-26 13:45:50|85.45|85.4|85.44|85.39|85.46|85.41|85.44|85.39|2381
1653572760000|2022-05-26 13:46:00|85.45|85.4|85.46|85.4|85.46|85.4|85.45|85.4|0
1653572770000|2022-05-26 13:46:10|85.47|85.41|85.46|85.41|85.5|85.44|85.46|85.41|2000
1653572780000|2022-05-26 13:46:20|85.47|85.42|85.47|85.42|85.49|85.45|85.41|85.38|15783
1653572790000|2022-05-26 13:46:30|85.46|85.39|85.42|85.37|85.46|85.4|85.42|85.37|2000
1653572800000|2022-05-26 13:46:40|85.41|85.36|85.41|85.37|85.41|85.37|85.41|85.34|77807
1653572810000|2022-05-26 13:46:50|85.4|85.36|85.4|85.36|85.4|85.36|85.4|85.34|430
1653572820000|2022-05-26 13:47:00|85.39|85.35|85.39|85.34|85.43|85.37|85.38|85.34|0
1653572830000|2022-05-26 13:47:10|85.41|85.35|85.41|85.35|85.43|85.37|85.41|85.35|1050
1653572840000|2022-05-26 13:47:20|85.42|85.36|85.44|85.41|85.45|85.41|85.42|85.36|10499
1653572850000|2022-05-26 13:47:30|85.47|85.42|85.48|85.43|85.5|85.45|85.47|85.42|789
1653572870000|2022-05-26 13:47:50|85.47|85.41|85.44|85.4|85.47|85.42|85.43|85.39|6578
1653572880000|2022-05-26 13:48:00|85.45|85.41|85.49|85.45|85.51|85.47|85.45|85.41|6122
1653572890000|2022-05-26 13:48:10|85.48|85.44|85.45|85.41|85.48|85.44|85.4|85.39|38747
1653572900000|2022-05-26 13:48:20|85.47|85.42|85.47|85.42|85.49|85.45|85.45|85.42|11434
1653572910000|2022-05-26 13:48:30|85.45|85.41|85.45|85.4|85.47|85.42|85.43|85.39|3614
1653572920000|2022-05-26 13:48:40|85.46|85.43|85.5|85.47|85.51|85.47|85.46|85.43|9248
1653572930000|2022-05-26 13:48:50|85.49|85.46|85.49|85.45|85.49|85.46|85.49|85.45|5864
1653572940000|2022-05-26 13:49:00|85.5|85.47|85.47|85.43|85.52|85.5|85.44|85.41|28793
1653572950000|2022-05-26 13:49:10|85.45|85.42|85.43|85.4|85.47|85.42|85.43|85.4|5
1653572960000|2022-05-26 13:49:20|85.41|85.39|85.42|85.37|85.42|85.39|85.37|85.32|6455
1653572970000|2022-05-26 13:49:30|85.41|85.38|85.4|85.36|85.43|85.4|85.4|85.36|767
1653572980000|2022-05-26 13:49:40||85.35||85.35||85.35||85.35|5820
1653572990000|2022-05-26 13:49:50|85.39|85.33|85.34|85.3|85.39|85.33|85.34|85.29|59437
1653573000000|2022-05-26 13:50:00|85.33|85.31|85.37|85.32|85.37|85.33|85.33|85.31|22955
1653573010000|2022-05-26 13:50:10|85.38|85.33|85.37|85.33|85.39|85.35|85.37|85.32|1349
1653573020000|2022-05-26 13:50:20|85.36|85.32|85.37|85.33|85.38|85.33|85.35|85.32|0
1653573030000|2022-05-26 13:50:30|85.36|85.32|85.36|85.32|85.37|85.33|85.36|85.32|20
1653573040000|2022-05-26 13:50:40|85.35|85.31|85.33|85.28|85.35|85.32|85.32|85.26|30302
1653573050000|2022-05-26 13:50:50|85.32|85.29|85.32|85.28|85.33|85.29|85.32|85.28|2500
1653573060000|2022-05-26 13:51:00|85.35|85.29|85.4|85.35|85.4|85.35|85.34|85.29|4613
1653573070000|2022-05-26 13:51:10|85.39|85.34|85.36|85.32|85.39|85.34|85.36|85.32|1000
1653573080000|2022-05-26 13:51:20|85.37|85.31|85.39|85.33|85.39|85.36|85.33|85.3|5178
1653573090000|2022-05-26 13:51:30|85.37|85.34|85.38|85.33|85.39|85.34|85.37|85.33|50
1653573100000|2022-05-26 13:51:40|85.37|85.35|85.38|85.35|85.4|85.36|85.37|85.35|7
1653573110000|2022-05-26 13:51:50|85.4|85.36|85.42|85.38|85.43|85.38|85.4|85.36|0
1653573120000|2022-05-26 13:52:00|85.43||85.43||85.43||85.43||100
1653573130000|2022-05-26 13:52:10|85.44|85.4|85.47|85.42|85.47|85.42|85.44|85.4|50
1653573140000|2022-05-26 13:52:20|85.45|85.41|85.45|85.41|85.45|85.41|85.44|85.4|550
1653573150000|2022-05-26 13:52:30|85.44||85.45||85.45||85.43||15
1653573160000|2022-05-26 13:52:40|85.46|85.42|85.48|85.43|85.48|85.43|85.46|85.42|2180
1653573170000|2022-05-26 13:52:50|85.47|85.42|85.46|85.41|85.48|85.43|85.46|85.41|500
1653573180000|2022-05-26 13:53:00|85.47|85.39|85.41|85.36|85.47|85.39|85.41|85.36|2201
1653573190000|2022-05-26 13:53:10|85.4|85.35|85.4|85.35|85.4|85.36|85.39|85.35|3500
1653573200000|2022-05-26 13:53:20|85.41|85.36|85.4|85.35|85.41|85.36|85.4|85.35|0
1653573210000|2022-05-26 13:53:30|85.39|85.34|85.38|85.34|85.39|85.34|85.38|85.34|2899
1653573220000|2022-05-26 13:53:40|85.4|85.35|85.41|85.36|85.42|85.37|85.39|85.35|3610
1653573230000|2022-05-26 13:53:50|85.42|85.37|85.39|85.35|85.42|85.37|85.38|85.34|6678
1653573240000|2022-05-26 13:54:00|85.41|85.37|85.41|85.37|85.43|85.39|85.4|85.37|2188
1653573250000|2022-05-26 13:54:10|85.42|85.36|85.41|85.36|85.42|85.36|85.4|85.35|1174
1653573260000|2022-05-26 13:54:20|85.4|85.35|85.4|85.35|85.4|85.35|85.39|85.35|1059
1653573270000|2022-05-26 13:54:30|85.39||85.39||85.39||85.39||0
1653573280000|2022-05-26 13:54:40|85.38||85.38||85.38||85.38||0
1653573290000|2022-05-26 13:54:50|85.41|85.36|85.41|85.37|85.42|85.38|85.41|85.36|1362
1653573300000|2022-05-26 13:55:00|85.4|85.36|85.36|85.33|85.41|85.36|85.36|85.33|2481
1653573310000|2022-05-26 13:55:10|85.34|85.3|85.34|85.3|85.36|85.31|85.31|85.26|37489
1653573320000|2022-05-26 13:55:20|85.33|85.29|85.33|85.28|85.35|85.29|85.32|85.28|0
1653573330000|2022-05-26 13:55:30|85.34|85.29|85.33|85.29|85.35|85.29|85.33|85.29|0
1653573340000|2022-05-26 13:55:40|85.32|85.28|85.33|85.28|85.33|85.28|85.31|85.28|69
1653573350000|2022-05-26 13:55:50|85.34|85.29|85.34|85.3|85.37|85.34|85.34|85.29|3210
1653573360000|2022-05-26 13:56:00|85.35|85.31|85.41|85.36|85.41|85.37|85.35|85.31|6457
1653573370000|2022-05-26 13:56:10|85.4|85.35|85.42|85.37|85.44|85.38|85.39|85.34|9000
1653573380000|2022-05-26 13:56:20|85.41||85.4||85.42||85.4||17577
1653573390000|2022-05-26 13:56:30|85.39|85.36|85.4|85.36|85.4|85.36|85.36|85.32|9755
1653573400000|2022-05-26 13:56:40|85.39|85.35|85.41|85.36|85.41|85.36|85.39|85.34|0
1653573410000|2022-05-26 13:56:50|85.4|85.35|85.4|85.35|85.4|85.36|85.4|85.35|10
1653573440000|2022-05-26 13:57:20|85.39|85.33|85.38|85.34|85.39|85.34|85.38|85.33|7658
1653573450000|2022-05-26 13:57:30||85.35||85.35||85.35||85.35|0
1653573460000|2022-05-26 13:57:40|85.4|85.36|85.36|85.31|85.4|85.37|85.36|85.31|3329
1653573470000|2022-05-26 13:57:50|85.35|85.3|85.37|85.32|85.37|85.32|85.35|85.29|105
1653573480000|2022-05-26 13:58:00|85.36|85.31|85.37|85.32|85.37|85.32|85.36|85.31|0
1653573490000|2022-05-26 13:58:10|85.39|85.33|85.41|85.36|85.42|85.36|85.39|85.33|585
1653573500000|2022-05-26 13:58:20|85.4|85.35|85.39|85.34|85.4|85.35|85.39|85.33|2927
1653573510000|2022-05-26 13:58:30|85.4||85.4||85.4||85.4||0
1653573520000|2022-05-26 13:58:40|85.38|85.33|85.38|85.33|85.38|85.33|85.38|85.32|500
1653573540000|2022-05-26 13:59:00|85.39|85.34|85.41|85.36|85.42|85.36|85.38|85.33|93
1653573550000|2022-05-26 13:59:10|85.4|85.35|85.39|85.34|85.41|85.35|85.39|85.34|0
1653573560000|2022-05-26 13:59:20|85.4||85.39||85.4||85.39||1379
1653573570000|2022-05-26 13:59:30|85.4|85.35|85.4|85.35|85.4|85.35|85.39|85.35|0
1653573580000|2022-05-26 13:59:40|||||||||7900
1653573590000|2022-05-26 13:59:50|85.39||85.4||85.4||85.39||2927
1653573600000|2022-05-26 14:00:00|85.42|85.4|85.38|85.35|85.44|85.4|85.38|85.34|5000
1653573610000|2022-05-26 14:00:10|85.4|85.36|85.4|85.35|85.42|85.36|85.4|85.35|602
1653573620000|2022-05-26 14:00:20|85.41|85.37|85.44|85.38|85.44|85.39|85.41|85.37|612
1653573630000|2022-05-26 14:00:30|85.43|85.37|85.43|85.37|85.44|85.39|85.42|85.37|35
1653573640000|2022-05-26 14:00:40|85.44|85.38|85.43|85.37|85.44|85.39|85.42|85.37|0
1653573660000|2022-05-26 14:01:00|85.44|85.38|85.43|85.37|85.44|85.4|85.43|85.37|7
1653573670000|2022-05-26 14:01:10|85.44|85.38|85.44|85.39|85.44|85.39|85.44|85.37|112
1653573680000|2022-05-26 14:01:20|85.43|85.38|85.44|85.39|85.44|85.41|85.42|85.37|3921
1653573690000|2022-05-26 14:01:30|||||||||136
1653573700000|2022-05-26 14:01:40|85.43|85.38|85.43|85.38|85.44|85.38|85.41|85.38|2817
1653573710000|2022-05-26 14:01:50|85.44|85.39|85.44|85.38|85.44|85.39|85.42|85.38|0
1653573720000|2022-05-26 14:02:00|85.43|85.39|85.44|85.39|85.44|85.39|85.43|85.38|11703
1653573730000|2022-05-26 14:02:10|85.43|85.38|85.44|85.38|85.44|85.39|85.43|85.38|1362
1653573740000|2022-05-26 14:02:20|85.43|85.39|85.44|85.4|85.44|85.41|85.43|85.39|19
1653573750000|2022-05-26 14:02:30|85.43||85.44||85.44||85.43||611
1653573760000|2022-05-26 14:02:40|85.42|85.38|85.41|85.37|85.43|85.38|85.38|85.35|10493
1653573770000|2022-05-26 14:02:50|85.42|85.38|85.44|85.4|85.44|85.41|85.42|85.38|0
1653573780000|2022-05-26 14:03:00||85.41||85.39||85.41||85.38|1500
1653573790000|2022-05-26 14:03:10|85.43|85.38|85.43|85.39|85.44|85.39|85.43|85.38|0
1653573800000|2022-05-26 14:03:20|85.42|85.38|85.36|85.33|85.42|85.38|85.36|85.32|5967
1653573810000|2022-05-26 14:03:30|85.35|85.34|85.34|85.3|85.35|85.34|85.34|85.3|3734
1653573820000|2022-05-26 14:03:40|85.33|85.29|85.38|85.35|85.38|85.35|85.33|85.28|26450
1653573830000|2022-05-26 14:03:50|85.39|85.36|85.4|85.35|85.42|85.38|85.39|85.35|568
1653573840000|2022-05-26 14:04:00|85.39|85.34|85.34|85.3|85.39|85.34|85.33|85.3|29
1653573850000|2022-05-26 14:04:10|85.35|85.31|85.37|85.32|85.37|85.32|85.35|85.31|0
1653573860000|2022-05-26 14:04:20|85.35|85.31|85.31|85.28|85.36|85.32|85.31|85.28|16859
1653573870000|2022-05-26 14:04:30|85.33|85.29|85.35|85.31|85.37|85.31|85.33|85.29|1732
1653573880000|2022-05-26 14:04:40|85.36|85.32|85.37|85.32|85.37|85.33|85.36|85.32|0
1653573890000|2022-05-26 14:04:50|85.36|85.33|85.39|85.33|85.39|85.33|85.36|85.33|0
1653573900000|2022-05-26 14:05:00|85.38|85.34|85.36|85.32|85.39|85.34|85.36|85.32|4610
1653573910000|2022-05-26 14:05:10|85.34|85.31|85.38|85.34|85.39|85.34|85.34|85.31|216
1653573920000|2022-05-26 14:05:20|85.39|85.35|85.4|85.35|85.42|85.36|85.39|85.35|1
1653573930000|2022-05-26 14:05:30|85.42|85.36|85.39|85.35|85.42|85.37|85.39|85.35|0
1653573940000|2022-05-26 14:05:40|85.38|85.34|85.39|85.34|85.39|85.34|85.36|85.34|0
1653573950000|2022-05-26 14:05:50|85.38|85.32|85.39|85.34|85.39|85.34|85.37|85.32|0
1653573960000|2022-05-26 14:06:00|85.4|85.35|85.4|85.35|85.4|85.35|85.4|85.35|3687
1653573970000|2022-05-26 14:06:10|85.39||85.4||85.41||85.39||3
1653573980000|2022-05-26 14:06:20|85.39|85.37|85.39|85.35|85.46|85.4|85.38|85.35|4808
1653573990000|2022-05-26 14:06:30|85.38|85.34|85.37|85.33|85.38|85.34|85.37|85.32|2556
1653574000000|2022-05-26 14:06:40|85.38|85.34|85.4|85.36|85.4|85.36|85.38|85.34|0
1653574010000|2022-05-26 14:06:50|85.41|85.35|85.37|85.35|85.41|85.35|85.37|85.34|6892
1653574020000|2022-05-26 14:07:00|85.39|85.36|85.4|85.35|85.4|85.36|85.39|85.35|789
1653574030000|2022-05-26 14:07:10|85.39||85.39||85.39||85.39||60779
1653574040000|2022-05-26 14:07:20|85.4|85.36|85.28|85.25|85.4|85.36|85.28|85.25|66085
1653574050000|2022-05-26 14:07:30|85.3|85.26|85.29|85.26|85.34|85.3|85.29|85.26|4491
1653574060000|2022-05-26 14:07:40|85.28|85.25|85.27|85.23|85.29|85.25|85.24|85.21|19367
1653574070000|2022-05-26 14:07:50|85.25|85.22|85.25|85.22|85.25|85.22|85.25|85.22|2039
1653574080000|2022-05-26 14:08:00|85.24|85.21|85.26|85.22|85.27|85.24|85.24|85.21|3
1653574090000|2022-05-26 14:08:10|85.25||85.26||85.26||85.25||588
1653574100000|2022-05-26 14:08:20|85.24|85.21|85.25|85.21|85.26|85.21|85.24|85.21|0
1653574110000|2022-05-26 14:08:30|85.26|85.22|85.28|85.25|85.3|85.26|85.26|85.22|2548
1653574130000|2022-05-26 14:08:50|85.3||85.3||85.3||85.3||11699
1653574140000|2022-05-26 14:09:00|85.31|85.26|85.32|85.28|85.33|85.28|85.31|85.26|0
1653574150000|2022-05-26 14:09:10|85.31||85.32||85.32||85.31||6307
1653574160000|2022-05-26 14:09:20|85.31||85.32||85.32||85.31||27375
1653574170000|2022-05-26 14:09:30|85.31|85.27|85.28|85.27|85.31|85.28|85.28|85.27|2039
1653574180000|2022-05-26 14:09:40|85.29|85.28|85.28|85.25|85.32|85.28|85.27|85.25|26346
1653574200000|2022-05-26 14:10:00|85.3|85.26|85.33|85.29|85.34|85.3|85.3|85.26|1213
1653574210000|2022-05-26 14:10:10|85.32|85.28|85.31|85.28|85.32|85.28|85.31|85.28|2759
1653574220000|2022-05-26 14:10:20|85.32|85.29|85.33|85.29|85.33|85.29|85.32|85.28|0
1653574230000|2022-05-26 14:10:30||85.3||85.3||85.3||85.3|3452
1653574240000|2022-05-26 14:10:40|85.34|85.31|85.39|85.34|85.39|85.34|85.34|85.3|7110
1653574250000|2022-05-26 14:10:50|85.4|85.35|85.4|85.36|85.41|85.37|85.39|85.35|0
1653574260000|2022-05-26 14:11:00|85.41|85.37|85.39|85.35|85.41|85.37|85.39|85.35|0
1653574280000|2022-05-26 14:11:20|85.4|85.36|85.44|85.4|85.46|85.4|85.4|85.35|500
1653574290000|2022-05-26 14:11:30|85.46|85.41|85.46|85.42|85.48|85.43|85.45|85.41|0
1653574300000|2022-05-26 14:11:40|85.45||85.45||85.46||85.45||3
1653574310000|2022-05-26 14:11:50|85.46|85.43|85.49|85.46|85.49|85.47|85.45|85.43|8826
1653574320000|2022-05-26 14:12:00|85.5|85.44|85.5|85.45|85.51|85.49|85.47|85.44|39389
1653574330000|2022-05-26 14:12:10|85.49|85.46|85.51|85.48|85.51|85.48|85.48|85.45|1229
1653574350000|2022-05-26 14:12:30|85.52|85.49|85.51|85.47|85.52|85.49|85.5|85.47|9042
1653574370000|2022-05-26 14:12:50|85.5|85.46|85.43|85.39|85.5|85.46|85.41|85.39|27811
1653574380000|2022-05-26 14:13:00|85.42|85.37|85.34|85.29|85.42|85.37|85.32|85.29|51627
1653574390000|2022-05-26 14:13:10|85.33|85.28|85.27|85.25|85.33|85.28|85.27|85.25|37679
1653574400000|2022-05-26 14:13:20|85.29|85.26|85.34|85.3|85.34|85.31|85.29|85.26|26715
1653574410000|2022-05-26 14:13:30|85.36|85.32|85.41|85.36|85.41|85.36|85.36|85.32|1156
1653574420000|2022-05-26 14:13:40|85.42|85.37|85.44|85.39|85.45|85.39|85.42|85.37|5980
1653574430000|2022-05-26 14:13:50|85.42|85.38|85.42|85.38|85.42|85.38|85.42|85.38|0
1653574440000|2022-05-26 14:14:00|85.41|85.39|85.42|85.38|85.47|85.42|85.41|85.38|3980
1653574450000|2022-05-26 14:14:10|85.41|85.37|85.42|85.38|85.42|85.38|85.41|85.36|0
1653574460000|2022-05-26 14:14:20|85.43|85.39|85.44|85.39|85.44|85.4|85.42|85.38|10
1653574470000|2022-05-26 14:14:30|85.45|85.4|85.51|85.46|85.51|85.46|85.43|85.39|7653
1653574480000|2022-05-26 14:14:40|||||||||2438
1653574490000|2022-05-26 14:14:50|85.5|85.45|85.49|85.44|85.5|85.45|85.49|85.44|10305
1653574500000|2022-05-26 14:15:00|85.5|85.45|85.51|85.48|85.52|85.49|85.5|85.45|24718
1653574510000|2022-05-26 14:15:10|||||||||1153
1653574520000|2022-05-26 14:15:20|85.53|85.49|85.51|85.48|85.53|85.5|85.5|85.46|43857
1653574530000|2022-05-26 14:15:30||85.47||85.47||85.47||85.47|4007
1653574540000|2022-05-26 14:15:40|85.5|85.46|85.5|85.46|85.51|85.47|85.5|85.46|12384
1653574550000|2022-05-26 14:15:50|85.51|85.47|85.48|85.44|85.51|85.47|85.46|85.44|8065
1653574560000|2022-05-26 14:16:00|85.49|85.45|85.48|85.44|85.5|85.45|85.48|85.44|0
1653574570000|2022-05-26 14:16:10|85.49|85.46|85.48|85.45|85.49|85.47|85.48|85.45|3997
1653574580000|2022-05-26 14:16:20|||||||||2095
1653574600000|2022-05-26 14:16:40|||||||||570
1653574610000|2022-05-26 14:16:50|85.47|85.44|85.51|85.47|85.51|85.47|85.47|85.44|419
1653574620000|2022-05-26 14:17:00|85.5|85.46|85.47|85.42|85.5|85.47|85.46|85.42|1468
1653574630000|2022-05-26 14:17:10|85.48|85.44|85.49|85.44|85.49|85.44|85.48|85.44|0
1653574640000|2022-05-26 14:17:20|85.5|85.45|85.49|85.46|85.51|85.47|85.48|85.44|4654
1653574650000|2022-05-26 14:17:30|85.51|85.47|85.48|85.46|85.53|85.49|85.48|85.46|13481
1653574660000|2022-05-26 14:17:40|85.5|85.47|85.49|85.46|85.51|85.47|85.49|85.46|1055
1653574680000|2022-05-26 14:18:00|85.48|85.44|85.46|85.41|85.49|85.44|85.45|85.4|15047
1653574690000|2022-05-26 14:18:10|85.45|85.4|85.45|85.4|85.46|85.43|85.41|85.36|26114
1653574700000|2022-05-26 14:18:20|85.46|85.39|85.43|85.39|85.46|85.39|85.42|85.39|88
1653574710000|2022-05-26 14:18:30|85.44|85.4|85.45|85.41|85.46|85.41|85.44|85.4|4173
1653574720000|2022-05-26 14:18:40|85.44|85.42|85.47|85.43|85.47|85.43|85.43|85.42|3173
1653574730000|2022-05-26 14:18:50|85.46|85.42|85.46|85.43|85.46|85.43|85.45|85.42|0
1653574740000|2022-05-26 14:19:00|85.47|85.44|85.48|85.44|85.48|85.45|85.46|85.43|3988
1653574750000|2022-05-26 14:19:10|85.49|85.45|85.47|85.45|85.49|85.45|85.46|85.44|60
1653574760000|2022-05-26 14:19:20|85.48||85.49||85.49||85.47||0
1653574770000|2022-05-26 14:19:30|85.5|85.46|85.48|85.45|85.51|85.48|85.47|85.45|12325
1653574790000|2022-05-26 14:19:50|85.49|85.46|85.51|85.48|85.52|85.5|85.49|85.46|15330
1653574800000|2022-05-26 14:20:00|85.53|85.49|85.5|85.48|85.53|85.49|85.5|85.48|701
1653574810000|2022-05-26 14:20:10|85.51|85.46|85.5|85.47|85.51|85.47|85.49|85.46|11989
1653574820000|2022-05-26 14:20:20||85.48||85.47||85.48||85.47|25
1653574830000|2022-05-26 14:20:30||85.46||85.48||85.48||85.46|0
1653574840000|2022-05-26 14:20:40|||||||||3479
1653574850000|2022-05-26 14:20:50|85.49|85.47|85.5|85.46|85.5|85.48|85.49|85.46|6099
1653574860000|2022-05-26 14:21:00|85.51|85.47|85.51|85.47|85.51|85.49|85.51|85.47|3326
1653574870000|2022-05-26 14:21:10|85.53|85.48|85.51|85.49|85.53|85.49|85.51|85.48|41562
1653574880000|2022-05-26 14:21:20|85.53|85.5|85.5|85.48|85.53|85.5|85.5|85.46|72951
1653574890000|2022-05-26 14:21:30|85.51|85.47|85.49|85.46|85.51|85.47|85.49|85.46|3646
1653574900000|2022-05-26 14:21:40|85.48|85.43|85.48|85.45|85.48|85.46|85.48|85.43|1826
1653574910000|2022-05-26 14:21:50|85.49|85.46|85.49|85.46|85.49|85.46|85.49|85.46|6
1653574920000|2022-05-26 14:22:00|85.51|85.47|85.51|85.48|85.51|85.48|85.51|85.47|5314
1653574930000|2022-05-26 14:22:10|||||||||1424
1653574940000|2022-05-26 14:22:20||85.49||85.48||85.5||85.48|4793
1653574960000|2022-05-26 14:22:40|85.52|85.49|85.51|85.49|85.52|85.49|85.51|85.49|1231
1653574970000|2022-05-26 14:22:50||85.48||85.48||85.48||85.48|0
1653574980000|2022-05-26 14:23:00|85.5||85.51||85.51||85.5||3
1653574990000|2022-05-26 14:23:10|85.5|85.46|85.46|85.42|85.5|85.46|85.43|85.41|97848
1653575010000|2022-05-26 14:23:30||85.43||85.43||85.44||85.41|5776
1653575020000|2022-05-26 14:23:40|85.48|85.44|85.51|85.47|85.52|85.5|85.46|85.43|30114
1653575030000|2022-05-26 14:23:50|85.5|85.46|85.49|85.45|85.5|85.47|85.48|85.44|1372
1653575040000|2022-05-26 14:24:00|85.5|85.46|85.51|85.48|85.51|85.48|85.5|85.46|0
1653575050000|2022-05-26 14:24:10|85.52|85.49|85.51|85.48|85.52|85.5|85.5|85.46|23808
1653575060000|2022-05-26 14:24:20|85.5|85.47|85.44|85.41|85.5|85.47|85.44|85.41|2426
1653575070000|2022-05-26 14:24:30|85.43|85.39|85.45|85.42|85.46|85.42|85.41|85.38|3601
1653575080000|2022-05-26 14:24:40|85.44|85.41|85.42|85.38|85.46|85.42|85.42|85.38|750
1653575090000|2022-05-26 14:24:50|85.43|85.39|85.45|85.41|85.45|85.41|85.43|85.39|128
1653575100000|2022-05-26 14:25:00|85.44|85.39|85.46|85.42|85.46|85.42|85.44|85.39|5616
1653575110000|2022-05-26 14:25:10|85.45|85.41|85.44|85.4|85.46|85.42|85.44|85.4|11080
1653575120000|2022-05-26 14:25:20|85.45|85.42|85.45|85.41|85.45|85.42|85.45|85.4|0
1653575130000|2022-05-26 14:25:30|85.44|85.42|85.46|85.41|85.46|85.42|85.44|85.41|0
1653575140000|2022-05-26 14:25:40|85.47|85.42|85.44|85.41|85.47|85.42|85.44|85.41|1680
1653575150000|2022-05-26 14:25:50|85.43|85.4|85.45|85.4|85.45|85.4|85.42|85.39|251
1653575160000|2022-05-26 14:26:00|85.44||85.44||85.45||85.44||0
1653575170000|2022-05-26 14:26:10|85.43||85.43||85.44||85.43||4822
1653575180000|2022-05-26 14:26:20|85.41|85.39|85.42|85.39|85.42|85.4|85.4|85.36|4592
1653575190000|2022-05-26 14:26:30|85.41||85.42||85.42||85.41||0
1653575200000|2022-05-26 14:26:40|85.41|85.37|85.4|85.36|85.41|85.37|85.4|85.36|2345
1653575210000|2022-05-26 14:26:50|85.41|85.37|85.41|85.36|85.41|85.37|85.41|85.36|0
1653575230000|2022-05-26 14:27:10|85.4|85.35|85.36|85.32|85.4|85.35|85.36|85.32|0
1653575240000|2022-05-26 14:27:20|85.35|85.31|85.36|85.32|85.36|85.33|85.35|85.31|46
1653575250000|2022-05-26 14:27:30|85.35|85.33|85.36|85.32|85.36|85.33|85.35|85.32|0
1653575260000|2022-05-26 14:27:40|85.35|85.31|85.36|85.32|85.36|85.33|85.34|85.31|0
1653575270000|2022-05-26 14:27:50||85.33||85.32||85.34||85.32|0
1653575280000|2022-05-26 14:28:00|85.38|85.33|85.38|85.34|85.39|85.36|85.38|85.33|5414
1653575290000|2022-05-26 14:28:10|85.37|85.33|85.37|85.33|85.37|85.33|85.37|85.33|0
1653575300000|2022-05-26 14:28:20|85.38|85.35|85.39|85.35|85.4|85.35|85.38|85.33|0
1653575310000|2022-05-26 14:28:30|85.38|85.33|85.39|85.34|85.39|85.34|85.37|85.33|104
1653575330000|2022-05-26 14:28:50|85.37|85.33|85.37|85.33|85.37|85.33|85.37|85.33|349
1653575340000|2022-05-26 14:29:00|85.38|85.34|85.4|85.35|85.41|85.35|85.38|85.34|2907
1653575350000|2022-05-26 14:29:10|85.39|85.34|85.38|85.34|85.39|85.34|85.37|85.33|126093
1653575360000|2022-05-26 14:29:20|85.37|85.33|85.33|85.3|85.38|85.33|85.32|85.3|43703
1653575370000|2022-05-26 14:29:30|85.32|85.28|85.3|85.27|85.32|85.28|85.3|85.26|5454
1653575380000|2022-05-26 14:29:40|85.32|85.29|85.36|85.3|85.36|85.3|85.32|85.29|21459
1653575390000|2022-05-26 14:29:50|85.35|85.31|85.35|85.31|85.36|85.32|85.3|85.29|51740
1653575400000|2022-05-26 14:30:00|85.36|85.32|85.4|85.36|85.41|85.36|85.36|85.32|7711
1653575420000|2022-05-26 14:30:20|85.41|85.37|85.41|85.37|85.41|85.37|85.41|85.37|0
1653575430000|2022-05-26 14:30:30|85.42|85.38|85.45|85.41|85.48|85.44|85.42|85.38|116692
1653575440000|2022-05-26 14:30:40|85.47|85.42|85.42|85.39|85.47|85.43|85.41|85.39|54851
1653575450000|2022-05-26 14:30:50|85.41|85.37|85.43|85.39|85.43|85.4|85.4|85.36|10182
1653575460000|2022-05-26 14:31:00||85.4||85.38||85.4||85.37|0
1653575470000|2022-05-26 14:31:10|85.42|85.37|85.43|85.38|85.43|85.38|85.39|85.35|0
1653575480000|2022-05-26 14:31:20||85.39||85.39||85.39||85.38|13994
1653575490000|2022-05-26 14:31:30|85.41|85.4|85.42|85.37|85.43|85.4|85.41|85.37|0
1653575500000|2022-05-26 14:31:40|85.43|85.38|85.43|85.39|85.43|85.4|85.43|85.38|0
1653575510000|2022-05-26 14:31:50||85.38||85.4||85.4||85.38|25
1653575520000|2022-05-26 14:32:00|85.42|85.39|85.43|85.38|85.43|85.4|85.42|85.38|0
1653575530000|2022-05-26 14:32:10|85.45|85.39|85.49|85.44|85.5|85.45|85.45|85.38|6931
1653575540000|2022-05-26 14:32:20|85.5|85.46|85.51|85.46|85.51|85.47|85.5|85.46|2071
1653575550000|2022-05-26 14:32:30|85.5|85.48|85.51|85.47|85.51|85.48|85.5|85.46|6
1653575560000|2022-05-26 14:32:40|85.5|85.48|85.5|85.46|85.5|85.48|85.5|85.44|3068
1653575570000|2022-05-26 14:32:50|85.51|85.47|85.51|85.46|85.51|85.47|85.5|85.46|0
1653575580000|2022-05-26 14:33:00|85.5|85.47|85.51|85.46|85.51|85.48|85.5|85.46|0
1653575590000|2022-05-26 14:33:10||85.47||85.46||85.48||85.46|44
1653575600000|2022-05-26 14:33:20|85.5||85.5||85.5||85.5||319
1653575620000|2022-05-26 14:33:40|85.51|85.47|85.5|85.46|85.51|85.47|85.5|85.46|13
1653575630000|2022-05-26 14:33:50|85.51||85.5||85.51||85.5||0
1653575640000|2022-05-26 14:34:00|85.49|85.44|85.49|85.45|85.49|85.46|85.47|85.43|2438
1653575650000|2022-05-26 14:34:10|85.5|85.46|85.51|85.48|85.51|85.48|85.5|85.46|16
1653575660000|2022-05-26 14:34:20|85.5|85.46|85.49|85.44|85.52|85.49|85.48|85.43|31288
1653575670000|2022-05-26 14:34:30|85.48|85.43|85.46|85.42|85.48|85.43|85.46|85.41|0
1653575680000|2022-05-26 14:34:40|85.48|85.43|85.47|85.43|85.48|85.45|85.45|85.41|9312
1653575690000|2022-05-26 14:34:50|85.48|85.44|85.51|85.47|85.52|85.49|85.48|85.44|16328
1653575700000|2022-05-26 14:35:00|85.52|85.48|85.51|85.47|85.52|85.49|85.51|85.47|7839
1653575710000|2022-05-26 14:35:10||85.48||85.48||85.48||85.48|0
1653575730000|2022-05-26 14:35:30|85.52|85.49|85.49|85.45|85.52|85.5|85.49|85.45|21705
1653575740000|2022-05-26 14:35:40|||||||||2637
1653575750000|2022-05-26 14:35:50|85.48|85.46|85.49|85.43|85.49|85.46|85.45|85.4|15144
1653575760000|2022-05-26 14:36:00|85.5|85.45|85.47|85.43|85.5|85.47|85.47|85.43|1000
1653575770000|2022-05-26 14:36:10|85.48|85.44|85.47|85.43|85.49|85.45|85.45|85.43|18660
1653575780000|2022-05-26 14:36:20|85.48|85.44|85.51|85.48|85.51|85.49|85.48|85.44|39735
1653575790000|2022-05-26 14:36:30|85.49|85.47|85.51|85.48|85.51|85.48|85.49|85.47|23786
1653575810000|2022-05-26 14:36:50|||||||||3793
1653575840000|2022-05-26 14:37:20|85.5||85.51||85.51||85.5||3261
1653575860000|2022-05-26 14:37:40|||||||||311
1653575870000|2022-05-26 14:37:50|85.5|85.47|85.51|85.48|85.51|85.48|85.47|85.46|43127
1653575900000|2022-05-26 14:38:20|85.52|85.49|85.51|85.49|85.52|85.5|85.51|85.48|28356
1653575910000|2022-05-26 14:38:30|85.52|85.5|85.57|85.55|85.63|85.59|85.52|85.5|57312
1653575920000|2022-05-26 14:38:40|85.56|85.54|85.58|85.54|85.58|85.54|85.55|85.54|1650
1653575930000|2022-05-26 14:38:50|85.59|85.55|85.59|85.57|85.61|85.57|85.58|85.54|0
1653575940000|2022-05-26 14:39:00|85.58|85.58|85.68|85.66|85.68|85.66|85.58|85.58|14719
1653575950000|2022-05-26 14:39:10|85.71|85.67|85.71|85.69|85.71|85.7|85.7|85.67|8129
1653575960000|2022-05-26 14:39:20|85.7|85.68|85.71|85.68|85.71|85.68|85.69|85.67|689
1653575970000|2022-05-26 14:39:30|85.74|85.69|85.74|85.7|85.75|85.7|85.72|85.69|7633
1653575980000|2022-05-26 14:39:40|85.73|85.68|85.74|85.69|85.74|85.69|85.72|85.68|14169
1653575990000|2022-05-26 14:39:50|85.75|85.7|85.75|85.7|85.75|85.7|85.75|85.7|152434
1653576000000|2022-05-26 14:40:00|85.76|85.71|85.74|85.7|85.8|85.76|85.73|85.7|38307
1653576010000|2022-05-26 14:40:10|85.75|85.69|85.67|85.64|85.75|85.69|85.67|85.64|83360
1653576020000|2022-05-26 14:40:20|85.66|85.63|85.65|85.63|85.69|85.65|85.65|85.63|18791
1653576030000|2022-05-26 14:40:30|85.64|85.61|85.64|85.6|85.65|85.61|85.62|85.57|5408
1653576040000|2022-05-26 14:40:40|85.59|85.59|85.61|85.57|85.62|85.59|85.59|85.57|63000
1653576050000|2022-05-26 14:40:50|85.63|85.58|85.64|85.6|85.65|85.62|85.61|85.58|6853
1653576060000|2022-05-26 14:41:00|85.6|85.59|85.62|85.58|85.63|85.59|85.6|85.56|43745
1653576070000|2022-05-26 14:41:10|85.63|85.59|85.65|85.61|85.65|85.62|85.63|85.59|400
1653576080000|2022-05-26 14:41:20|85.64|85.62|85.65|85.6|85.65|85.62|85.64|85.59|107
1653576090000|2022-05-26 14:41:30||85.62||85.62||85.62||85.6|32580
1653576100000|2022-05-26 14:41:40|85.64|85.61|85.64|85.61|85.64|85.61|85.64|85.6|5
1653576110000|2022-05-26 14:41:50|||||||||116
1653576130000|2022-05-26 14:42:10|85.65|85.62|85.65|85.61|85.65|85.63|85.64|85.61|4298
1653576140000|2022-05-26 14:42:20||85.62||85.62||85.62||85.62|100
1653576150000|2022-05-26 14:42:30|85.66|85.63|85.63|85.62|85.66|85.64|85.63|85.62|22544
1653576160000|2022-05-26 14:42:40|85.62|85.61|85.62|85.59|85.62|85.61|85.62|85.59|9333
1653576180000|2022-05-26 14:43:00|85.61||85.61||85.61||85.61||0
1653576190000|2022-05-26 14:43:10|85.62|85.6|85.65|85.62|85.66|85.63|85.62|85.6|995
1653576200000|2022-05-26 14:43:20|85.66||85.66||85.68||85.66||580
1653576220000|2022-05-26 14:43:40|85.65|85.61|85.63|85.61|85.65|85.61|85.62|85.61|6882
1653576240000|2022-05-26 14:44:00|||||||||11
1653576250000|2022-05-26 14:44:10|85.65|85.62|85.61|85.57|85.65|85.62|85.6|85.56|14566
1653576260000|2022-05-26 14:44:20|85.6|85.56|85.61|85.57|85.61|85.57|85.58|85.55|65653
1653576270000|2022-05-26 14:44:30|85.56|85.56|85.63|85.58|85.63|85.58|85.56|85.53|80922
1653576280000|2022-05-26 14:44:40|85.64|85.59|85.66|85.62|85.67|85.62|85.64|85.59|839
1653576290000|2022-05-26 14:44:50|85.67|85.63|85.63|85.59|85.67|85.64|85.63|85.59|111
1653576300000|2022-05-26 14:45:00|85.65|85.6|85.66|85.61|85.66|85.62|85.65|85.6|3900
1653576310000|2022-05-26 14:45:10|85.64|85.6|85.65|85.62|85.66|85.63|85.64|85.59|10441
1653576320000|2022-05-26 14:45:20|85.66|85.61|85.64|85.6|85.66|85.61|85.63|85.6|1149
1653576330000|2022-05-26 14:45:30|85.63||85.64||85.64||85.63||0
1653576340000|2022-05-26 14:45:40|85.63|85.59|85.62|85.59|85.64|85.59|85.62|85.59|3436
1653576350000|2022-05-26 14:45:50|85.64|85.6|85.56|85.53|85.64|85.61|85.56|85.52|7785
1653576360000|2022-05-26 14:46:00|85.57|85.54|85.61|85.57|85.61|85.57|85.56|85.54|7484
1653576370000|2022-05-26 14:46:10|85.6|85.58|85.62|85.58|85.62|85.58|85.6|85.58|47
1653576380000|2022-05-26 14:46:20|85.63|85.59|85.66|85.62|85.66|85.62|85.63|85.59|5699
1653576390000|2022-05-26 14:46:30|85.65|85.63|85.65|85.63|85.65|85.63|85.65|85.63|0
1653576400000|2022-05-26 14:46:40|85.66||85.66||85.66||85.66||0
1653576410000|2022-05-26 14:46:50|85.67|85.64|85.67|85.64|85.67|85.64|85.66|85.64|250
1653576420000|2022-05-26 14:47:00|85.69|85.63|85.72|85.69|85.72|85.69|85.68|85.63|17895
1653576430000|2022-05-26 14:47:10||85.68||85.69||85.69||85.67|0
1653576440000|2022-05-26 14:47:20|85.75|85.7|85.76|85.72|85.78|85.73|85.72|85.69|89808
1653576450000|2022-05-26 14:47:30|85.77|85.73|85.77|85.73|85.8|85.75|85.77|85.73|0
1653576460000|2022-05-26 14:47:40|||||||||5805
1653576470000|2022-05-26 14:47:50|85.76|85.71|85.72|85.69|85.76|85.71|85.7|85.67|5520
1653576480000|2022-05-26 14:48:00|85.7|85.68|85.72|85.67|85.72|85.68|85.69|85.65|3133
1653576490000|2022-05-26 14:48:10|85.71|85.7|85.72|85.68|85.72|85.7|85.7|85.66|0
1653576500000|2022-05-26 14:48:20|85.71|85.67|85.7|85.66|85.72|85.68|85.69|85.66|0
1653576510000|2022-05-26 14:48:30|85.69|85.64|85.69|85.65|85.69|85.65|85.68|85.64|0
1653576520000|2022-05-26 14:48:40|85.7|85.64|85.69|85.65|85.7|85.66|85.69|85.64|1025
1653576530000|2022-05-26 14:48:50|85.7|85.66|85.72|85.68|85.72|85.68|85.7|85.66|3798
1653576540000|2022-05-26 14:49:00|85.71|85.69|85.7|85.66|85.71|85.69|85.7|85.66|0
1653576550000|2022-05-26 14:49:10|85.71|85.68|85.72|85.68|85.72|85.68|85.69|85.68|0
1653576560000|2022-05-26 14:49:20|85.74|85.69|85.73|85.7|85.74|85.7|85.73|85.69|624
1653576570000|2022-05-26 14:49:30|85.74|85.71|85.74|85.71|85.75|85.71|85.74|85.71|120
1653576580000|2022-05-26 14:49:40|||||||||2
1653576590000|2022-05-26 14:49:50|85.73|85.7|85.72|85.68|85.73|85.7|85.71|85.66|830
1653576600000|2022-05-26 14:50:00|85.73|85.69|85.73|85.7|85.73|85.71|85.72|85.69|6138
1653576610000|2022-05-26 14:50:10|85.75|85.71|85.78|85.75|85.82|85.77|85.75|85.71|14460
1653576620000|2022-05-26 14:50:20|85.79|85.74|85.81|85.76|85.82|85.76|85.77|85.73|7733
1653576630000|2022-05-26 14:50:30|85.82|85.77|85.82|85.78|85.82|85.79|85.8|85.77|3767
1653576640000|2022-05-26 14:50:40|85.84|85.79|85.9|85.85|85.91|85.85|85.81|85.79|14408
1653576650000|2022-05-26 14:50:50|85.88|85.84|85.89|85.85|85.9|85.85|85.83|85.82|5952
1653576660000|2022-05-26 14:51:00|85.9|85.86|85.91|85.86|85.91|85.86|85.89|85.86|0
1653576670000|2022-05-26 14:51:10|85.93|85.87|85.94|85.89|85.94|85.89|85.91|85.87|27358
1653576680000|2022-05-26 14:51:20|85.95|85.88|85.95|85.9|85.95|85.9|85.95|85.88|1757
1653576700000|2022-05-26 14:51:40|85.94|85.89|85.94|85.9|85.94|85.9|85.94|85.89|720
1653576710000|2022-05-26 14:51:50|85.95|85.91|85.95|85.9|85.95|85.91|85.95|85.9|50000
1653576720000|2022-05-26 14:52:00|85.88|85.89|85.88|85.83|85.88|85.89|85.88|85.83|59219
1653576730000|2022-05-26 14:52:10|85.87|85.82|85.83|85.79|85.88|85.83|85.83|85.79|4062
1653576740000|2022-05-26 14:52:20|85.82|85.77|85.82|85.77|85.83|85.78|85.82|85.77|0
1653576750000|2022-05-26 14:52:30|85.83|85.78|85.81|85.76|85.83|85.78|85.81|85.76|0
1653576760000|2022-05-26 14:52:40|85.8||85.81||85.81||85.8||0
1653576770000|2022-05-26 14:52:50|85.8||85.8||85.8||85.8||0
1653576780000|2022-05-26 14:53:00|85.79|85.74|85.78|85.73|85.79|85.75|85.78|85.73|0
1653576790000|2022-05-26 14:53:10|85.77|85.72|85.77|85.72|85.77|85.72|85.77|85.72|87
1653576800000|2022-05-26 14:53:20|85.76|85.73|85.83|85.79|85.84|85.81|85.76|85.73|9602
1653576810000|2022-05-26 14:53:30|85.84|85.78|85.84|85.79|85.84|85.79|85.82|85.78|1500
1653576820000|2022-05-26 14:53:40||85.8||85.8||85.8||85.8|58947
1653576830000|2022-05-26 14:53:50|85.83|85.79|85.82|85.77|85.83|85.79|85.82|85.77|0
1653576840000|2022-05-26 14:54:00|85.83|85.79|85.84|85.8|85.84|85.8|85.83|85.79|10523
1653576850000|2022-05-26 14:54:10|85.83|85.79|85.84|85.8|85.84|85.81|85.83|85.78|5827
1653576860000|2022-05-26 14:54:20||85.81||85.81||85.81||85.81|95
1653576870000|2022-05-26 14:54:30|85.86|85.82|85.86|85.83|85.86|85.83|85.86|85.82|748
1653576880000|2022-05-26 14:54:40||85.84||85.83||85.84||85.83|20046
1653576890000|2022-05-26 14:54:50|85.83|85.82|85.86|85.84|85.86|85.84|85.83|85.81|36275
1653576900000|2022-05-26 14:55:00|85.87|85.85|85.91|85.86|85.91|85.88|85.87|85.85|1894
1653576910000|2022-05-26 14:55:10|85.93|85.87|85.94|85.9|85.94|85.9|85.93|85.87|11826
1653576920000|2022-05-26 14:55:20|85.96|85.92|85.96|85.92|85.97|85.93|85.96|85.92|1071
1653576930000|2022-05-26 14:55:30|85.97|85.91|85.97|85.91|85.97|85.91|85.97|85.91|0
1653576940000|2022-05-26 14:55:40|85.96|85.92|85.97|85.93|85.97|85.93|85.96|85.92|4
1653576950000|2022-05-26 14:55:50|85.96|85.92|85.97|85.94|85.97|85.94|85.96|85.92|287
1653576960000|2022-05-26 14:56:00|85.96|85.95|85.96|85.91|85.97|85.95|85.94|85.9|4060
1653576970000|2022-05-26 14:56:10|||||||||1463
1653576980000|2022-05-26 14:56:20|||||||||11
1653576990000|2022-05-26 14:56:30|85.95|85.9|85.97|85.93|85.97|85.93|85.95|85.9|0
1653577010000|2022-05-26 14:56:50|85.96|85.92|85.96|85.93|85.96|85.93|85.92|85.91|116660
1653577020000|2022-05-26 14:57:00|85.95|85.92|85.95|85.94|85.95|85.94|85.95|85.92|4396
1653577040000|2022-05-26 14:57:20|85.94|85.91|85.96|85.93|85.96|85.93|85.94|85.91|16208
1653577050000|2022-05-26 14:57:30|85.94|85.91|85.96|85.93|85.97|85.94|85.94|85.91|56053
1653577060000|2022-05-26 14:57:40|85.95|85.94|85.96|85.93|85.97|85.94|85.95|85.92|5585
1653577070000|2022-05-26 14:57:50|85.95|85.92|85.97|85.93|85.97|85.93|85.93|85.9|11306
1653577080000|2022-05-26 14:58:00|85.96|85.94|85.96|85.91|85.96|85.94|85.94|85.91|12936
1653577090000|2022-05-26 14:58:10|85.95|85.93|85.97|85.93|85.97|85.93|85.95|85.91|10612
1653577100000|2022-05-26 14:58:20|85.96|85.94|85.96|85.94|85.96|85.94|85.96|85.94|4693
1653577120000|2022-05-26 14:58:40|85.95|85.92|85.93|85.9|85.95|85.92|85.93|85.9|4225
1653577130000|2022-05-26 14:58:50|85.92|85.91|85.97|85.93|85.97|85.93|85.92|85.91|13818
1653577140000|2022-05-26 14:59:00|85.96|85.91|85.94|85.91|85.96|85.93|85.94|85.9|2638
1653577150000|2022-05-26 14:59:10|||||||||1500
1653577160000|2022-05-26 14:59:20|85.93||85.93||85.93||85.93||14965
1653577170000|2022-05-26 14:59:30|85.92|85.9|85.92|85.89|85.94|85.9|85.92|85.89|13929
1653577180000|2022-05-26 14:59:40|85.93|85.9|85.89|85.86|85.93|85.9|85.89|85.86|417
1653577200000|2022-05-26 15:00:00|85.9|85.85|85.85|85.83|85.9|85.85|85.85|85.83|5216
1653577210000|2022-05-26 15:00:10|85.87|85.84|85.88|85.83|85.88|85.84|85.87|85.83|380
1653577220000|2022-05-26 15:00:20|||||||||5907
1653577230000|2022-05-26 15:00:30|85.89|85.84|85.88|85.85|85.9|85.86|85.87|85.84|13113
1653577240000|2022-05-26 15:00:40|85.89|85.86|85.88|85.85|85.89|85.86|85.88|85.85|2015
1653577250000|2022-05-26 15:00:50|85.89||85.89||85.89||85.89||22
1653577260000|2022-05-26 15:01:00|85.88|85.84|85.88|85.84|85.88|85.84|85.88|85.84|0
1653577270000|2022-05-26 15:01:10|85.89|85.86|85.89|85.84|85.89|85.86|85.89|85.84|0
1653577280000|2022-05-26 15:01:20|85.91|85.86|85.91|85.87|85.92|85.88|85.9|85.86|14574
1653577290000|2022-05-26 15:01:30|85.9|85.86|85.9|85.85|85.9|85.86|85.87|85.85|30512
1653577300000|2022-05-26 15:01:40|85.89||85.88||85.89||85.88||50000
1653577310000|2022-05-26 15:01:50|85.89||85.89||85.89||85.89||0
1653577320000|2022-05-26 15:02:00|85.9|85.86|85.97|85.95|85.97|85.95|85.9|85.86|2706
1653577330000|2022-05-26 15:02:10|85.99|85.96|85.98|85.95|85.99|85.96|85.98|85.95|9000
1653577340000|2022-05-26 15:02:20|86|85.96|85.95|85.91|86|85.97|85.94|85.91|25397
1653577350000|2022-05-26 15:02:30|85.96|85.92|85.96|85.92|85.96|85.93|85.96|85.91|0
1653577360000|2022-05-26 15:02:40|85.95|85.93|85.96|85.92|85.96|85.93|85.95|85.92|2918
1653577370000|2022-05-26 15:02:50||85.93||85.92||85.93||85.92|0
1653577380000|2022-05-26 15:03:00||85.93||85.92||85.93||85.92|0
1653577390000|2022-05-26 15:03:10|85.95|85.94|85.97|85.93|85.97|85.94|85.95|85.93|2511
1653577400000|2022-05-26 15:03:20|85.96|85.92|85.96|85.92|85.96|85.93|85.96|85.92|0
1653577410000|2022-05-26 15:03:30|85.97||85.96||85.98||85.96||10
1653577420000|2022-05-26 15:03:40|85.97|85.93|85.98|85.94|85.98|85.94|85.97|85.93|1093
1653577430000|2022-05-26 15:03:50|85.99|85.96|85.97|85.94|86|85.96|85.96|85.92|14713
1653577440000|2022-05-26 15:04:00|85.99|85.95|85.99|85.95|85.99|85.95|85.97|85.94|10705
1653577450000|2022-05-26 15:04:10|86|85.96|85.99|85.94|86|85.96|85.99|85.94|0
1653577460000|2022-05-26 15:04:20|86|85.95|86|85.96|86|85.97|86|85.94|4225
1653577470000|2022-05-26 15:04:30|85.99|85.97|85.96|85.93|85.99|85.97|85.96|85.93|3565
1653577480000|2022-05-26 15:04:40|85.97||85.97||85.97||85.95||0
1653577490000|2022-05-26 15:04:50|85.96|85.92|85.95|85.92|85.96|85.92|85.94|85.92|2246
1653577510000|2022-05-26 15:05:10||85.93||85.93||85.94||85.93|6818
1653577520000|2022-05-26 15:05:20|85.94|85.92|85.94|85.91|85.95|85.92|85.93|85.89|34454
1653577530000|2022-05-26 15:05:30|85.95||85.94||85.95||85.94||4077
1653577560000|2022-05-26 15:06:00|85.93|85.9|85.89|85.86|85.93|85.9|85.87|85.85|4435
1653577580000|2022-05-26 15:06:20|85.88|85.85|85.88|85.84|85.88|85.85|85.88|85.84|10691
1653577590000|2022-05-26 15:06:30|85.89|85.85|85.91|85.87|85.91|85.87|85.89|85.85|4209
1653577600000|2022-05-26 15:06:40|85.92||85.91||85.92||85.91||1726
1653577610000|2022-05-26 15:06:50|85.89|85.86|85.87|85.84|85.89|85.86|85.87|85.84|11728
1653577620000|2022-05-26 15:07:00|85.88|85.85|85.85|85.83|85.89|85.86|85.84|85.8|15259
1653577630000|2022-05-26 15:07:10||85.82||85.82||85.82||85.82|0
1653577640000|2022-05-26 15:07:20|||||||||2692
1653577650000|2022-05-26 15:07:30||85.83||85.82||85.83||85.82|8
1653577660000|2022-05-26 15:07:40|85.86|85.83|85.87|85.84|85.88|85.84|85.84|85.81|20930
1653577670000|2022-05-26 15:07:50|85.86|85.83|85.86|85.82|85.86|85.83|85.86|85.82|0
1653577680000|2022-05-26 15:08:00|85.85|85.8|85.83|85.79|85.88|85.84|85.83|85.79|21207
1653577690000|2022-05-26 15:08:10|85.84|85.8|85.86|85.82|85.86|85.82|85.83|85.8|7
1653577700000|2022-05-26 15:08:20|85.87|85.83|85.85|85.82|85.87|85.85|85.85|85.81|13426
1653577710000|2022-05-26 15:08:30||85.83||85.82||85.83||85.82|6434
1653577720000|2022-05-26 15:08:40|85.87|85.83|85.88|85.84|85.89|85.85|85.87|85.83|13872
1653577730000|2022-05-26 15:08:50|85.87|85.83|85.87|85.83|85.88|85.84|85.87|85.83|570
1653577740000|2022-05-26 15:09:00|85.86|85.84|85.88|85.85|85.88|85.86|85.86|85.84|6128
1653577750000|2022-05-26 15:09:10|85.89|85.86|85.91|85.86|85.91|85.86|85.89|85.85|812
1653577760000|2022-05-26 15:09:20|85.92|85.87|85.93|85.89|85.93|85.89|85.92|85.87|1
1653577770000|2022-05-26 15:09:30|85.92|85.88|85.92|85.89|85.92|85.89|85.92|85.88|0
1653577780000|2022-05-26 15:09:40|85.93|85.91|85.95|85.92|85.96|85.93|85.93|85.91|8375
1653577790000|2022-05-26 15:09:50|85.96|85.91|85.88|85.84|85.96|85.91|85.85|85.84|72963
1653577800000|2022-05-26 15:10:00|85.89|85.83|85.86|85.83|85.89|85.83|85.86|85.83|0
1653577810000|2022-05-26 15:10:10|||||||||13289
1653577820000|2022-05-26 15:10:20|85.87|85.84|85.84|85.8|85.87|85.84|85.82|85.8|19244
1653577840000|2022-05-26 15:10:40|85.85|85.81|85.84|85.8|85.86|85.83|85.82|85.79|20489
1653577850000|2022-05-26 15:10:50|85.83|85.79|85.89|85.84|85.89|85.84|85.83|85.79|8688
1653577860000|2022-05-26 15:11:00|85.87|85.85|85.88|85.86|85.89|85.86|85.87|85.85|48
1653577870000|2022-05-26 15:11:10|||||||||2365
1653577880000|2022-05-26 15:11:20|85.9|85.87|85.9|85.87|85.9|85.87|85.9|85.87|24
1653577890000|2022-05-26 15:11:30|||||||||3977
1653577900000|2022-05-26 15:11:40|85.89|85.86|85.9|85.86|85.9|85.86|85.88|85.85|2097
1653577910000|2022-05-26 15:11:50||85.87||85.87||85.87||85.87|0
1653577920000|2022-05-26 15:12:00||85.86||85.87||85.87||85.86|34189
1653577930000|2022-05-26 15:12:10|85.89|85.86|85.85|85.81|85.9|85.87|85.85|85.81|41961
1653577940000|2022-05-26 15:12:20|85.84|85.8|85.83|85.79|85.84|85.8|85.83|85.79|0
1653577950000|2022-05-26 15:12:30|85.82|85.78|85.79|85.74|85.82|85.78|85.76|85.74|29886
1653577960000|2022-05-26 15:12:40|85.8|85.75|85.84|85.81|85.88|85.84|85.79|85.75|11335
1653577970000|2022-05-26 15:12:50|85.86|85.82|85.86|85.82|85.87|85.82|85.85|85.82|0
1653577980000|2022-05-26 15:13:00|85.85|85.83|85.89|85.85|85.89|85.85|85.85|85.83|3740
1653577990000|2022-05-26 15:13:10|85.88|85.84|85.88|85.84|85.9|85.86|85.88|85.84|0
1653578000000|2022-05-26 15:13:20|85.89|85.85|85.9|85.87|85.9|85.87|85.89|85.85|1177
1653578010000|2022-05-26 15:13:30|85.92|85.88|85.88|85.85|85.93|85.89|85.88|85.85|18043
1653578020000|2022-05-26 15:13:40|85.89|85.86|85.91|85.86|85.91|85.86|85.89|85.85|1083
1653578030000|2022-05-26 15:13:50|85.9|85.87|85.89|85.85|85.9|85.87|85.89|85.85|465
1653578040000|2022-05-26 15:14:00|85.9|85.86|85.89|85.85|85.9|85.86|85.89|85.85|6987
1653578050000|2022-05-26 15:14:10|85.9|85.86|85.9|85.86|85.9|85.86|85.89|85.86|0
1653578060000|2022-05-26 15:14:20|85.89|85.85|85.9|85.87|85.9|85.87|85.89|85.85|9
1653578070000|2022-05-26 15:14:30|85.89|85.86|85.89|85.86|85.9|85.86|85.89|85.85|3469
1653578080000|2022-05-26 15:14:40|85.9|85.85|85.9|85.86|85.9|85.86|85.89|85.85|407
1653578090000|2022-05-26 15:14:50|85.91|85.87|85.93|85.89|85.93|85.89|85.91|85.87|5554
1653578100000|2022-05-26 15:15:00||85.9||85.87||85.9||85.87|0
1653578110000|2022-05-26 15:15:10|85.98|85.89|85.98|85.91|85.98|85.92|85.97|85.87|919
1653578120000|2022-05-26 15:15:20|85.97|85.92|85.97|85.91|85.98|85.92|85.97|85.91|0
1653578130000|2022-05-26 15:15:30|85.96|85.89|85.95|85.89|85.96|85.89|85.95|85.89|0
1653578150000|2022-05-26 15:15:50|85.96|85.9|85.96|85.9|85.96|85.91|85.95|85.89|2648
1653578160000|2022-05-26 15:16:00|85.91|85.89|85.89|85.83|85.91|85.89|85.87|85.81|59685
1653578170000|2022-05-26 15:16:10|85.9|85.84|85.93|85.89|85.93|85.89|85.89|85.84|1590
1653578190000|2022-05-26 15:16:30||85.87||85.87||85.88||85.87|0
1653578200000|2022-05-26 15:16:40||85.88||85.87||85.88||85.87|0
1653578210000|2022-05-26 15:16:50|||||||||373
1653578240000|2022-05-26 15:17:20|85.95|85.88|85.96|85.92|85.96|85.92|85.95|85.88|2
1653578250000|2022-05-26 15:17:30||85.91||85.91||85.92||85.91|0
1653578260000|2022-05-26 15:17:40|85.98|85.93|85.99|85.93|85.99|85.93|85.98|85.93|1684
1653578270000|2022-05-26 15:17:50|85.98|85.94|86|85.94|86|85.94|85.98|85.94|100
1653578280000|2022-05-26 15:18:00|85.99|85.93|85.98|85.93|85.99|85.93|85.97|85.93|0
1653578290000|2022-05-26 15:18:10|85.99|85.94|85.98|85.94|85.99|85.94|85.98|85.94|769
1653578300000|2022-05-26 15:18:20|85.99|85.95|85.97|85.93|86|85.95|85.97|85.93|2758
1653578310000|2022-05-26 15:18:30|85.95|85.9|85.95|85.9|85.95|85.9|85.95|85.9|753
1653578320000|2022-05-26 15:18:40|85.97||85.97||85.97||85.97||0
1653578330000|2022-05-26 15:18:50|85.95|85.91|85.95|85.9|85.95|85.91|85.95|85.9|0
1653578340000|2022-05-26 15:19:00|85.93|85.86|85.91|85.84|85.93|85.87|85.91|85.84|2522
1653578350000|2022-05-26 15:19:10|85.9|85.85|85.92|85.87|85.92|85.87|85.9|85.84|0
1653578360000|2022-05-26 15:19:20|85.91||85.91||85.91||85.91||0
1653578370000|2022-05-26 15:19:30|85.92|85.88|85.93|85.88|85.93|85.88|85.92|85.88|0
1653578390000|2022-05-26 15:19:50|85.92||85.92||85.92||85.92||0
1653578400000|2022-05-26 15:20:00|85.9|85.85|85.92|85.86|85.92|85.86|85.9|85.85|7800
1653578410000|2022-05-26 15:20:10|85.91|85.85|85.9|85.86|85.91|85.86|85.9|85.85|4608
1653578440000|2022-05-26 15:20:40|85.92||85.91||85.92||85.91||1147
1653578450000|2022-05-26 15:20:50|85.92||85.92||85.92||85.9||0
1653578470000|2022-05-26 15:21:10|85.93|85.87|85.93|85.87|85.93|85.88|85.93|85.87|268
1653578480000|2022-05-26 15:21:20|85.94|85.88|85.94|85.87|85.94|85.88|85.94|85.87|2380
1653578490000|2022-05-26 15:21:30|85.93||85.9||85.93||85.9||537
1653578500000|2022-05-26 15:21:40|85.92|85.81|85.85|85.8|85.93|85.82|85.85|85.79|5216
1653578510000|2022-05-26 15:21:50|85.88|85.79|85.88|85.82|85.88|85.84|85.87|85.79|7840
1653578520000|2022-05-26 15:22:00|85.86||85.88||85.88||85.86||0
1653578530000|2022-05-26 15:22:10|85.87|85.76|85.82|85.76|85.87|85.76|85.82|85.76|3242
1653578540000|2022-05-26 15:22:20|85.8||85.82||85.82||85.8||9163
1653578550000|2022-05-26 15:22:30||85.77||85.77||85.77||85.76|0
1653578560000|2022-05-26 15:22:40|85.81||85.81||85.81||85.81||1079
1653578570000|2022-05-26 15:22:50|85.82||85.82||85.82||85.82||0
1653578580000|2022-05-26 15:23:00|85.81||85.81||85.82||85.81||5784
1653578590000|2022-05-26 15:23:10|85.82||85.82||85.82||85.82||0
1653578600000|2022-05-26 15:23:20|85.81||85.82||85.82||85.81||954
1653578620000|2022-05-26 15:23:40|85.83|85.78|85.86|85.81|85.86|85.81|85.83|85.78|5885
1653578630000|2022-05-26 15:23:50|85.88|85.82|85.87|85.82|85.88|85.83|85.87|85.82|802
1653578640000|2022-05-26 15:24:00|85.88||85.88||85.88||85.88||0
1653578650000|2022-05-26 15:24:10|85.86|85.81|85.87|85.81|85.87|85.81|85.86|85.81|726
1653578660000|2022-05-26 15:24:20|85.88|85.83|85.89|85.83|85.89|85.84|85.88|85.83|2495
1653578670000|2022-05-26 15:24:30||85.84||85.84||85.84||85.83|0
1653578690000|2022-05-26 15:24:50|85.91|85.85|85.9|85.83|85.91|85.85|85.89|85.83|8154
1653578700000|2022-05-26 15:25:00|85.89|85.84|85.88|85.83|85.9|85.84|85.87|85.83|0
1653578710000|2022-05-26 15:25:10|||||||||86
1653578730000|2022-05-26 15:25:30|85.89||85.88||85.89||85.88||0
1653578740000|2022-05-26 15:25:40|85.89||85.89||85.89||85.88||0
1653578750000|2022-05-26 15:25:50|85.88||85.88||85.89||85.88||0
1653578760000|2022-05-26 15:26:00|85.87|85.82|86.04|85.98|86.04|85.98|85.87|85.82|14043
1653578770000|2022-05-26 15:26:10|86.06|86|86.06|86|86.07|86|86.04|85.98|0
1653578780000|2022-05-26 15:26:20|86.08|86.02|86.06|86.02|86.08|86.02|86.06|86.01|3139
1653578790000|2022-05-26 15:26:30|86.07|86.03|86.12|86.06|86.12|86.07|86.07|86.03|17994
1653578800000|2022-05-26 15:26:40|86.11|86.05|86.13|86.08|86.13|86.08|86.11|86.05|1569
1653578810000|2022-05-26 15:26:50|86.12|86.09|86.12|86.06|86.12|86.09|86.1|86.06|71
1653578820000|2022-05-26 15:27:00|86.13|86.08|86.15|86.09|86.17|86.1|86.13|86.08|5778
1653578830000|2022-05-26 15:27:10|86.18|86.1|86.2|86.14|86.2|86.14|86.17|86.1|3860
1653578840000|2022-05-26 15:27:20|86.22|86.13|86.28|86.22|86.29|86.23|86.22|86.13|11082
1653578850000|2022-05-26 15:27:30|86.27|86.2|86.26|86.2|86.27|86.21|86.25|86.2|8981
1653578860000|2022-05-26 15:27:40|86.25|86.18|86.26|86.2|86.26|86.2|86.25|86.18|3851
1653578870000|2022-05-26 15:27:50|86.24||86.26||86.26||86.24||0
1653578880000|2022-05-26 15:28:00|86.25|86.22|86.35|86.29|86.35|86.29|86.25|86.22|2500
1653578890000|2022-05-26 15:28:10||86.28||86.28||86.28||86.28|0
1653578900000|2022-05-26 15:28:20|86.29|86.23|86.32|86.25|86.32|86.26|86.26|86.2|1858
1653578910000|2022-05-26 15:28:30|86.31|86.24|86.3|86.23|86.31|86.27|86.3|86.22|3354
1653578920000|2022-05-26 15:28:40|86.28|86.21|86.37|86.29|86.37|86.29|86.28|86.2|9324
1653578930000|2022-05-26 15:28:50|86.41|86.34|86.45|86.36|86.45|86.36|86.4|86.32|7127
1653578940000|2022-05-26 15:29:00|86.43|86.35|86.38|86.33|86.43|86.38|86.38|86.33|12599
1653578950000|2022-05-26 15:29:10|86.39|86.3|86.43|86.38|86.47|86.38|86.38|86.3|13292
1653578960000|2022-05-26 15:29:20|86.42|86.37|86.42|86.33|86.42|86.37|86.42|86.33|17
1653578970000|2022-05-26 15:29:30|86.43|86.35|86.47|86.39|86.49|86.43|86.43|86.35|5555
1653578980000|2022-05-26 15:29:40|86.49|86.42|86.48|86.39|86.49|86.42|86.44|86.37|9065
1653578990000|2022-05-26 15:29:50|86.47|86.38|86.47|86.25|86.49|86.4|86.47|86.25|6559
1653634820000|2022-05-27 07:00:20|86.02|85.73|85.93|85.77|86.1|85.89|85.82|85.64|154560
1653634830000|2022-05-27 07:00:30|85.86|85.79|86.07|85.96|86.08|85.96|85.81|85.77|96823
1653634840000|2022-05-27 07:00:40|86.08|85.92|86.06|85.93|86.15|85.99|85.94|85.82|17124
1653634850000|2022-05-27 07:00:50|86.07|85.94|86.11|85.96|86.13|85.96|86.07|85.94|3425
1653634860000|2022-05-27 07:01:00|86.1|85.87|85.96|85.78|86.1|85.87|85.93|85.76|3996
1653634870000|2022-05-27 07:01:10|85.89|85.76|85.85|85.72|85.89|85.76|85.81|85.65|3756
1653634880000|2022-05-27 07:01:20|85.88||85.89||85.89||85.88||19
1653634890000|2022-05-27 07:01:30||85.73||85.75||85.75||85.73|77
1653634900000|2022-05-27 07:01:40|85.87|85.71|85.88|85.76|85.93|85.78|85.85|85.65|24529
1653634910000|2022-05-27 07:01:50|85.9|85.77|85.95|85.79|85.95|85.79|85.9|85.77|326
1653634920000|2022-05-27 07:02:00|85.96|85.8|85.88|85.7|86.02|85.9|85.87|85.68|22294
1653634930000|2022-05-27 07:02:10|85.87|85.69|86.15|86.01|86.24|86.05|85.86|85.69|10316
1653634940000|2022-05-27 07:02:20|86.14|85.98|86.06|85.95|86.14|86|86.02|85.94|8973
1653634950000|2022-05-27 07:02:30|86.05|85.94|86|85.87|86.05|85.94|85.89|85.76|68390
1653634960000|2022-05-27 07:02:40|86.03|85.89|86.03|85.9|86.1|85.95|85.98|85.87|9976
1653634970000|2022-05-27 07:02:50|86.02|85.91|86.07|85.95|86.17|86|85.99|85.9|1318
1653634980000|2022-05-27 07:03:00|86.09|85.96|86.09|85.93|86.18|86.02|85.98|85.87|39108
1653634990000|2022-05-27 07:03:10|86.07|85.94|86.05|85.93|86.11|85.99|86.02|85.9|8942
1653635000000|2022-05-27 07:03:20|86.02|85.91|86.01|85.89|86.03|85.91|85.97|85.89|1179
1653635010000|2022-05-27 07:03:30|86.04|85.91|86.03|85.92|86.08|85.94|85.99|85.89|0
1653635020000|2022-05-27 07:03:40|86.04|85.93|86.14|86.04|86.16|86.05|86.04|85.93|28475
1653635030000|2022-05-27 07:03:50|86.17|86.06|86.12|86.01|86.19|86.07|86.06|85.99|7574
1653635040000|2022-05-27 07:04:00|86.16|86.02|86.27|86.15|86.34|86.22|86.14|86.02|39046
1653635050000|2022-05-27 07:04:10|86.3|86.16|86.32|86.23|86.34|86.29|86.26|86.15|27051
1653635060000|2022-05-27 07:04:20|86.34|86.24|86.4|86.31|86.45|86.36|86.34|86.23|19717
1653635070000|2022-05-27 07:04:30|86.45|86.32|86.23|86.11|86.45|86.34|86.22|86.09|9604
1653635080000|2022-05-27 07:04:40|86.25|86.12|86.21|86.11|86.25|86.13|86.18|86.11|10106
1653635090000|2022-05-27 07:04:50|86.18|86.05|86.18|86.08|86.23|86.09|86.13|86.02|8690
1653635100000|2022-05-27 07:05:00|86.21|86.07|86.08|85.99|86.21|86.08|86.06|85.99|4305
1653635110000|2022-05-27 07:05:10|86.04||86.1||86.11||86.04||0
1653635120000|2022-05-27 07:05:20|86.12|86|86.27|86.16|86.29|86.17|86.12|86|455
1653635130000|2022-05-27 07:05:30|86.3|86.14|86.27|86.18|86.34|86.21|86.23|86.14|3646
1653635140000|2022-05-27 07:05:40||86.17||86.17||86.17||86.17|0
1653635150000|2022-05-27 07:05:50|86.26|86.18|86.27|86.18|86.27|86.19|86.23|86.17|4820
1653635160000|2022-05-27 07:06:00|86.29|86.19|86.26|86.17|86.38|86.27|86.26|86.17|5238
1653635170000|2022-05-27 07:06:10|86.29||86.26||86.29||86.23||1000
1653635180000|2022-05-27 07:06:20|86.28||86.23||86.28||86.22||5824
1653635190000|2022-05-27 07:06:30|86.28||86.26||86.28||86.26||0
1653635200000|2022-05-27 07:06:40|86.29|86.18|86.37|86.25|86.37|86.25|86.23|86.17|1115
1653635210000|2022-05-27 07:06:50|86.34|86.26|86.37|86.28|86.38|86.28|86.34|86.26|151
1653635220000|2022-05-27 07:07:00|86.35|86.27|86.34|86.25|86.38|86.28|86.32|86.25|17014
1653635230000|2022-05-27 07:07:10|86.33|86.24|86.33|86.22|86.34|86.24|86.24|86.19|43703
1653635240000|2022-05-27 07:07:20|86.32|86.21|86.27|86.16|86.33|86.21|86.21|86.11|1255
1653635250000|2022-05-27 07:07:30|86.26|86.17|86.25|86.16|86.29|86.17|86.24|86.16|20
1653635260000|2022-05-27 07:07:40|86.27|86.17|86.34|86.23|86.34|86.24|86.27|86.17|0
1653635270000|2022-05-27 07:07:50|86.36|86.24|86.25|86.17|86.37|86.26|86.25|86.16|8248
1653635280000|2022-05-27 07:08:00|86.24|86.16|86.19|86.11|86.26|86.16|86.17|86.11|13020
1653635290000|2022-05-27 07:08:10|86.2|86.09|86.16|86.09|86.21|86.09|86.1|85.99|8297
1653635300000|2022-05-27 07:08:20|86.22|86.11|86.2|86.12|86.26|86.14|86.19|86.09|413
1653635310000|2022-05-27 07:08:30|86.22|86.09|86.14|86.03|86.22|86.09|86.11|86.03|3602
1653635320000|2022-05-27 07:08:40|86.12|86.02|86.08|85.98|86.12|86.02|86.02|85.93|4868
1653635330000|2022-05-27 07:08:50|86.1|85.99|86.1|86.01|86.1|86.01|86.08|85.99|185
1653635340000|2022-05-27 07:09:00|86.12|86.03|86.12|86.02|86.14|86.03|86.08|86.01|71
1653635350000|2022-05-27 07:09:10|86.13|86.03|86.13|86.04|86.13|86.05|86.12|86.03|18237
1653635360000|2022-05-27 07:09:20|86.12|86.02|85.99|85.9|86.12|86.02|85.99|85.9|2202
1653635370000|2022-05-27 07:09:30|85.98|85.92|86.08|86.01|86.08|86.01|85.98|85.92|6462
1653635380000|2022-05-27 07:09:40||86.02||86.02||86.02||86.02|0
1653635390000|2022-05-27 07:09:50|86.07|86.01|86.08|86.01|86.08|86.01|86.07|86.01|2813
1653635400000|2022-05-27 07:10:00|86.05|86|86.08|86|86.08|86|85.98|85.93|47478
1653635410000|2022-05-27 07:10:10|86.13|86.01|86.13|86.08|86.13|86.08|86.13|86.01|5432
1653635420000|2022-05-27 07:10:20|86.2|86.09|86.26|86.16|86.28|86.19|86.18|86.09|2203
1653635430000|2022-05-27 07:10:30|86.29|86.17|86.34|86.23|86.35|86.24|86.28|86.17|1000
1653635440000|2022-05-27 07:10:40|86.31||86.31||86.33||86.31||0
1653635450000|2022-05-27 07:10:50|86.33|86.24|86.39|86.3|86.4|86.31|86.33|86.24|2200
1653635460000|2022-05-27 07:11:00|86.37|86.29|86.43|86.33|86.43|86.34|86.36|86.29|12867
1653635470000|2022-05-27 07:11:10|86.4|86.34|86.38|86.29|86.44|86.34|86.36|86.29|11364
1653635480000|2022-05-27 07:11:20|86.39|86.3|86.35|86.28|86.41|86.33|86.32|86.28|8009
1653635490000|2022-05-27 07:11:30|86.34|86.29|86.39|86.31|86.4|86.32|86.34|86.28|1121
1653635500000|2022-05-27 07:11:40|86.38||86.4||86.4||86.38||7500
1653635510000|2022-05-27 07:11:50|86.39|86.29|86.35|86.27|86.4|86.29|86.33|86.27|7369
1653635520000|2022-05-27 07:12:00|86.36|86.28|86.4|86.31|86.4|86.31|86.36|86.28|13
1653635530000|2022-05-27 07:12:10|86.41|86.32|86.51|86.42|86.52|86.42|86.41|86.32|4511
1653635540000|2022-05-27 07:12:20|86.52|86.44|86.45|86.37|86.53|86.44|86.45|86.37|15209
1653635550000|2022-05-27 07:12:30|86.46|86.38|86.46|86.37|86.5|86.41|86.45|86.37|3506
1653635560000|2022-05-27 07:12:40|86.44|86.36|86.23|86.18|86.46|86.36|86.23|86.16|23393
1653635570000|2022-05-27 07:12:50|86.24|86.19|86.21|86.15|86.27|86.2|86.2|86.15|33996
1653635580000|2022-05-27 07:13:00|86.2|86.12|86.12|86.04|86.2|86.12|86.09|86.02|9253
1653635590000|2022-05-27 07:13:10|86.11|86.03|86.09|86.03|86.11|86.03|86.06|86.03|1147
1653635600000|2022-05-27 07:13:20|86.11|86.04|86|85.92|86.12|86.04|86|85.91|8986
1653635610000|2022-05-27 07:13:30|86.03|85.93|86|85.9|86.04|85.94|85.96|85.89|0
1653635620000|2022-05-27 07:13:40|85.98|85.88|85.96|85.88|86.01|85.9|85.92|85.87|92
1653635630000|2022-05-27 07:13:50|85.95|85.89|85.96|85.88|85.98|85.9|85.91|85.87|1600
1653635640000|2022-05-27 07:14:00|85.95|85.89|85.94|85.88|85.99|85.93|85.91|85.88|4440
1653635650000|2022-05-27 07:14:10|85.93|85.87|85.84|85.78|85.95|85.87|85.83|85.78|2093
1653635660000|2022-05-27 07:14:20|85.83|85.76|85.72|85.64|85.85|85.76|85.67|85.59|41389
1653635670000|2022-05-27 07:14:30|85.75|85.63|85.82|85.75|85.83|85.75|85.74|85.63|1936
1653635680000|2022-05-27 07:14:40|85.83|85.76|85.88|85.82|85.89|85.82|85.83|85.76|3287
1653635690000|2022-05-27 07:14:50|85.89|85.81|85.74|85.69|85.89|85.81|85.74|85.66|13212
1653635700000|2022-05-27 07:15:00|85.78|85.7|85.88|85.8|85.89|85.8|85.78|85.7|3544
1653635710000|2022-05-27 07:15:10|85.89|85.79|85.88|85.83|85.92|85.83|85.85|85.79|1929
1653635720000|2022-05-27 07:15:20|85.9|85.82|85.91|85.83|85.91|85.83|85.85|85.8|2560
1653635730000|2022-05-27 07:15:30||85.82||85.82||85.82||85.82|2311
1653635740000|2022-05-27 07:15:40||85.83||85.82||85.83||85.82|0
1653635750000|2022-05-27 07:15:50|85.87|85.81|85.77|85.69|85.87|85.81|85.76|85.69|27503
1653635760000|2022-05-27 07:16:00|85.76|85.68|85.64|85.57|85.77|85.7|85.64|85.53|16002
1653635770000|2022-05-27 07:16:10|85.69|85.58|85.67|85.61|85.71|85.62|85.67|85.58|1582
1653635780000|2022-05-27 07:16:20|85.71|85.62|85.71|85.61|85.71|85.62|85.67|85.61|0
1653635790000|2022-05-27 07:16:30|85.67|85.62|85.71|85.62|85.71|85.62|85.67|85.62|657
1653635800000|2022-05-27 07:16:40|85.67|85.61|85.58|85.49|85.67|85.61|85.54|85.43|11162
1653635810000|2022-05-27 07:16:50|85.57|85.48|85.6|85.53|85.62|85.56|85.55|85.47|2309
1653635820000|2022-05-27 07:17:00|85.59|85.51|85.56|85.49|85.61|85.51|85.46|85.38|7542
1653635830000|2022-05-27 07:17:10|85.54|85.51|85.46|85.39|85.56|85.51|85.45|85.38|1733
1653635840000|2022-05-27 07:17:20|85.48|85.4|85.48|85.41|85.49|85.41|85.47|85.4|0
1653635850000|2022-05-27 07:17:30|85.49|85.42|85.48|85.41|85.5|85.42|85.47|85.4|0
1653635860000|2022-05-27 07:17:40|85.49|85.4|85.42|85.34|85.5|85.4|85.42|85.32|11081
1653635870000|2022-05-27 07:17:50|85.44|85.35|85.43|85.35|85.49|85.38|85.43|85.34|1150
1653635880000|2022-05-27 07:18:00|85.41|85.34|85.44|85.35|85.46|85.35|85.41|85.33|0
1653635890000|2022-05-27 07:18:10|85.4|85.34|85.38|85.31|85.43|85.34|85.37|85.31|3615
1653635900000|2022-05-27 07:18:20|85.41|85.32|85.32|85.23|85.41|85.32|85.3|85.21|2230
1653635910000|2022-05-27 07:18:30|85.33|85.22|85.32|85.22|85.33|85.23|85.28|85.19|3239
1653635920000|2022-05-27 07:18:40|85.27|85.21|85.31|85.2|85.31|85.21|85.26|85.17|0
1653635930000|2022-05-27 07:18:50|85.32||85.32||85.32||85.32||0
1653635940000|2022-05-27 07:19:00|85.33|85.21|85.34|85.26|85.35|85.28|85.33|85.21|2
1653635950000|2022-05-27 07:19:10|85.33|85.25|85.27|85.19|85.33|85.25|85.26|85.17|0
1653635960000|2022-05-27 07:19:20|85.29||85.25||85.29||85.25||0
1653635970000|2022-05-27 07:19:30|85.29|85.2|85.27|85.2|85.29|85.2|85.25|85.19|0
1653635980000|2022-05-27 07:19:40|85.28|85.19|85.26|85.19|85.28|85.19|85.25|85.19|0
1653635990000|2022-05-27 07:19:50|85.28|85.2|85.26|85.19|85.31|85.2|85.26|85.19|48
1653636000000|2022-05-27 07:20:00|85.28|85.17|85.28|85.19|85.28|85.19|85.21|85.13|0
1653636010000|2022-05-27 07:20:10|85.26|85.2|85.28|85.2|85.29|85.2|85.26|85.2|8677
1653636020000|2022-05-27 07:20:20||85.21||85.22||85.22||85.21|3
1653636040000|2022-05-27 07:20:40|85.27||85.27||85.27||85.26||878
1653636050000|2022-05-27 07:20:50|85.26||85.27||85.27||85.26||0
1653636060000|2022-05-27 07:21:00|85.28|85.25|85.28|85.22|85.35|85.25|85.27|85.22|18257
1653636070000|2022-05-27 07:21:10|85.27|85.19|85.27|85.19|85.28|85.19|85.22|85.19|1950
1653636080000|2022-05-27 07:21:20|85.3|85.2|85.27|85.19|85.31|85.22|85.26|85.19|11
1653636090000|2022-05-27 07:21:30|85.26||85.25||85.29||85.25||1384
1653636100000|2022-05-27 07:21:40|85.24|85.2|85.26|85.19|85.3|85.2|85.22|85.19|61
1653636110000|2022-05-27 07:21:50|85.25|85.2|85.33|85.26|85.42|85.31|85.24|85.2|16883
1653636120000|2022-05-27 07:22:00|85.35|85.27|85.33|85.26|85.35|85.27|85.32|85.26|11
1653636130000|2022-05-27 07:22:10|85.31|85.27|85.35|85.27|85.36|85.27|85.31|85.27|0
1653636140000|2022-05-27 07:22:20|85.34|85.26|85.31|85.25|85.34|85.26|85.29|85.25|2862
1653636150000|2022-05-27 07:22:30|85.3|85.26|85.32|85.25|85.35|85.27|85.3|85.25|0
1653636160000|2022-05-27 07:22:40|85.31|85.26|85.27|85.23|85.31|85.26|85.26|85.19|13462
1653636170000|2022-05-27 07:22:50|85.28|85.24|85.33|85.25|85.34|85.26|85.28|85.24|0
1653636180000|2022-05-27 07:23:00|85.3|85.24|85.42|85.34|85.47|85.37|85.29|85.23|6996
1653636190000|2022-05-27 07:23:10|85.44|85.33|85.42|85.34|85.47|85.38|85.42|85.33|0
1653636200000|2022-05-27 07:23:20|85.43|85.35|85.44|85.35|85.45|85.37|85.41|85.33|0
1653636210000|2022-05-27 07:23:30|85.43|85.36|85.41|85.33|85.44|85.36|85.39|85.33|12077
1653636220000|2022-05-27 07:23:40|85.38|85.3|85.35|85.27|85.39|85.31|85.35|85.27|10914
1653636230000|2022-05-27 07:23:50|85.36|85.28|85.35|85.27|85.36|85.29|85.35|85.27|1000
1653636240000|2022-05-27 07:24:00|85.36|85.28|85.38|85.31|85.43|85.34|85.36|85.28|5523
1653636250000|2022-05-27 07:24:10|85.36|85.3|85.34|85.27|85.37|85.3|85.34|85.27|15846
1653636260000|2022-05-27 07:24:20|||||||||2011
1653636270000|2022-05-27 07:24:30|85.36|85.28|85.4|85.33|85.41|85.33|85.36|85.28|25163
1653636290000|2022-05-27 07:24:50|85.41|85.34|85.42|85.36|85.45|85.37|85.39|85.34|18857
1653636300000|2022-05-27 07:25:00|85.41|85.34|85.35|85.29|85.41|85.37|85.35|85.29|8334
1653636310000|2022-05-27 07:25:10|85.33|85.31|85.37|85.29|85.38|85.31|85.32|85.29|2984
1653636320000|2022-05-27 07:25:20|85.38|85.3|85.38|85.31|85.43|85.37|85.37|85.3|7584
1653636330000|2022-05-27 07:25:30|85.37||85.37||85.38||85.35||0
1653636340000|2022-05-27 07:25:40|||||||||8000
1653636350000|2022-05-27 07:25:50|85.35|85.29|85.33|85.27|85.35|85.29|85.3|85.27|29577
1653636360000|2022-05-27 07:26:00|85.34||85.34||85.34||85.34||1159
1653636370000|2022-05-27 07:26:10|85.35|85.28|85.39|85.36|85.43|85.36|85.35|85.28|18980
1653636380000|2022-05-27 07:26:20|||||||||2321
1653636390000|2022-05-27 07:26:30|85.42|85.39|85.42|85.37|85.42|85.39|85.4|85.36|6223
1653636400000|2022-05-27 07:26:40|||||||||6000
1653636410000|2022-05-27 07:26:50|85.44|85.38|85.43|85.38|85.46|85.39|85.41|85.38|150
1653636420000|2022-05-27 07:27:00|85.41||85.41||85.41||85.41||0
1653636430000|2022-05-27 07:27:10|85.43|85.39|85.4|85.37|85.45|85.4|85.4|85.37|3037
1653636440000|2022-05-27 07:27:20|85.44|85.38|85.41|85.37|85.46|85.4|85.4|85.37|8881
1653636450000|2022-05-27 07:27:30|85.42||85.43||85.43||85.41||0
1653636460000|2022-05-27 07:27:40|||||||||920
1653636470000|2022-05-27 07:27:50|||||||||699
1653636480000|2022-05-27 07:28:00|85.44|85.38|85.49|85.42|85.5|85.42|85.44|85.38|2965
1653636490000|2022-05-27 07:28:10|85.48|85.41|85.46|85.42|85.48|85.42|85.4|85.39|131529
1653636500000|2022-05-27 07:28:20|85.48|85.43|85.51|85.46|85.53|85.46|85.47|85.42|18821
1653636510000|2022-05-27 07:28:30|85.53|85.47|85.51|85.47|85.53|85.47|85.51|85.46|0
1653636530000|2022-05-27 07:28:50|85.53|85.48|85.55|85.49|85.55|85.49|85.53|85.48|5
1653636540000|2022-05-27 07:29:00|85.56|85.5|85.66|85.6|85.66|85.6|85.56|85.5|54454
1653636550000|2022-05-27 07:29:10|85.67|85.59|85.61|85.57|85.67|85.59|85.58|85.54|55060
1653636560000|2022-05-27 07:29:20|85.62||85.62||85.62||85.62||4723
1653636570000|2022-05-27 07:29:30|85.6||85.62||85.62||85.6||0
1653636580000|2022-05-27 07:29:40|85.61|85.56|85.57|85.56|85.64|85.6|85.56|85.54|39926
1653636590000|2022-05-27 07:29:50|85.56|85.53|85.61|85.54|85.61|85.54|85.54|85.51|11477
1653636600000|2022-05-27 07:30:00|85.6|85.56|85.53|85.5|85.6|85.56|85.53|85.5|50466
1653636610000|2022-05-27 07:30:10|85.54|85.51|85.59|85.55|85.61|85.55|85.52|85.48|22434
1653636620000|2022-05-27 07:30:20|85.61|85.56|85.67|85.62|85.73|85.67|85.61|85.56|10055
1653636630000|2022-05-27 07:30:30|85.69|85.63|85.71|85.67|85.73|85.67|85.68|85.63|12036
1653636650000|2022-05-27 07:30:50|85.7|85.66|85.67|85.63|85.7|85.67|85.67|85.63|6191
1653636660000|2022-05-27 07:31:00|85.68|85.64|85.71|85.66|85.71|85.66|85.68|85.63|7898
1653636670000|2022-05-27 07:31:10|85.69|85.63|85.68|85.63|85.69|85.63|85.67|85.63|1208
1653636680000|2022-05-27 07:31:20|85.69|85.64|85.69|85.64|85.69|85.64|85.69|85.64|31796
1653636690000|2022-05-27 07:31:30|85.67|85.63|85.67|85.63|85.69|85.63|85.67|85.63|9005
1653636700000|2022-05-27 07:31:40|85.69||85.69||85.69||85.69||566
1653636710000|2022-05-27 07:31:50|85.7|85.64|85.67|85.64|85.7|85.64|85.67|85.63|6023
1653636720000|2022-05-27 07:32:00||85.63||85.63||85.63||85.63|135
1653636730000|2022-05-27 07:32:10|85.66|85.62|85.65|85.59|85.66|85.62|85.61|85.55|19462
1653636740000|2022-05-27 07:32:20|85.64|85.58|85.63|85.57|85.64|85.58|85.63|85.57|0
1653636750000|2022-05-27 07:32:30|85.61|85.58|85.71|85.65|85.73|85.65|85.61|85.58|1066
1653636760000|2022-05-27 07:32:40|85.7|85.64|85.76|85.68|85.77|85.68|85.7|85.64|5
1653636770000|2022-05-27 07:32:50|85.75|85.67|85.73|85.67|85.77|85.67|85.73|85.67|0
1653636780000|2022-05-27 07:33:00|85.74|85.69|85.66|85.59|85.75|85.69|85.66|85.59|2267
1653636790000|2022-05-27 07:33:10|85.68|85.58|85.66|85.61|85.69|85.61|85.66|85.58|0
1653636800000|2022-05-27 07:33:20|85.65|85.6|85.66|85.61|85.66|85.61|85.65|85.6|0
1653636810000|2022-05-27 07:33:30|85.65|85.6|85.66|85.6|85.66|85.61|85.65|85.6|50577
1653636820000|2022-05-27 07:33:40|85.65||85.65||85.66||85.65||5
1653636830000|2022-05-27 07:33:50|85.64|85.58|85.72|85.66|85.72|85.67|85.62|85.57|20171
1653636840000|2022-05-27 07:34:00|85.71|85.65|85.72|85.65|85.73|85.71|85.71|85.65|52120
1653636850000|2022-05-27 07:34:10|85.7|85.64|85.68|85.63|85.7|85.65|85.65|85.61|8519
1653636860000|2022-05-27 07:34:20|85.66|85.61|85.63|85.62|85.66|85.63|85.62|85.57|29552
1653636870000|2022-05-27 07:34:30|85.67|85.63|85.69|85.64|85.7|85.64|85.67|85.63|495
1653636880000|2022-05-27 07:34:40|85.71|85.65|85.71|85.67|85.73|85.7|85.71|85.65|1738
1653636890000|2022-05-27 07:34:50|||||||||165
1653636900000|2022-05-27 07:35:00|85.72|85.68|85.69|85.63|85.72|85.68|85.66|85.63|8671
1653636910000|2022-05-27 07:35:10|85.68|85.64|85.71|85.65|85.72|85.66|85.68|85.63|734
1653636920000|2022-05-27 07:35:20|85.72|85.66|85.72|85.66|85.72|85.66|85.72|85.66|8440
1653636930000|2022-05-27 07:35:30|85.7|85.68|85.68|85.63|85.7|85.68|85.68|85.63|1
1653636950000|2022-05-27 07:35:50|85.7||85.7||85.7||85.7||0
1653636960000|2022-05-27 07:36:00|85.69|85.62|85.69|85.64|85.69|85.64|85.64|85.6|9733
1653636970000|2022-05-27 07:36:10|85.71|85.65|85.71|85.66|85.72|85.66|85.71|85.65|0
1653636980000|2022-05-27 07:36:20|85.72|85.65|85.7|85.67|85.72|85.67|85.68|85.64|209485
1653636990000|2022-05-27 07:36:30||85.65||85.65||85.65||85.65|202505
1653637000000|2022-05-27 07:36:40|||||||||2011
1653637010000|2022-05-27 07:36:50||85.66||85.66||85.67||85.66|175
1653637020000|2022-05-27 07:37:00|85.72|85.67|85.81|85.74|85.82|85.74|85.72|85.67|12699
1653637030000|2022-05-27 07:37:10|85.82|85.75|85.81|85.77|85.91|85.84|85.81|85.75|49225
1653637040000|2022-05-27 07:37:20|85.82|85.78|85.87|85.82|85.88|85.85|85.82|85.77|13000
1653637050000|2022-05-27 07:37:30|85.88|85.84|85.87|85.82|85.93|85.86|85.87|85.82|3854
1653637060000|2022-05-27 07:37:40|85.88|85.83|85.85|85.81|85.9|85.86|85.82|85.78|48608
1653637070000|2022-05-27 07:37:50|85.87|85.82|85.9|85.84|85.9|85.84|85.83|85.8|18319
1653637080000|2022-05-27 07:38:00|85.91|85.86|85.9|85.87|85.95|85.9|85.9|85.84|19431
1653637090000|2022-05-27 07:38:10|85.92|85.84|85.88|85.84|85.92|85.87|85.88|85.84|8195
1653637110000|2022-05-27 07:38:30|85.85|85.82|85.9|85.84|85.9|85.84|85.85|85.82|9583
1653637120000|2022-05-27 07:38:40|85.93|85.88|85.97|85.9|85.97|85.95|85.93|85.88|9457
1653637130000|2022-05-27 07:38:50|86|85.93|86.03|85.96|86.05|85.96|85.98|85.93|5000
1653637140000|2022-05-27 07:39:00|86.01|85.98|86.04|85.99|86.04|85.99|86|85.96|11500
1653637150000|2022-05-27 07:39:10|86.03||86.04||86.04||86.02||4677
1653637170000|2022-05-27 07:39:30|86.03|85.98|85.97|85.91|86.03|85.98|85.94|85.88|25817
1653637180000|2022-05-27 07:39:40|85.99|85.93|86.02|85.97|86.02|85.97|85.99|85.93|7341
1653637190000|2022-05-27 07:39:50|86.04|86|86.04|86|86.04|86|86.04|86|25
1653637200000|2022-05-27 07:40:00|86.03|85.98|86.04|86|86.04|86|86|85.97|7275
1653637210000|2022-05-27 07:40:10|86.06||86.06||86.06||86.05||0
1653637220000|2022-05-27 07:40:20|86.07|86.02|86.01|85.94|86.11|86.06|85.99|85.93|35882
1653637230000|2022-05-27 07:40:30|86|85.93|86.04|85.97|86.04|85.97|85.96|85.91|13786
1653637240000|2022-05-27 07:40:40||85.98||85.98||85.98||85.98|2184
1653637250000|2022-05-27 07:40:50|86.05|85.99|86.09|86.04|86.1|86.04|86.05|85.99|749
1653637260000|2022-05-27 07:41:00|86.08|86.08|86.11|86.05|86.11|86.08|86.07|86.01|10164
1653637280000|2022-05-27 07:41:20|86.09|86.04|86.1|86.04|86.1|86.04|86.09|86.04|0
1653637290000|2022-05-27 07:41:30|86.09|86.05|86.1|86.05|86.1|86.05|86.09|86.05|0
1653637300000|2022-05-27 07:41:40|86.11|86.06|86.11|86.06|86.11|86.06|86.11|86.06|0
1653637310000|2022-05-27 07:41:50|86.14|86.07|86.16|86.1|86.2|86.13|86.14|86.07|45953
1653637320000|2022-05-27 07:42:00|86.15|86.09|86.15|86.08|86.15|86.09|86.12|86.05|5707
1653637330000|2022-05-27 07:42:10|86.13|86.07|86.12|86.06|86.13|86.08|86.12|86.05|4262
1653637340000|2022-05-27 07:42:20|||||||||15
1653637350000|2022-05-27 07:42:30|||||||||23102
1653637360000|2022-05-27 07:42:40|86.11|86.12|86.11|86.05|86.13|86.12|86.1|86.03|29322
1653637370000|2022-05-27 07:42:50|86.1|86.03|86.05|86|86.1|86.03|86.04|85.99|8023
1653637380000|2022-05-27 07:43:00|86.04|85.99|86.04|85.98|86.04|85.99|86.01|85.97|7994
1653637390000|2022-05-27 07:43:10|86.05|85.99|86.06|85.98|86.08|86.02|86.05|85.98|8369
1653637400000|2022-05-27 07:43:20|||||||||2000
1653637410000|2022-05-27 07:43:30|86.05|85.97|86.04|85.97|86.05|85.97|86.04|85.97|5
1653637420000|2022-05-27 07:43:40||85.98||85.98||85.98||85.98|0
1653637430000|2022-05-27 07:43:50|86.03|85.99|86.03|85.98|86.03|85.99|86.03|85.98|0
1653637440000|2022-05-27 07:44:00|86.02||86.02||86.02||86.02||2336
1653637450000|2022-05-27 07:44:10|86.01|85.99|86.11|86.05|86.11|86.05|86.01|85.99|4668
1653637460000|2022-05-27 07:44:20|86.1|86.04|86.11|86.07|86.11|86.07|86.1|86.04|14284
1653637480000|2022-05-27 07:44:40|86.14|86.08|86.17|86.12|86.17|86.12|86.14|86.08|2106
1653637490000|2022-05-27 07:44:50|86.18|86.13|86.21|86.16|86.21|86.16|86.18|86.13|1782
1653637500000|2022-05-27 07:45:00|86.24|86.17|86.28|86.21|86.28|86.21|86.24|86.17|7077
1653637510000|2022-05-27 07:45:10|86.27|86.2|86.19|86.12|86.27|86.2|86.17|86.12|8456
1653637520000|2022-05-27 07:45:20|86.18||86.17||86.18||86.17||0
1653637530000|2022-05-27 07:45:30|86.18||86.19||86.19||86.18||0
1653637540000|2022-05-27 07:45:40|86.2|86.16|86.19|86.12|86.2|86.16|86.19|86.12|9484
1653637550000|2022-05-27 07:45:50|86.16||86.18||86.19||86.16||67
1653637560000|2022-05-27 07:46:00|86.15|86.1|86.17|86.12|86.17|86.12|86.14|86.09|7150
1653637570000|2022-05-27 07:46:10||86.11||86.12||86.12||86.11|3039
1653637580000|2022-05-27 07:46:20||86.13||86.12||86.13||86.12|0
1653637590000|2022-05-27 07:46:30|86.16|86.09|86.15|86.1|86.16|86.12|86.14|86.09|8408
1653637600000|2022-05-27 07:46:40||86.09||86.09||86.1||86.09|0
1653637610000|2022-05-27 07:46:50|86.14|86.1|86.15|86.09|86.15|86.1|86.14|86.08|5778
1653637620000|2022-05-27 07:47:00|86.16|86.08|86.22|86.16|86.23|86.16|86.16|86.08|3036
1653637630000|2022-05-27 07:47:10|86.21|86.17|86.18|86.15|86.21|86.17|86.17|86.11|6624
1653637640000|2022-05-27 07:47:20|86.19|86.16|86.21|86.15|86.23|86.16|86.19|86.15|0
1653637650000|2022-05-27 07:47:30|86.2||86.19||86.2||86.19||25710
1653637660000|2022-05-27 07:47:40|86.2||86.2||86.2||86.2||12857
1653637670000|2022-05-27 07:47:50|86.21|86.16|86.21|86.16|86.22|86.16|86.21|86.15|0
1653637680000|2022-05-27 07:48:00|86.24|86.17|86.23|86.16|86.24|86.18|86.21|86.16|3926
1653637690000|2022-05-27 07:48:10|86.21|86.15|86.2|86.15|86.21|86.15|86.2|86.15|994
1653637700000|2022-05-27 07:48:20|86.21|86.16|86.21|86.15|86.23|86.16|86.21|86.15|1000
1653637710000|2022-05-27 07:48:30|86.2||86.2||86.21||86.18||0
1653637720000|2022-05-27 07:48:40|86.19|86.12|86.16|86.1|86.19|86.12|86.16|86.09|8
1653637730000|2022-05-27 07:48:50|||||||||115
1653637740000|2022-05-27 07:49:00|86.17|86.11|86.16|86.11|86.17|86.13|86.16|86.1|4325
1653637750000|2022-05-27 07:49:10|86.15|86.1|86.03|85.95|86.15|86.1|86|85.94|105602
1653637760000|2022-05-27 07:49:20|86.04|85.97|86|85.97|86.06|86|86|85.97|2224
1653637770000|2022-05-27 07:49:30|||||||||352
1653637780000|2022-05-27 07:49:40|85.99|85.95|85.92|85.85|85.99|85.95|85.92|85.84|21453
1653637790000|2022-05-27 07:49:50|85.91|85.87|85.91|85.85|85.91|85.87|85.91|85.85|340
1653637800000|2022-05-27 07:50:00|85.92|85.86|85.91|85.86|85.93|85.89|85.91|85.85|3479
1653637810000|2022-05-27 07:50:10|||||||||930
1653637820000|2022-05-27 07:50:20|85.92|85.87|86.04|85.98|86.04|85.98|85.92|85.87|48420
1653637830000|2022-05-27 07:50:30|86.05|85.99|86.07|86|86.07|86|86.04|85.99|0
1653637840000|2022-05-27 07:50:40|86.06|85.99|86.03|85.99|86.07|85.99|86.01|85.96|14933
1653637850000|2022-05-27 07:50:50|86.02|85.97|86|85.96|86.02|85.97|85.99|85.96|2414
1653637900000|2022-05-27 07:51:40|86.01|85.97|86.04|86.01|86.04|86.01|86.01|85.97|27754
1653637910000|2022-05-27 07:51:50|86.07|86.02|86.09|86.03|86.09|86.03|86.06|86|12717
1653637920000|2022-05-27 07:52:00|86.1|86.04|86.1|86.05|86.12|86.06|86.1|86.04|873
1653637930000|2022-05-27 07:52:10|86.11|86.04|86.12|86.04|86.12|86.05|86.11|86.04|0
1653637940000|2022-05-27 07:52:20|86.13|86.05|86.13|86.05|86.13|86.07|86.13|86.05|1590
1653637950000|2022-05-27 07:52:30|86.14|86.07|86.18|86.12|86.18|86.14|86.13|86.06|4970
1653637960000|2022-05-27 07:52:40|86.19|86.13|86.22|86.17|86.22|86.17|86.19|86.13|0
1653637970000|2022-05-27 07:52:50|86.25|86.19|86.26|86.19|86.27|86.21|86.25|86.19|0
1653637980000|2022-05-27 07:53:00|86.27|86.2|86.29|86.22|86.3|86.23|86.27|86.2|0
1653637990000|2022-05-27 07:53:10|86.3|86.23|86.25|86.21|86.32|86.25|86.25|86.17|2900
1653638000000|2022-05-27 07:53:20|86.24|86.19|86.24|86.15|86.24|86.19|86.21|86.15|1649
1653638010000|2022-05-27 07:53:30||86.18||86.19||86.19||86.18|1000
1653638030000|2022-05-27 07:53:50|86.26|86.2|86.27|86.22|86.27|86.22|86.26|86.2|2510
1653638040000|2022-05-27 07:54:00|86.26||86.27||86.27||86.26||1511
1653638050000|2022-05-27 07:54:10|||||||||1331
1653638060000|2022-05-27 07:54:20|86.29|86.23|86.3|86.26|86.3|86.26|86.29|86.23|1010
1653638070000|2022-05-27 07:54:30|86.29|86.25|86.25|86.2|86.29|86.26|86.23|86.19|13998
1653638080000|2022-05-27 07:54:40|86.24||86.24||86.24||86.24||8621
1653638090000|2022-05-27 07:54:50|86.27|86.21|86.25|86.21|86.27|86.21|86.25|86.2|400
1653638100000|2022-05-27 07:55:00|86.24|86.2|86.24|86.2|86.25|86.21|86.22|86.2|7502
1653638110000|2022-05-27 07:55:10||86.21||86.2||86.21||86.2|3488
1653638120000|2022-05-27 07:55:20||86.21||86.2||86.21||86.2|11086
1653638140000|2022-05-27 07:55:40|86.23|86.19|86.22|86.17|86.23|86.19|86.21|86.15|6722
1653638150000|2022-05-27 07:55:50|86.21||86.22||86.22||86.21||10
1653638170000|2022-05-27 07:56:10|86.21|86.16|86.16|86.1|86.22|86.16|86.16|86.1|23034
1653638190000|2022-05-27 07:56:30||86.12||86.12||86.12||86.12|581
1653638200000|2022-05-27 07:56:40||86.11||86.11||86.11||86.11|0
1653638210000|2022-05-27 07:56:50|86.15|86.08|86.13|86.09|86.15|86.09|86.13|86.08|20011
1653638220000|2022-05-27 07:57:00|||||||||20050
1653638240000|2022-05-27 07:57:20|86.12||86.13||86.13||86.12||20
1653638250000|2022-05-27 07:57:30|86.12||86.12||86.12||86.12||3373
1653638260000|2022-05-27 07:57:40|86.11|86.08|86.12|86.08|86.12|86.08|86.1|86.08|12915
1653638270000|2022-05-27 07:57:50|86.11||86.12||86.12||86.11||220
1653638280000|2022-05-27 07:58:00|86.13|86.09|86.17|86.11|86.17|86.11|86.13|86.09|0
1653638290000|2022-05-27 07:58:10|86.16||86.16||86.16||86.16||50
1653638300000|2022-05-27 07:58:20|86.15|86.12|86.18|86.13|86.19|86.13|86.15|86.12|0
1653638310000|2022-05-27 07:58:30|86.19|86.14|86.19|86.14|86.19|86.15|86.19|86.14|0
1653638320000|2022-05-27 07:58:40|||||||||230
1653638350000|2022-05-27 07:59:10|86.18||86.18||86.18||86.17||100
1653638360000|2022-05-27 07:59:20|86.19|86.15|86.25|86.21|86.27|86.22|86.19|86.15|71797
1653638370000|2022-05-27 07:59:30|86.26|86.22|86.26|86.21|86.26|86.22|86.26|86.21|1750
1653638380000|2022-05-27 07:59:40|86.27||86.27||86.28||86.27||6
1653638390000|2022-05-27 07:59:50|86.26||86.26||86.27||86.26||0
1653638400000|2022-05-27 08:00:00|86.27|86.22|86.25|86.21|86.3|86.23|86.25|86.21|2939
1653638410000|2022-05-27 08:00:10|86.26||86.24||86.26||86.24||4570
1653638420000|2022-05-27 08:00:20|86.25|86.19|86.22|86.15|86.25|86.19|86.21|86.15|3571
1653638430000|2022-05-27 08:00:30||86.16||86.16||86.16||86.16|10
1653638440000|2022-05-27 08:00:40|||||||||1740
1653638450000|2022-05-27 08:00:50|86.2||86.2||86.2||86.18||0
1653638460000|2022-05-27 08:01:00|86.18|86.15|86.18|86.1|86.18|86.15|86.16|86.1|4709
1653638470000|2022-05-27 08:01:10|86.17||86.15||86.17||86.15||12
1653638480000|2022-05-27 08:01:20|86.17|86.11|86.2|86.15|86.2|86.16|86.17|86.11|1681
1653638490000|2022-05-27 08:01:30|86.19|86.16|86.19|86.13|86.19|86.16|86.19|86.13|763
1653638500000|2022-05-27 08:01:40|86.18|86.12|86.19|86.12|86.19|86.12|86.17|86.11|0
1653638530000|2022-05-27 08:02:10|86.18||86.16||86.18||86.16||96
1653638540000|2022-05-27 08:02:20|86.18|86.13|86.2|86.13|86.2|86.14|86.16|86.12|6292
1653638550000|2022-05-27 08:02:30|86.21|86.15|86.2|86.16|86.23|86.17|86.2|86.15|15
1653638560000|2022-05-27 08:02:40|||||||||917
1653638570000|2022-05-27 08:02:50||86.17||86.16||86.17||86.16|0
1653638580000|2022-05-27 08:03:00|86.22|86.17|86.21|86.16|86.22|86.17|86.21|86.16|1335
1653638600000|2022-05-27 08:03:20|86.2||86.21||86.21||86.2||200
1653638610000|2022-05-27 08:03:30|86.22|86.17|86.23|86.18|86.23|86.18|86.22|86.17|1311
1653638620000|2022-05-27 08:03:40|86.24|86.19|86.26|86.2|86.26|86.2|86.24|86.19|2
1653638630000|2022-05-27 08:03:50|86.28|86.21|86.25|86.22|86.28|86.24|86.25|86.2|0
1653638640000|2022-05-27 08:04:00|86.28|86.23|86.37|86.31|86.37|86.31|86.28|86.23|26
1653638650000|2022-05-27 08:04:10|86.38|86.32|86.38|86.33|86.38|86.35|86.36|86.32|5778
1653638660000|2022-05-27 08:04:20|86.4|86.34|86.42|86.37|86.42|86.38|86.4|86.34|5571
1653638670000|2022-05-27 08:04:30|86.43|86.38|86.45|86.39|86.45|86.39|86.43|86.38|0
1653638690000|2022-05-27 08:04:50|||||||||4598
1653638700000|2022-05-27 08:05:00|86.44|86.4|86.44|86.38|86.45|86.4|86.44|86.37|1192
1653638710000|2022-05-27 08:05:10|86.45|86.39|86.45|86.39|86.45|86.39|86.45|86.39|0
1653638720000|2022-05-27 08:05:20|86.44|86.38|86.43|86.38|86.44|86.4|86.41|86.38|3336
1653638730000|2022-05-27 08:05:30|86.44||86.43||86.44||86.43||100
1653638740000|2022-05-27 08:05:40|86.44|86.39|86.44|86.38|86.45|86.41|86.44|86.38|2403
1653638750000|2022-05-27 08:05:50|86.45|86.39|86.45|86.39|86.45|86.41|86.44|86.39|0
1653638760000|2022-05-27 08:06:00|86.44||86.43||86.44||86.43||0
1653638770000|2022-05-27 08:06:10|||||||||150
1653638780000|2022-05-27 08:06:20|86.44|86.4|86.52|86.46|86.53|86.48|86.44|86.4|12421
1653638790000|2022-05-27 08:06:30|86.51||86.5||86.52||86.5||23
1653638800000|2022-05-27 08:06:40|86.52|86.47|86.54|86.49|86.57|86.51|86.52|86.46|5865
1653638810000|2022-05-27 08:06:50|86.53|86.47|86.53|86.49|86.53|86.49|86.52|86.47|0
1653638820000|2022-05-27 08:07:00|86.54|86.51|86.57|86.53|86.57|86.53|86.54|86.51|13086
1653638830000|2022-05-27 08:07:10|86.56|86.51|86.53|86.49|86.56|86.51|86.53|86.49|3574
1653638840000|2022-05-27 08:07:20|86.52|86.47|86.53|86.5|86.53|86.51|86.51|86.47|14570
1653638850000|2022-05-27 08:07:30|86.54|86.51|86.55|86.51|86.55|86.51|86.54|86.51|0
1653638870000|2022-05-27 08:07:50|86.54||86.54||86.54||86.54||25
1653638930000|2022-05-27 08:08:50|86.53|86.5|86.47|86.41|86.53|86.5|86.47|86.41|14983
1653638950000|2022-05-27 08:09:10|86.46|86.4|86.46|86.42|86.46|86.42|86.46|86.4|2100
1653638960000|2022-05-27 08:09:20|86.45|86.41|86.45|86.4|86.45|86.41|86.44|86.38|4492
1653638970000|2022-05-27 08:09:30|86.46|86.42|86.45|86.4|86.46|86.42|86.45|86.4|12286
1653638980000|2022-05-27 08:09:40|86.46|86.41|86.48|86.45|86.48|86.45|86.45|86.41|11830
1653638990000|2022-05-27 08:09:50||86.44||86.44||86.44||86.44|0
1653639000000|2022-05-27 08:10:00|86.47|86.43|86.44|86.4|86.48|86.43|86.43|86.4|3825
1653639010000|2022-05-27 08:10:10|86.43||86.44||86.44||86.43||55
1653639030000|2022-05-27 08:10:30|86.46|86.41|86.46|86.41|86.46|86.41|86.45|86.4|0
1653639050000|2022-05-27 08:10:50|86.45|86.4|86.41|86.35|86.45|86.4|86.41|86.35|10290
1653639070000|2022-05-27 08:11:10|86.4|86.34|86.32|86.31|86.4|86.34|86.32|86.3|28536
1653639080000|2022-05-27 08:11:20|86.33|86.32|86.42|86.37|86.43|86.38|86.33|86.32|72826
1653639090000|2022-05-27 08:11:30|86.4|86.36|86.38|86.34|86.4|86.36|86.38|86.34|7107
1653639100000|2022-05-27 08:11:40|86.39|86.35|86.4|86.35|86.42|86.35|86.39|86.35|0
1653639110000|2022-05-27 08:11:50|86.42|86.36|86.45|86.39|86.46|86.39|86.42|86.36|1479
1653639120000|2022-05-27 08:12:00|86.46|86.37|86.44|86.37|86.46|86.39|86.43|86.37|0
1653639130000|2022-05-27 08:12:10|86.45|86.39|86.45|86.38|86.45|86.39|86.45|86.37|100
1653639140000|2022-05-27 08:12:20|86.44|86.37|86.45|86.39|86.45|86.39|86.43|86.37|11
1653639150000|2022-05-27 08:12:30|86.44|86.4|86.49|86.43|86.49|86.44|86.44|86.4|2860
1653639160000|2022-05-27 08:12:40|86.5|86.45|86.57|86.5|86.57|86.5|86.5|86.45|4837
1653639170000|2022-05-27 08:12:50|86.56|86.48|86.55|86.49|86.56|86.49|86.51|86.46|0
1653639180000|2022-05-27 08:13:00|86.54|86.48|86.54|86.48|86.54|86.48|86.53|86.48|0
1653639190000|2022-05-27 08:13:10|86.55|86.49|86.56|86.48|86.56|86.49|86.53|86.48|11875
1653639200000|2022-05-27 08:13:20|86.55||86.52||86.55||86.52||135
1653639210000|2022-05-27 08:13:30|||||||||5
1653639220000|2022-05-27 08:13:40|86.54|86.49|86.59|86.52|86.6|86.52|86.54|86.49|92
1653639230000|2022-05-27 08:13:50|86.6|86.53|86.65|86.58|86.65|86.58|86.59|86.53|1205
1653639240000|2022-05-27 08:14:00|86.64||86.62||86.64||86.62||0
1653639250000|2022-05-27 08:14:10|86.61|86.56|86.56|86.49|86.61|86.56|86.56|86.49|9954
1653639260000|2022-05-27 08:14:20|86.57|86.5|86.59|86.53|86.59|86.56|86.57|86.5|24769
1653639270000|2022-05-27 08:14:30|86.58|86.51|86.57|86.51|86.59|86.51|86.56|86.5|0
1653639290000|2022-05-27 08:14:50|86.56|86.5|86.54|86.46|86.56|86.5|86.51|86.46|5746
1653639300000|2022-05-27 08:15:00|86.53||86.54||86.54||86.53||0
1653639310000|2022-05-27 08:15:10|86.55|86.48|86.54|86.46|86.55|86.48|86.54|86.46|0
1653639320000|2022-05-27 08:15:20|86.53|86.44|86.55|86.48|86.55|86.49|86.51|86.44|684
1653639330000|2022-05-27 08:15:30|86.54|86.49|86.54|86.48|86.55|86.49|86.53|86.48|0
1653639340000|2022-05-27 08:15:40|86.53|86.49|86.54|86.48|86.56|86.49|86.53|86.48|2286
1653639350000|2022-05-27 08:15:50|86.55|86.49|86.57|86.5|86.57|86.5|86.54|86.49|334
1653639360000|2022-05-27 08:16:00|86.58|86.51|86.58|86.53|86.6|86.54|86.58|86.51|0
1653639370000|2022-05-27 08:16:10|86.59|86.54|86.6|86.54|86.6|86.54|86.59|86.54|100
1653639380000|2022-05-27 08:16:20|86.59|86.53|86.6|86.53|86.6|86.53|86.59|86.53|2
1653639390000|2022-05-27 08:16:30|86.59||86.56||86.59||86.55||13447
1653639400000|2022-05-27 08:16:40|86.57||86.58||86.58||86.57||0
1653639410000|2022-05-27 08:16:50|86.59||86.57||86.59||86.57||0
1653639420000|2022-05-27 08:17:00|86.58|86.54|86.59|86.54|86.61|86.55|86.58|86.54|0
1653639430000|2022-05-27 08:17:10|86.6|86.55|86.6|86.54|86.63|86.56|86.6|86.54|134
1653639440000|2022-05-27 08:17:20|86.61||86.59||86.61||86.59||11
1653639450000|2022-05-27 08:17:30|86.6||86.6||86.6||86.6||24
1653639480000|2022-05-27 08:18:00|86.61||86.61||86.61||86.61||0
1653639490000|2022-05-27 08:18:10|86.62|86.55|86.61|86.54|86.62|86.55|86.61|86.54|531
1653639500000|2022-05-27 08:18:20|86.6|86.55|86.61|86.54|86.61|86.55|86.6|86.54|4583
1653639510000|2022-05-27 08:18:30||86.55||86.54||86.55||86.54|0
1653639520000|2022-05-27 08:18:40|86.6|86.55|86.61|86.54|86.61|86.55|86.6|86.54|5146
1653639530000|2022-05-27 08:18:50|86.6||86.61||86.61||86.6||0
1653639540000|2022-05-27 08:19:00|86.63|86.56|86.63|86.57|86.64|86.58|86.63|86.56|0
1653639550000|2022-05-27 08:19:10|||||||||4301
1653639560000|2022-05-27 08:19:20|86.64|86.58|86.64|86.57|86.65|86.58|86.62|86.57|1200
1653639570000|2022-05-27 08:19:30|86.63||86.63||86.64||86.63||17065
1653639580000|2022-05-27 08:19:40|86.62|86.54|86.61|86.54|86.63|86.54|86.59|86.54|3820
1653639590000|2022-05-27 08:19:50||86.56||86.54||86.56||86.54|1
1653639600000|2022-05-27 08:20:00||86.57||86.56||86.57||86.54|0
1653639610000|2022-05-27 08:20:10|86.62|86.54|86.62|86.57|86.62|86.57|86.62|86.54|5774
1653639620000|2022-05-27 08:20:20|86.64|86.58|86.67|86.62|86.67|86.63|86.64|86.58|16291
1653639640000|2022-05-27 08:20:40||86.63||86.62||86.63||86.62|84
1653639650000|2022-05-27 08:20:50||86.64||86.64||86.64||86.64|46345
1653639660000|2022-05-27 08:21:00|86.7|86.65|86.7|86.65|86.74|86.7|86.69|86.65|23915
1653639670000|2022-05-27 08:21:10|||||||||1708
1653639680000|2022-05-27 08:21:20|86.69|86.62|86.58|86.53|86.69|86.62|86.58|86.53|35680
1653639700000|2022-05-27 08:21:40|86.59|86.54|86.62|86.57|86.62|86.57|86.59|86.54|38018
1653639710000|2022-05-27 08:21:50|86.61||86.61||86.61||86.61||0
1653639730000|2022-05-27 08:22:10|||||||||1000
1653639740000|2022-05-27 08:22:20|86.62|86.58|86.66|86.61|86.66|86.61|86.62|86.58|5801
1653639750000|2022-05-27 08:22:30|86.67||86.67||86.67||86.67||5482
1653639760000|2022-05-27 08:22:40|86.68|86.62|86.68|86.62|86.68|86.62|86.68|86.62|17783
1653639770000|2022-05-27 08:22:50|86.69|86.63|86.72|86.65|86.72|86.65|86.68|86.63|603
1653639780000|2022-05-27 08:23:00|86.73|86.67|86.73|86.67|86.73|86.67|86.73|86.67|1000
1653639790000|2022-05-27 08:23:10|86.72|86.65|86.7|86.64|86.72|86.66|86.7|86.64|1147
1653639800000|2022-05-27 08:23:20|86.71|86.65|86.74|86.67|86.76|86.7|86.71|86.65|577
1653639810000|2022-05-27 08:23:30||86.68||86.67||86.68||86.67|5755
1653639820000|2022-05-27 08:23:40||86.68||86.7||86.7||86.68|0
1653639830000|2022-05-27 08:23:50|86.76|86.71|86.77|86.72|86.77|86.73|86.76|86.71|400
1653639840000|2022-05-27 08:24:00|86.76|86.71|86.75|86.7|86.76|86.72|86.74|86.7|11513
1653639850000|2022-05-27 08:24:10|86.76|86.71|86.75|86.7|86.76|86.71|86.75|86.7|1336
1653639860000|2022-05-27 08:24:20|86.76|86.71|86.77|86.73|86.77|86.73|86.76|86.71|5001
1653639870000|2022-05-27 08:24:30||86.74||86.74||86.74||86.74|618
1653639880000|2022-05-27 08:24:40|86.78|86.75|86.8|86.75|86.81|86.77|86.78|86.75|2321
1653639890000|2022-05-27 08:24:50|86.81||86.81||86.81||86.81||3485
1653639900000|2022-05-27 08:25:00|86.8|86.74|86.77|86.74|86.8|86.74|86.77|86.74|3923
1653639910000|2022-05-27 08:25:10|86.78|86.75|86.81|86.77|86.81|86.77|86.78|86.75|33231
1653639920000|2022-05-27 08:25:20||86.76||86.77||86.8||86.76|1995
1653639950000|2022-05-27 08:25:50|86.83|86.78|86.85|86.79|86.86|86.79|86.83|86.78|2222
1653639960000|2022-05-27 08:26:00|86.84|86.8|86.89|86.82|86.9|86.83|86.84|86.8|7692
1653639970000|2022-05-27 08:26:10|86.9|86.83|86.9|86.84|86.9|86.84|86.9|86.83|5820
1653639980000|2022-05-27 08:26:20||86.85||86.85||86.85||86.85|22892
1653639990000|2022-05-27 08:26:30|||||||||33755
1653640000000|2022-05-27 08:26:40|86.91|86.9|86.93|86.9|86.93|86.9|86.91|86.86|14442
1653640010000|2022-05-27 08:26:50|86.96|86.91|87|86.96|87.02|86.98|86.96|86.91|233967
1653640020000|2022-05-27 08:27:00|86.99|86.93|87|86.96|87|86.96|86.97|86.93|59656
1653640030000|2022-05-27 08:27:10|87.02|86.97|87.07|87.01|87.08|87.01|87|86.96|65400
1653640040000|2022-05-27 08:27:20|87.06|86.99|87.02|86.97|87.06|86.99|87|86.96|54207
1653640050000|2022-05-27 08:27:30|87.01|86.96|86.98|86.96|87.01|86.97|86.97|86.93|12490
1653640060000|2022-05-27 08:27:40|87||87.01||87.01||87||14244
1653640070000|2022-05-27 08:27:50|87|86.97|87.03|86.98|87.03|86.98|87|86.97|15155
1653640080000|2022-05-27 08:28:00||86.97||86.98||86.98||86.97|6
1653640090000|2022-05-27 08:28:10|87.01||87.02||87.03||87.01||128
1653640100000|2022-05-27 08:28:20|87|86.96|87|86.96|87|86.96|87|86.96|9467
1653640110000|2022-05-27 08:28:30|||||||||10316
1653640120000|2022-05-27 08:28:40|86.99|86.93|86.96|86.93|86.99|86.95|86.95|86.93|7974
1653640130000|2022-05-27 08:28:50|86.95|86.88|86.93|86.88|86.95|86.88|86.93|86.86|1672
1653640150000|2022-05-27 08:29:10|||||||||402
1653640160000|2022-05-27 08:29:20|86.92|86.87|86.94|86.9|86.94|86.91|86.91|86.87|12933
1653640170000|2022-05-27 08:29:30|86.96|86.92|86.96|86.9|86.97|86.92|86.96|86.9|0
1653640190000|2022-05-27 08:29:50|||||||||287
1653640200000|2022-05-27 08:30:00|86.95||86.94||86.95||86.94||10
1653640210000|2022-05-27 08:30:10|||||||||1263
1653640220000|2022-05-27 08:30:20|86.92|86.89|86.93|86.87|86.94|86.89|86.92|86.87|11242
1653640230000|2022-05-27 08:30:30|86.94|86.89|86.97|86.91|86.97|86.93|86.93|86.89|10158
1653640240000|2022-05-27 08:30:40|86.95|86.9|86.95|86.9|86.95|86.9|86.95|86.9|0
1653640260000|2022-05-27 08:31:00||86.91||86.92||86.92||86.91|424
1653640270000|2022-05-27 08:31:10|86.97|86.93|86.93|86.89|86.99|86.95|86.91|86.87|54581
1653640280000|2022-05-27 08:31:20|86.95|86.9|86.94|86.89|86.95|86.9|86.94|86.89|10000
1653640290000|2022-05-27 08:31:30|||||||||700
1653640300000|2022-05-27 08:31:40||86.9||86.89||86.9||86.89|6896
1653640310000|2022-05-27 08:31:50|86.93||86.92||86.93||86.92||0
1653640320000|2022-05-27 08:32:00|86.94||86.94||86.95||86.94||200
1653640330000|2022-05-27 08:32:10|86.95|86.9|86.97|86.91|86.97|86.92|86.93|86.9|11848
1653640340000|2022-05-27 08:32:20|86.96|86.9|86.96|86.9|86.96|86.91|86.96|86.9|0
1653640350000|2022-05-27 08:32:30|86.97|86.91|86.99|86.93|86.99|86.93|86.97|86.91|1370
1653640360000|2022-05-27 08:32:40|87|86.94|87.02|86.95|87.02|86.97|87|86.94|0
1653640380000|2022-05-27 08:33:00|87.01||87.02||87.02||87.01||1060
1653640390000|2022-05-27 08:33:10|87.01||87.02||87.02||87.01||0
1653640400000|2022-05-27 08:33:20|87.03|86.96|87.03|86.96|87.03|86.96|87.02|86.95|0
1653640410000|2022-05-27 08:33:30|87.02|86.95|87|86.96|87.02|86.96|86.98|86.95|0
1653640420000|2022-05-27 08:33:40|87.01|86.97|87.02|86.96|87.02|86.97|87.01|86.96|245
1653640430000|2022-05-27 08:33:50|87|86.97|87.03|86.97|87.03|86.98|87|86.97|7607
1653640440000|2022-05-27 08:34:00|87.04|86.98|87.05|87.01|87.05|87.01|87.03|86.97|12809
1653640450000|2022-05-27 08:34:10|87.04|86.99|87.05|87.01|87.05|87.01|87.02|86.99|126
1653640460000|2022-05-27 08:34:20|87.04||87.05||87.05||87.04||1500
1653640470000|2022-05-27 08:34:30|87.04||87.05||87.05||87.04||4725
1653640480000|2022-05-27 08:34:40|87.04|87|87.02|86.98|87.05|87|87|86.98|7492
1653640490000|2022-05-27 08:34:50||86.99||86.99||86.99||86.99|0
1653640500000|2022-05-27 08:35:00|87.04|86.98|87|86.95|87.04|86.98|86.99|86.93|113393
1653640510000|2022-05-27 08:35:10|87.01|86.96|87.03|86.97|87.03|86.97|87.01|86.96|0
1653640520000|2022-05-27 08:35:20|87.05|86.98|87.05|87.02|87.05|87.02|87.05|86.98|5575
1653640530000|2022-05-27 08:35:30||87.01||87.02||87.02||87|0
1653640540000|2022-05-27 08:35:40||87||87||87||87|5084
1653640560000|2022-05-27 08:36:00|87.04|87.02|87.05|87.02|87.05|87.02|87.04|87.02|582
1653640580000|2022-05-27 08:36:20|87.04|86.98|87.05|87.01|87.05|87.01|87.03|86.98|522
1653640590000|2022-05-27 08:36:30||87.02||87.01||87.02||87.01|0
1653640610000|2022-05-27 08:36:50|87.04||87.05||87.05||87.04||1
1653640620000|2022-05-27 08:37:00|87.04||87.05||87.05||87.04||0
1653640630000|2022-05-27 08:37:10|87.04|86.98|86.97|86.93|87.05|86.98|86.96|86.93|25867
1653640640000|2022-05-27 08:37:20|87|86.94|87.05|86.99|87.05|87|87|86.94|17165
1653640650000|2022-05-27 08:37:30|||||||||862
1653640660000|2022-05-27 08:37:40|87.03|87.01|87.05|87.02|87.05|87.02|87.03|87.01|10434
1653640670000|2022-05-27 08:37:50||87.01||87.01||87.01||87.01|134
1653640690000|2022-05-27 08:38:10|87.04|87|87.05|86.99|87.05|87|87.02|86.96|2500
1653640700000|2022-05-27 08:38:20|||||||||11208
1653640720000|2022-05-27 08:38:40|87.04||87.04||87.04||87.04||7294
1653640750000|2022-05-27 08:39:10|87.03|86.98|86.99|86.93|87.03|86.98|86.98|86.93|18277
1653640760000|2022-05-27 08:39:20||86.94||86.94||86.94||86.94|0
1653640770000|2022-05-27 08:39:30|86.98|86.93|86.96|86.93|86.99|86.93|86.95|86.9|4610
1653640780000|2022-05-27 08:39:40|86.98|86.94|86.98|86.96|87.01|86.96|86.98|86.94|2669
1653640790000|2022-05-27 08:39:50|87.01|86.97|87.03|86.98|87.03|86.98|87.01|86.97|20
1653640800000|2022-05-27 08:40:00|87.04|86.99|87.02|86.97|87.05|86.99|87.01|86.96|5110
1653640810000|2022-05-27 08:40:10|87.03|86.96|87.02|86.97|87.03|86.97|87.01|86.96|0
1653640820000|2022-05-27 08:40:20|87||87||87||87||684
1653640830000|2022-05-27 08:40:30|86.99|86.96|87|86.94|87|86.96|86.99|86.94|40
1653640840000|2022-05-27 08:40:40|86.99||87||87||86.99||0
1653640850000|2022-05-27 08:40:50|86.99||86.99||86.99||86.99||11
1653640860000|2022-05-27 08:41:00|87||86.99||87||86.99||0
1653640870000|2022-05-27 08:41:10|87|86.95|86.98|86.95|87|86.95|86.98|86.95|0
1653640880000|2022-05-27 08:41:20|86.97|86.94|86.97|86.94|86.97|86.94|86.97|86.94|2475
1653640890000|2022-05-27 08:41:30|86.98||86.98||86.98||86.98||0
1653640910000|2022-05-27 08:41:50|87|86.96|87|86.95|87|86.96|87|86.94|1163
1653640920000|2022-05-27 08:42:00||86.96||86.96||86.96||86.96|0
1653640940000|2022-05-27 08:42:20|86.99|86.95|86.98|86.95|86.99|86.95|86.97|86.95|2918
1653640950000|2022-05-27 08:42:30|86.99||86.99||86.99||86.99||1319
1653640970000|2022-05-27 08:42:50|87|86.96|87|86.97|87|86.99|86.98|86.94|15136
1653640980000|2022-05-27 08:43:00|87.02|87|86.95|86.91|87.02|87|86.95|86.91|6037
1653641000000|2022-05-27 08:43:20||86.92||86.92||86.92||86.92|170
1653641020000|2022-05-27 08:43:40|86.98|86.93|86.95|86.94|86.98|86.94|86.95|86.92|7971
1653641030000|2022-05-27 08:43:50||86.92||86.94||86.94||86.92|0
1653641060000|2022-05-27 08:44:20|86.97|86.92|86.95|86.92|86.97|86.92|86.95|86.91|5679
1653641070000|2022-05-27 08:44:30|86.94|86.91|86.93|86.9|86.95|86.93|86.93|86.9|3829
1653641080000|2022-05-27 08:44:40|86.94||86.94||86.94||86.94||0
1653641100000|2022-05-27 08:45:00|86.93|86.88|86.94|86.91|86.94|86.92|86.91|86.86|35464
1653641110000|2022-05-27 08:45:10|86.95|86.89|87.01|86.98|87.01|86.98|86.94|86.89|12997
1653641120000|2022-05-27 08:45:20|87|86.97|87.01|86.97|87.02|86.97|86.99|86.95|9759
1653641130000|2022-05-27 08:45:30|87|86.95|87.02|86.98|87.02|86.98|86.99|86.94|8789
1653641150000|2022-05-27 08:45:50|||||||||571
1653641160000|2022-05-27 08:46:00|87.03|87|87.02|86.98|87.04|87.02|87.02|86.98|4122
1653641170000|2022-05-27 08:46:10|||||||||7784
1653641190000|2022-05-27 08:46:30|87.01|86.97|86.94|86.9|87.01|86.98|86.94|86.9|16561
1653641200000|2022-05-27 08:46:40||86.91||86.91||86.91||86.91|49
1653641210000|2022-05-27 08:46:50|86.93|86.88|86.92|86.88|86.93|86.89|86.92|86.86|7250
1653641220000|2022-05-27 08:47:00|86.93|86.89|86.95|86.92|86.97|86.92|86.93|86.89|19487
1653641230000|2022-05-27 08:47:10|||||||||1500
1653641250000|2022-05-27 08:47:30|86.97|86.93|86.96|86.92|86.97|86.93|86.96|86.92|2210
1653641270000|2022-05-27 08:47:50|86.95|86.91|86.94|86.9|86.95|86.92|86.93|86.88|8586
1653641280000|2022-05-27 08:48:00|||||||||6574
1653641290000|2022-05-27 08:48:10|86.95|86.91|86.96|86.92|86.96|86.94|86.95|86.91|0
1653641300000|2022-05-27 08:48:20||86.93||86.93||86.93||86.93|0
1653641310000|2022-05-27 08:48:30|||||||||15494
1653641330000|2022-05-27 08:48:50|86.98|86.94|87.05|87|87.06|87|86.98|86.94|2537
1653641340000|2022-05-27 08:49:00|87.02|86.99|87.02|86.98|87.02|86.99|86.99|86.94|11077
1653641350000|2022-05-27 08:49:10|87.01|86.96|86.98|86.94|87.01|86.96|86.98|86.94|8971
1653641360000|2022-05-27 08:49:20|86.97|86.91|86.94|86.91|86.97|86.91|86.94|86.91|786
1653641370000|2022-05-27 08:49:30|||||||||5
1653641390000|2022-05-27 08:49:50|||||||||3000
1653641400000|2022-05-27 08:50:00|||||||||3693
1653641410000|2022-05-27 08:50:10|86.95||86.94||86.96||86.94||3147
1653641420000|2022-05-27 08:50:20|||||||||1200
1653641430000|2022-05-27 08:50:30|86.93|86.9|86.91|86.89|86.93|86.9|86.9|86.86|5188
1653641440000|2022-05-27 08:50:40|86.93|86.9|86.95|86.9|86.96|86.91|86.93|86.89|1013
1653641450000|2022-05-27 08:50:50||86.91||86.9||86.91||86.9|0
1653641460000|2022-05-27 08:51:00||86.91||86.9||86.91||86.9|0
1653641470000|2022-05-27 08:51:10||86.91||86.91||86.91||86.91|0
1653641480000|2022-05-27 08:51:20|86.94|86.89|86.92|86.89|86.94|86.89|86.92|86.89|1635
1653641490000|2022-05-27 08:51:30|86.91||86.93||86.93||86.91||400
1653641510000|2022-05-27 08:51:50|86.94|86.91|86.94|86.91|86.94|86.91|86.94|86.91|0
1653641520000|2022-05-27 08:52:00|86.93||86.94||86.94||86.93||6
1653641530000|2022-05-27 08:52:10|86.96||86.94||86.96||86.94||800
1653641540000|2022-05-27 08:52:20|86.93|86.89|86.93|86.91|86.93|86.91|86.93|86.89|806
1653641550000|2022-05-27 08:52:30|86.94||86.94||86.94||86.94||0
1653641600000|2022-05-27 08:53:20||86.92||86.91||86.92||86.91|2459
1653641620000|2022-05-27 08:53:40||86.92||86.93||86.93||86.92|15055
1653641630000|2022-05-27 08:53:50|86.97|86.94|87.04|87|87.05|87|86.97|86.94|525
1653641640000|2022-05-27 08:54:00|87.06|87.01|87.07|87.01|87.07|87.01|87.06|87|1
1653641650000|2022-05-27 08:54:10|87.06||87.07||87.07||87.06||2216
1653641660000|2022-05-27 08:54:20|87.06|87.02|87.11|87.06|87.11|87.06|87.06|87.02|2
1653641670000|2022-05-27 08:54:30|87.12|87.05|87.13|87.08|87.13|87.08|87.12|87.05|1337
1653641680000|2022-05-27 08:54:40||87.09||87.09||87.09||87.09|1
1653641690000|2022-05-27 08:54:50||87.08||87.08||87.08||87.08|0
1653641700000|2022-05-27 08:55:00|||||||||5756
1653641730000|2022-05-27 08:55:30|||||||||45
1653641740000|2022-05-27 08:55:40|||||||||1241
1653641770000|2022-05-27 08:56:10|||||||||2
1653641780000|2022-05-27 08:56:20|87.12|87.07|87.01|86.97|87.12|87.07|87.01|86.97|7408
1653641790000|2022-05-27 08:56:30|||||||||1132
1653641800000|2022-05-27 08:56:40|87|86.98|87|86.97|87|86.98|86.99|86.97|3232
1653641810000|2022-05-27 08:56:50|86.99||86.99||86.99||86.99||0
1653641820000|2022-05-27 08:57:00|87|86.98|87.03|87|87.03|87|87|86.97|2392
1653641840000|2022-05-27 08:57:20|87.04|87.01|87.06|87.01|87.06|87.01|87.04|87.01|20
1653641850000|2022-05-27 08:57:30|87.05|86.98|87.02|86.98|87.06|87|87.02|86.98|1548
1653641870000|2022-05-27 08:57:50|87.01|86.97|86.99|86.95|87.02|86.98|86.95|86.9|61672
1653641880000|2022-05-27 08:58:00|87.01|86.97|87.04|86.98|87.04|86.99|86.99|86.96|4951
1653641890000|2022-05-27 08:58:10|87.02|86.97|86.85|86.8|87.02|86.97|86.85|86.78|12442
1653641900000|2022-05-27 08:58:20|86.84|86.78|86.8|86.75|86.85|86.8|86.8|86.72|11173
1653641910000|2022-05-27 08:58:30|||||||||1710
1653641920000|2022-05-27 08:58:40|||||||||2064
1653641930000|2022-05-27 08:58:50||86.76||86.76||86.76||86.76|2000
1653641940000|2022-05-27 08:59:00|86.82|86.78|86.8|86.76|86.86|86.79|86.8|86.76|1974
1653641950000|2022-05-27 08:59:10||86.77||86.76||86.77||86.76|0
1653641970000|2022-05-27 08:59:30|86.79|86.74|86.68|86.62|86.79|86.74|86.65|86.6|9655
1653641980000|2022-05-27 08:59:40|86.67|86.63|86.67|86.62|86.68|86.63|86.67|86.62|12
1653641990000|2022-05-27 08:59:50|86.69|86.63|86.74|86.69|86.74|86.69|86.69|86.62|37582
1653642000000|2022-05-27 09:00:00|86.7|86.7|86.73|86.69|86.74|86.71|86.7|86.69|2045
1653642010000|2022-05-27 09:00:10|86.72|86.67|86.67|86.61|86.72|86.67|86.66|86.6|2585
1653642020000|2022-05-27 09:00:20|||||||||502
1653642030000|2022-05-27 09:00:30|86.66|86.6|86.64|86.6|86.66|86.6|86.64|86.6|2812
1653642040000|2022-05-27 09:00:40|86.65|86.59|86.58|86.53|86.66|86.59|86.58|86.53|3630
1653642050000|2022-05-27 09:00:50|86.59|86.54|86.6|86.53|86.6|86.54|86.58|86.53|3709
1653642060000|2022-05-27 09:01:00|86.58|86.54|86.56|86.51|86.58|86.54|86.53|86.5|2720
1653642070000|2022-05-27 09:01:10|86.55|86.5|86.54|86.5|86.56|86.5|86.54|86.5|2664
1653642080000|2022-05-27 09:01:20|86.55|86.48|86.48|86.42|86.56|86.48|86.48|86.42|1059
1653642090000|2022-05-27 09:01:30|86.49|86.43|86.49|86.42|86.49|86.43|86.45|86.38|497
1653642100000|2022-05-27 09:01:40|86.46|86.41|86.47|86.41|86.48|86.41|86.45|86.38|0
1653642110000|2022-05-27 09:01:50|86.46||86.46||86.46||86.46||804
1653642120000|2022-05-27 09:02:00|86.47||86.47||86.47||86.47||755
1653642130000|2022-05-27 09:02:10|86.46||86.45||86.46||86.45||47
1653642140000|2022-05-27 09:02:20|86.46||86.44||86.46||86.44||6615
1653642150000|2022-05-27 09:02:30|86.46|86.42|86.48|86.45|86.49|86.46|86.46|86.42|20079
1653642170000|2022-05-27 09:02:50|||||||||1093
1653642180000|2022-05-27 09:03:00|86.47|86.44|86.52|86.47|86.53|86.47|86.47|86.43|17771
1653642190000|2022-05-27 09:03:10|86.51||86.51||86.52||86.51||42
1653642200000|2022-05-27 09:03:20|86.5|86.45|86.49|86.45|86.5|86.47|86.48|86.45|3000
1653642220000|2022-05-27 09:03:40|86.48|86.47|86.48|86.45|86.49|86.47|86.48|86.45|2500
1653642230000|2022-05-27 09:03:50|86.47||86.5||86.5||86.47||0
1653642240000|2022-05-27 09:04:00|86.51||86.51||86.51||86.51||38
1653642250000|2022-05-27 09:04:10|86.49||86.49||86.49||86.49||743
1653642260000|2022-05-27 09:04:20|86.51||86.51||86.51||86.51||253
1653642270000|2022-05-27 09:04:30|86.49||86.49||86.49||86.49||0
1653642280000|2022-05-27 09:04:40|86.5|86.46|86.51|86.46|86.51|86.46|86.5|86.46|0
1653642290000|2022-05-27 09:04:50|86.52||86.51||86.52||86.5||0
1653642300000|2022-05-27 09:05:00|86.5|86.48|86.52|86.47|86.53|86.48|86.49|86.47|279
1653642310000|2022-05-27 09:05:10|||||||||2636
1653642330000|2022-05-27 09:05:30|86.51||86.52||86.52||86.49||100
1653642340000|2022-05-27 09:05:40||86.45||86.48||86.48||86.45|0
1653642350000|2022-05-27 09:05:50|86.53||86.52||86.53||86.52||3000
1653642360000|2022-05-27 09:06:00|86.53||86.53||86.53||86.53||687
1653642370000|2022-05-27 09:06:10|86.52|86.5|86.55|86.52|86.56|86.52|86.51|86.5|62
1653642380000|2022-05-27 09:06:20|||||||||494
1653642390000|2022-05-27 09:06:30|86.57|86.55|86.54|86.52|86.58|86.55|86.54|86.52|2004
1653642400000|2022-05-27 09:06:40|86.56||86.54||86.57||86.54||614
1653642410000|2022-05-27 09:06:50|86.56|86.53|86.56|86.52|86.59|86.55|86.55|86.52|17973
1653642420000|2022-05-27 09:07:00|86.58|86.53|86.55|86.52|86.6|86.54|86.55|86.52|7475
1653642430000|2022-05-27 09:07:10|86.54|86.51|86.5|86.46|86.54|86.51|86.49|86.45|13928
1653642440000|2022-05-27 09:07:20|86.52|86.47|86.5|86.46|86.54|86.49|86.5|86.46|2087
1653642450000|2022-05-27 09:07:30|||||||||5023
1653642460000|2022-05-27 09:07:40|86.52|86.47|86.55|86.51|86.57|86.52|86.52|86.47|5466
1653642470000|2022-05-27 09:07:50|||||||||1714
1653642480000|2022-05-27 09:08:00|86.54|86.5|86.51|86.45|86.54|86.5|86.49|86.45|2931
1653642490000|2022-05-27 09:08:10||86.46||86.46||86.47||86.46|34
1653642500000|2022-05-27 09:08:20||86.47||86.47||86.47||86.46|1
1653642510000|2022-05-27 09:08:30|86.5|86.46|86.48|86.46|86.51|86.46|86.46|86.45|2775
1653642520000|2022-05-27 09:08:40|||||||||441
1653642530000|2022-05-27 09:08:50|||||||||3653
1653642540000|2022-05-27 09:09:00|||||||||3637
1653642550000|2022-05-27 09:09:10|||||||||11
1653642560000|2022-05-27 09:09:20|86.47||86.5||86.51||86.47||0
1653642570000|2022-05-27 09:09:30|86.48||86.48||86.48||86.48||121
1653642590000|2022-05-27 09:09:50|86.5|86.45|86.49|86.45|86.5|86.45|86.49|86.45|0
1653642600000|2022-05-27 09:10:00|86.48|86.43|86.49|86.44|86.49|86.44|86.45|86.42|2303
1653642610000|2022-05-27 09:10:10|86.5||86.5||86.5||86.5||65
1653642620000|2022-05-27 09:10:20|86.51|86.46|86.53|86.48|86.55|86.5|86.51|86.46|220
1653642630000|2022-05-27 09:10:30||86.5||86.5||86.5||86.5|0
1653642640000|2022-05-27 09:10:40|86.52|86.46|86.47|86.42|86.52|86.46|86.47|86.42|11
1653642660000|2022-05-27 09:11:00|86.48|86.43|86.48|86.43|86.49|86.43|86.48|86.43|575
1653642670000|2022-05-27 09:11:10|86.47|86.42|86.47|86.42|86.47|86.42|86.46|86.42|859
1653642680000|2022-05-27 09:11:20|86.48|86.43|86.48|86.43|86.49|86.44|86.48|86.42|0
1653642690000|2022-05-27 09:11:30|86.49|86.44|86.53|86.5|86.54|86.5|86.49|86.44|4506
1653642700000|2022-05-27 09:11:40|||||||||30443
1653642710000|2022-05-27 09:11:50|86.52||86.52||86.53||86.52||2682
1653642720000|2022-05-27 09:12:00|||||||||523
1653642730000|2022-05-27 09:12:10|86.51|86.48|86.46|86.42|86.51|86.48|86.46|86.42|8210
1653642740000|2022-05-27 09:12:20|||||||||5752
1653642770000|2022-05-27 09:12:50|||||||||2302
1653642790000|2022-05-27 09:13:10|||||||||11741
1653642800000|2022-05-27 09:13:20|||||||||1141
1653642840000|2022-05-27 09:14:00|86.45||86.45||86.45||86.45||45
1653642850000|2022-05-27 09:14:10|||||||||216
1653642870000|2022-05-27 09:14:30|86.44|86.41|86.43|86.42|86.46|86.42|86.42|86.39|11912
1653642880000|2022-05-27 09:14:40|86.42|86.4|86.43|86.4|86.43|86.4|86.42|86.4|443
1653642890000|2022-05-27 09:14:50|86.42|86.39|86.41|86.38|86.42|86.39|86.4|86.36|4599
1653642900000|2022-05-27 09:15:00|86.4|86.39|86.42|86.38|86.45|86.4|86.4|86.38|5735
1653642910000|2022-05-27 09:15:10||86.39||86.38||86.39||86.38|0
1653642920000|2022-05-27 09:15:20|86.41||86.41||86.41||86.41||0
1653642960000|2022-05-27 09:16:00|86.4|86.37|86.39|86.35|86.4|86.37|86.36|86.35|3946
1653642970000|2022-05-27 09:16:10|86.41|86.36|86.43|86.38|86.43|86.38|86.41|86.36|0
1653642980000|2022-05-27 09:16:20|86.44|86.39|86.46|86.42|86.48|86.42|86.44|86.39|58062
1653642990000|2022-05-27 09:16:30|86.45|86.43|86.48|86.43|86.48|86.43|86.45|86.43|584
1653643010000|2022-05-27 09:16:50|86.49|86.44|86.48|86.44|86.49|86.44|86.48|86.44|0
1653643020000|2022-05-27 09:17:00||86.43||86.44||86.44||86.43|0
1653643030000|2022-05-27 09:17:10|86.47||86.47||86.47||86.46||0
1653643040000|2022-05-27 09:17:20|86.48||86.48||86.48||86.48||670
1653643050000|2022-05-27 09:17:30|||||||||2294
1653643060000|2022-05-27 09:17:40|86.47|86.43|86.42|86.38|86.47|86.43|86.41|86.38|12107
1653643070000|2022-05-27 09:17:50|86.41|86.39|86.41|86.38|86.43|86.39|86.41|86.38|0
1653643110000|2022-05-27 09:18:30|86.43|86.39|86.5|86.45|86.51|86.46|86.43|86.39|1956
1653643120000|2022-05-27 09:18:40|86.49|86.44|86.49|86.44|86.49|86.44|86.49|86.44|23404
1653643130000|2022-05-27 09:18:50||86.45||86.45||86.45||86.45|57
1653643140000|2022-05-27 09:19:00|||||||||23
1653643170000|2022-05-27 09:19:30|86.48||86.49||86.49||86.48||3
1653643180000|2022-05-27 09:19:40|86.48|86.44|86.52|86.47|86.52|86.47|86.48|86.44|4817
1653643190000|2022-05-27 09:19:50|86.53|86.49|86.54|86.49|86.54|86.49|86.53|86.49|0
1653643200000|2022-05-27 09:20:00|86.53|86.47|86.47|86.44|86.53|86.47|86.47|86.44|2505
1653643210000|2022-05-27 09:20:10|||||||||2307
1653643220000|2022-05-27 09:20:20|86.46|86.42|86.4|86.36|86.46|86.42|86.4|86.36|451
1653643250000|2022-05-27 09:20:50|||||||||20139
1653643290000|2022-05-27 09:21:30|86.39||86.37||86.39||86.37||0
1653643320000|2022-05-27 09:22:00|86.35|86.35|86.35|86.3|86.35|86.35|86.33|86.27|9150
1653643330000|2022-05-27 09:22:10|86.34|86.29|86.35|86.3|86.35|86.3|86.34|86.28|46
1653643350000|2022-05-27 09:22:30||86.29||86.3||86.3||86.29|1025
1653643370000|2022-05-27 09:22:50|86.34|86.29|86.33|86.29|86.35|86.3|86.33|86.29|0
1653643380000|2022-05-27 09:23:00|86.32|86.28|86.29|86.26|86.34|86.28|86.29|86.26|1054
1653643400000|2022-05-27 09:23:20|||||||||9352
1653643420000|2022-05-27 09:23:40|86.28|86.24|86.31|86.28|86.31|86.28|86.26|86.23|33263
1653643430000|2022-05-27 09:23:50|86.3|86.27|86.28|86.26|86.3|86.27|86.26|86.25|60661
1653643440000|2022-05-27 09:24:00|86.26|86.25|86.26|86.23|86.28|86.25|86.26|86.23|20604
1653643450000|2022-05-27 09:24:10|||||||||5
1653643460000|2022-05-27 09:24:20|86.28|86.24|86.32|86.28|86.33|86.28|86.28|86.24|804
1653643470000|2022-05-27 09:24:30|86.33|86.29|86.32|86.28|86.33|86.29|86.32|86.28|0
1653643480000|2022-05-27 09:24:40|||||||||576
1653643510000|2022-05-27 09:25:10|||||||||14870
1653643550000|2022-05-27 09:25:50|86.33|86.29|86.35|86.31|86.36|86.31|86.33|86.29|10
1653643560000|2022-05-27 09:26:00|86.36|86.33|86.36|86.32|86.39|86.33|86.31|86.28|9668
1653643570000|2022-05-27 09:26:10|86.35|86.31|86.32|86.28|86.35|86.31|86.32|86.28|2000
1653643580000|2022-05-27 09:26:20|86.34|86.29|86.32|86.28|86.34|86.29|86.32|86.28|6
1653643600000|2022-05-27 09:26:40|86.34|86.29|86.34|86.29|86.34|86.29|86.34|86.29|12
1653643620000|2022-05-27 09:27:00|86.35|86.3|86.38|86.35|86.38|86.35|86.34|86.3|6411
1653643630000|2022-05-27 09:27:10|86.36|86.34|86.41|86.35|86.41|86.35|86.36|86.34|1900
1653643640000|2022-05-27 09:27:20|86.42|86.36|86.4|86.34|86.44|86.39|86.39|86.34|5550
1653643650000|2022-05-27 09:27:30||86.38||86.34||86.38||86.34|14331
1653643660000|2022-05-27 09:27:40|86.39|86.35|86.4|86.35|86.41|86.36|86.39|86.35|366
1653643680000|2022-05-27 09:28:00|86.41|86.36|86.4|86.35|86.41|86.36|86.38|86.35|3110
1653643700000|2022-05-27 09:28:20|86.41|86.37|86.47|86.42|86.48|86.42|86.41|86.37|31
1653643710000|2022-05-27 09:28:30|86.48||86.49||86.49||86.48||57
1653643720000|2022-05-27 09:28:40|86.5|86.43|86.5|86.44|86.51|86.44|86.5|86.43|0
1653643730000|2022-05-27 09:28:50|86.49|86.45|86.5|86.44|86.5|86.45|86.49|86.44|0
1653643740000|2022-05-27 09:29:00|86.49|86.43|86.38|86.35|86.49|86.43|86.38|86.35|221
1653643750000|2022-05-27 09:29:10|86.37|86.33|86.37|86.33|86.37|86.34|86.36|86.33|4828
1653643760000|2022-05-27 09:29:20||86.34||86.33||86.34||86.33|704
1653643770000|2022-05-27 09:29:30||86.35||86.33||86.35||86.33|0
1653643800000|2022-05-27 09:30:00|86.36|86.31|86.3|86.27|86.36|86.31|86.3|86.27|8333
1653643810000|2022-05-27 09:30:10|86.29|86.25|86.27|86.24|86.3|86.25|86.27|86.23|5806
1653643830000|2022-05-27 09:30:30|||||||||11
1653643850000|2022-05-27 09:30:50|86.26||86.27||86.28||86.26||404
1653643860000|2022-05-27 09:31:00|86.25|86.22|86.27|86.23|86.28|86.26|86.25|86.22|5817
1653643870000|2022-05-27 09:31:10|86.26|86.22|86.21|86.15|86.26|86.22|86.21|86.15|3192
1653643890000|2022-05-27 09:31:30|86.2||86.19||86.2||86.19||150
1653643900000|2022-05-27 09:31:40|86.18|86.14|86.19|86.13|86.19|86.14|86.18|86.11|0
1653643910000|2022-05-27 09:31:50||86.14||86.15||86.16||86.14|2
1653643930000|2022-05-27 09:32:10||86.16||86.15||86.16||86.15|70
1653643950000|2022-05-27 09:32:30||86.16||86.15||86.16||86.15|297
1653643970000|2022-05-27 09:32:50|86.18|86.13|86.15|86.09|86.18|86.14|86.15|86.08|6745
1653643980000|2022-05-27 09:33:00|86.14|86.08|86.24|86.19|86.25|86.2|86.13|86.07|14588
1653644000000|2022-05-27 09:33:20|86.25||86.24||86.26||86.24||0
1653644010000|2022-05-27 09:33:30|86.23|86.18|86.2|86.17|86.25|86.2|86.18|86.14|4704
1653644020000|2022-05-27 09:33:40||86.16||86.17||86.17||86.16|0
1653644030000|2022-05-27 09:33:50||86.16||86.17||86.17||86.16|12
1653644040000|2022-05-27 09:34:00|||||||||1150
1653644060000|2022-05-27 09:34:20||86.16||86.17||86.17||86.16|0
1653644070000|2022-05-27 09:34:30||86.16||86.17||86.17||86.16|0
1653644080000|2022-05-27 09:34:40||86.16||86.16||86.16||86.16|0
1653644090000|2022-05-27 09:34:50|86.19|86.13|86.19|86.14|86.2|86.15|86.18|86.13|1136
1653644100000|2022-05-27 09:35:00|||||||||12
1653644120000|2022-05-27 09:35:20|||||||||10
1653644130000|2022-05-27 09:35:30|||||||||2
1653644140000|2022-05-27 09:35:40|86.2|86.15|86.2|86.15|86.2|86.15|86.2|86.15|105
1653644160000|2022-05-27 09:36:00|86.19|86.14|86.18|86.14|86.19|86.14|86.18|86.14|2500
1653644170000|2022-05-27 09:36:10|86.17|86.13|86.2|86.13|86.2|86.13|86.14|86.11|5716
1653644180000|2022-05-27 09:36:20|86.19||86.2||86.2||86.19||2000
1653644190000|2022-05-27 09:36:30|86.19|86.11|86.08|86.02|86.2|86.11|86.08|86.02|9989
1653644200000|2022-05-27 09:36:40|86.09|86.03|86.1|86.03|86.11|86.04|86.09|86.03|400
1653644210000|2022-05-27 09:36:50|86.11|86.04|86.1|86.03|86.11|86.04|86.09|86.03|0
1653644220000|2022-05-27 09:37:00|86.09|86.04|86.09|86.03|86.1|86.04|86.09|86.03|120
1653644240000|2022-05-27 09:37:20|86.08|86.02|86.07|86.02|86.1|86.02|86.07|86.02|2264
1653644250000|2022-05-27 09:37:30||86.03||86.03||86.04||86.03|11621
1653644270000|2022-05-27 09:37:50|86.06|86.02|86.06|86.02|86.07|86.02|86.04|86.02|4113
1653644280000|2022-05-27 09:38:00|86.07|86.03|86.09|86.03|86.1|86.05|86.07|86.03|304
1653644300000|2022-05-27 09:38:20|86.08||86.08||86.08||86.08||8
1653644310000|2022-05-27 09:38:30|86.07|86.02|86.08|86.03|86.08|86.03|86.07|86.02|0
1653644320000|2022-05-27 09:38:40|86.07|86.02|86.07|86.02|86.09|86.02|86.07|86.02|0
1653644330000|2022-05-27 09:38:50|86.06||86.07||86.07||86.05||11560
1653644340000|2022-05-27 09:39:00|86.1|86.03|86.12|86.05|86.12|86.07|86.1|86.03|792
1653644350000|2022-05-27 09:39:10|86.11|86.04|86.09|86.03|86.11|86.04|86.07|86.02|0
1653644360000|2022-05-27 09:39:20|86.11|86.04|86.11|86.04|86.11|86.04|86.1|86.04|0
1653644370000|2022-05-27 09:39:30|86.12|86.03|86.08|86.03|86.12|86.04|86.08|86.03|0
1653644380000|2022-05-27 09:39:40|86.07|86.02|86.08|86.02|86.08|86.02|86.06|86.02|0
1653644390000|2022-05-27 09:39:50|||||||||4162
1653644400000|2022-05-27 09:40:00|86.1|86.03|86.09|86.03|86.1|86.03|86.09|86.02|0
1653644410000|2022-05-27 09:40:10|86.11|86.04|86.12|86.06|86.15|86.11|86.09|86.03|16664
1653644420000|2022-05-27 09:40:20|86.13|86.07|86.15|86.08|86.15|86.08|86.13|86.07|0
1653644430000|2022-05-27 09:40:30|86.17|86.09|86.2|86.15|86.2|86.15|86.17|86.09|2436
1653644440000|2022-05-27 09:40:40|86.19|86.14|86.18|86.12|86.19|86.14|86.17|86.09|21889
1653644450000|2022-05-27 09:40:50|86.17|86.13|86.2|86.13|86.2|86.13|86.16|86.13|411
1653644460000|2022-05-27 09:41:00|86.19||86.2||86.2||86.19||17060
1653644470000|2022-05-27 09:41:10|86.21|86.15|86.26|86.19|86.27|86.19|86.21|86.15|0
1653644480000|2022-05-27 09:41:20|86.27|86.21|86.26|86.19|86.27|86.21|86.26|86.19|5985
1653644490000|2022-05-27 09:41:30|||||||||3435
1653644500000|2022-05-27 09:41:40|86.27|86.2|86.28|86.21|86.29|86.22|86.25|86.19|1043
1653644510000|2022-05-27 09:41:50|86.27|86.19|86.26|86.19|86.27|86.19|86.26|86.19|0
1653644520000|2022-05-27 09:42:00|86.27|86.2|86.25|86.18|86.27|86.21|86.23|86.17|3064
1653644530000|2022-05-27 09:42:10|86.26|86.2|86.28|86.21|86.28|86.21|86.26|86.18|28
1653644540000|2022-05-27 09:42:20|86.29|86.22|86.32|86.26|86.32|86.26|86.29|86.22|0
1653644550000|2022-05-27 09:42:30|86.33|86.28|86.34|86.28|86.34|86.28|86.33|86.28|60
1653644560000|2022-05-27 09:42:40|86.33|86.26|86.3|86.25|86.33|86.26|86.27|86.24|4328
1653644570000|2022-05-27 09:42:50|86.29|86.24|86.3|86.24|86.3|86.24|86.28|86.24|2713
1653644580000|2022-05-27 09:43:00|86.26|86.22|86.25|86.21|86.28|86.22|86.24|86.21|1913
1653644590000|2022-05-27 09:43:10|86.26||86.27||86.28||86.26||0
1653644600000|2022-05-27 09:43:20|||||||||336
1653644610000|2022-05-27 09:43:30|86.25|86.22|86.27|86.21|86.27|86.22|86.25|86.21|2181
1653644620000|2022-05-27 09:43:40|||||||||3100
1653644640000|2022-05-27 09:44:00|86.26||86.25||86.26||86.24||0
1653644650000|2022-05-27 09:44:10|||||||||3772
1653644660000|2022-05-27 09:44:20|86.23|86.19|86.28|86.23|86.29|86.23|86.23|86.19|16175
1653644670000|2022-05-27 09:44:30|86.27||86.28||86.29||86.27||0
1653644680000|2022-05-27 09:44:40|86.29||86.29||86.29||86.28||0
1653644690000|2022-05-27 09:44:50|86.28|86.24|86.3|86.25|86.31|86.25|86.27|86.24|500
1653644700000|2022-05-27 09:45:00|86.29|86.24|86.29|86.23|86.29|86.24|86.26|86.23|7396
1653644710000|2022-05-27 09:45:10|86.3|86.25|86.3|86.25|86.3|86.25|86.29|86.25|500
1653644720000|2022-05-27 09:45:20|86.29|86.23|86.3|86.23|86.3|86.23|86.28|86.23|0
1653644730000|2022-05-27 09:45:30|86.29||86.3||86.3||86.29||0
1653644740000|2022-05-27 09:45:40|86.29|86.24|86.3|86.23|86.3|86.24|86.29|86.23|2420
1653644750000|2022-05-27 09:45:50|86.29||86.29||86.29||86.29||290
1653644760000|2022-05-27 09:46:00|86.3|86.24|86.33|86.27|86.33|86.27|86.3|86.24|500
1653644770000|2022-05-27 09:46:10|86.32||86.33||86.33||86.32||50
1653644790000|2022-05-27 09:46:30|86.32||86.32||86.33||86.32||15
1653644800000|2022-05-27 09:46:40|86.33|86.28|86.41|86.36|86.41|86.36|86.33|86.28|14060
1653644810000|2022-05-27 09:46:50|86.4|86.35|86.43|86.38|86.47|86.4|86.4|86.34|27665
1653644820000|2022-05-27 09:47:00|86.44|86.39|86.43|86.38|86.45|86.39|86.43|86.38|0
1653644840000|2022-05-27 09:47:20|86.44|86.39|86.43|86.38|86.46|86.4|86.43|86.38|7
1653644850000|2022-05-27 09:47:30|86.44|86.39|86.46|86.41|86.47|86.42|86.44|86.39|6282
1653644860000|2022-05-27 09:47:40|86.47|86.42|86.47|86.41|86.48|86.42|86.47|86.41|2500
1653644870000|2022-05-27 09:47:50|86.48|86.42|86.46|86.41|86.48|86.43|86.46|86.41|568
1653644880000|2022-05-27 09:48:00|86.48|86.42|86.48|86.42|86.49|86.42|86.46|86.42|33
1653644890000|2022-05-27 09:48:10|86.47||86.48||86.48||86.47||1
1653644900000|2022-05-27 09:48:20|86.49|86.43|86.49|86.43|86.5|86.43|86.48|86.42|1717
1653644910000|2022-05-27 09:48:30|86.5|86.44|86.52|86.46|86.53|86.46|86.5|86.44|0
1653644920000|2022-05-27 09:48:40|86.53|86.47|86.57|86.51|86.59|86.51|86.53|86.47|1509
1653644930000|2022-05-27 09:48:50|86.56|86.52|86.61|86.55|86.61|86.55|86.56|86.52|0
1653644940000|2022-05-27 09:49:00|86.62|86.56|86.63|86.57|86.65|86.58|86.62|86.56|62
1653644950000|2022-05-27 09:49:10|86.64|86.58|86.64|86.58|86.66|86.58|86.64|86.58|0
1653644960000|2022-05-27 09:49:20|86.65|86.57|86.64|86.58|86.65|86.58|86.64|86.56|0
1653644980000|2022-05-27 09:49:40|86.65|86.59|86.64|86.61|86.66|86.61|86.64|86.59|206
1653644990000|2022-05-27 09:49:50|86.65|86.59|86.56|86.5|86.65|86.59|86.53|86.48|5544
1653645000000|2022-05-27 09:50:00|86.57|86.51|86.57|86.5|86.59|86.53|86.57|86.5|0
1653645010000|2022-05-27 09:50:10|86.55|86.55|86.56|86.5|86.58|86.55|86.53|86.5|3035
1653645020000|2022-05-27 09:50:20|86.55||86.57||86.57||86.55||0
1653645030000|2022-05-27 09:50:30|86.58|86.51|86.56|86.5|86.58|86.51|86.56|86.5|3153
1653645060000|2022-05-27 09:51:00|86.54||86.54||86.54||86.52||3841
1653645070000|2022-05-27 09:51:10|86.53|86.49|86.58|86.52|86.58|86.52|86.53|86.49|4936
1653645080000|2022-05-27 09:51:20|86.59|86.53|86.63|86.55|86.63|86.55|86.59|86.53|5
1653645090000|2022-05-27 09:51:30|86.61||86.61||86.61||86.61||1000
1653645100000|2022-05-27 09:51:40|86.63|86.56|86.59|86.52|86.63|86.56|86.57|86.52|15
1653645110000|2022-05-27 09:51:50|86.57|86.53|86.57|86.52|86.57|86.53|86.57|86.52|689
1653645120000|2022-05-27 09:52:00|86.56|86.5|86.52|86.46|86.56|86.5|86.52|86.45|3824
1653645130000|2022-05-27 09:52:10||86.47||86.46||86.47||86.46|0
1653645140000|2022-05-27 09:52:20|86.54|86.47|86.54|86.48|86.55|86.49|86.54|86.46|21962
1653645150000|2022-05-27 09:52:30|86.52|86.47|86.54|86.48|86.54|86.48|86.52|86.46|0
1653645160000|2022-05-27 09:52:40|86.53|86.47|86.5|86.46|86.53|86.48|86.5|86.46|0
1653645170000|2022-05-27 09:52:50|86.52||86.53||86.53||86.51||103
1653645180000|2022-05-27 09:53:00|86.51||86.51||86.51||86.51||1953
1653645190000|2022-05-27 09:53:10|86.5|86.45|86.49|86.44|86.51|86.46|86.48|86.43|2503
1653645200000|2022-05-27 09:53:20||86.45||86.44||86.45||86.43|0
1653645210000|2022-05-27 09:53:30|86.47|86.43|86.49|86.43|86.49|86.44|86.47|86.43|1000
1653645220000|2022-05-27 09:53:40||86.44||86.43||86.44||86.43|50
1653645230000|2022-05-27 09:53:50|86.48||86.49||86.49||86.46||903
1653645240000|2022-05-27 09:54:00|||||||||2
1653645260000|2022-05-27 09:54:20|86.5|86.44|86.51|86.44|86.52|86.44|86.5|86.44|15
1653645270000|2022-05-27 09:54:30|86.52|86.45|86.51|86.45|86.53|86.46|86.51|86.45|0
1653645280000|2022-05-27 09:54:40|86.5|86.44|86.47|86.43|86.5|86.44|86.47|86.43|3019
1653645290000|2022-05-27 09:54:50|86.49||86.49||86.49||86.49||3421
1653645300000|2022-05-27 09:55:00|86.5|86.44|86.49|86.44|86.51|86.45|86.49|86.44|0
1653645310000|2022-05-27 09:55:10|86.5||86.5||86.5||86.5||0
1653645320000|2022-05-27 09:55:20|86.51|86.45|86.52|86.5|86.52|86.5|86.51|86.45|8489
1653645330000|2022-05-27 09:55:30|86.51|86.48|86.53|86.48|86.54|86.48|86.5|86.45|8021
1653645340000|2022-05-27 09:55:40|86.54|86.47|86.54|86.48|86.54|86.49|86.54|86.47|0
1653645360000|2022-05-27 09:56:00|86.51|86.47|86.53|86.47|86.54|86.48|86.51|86.46|1548
1653645370000|2022-05-27 09:56:10|86.54|86.48|86.53|86.47|86.54|86.48|86.53|86.47|0
1653645380000|2022-05-27 09:56:20|86.54|86.48|86.52|86.46|86.54|86.48|86.52|86.46|66
1653645390000|2022-05-27 09:56:30|86.5|86.45|86.53|86.47|86.53|86.47|86.5|86.45|0
1653645410000|2022-05-27 09:56:50|86.52|86.46|86.49|86.43|86.52|86.46|86.48|86.43|550
1653645420000|2022-05-27 09:57:00|86.5|86.45|86.46|86.4|86.5|86.45|86.44|86.38|5542
1653645430000|2022-05-27 09:57:10||86.41||86.4||86.41||86.4|4
1653645440000|2022-05-27 09:57:20||86.41||86.41||86.41||86.41|0
1653645450000|2022-05-27 09:57:30|86.45|86.4|86.49|86.42|86.49|86.43|86.45|86.4|1154
1653645460000|2022-05-27 09:57:40|86.48|86.41|86.49|86.43|86.49|86.43|86.46|86.4|0
1653645480000|2022-05-27 09:58:00|86.46|86.42|86.46|86.39|86.46|86.42|86.43|86.39|150
1653645490000|2022-05-27 09:58:10|86.45|86.4|86.44|86.4|86.46|86.41|86.44|86.4|0
1653645510000|2022-05-27 09:58:30|86.42|86.39|86.44|86.39|86.44|86.39|86.42|86.37|9707
1653645520000|2022-05-27 09:58:40|86.45|86.4|86.44|86.39|86.46|86.4|86.44|86.39|27
1653645530000|2022-05-27 09:58:50|86.42|86.38|86.44|86.39|86.44|86.39|86.42|86.38|411
1653645540000|2022-05-27 09:59:00|86.42|86.38|86.44|86.39|86.44|86.39|86.42|86.38|1439
1653645550000|2022-05-27 09:59:10|86.45|86.4|86.48|86.43|86.48|86.44|86.45|86.4|3690
1653645570000|2022-05-27 09:59:30|||||||||57
1653645580000|2022-05-27 09:59:40|86.47||86.47||86.47||86.47||12
1653645590000|2022-05-27 09:59:50|86.48||86.48||86.48||86.48||0
1653645600000|2022-05-27 10:00:00|86.45|86.42|86.44|86.38|86.47|86.42|86.43|86.38|7317
1653645610000|2022-05-27 10:00:10|86.43|86.37|86.42|86.36|86.43|86.37|86.4|86.36|0
1653645620000|2022-05-27 10:00:20|86.43|86.38|86.44|86.39|86.44|86.39|86.43|86.38|0
1653645630000|2022-05-27 10:00:30|86.43|86.38|86.52|86.45|86.52|86.46|86.43|86.38|46014
1653645640000|2022-05-27 10:00:40|86.51|86.44|86.51|86.44|86.52|86.44|86.51|86.44|2290
1653645650000|2022-05-27 10:00:50|86.52|86.45|86.52|86.46|86.52|86.46|86.52|86.45|1923
1653645660000|2022-05-27 10:01:00|86.53|86.47|86.52|86.47|86.54|86.52|86.51|86.46|1341
1653645670000|2022-05-27 10:01:10|86.51|86.46|86.52|86.47|86.52|86.47|86.51|86.45|34
1653645680000|2022-05-27 10:01:20|86.51|86.46|86.52|86.46|86.52|86.47|86.51|86.45|0
1653645690000|2022-05-27 10:01:30|86.51||86.52||86.52||86.51||7509
1653645700000|2022-05-27 10:01:40|86.51|86.45|86.47|86.41|86.51|86.46|86.47|86.41|3
1653645710000|2022-05-27 10:01:50|86.46|86.4|86.48|86.44|86.49|86.44|86.45|86.4|11
1653645720000|2022-05-27 10:02:00|86.47|86.43|86.48|86.43|86.5|86.44|86.47|86.42|2302
1653645740000|2022-05-27 10:02:20||86.42||86.43||86.43||86.42|2870
1653645750000|2022-05-27 10:02:30|86.47|86.41|86.47|86.41|86.47|86.41|86.44|86.4|3
1653645760000|2022-05-27 10:02:40|||||||||695
1653645770000|2022-05-27 10:02:50|86.45|86.4|86.47|86.41|86.47|86.41|86.45|86.4|0
1653645780000|2022-05-27 10:03:00|86.45|86.4|86.44|86.38|86.47|86.4|86.42|86.38|6149
1653645790000|2022-05-27 10:03:10|86.43|86.37|86.42|86.37|86.43|86.37|86.42|86.37|0
1653645800000|2022-05-27 10:03:20|86.41|86.35|86.39|86.34|86.42|86.35|86.39|86.34|5568
1653645810000|2022-05-27 10:03:30|86.37|86.33|86.35|86.31|86.39|86.33|86.34|86.29|0
1653645820000|2022-05-27 10:03:40|86.37|86.32|86.36|86.3|86.38|86.32|86.34|86.28|157
1653645830000|2022-05-27 10:03:50|86.35|86.31|86.35|86.3|86.35|86.31|86.35|86.3|0
1653645840000|2022-05-27 10:04:00|86.34|86.28|86.34|86.28|86.34|86.28|86.32|86.28|1072
1653645850000|2022-05-27 10:04:10|86.35|86.29|86.34|86.3|86.36|86.3|86.34|86.29|0
1653645870000|2022-05-27 10:04:30|86.36|86.31|86.36|86.32|86.36|86.32|86.36|86.31|11525
1653645880000|2022-05-27 10:04:40|86.38|86.33|86.39|86.33|86.39|86.34|86.38|86.33|326
1653645890000|2022-05-27 10:04:50|86.4|86.34|86.4|86.34|86.41|86.35|86.39|86.33|0
1653645900000|2022-05-27 10:05:00|86.39|86.33|86.42|86.36|86.42|86.36|86.37|86.32|4284
1653645910000|2022-05-27 10:05:10||86.37||86.35||86.37||86.35|0
1653645920000|2022-05-27 10:05:20|86.41|86.34|86.41|86.35|86.41|86.35|86.39|86.34|0
1653645930000|2022-05-27 10:05:30||86.36||86.35||86.36||86.35|100
1653645940000|2022-05-27 10:05:40||86.36||86.36||86.37||86.35|16
1653645950000|2022-05-27 10:05:50|||||||||103
1653645990000|2022-05-27 10:06:30|86.4|86.35|86.41|86.36|86.41|86.36|86.39|86.34|1931
1653646000000|2022-05-27 10:06:40|86.4|86.34|86.37|86.34|86.4|86.34|86.37|86.33|470
1653646010000|2022-05-27 10:06:50|86.39|86.35|86.39|86.37|86.4|86.37|86.39|86.35|2781
1653646020000|2022-05-27 10:07:00|86.37|86.34|86.39|86.34|86.39|86.34|86.37|86.34|676
1653646030000|2022-05-27 10:07:10|86.38|86.33|86.38|86.33|86.38|86.33|86.36|86.33|181
1653646040000|2022-05-27 10:07:20||86.34||86.33||86.34||86.33|0
1653646050000|2022-05-27 10:07:30||86.34||86.34||86.34||86.34|0
1653646060000|2022-05-27 10:07:40|86.37|86.33|86.38|86.33|86.38|86.33|86.37|86.33|0
1653646070000|2022-05-27 10:07:50||86.34||86.34||86.34||86.33|0
1653646080000|2022-05-27 10:08:00|86.37|86.33|86.34|86.3|86.37|86.34|86.34|86.29|13456
1653646090000|2022-05-27 10:08:10|86.35|86.29|86.35|86.3|86.35|86.3|86.35|86.29|0
1653646100000|2022-05-27 10:08:20|||||||||37
1653646110000|2022-05-27 10:08:30||86.31||86.29||86.31||86.29|200
1653646120000|2022-05-27 10:08:40|86.34|86.3|86.35|86.29|86.35|86.3|86.34|86.29|77
1653646130000|2022-05-27 10:08:50|86.34|86.3|86.28|86.23|86.34|86.3|86.28|86.23|3448
1653646140000|2022-05-27 10:09:00|86.27|86.22|86.28|86.23|86.28|86.23|86.26|86.21|2899
1653646150000|2022-05-27 10:09:10|86.3|86.24|86.3|86.25|86.3|86.25|86.3|86.24|0
1653646160000|2022-05-27 10:09:20|86.32|86.26|86.3|86.25|86.32|86.27|86.3|86.25|2313
1653646170000|2022-05-27 10:09:30|86.29|86.24|86.25|86.2|86.3|86.24|86.25|86.2|0
1653646180000|2022-05-27 10:09:40|||||||||11612
1653646200000|2022-05-27 10:10:00|86.24|86.19|86.19|86.12|86.24|86.19|86.17|86.11|4890
1653646210000|2022-05-27 10:10:10|86.18|86.13|86.16|86.09|86.18|86.13|86.16|86.08|895
1653646220000|2022-05-27 10:10:20|86.14|86.08|86.15|86.09|86.16|86.09|86.14|86.07|0
1653646240000|2022-05-27 10:10:40|86.14|86.07|86.2|86.15|86.2|86.15|86.13|86.06|804
1653646250000|2022-05-27 10:10:50|86.21|86.16|86.23|86.17|86.23|86.17|86.21|86.15|0
1653646260000|2022-05-27 10:11:00|86.24|86.18|86.25|86.18|86.25|86.18|86.24|86.18|0
1653646270000|2022-05-27 10:11:10|86.26|86.2|86.26|86.2|86.27|86.2|86.26|86.2|0
1653646280000|2022-05-27 10:11:20|86.27|86.21|86.25|86.18|86.27|86.21|86.22|86.18|163
1653646290000|2022-05-27 10:11:30|86.24|86.17|86.21|86.15|86.25|86.17|86.21|86.15|0
1653646300000|2022-05-27 10:11:40|86.22||86.22||86.22||86.22||4757
1653646310000|2022-05-27 10:11:50|86.23|86.16|86.26|86.2|86.26|86.2|86.23|86.16|0
1653646320000|2022-05-27 10:12:00|86.25|86.18|86.25|86.18|86.25|86.19|86.24|86.18|0
1653646330000|2022-05-27 10:12:10|||||||||4483
1653646340000|2022-05-27 10:12:20|86.26||86.25||86.26||86.25||0
1653646370000|2022-05-27 10:12:50|86.26|86.19|86.28|86.23|86.28|86.23|86.26|86.19|203
1653646380000|2022-05-27 10:13:00|86.29|86.24|86.32|86.26|86.32|86.26|86.28|86.23|0
1653646390000|2022-05-27 10:13:10|86.3||86.32||86.32||86.3||0
1653646400000|2022-05-27 10:13:20||86.27||86.26||86.27||86.26|80
1653646410000|2022-05-27 10:13:30|86.33|86.27|86.34|86.28|86.35|86.28|86.33|86.27|3266
1653646420000|2022-05-27 10:13:40||86.29||86.29||86.29||86.29|46
1653646450000|2022-05-27 10:14:10|||||||||7
1653646470000|2022-05-27 10:14:30|||||||||4154
1653646480000|2022-05-27 10:14:40|86.33|86.3|86.33|86.28|86.33|86.3|86.32|86.28|682
1653646490000|2022-05-27 10:14:50|86.32|86.27|86.28|86.23|86.32|86.27|86.27|86.22|2921
1653646510000|2022-05-27 10:15:10|86.3|86.24|86.31|86.25|86.32|86.26|86.3|86.24|67
1653646520000|2022-05-27 10:15:20|86.3|86.24|86.31|86.24|86.31|86.24|86.29|86.23|2386
1653646530000|2022-05-27 10:15:30|86.3|86.23|86.31|86.25|86.31|86.25|86.3|86.23|18
1653646540000|2022-05-27 10:15:40|86.32|86.26|86.31|86.25|86.33|86.26|86.3|86.25|0
1653646550000|2022-05-27 10:15:50|86.3|86.23|86.28|86.23|86.31|86.23|86.28|86.23|0
1653646580000|2022-05-27 10:16:20|86.3||86.29||86.3||86.29||0
1653646590000|2022-05-27 10:16:30|||||||||12
1653646600000|2022-05-27 10:16:40|86.27|86.22|86.26|86.2|86.28|86.22|86.26|86.2|3314
1653646610000|2022-05-27 10:16:50|86.27|86.22|86.29|86.23|86.3|86.23|86.27|86.22|12
1653646620000|2022-05-27 10:17:00|86.3|86.24|86.32|86.26|86.33|86.26|86.29|86.23|0
1653646630000|2022-05-27 10:17:10|86.3|86.25|86.28|86.23|86.3|86.25|86.26|86.21|3687
1653646640000|2022-05-27 10:17:20|86.29||86.29||86.29||86.27||27
1653646650000|2022-05-27 10:17:30|86.3|86.24|86.3|86.24|86.3|86.24|86.28|86.23|0
1653646660000|2022-05-27 10:17:40|86.29|86.23|86.29|86.23|86.29|86.23|86.29|86.23|0
1653646670000|2022-05-27 10:17:50|86.28|86.22|86.27|86.21|86.28|86.22|86.26|86.2|2356
1653646680000|2022-05-27 10:18:00|86.26|86.2|86.27|86.2|86.27|86.2|86.23|86.2|1351
1653646690000|2022-05-27 10:18:10|86.26|86.21|86.26|86.2|86.27|86.21|86.26|86.2|0
1653646700000|2022-05-27 10:18:20|86.27|86.21|86.27|86.21|86.27|86.21|86.25|86.2|0
1653646710000|2022-05-27 10:18:30||86.2||86.21||86.21||86.2|0
1653646720000|2022-05-27 10:18:40|86.28|86.22|86.28|86.22|86.29|86.22|86.28|86.22|0
1653646730000|2022-05-27 10:18:50|86.29||86.28||86.29||86.28||0
1653646740000|2022-05-27 10:19:00|86.29||86.29||86.29||86.29||11
1653646750000|2022-05-27 10:19:10|||||||||1189
1653646790000|2022-05-27 10:19:50|86.27|86.2|86.26|86.21|86.27|86.21|86.24|86.2|2493
1653646800000|2022-05-27 10:20:00|86.27|86.22|86.27|86.21|86.3|86.23|86.27|86.21|1593
1653646810000|2022-05-27 10:20:10|86.25|86.2|86.24|86.2|86.27|86.21|86.23|86.2|8431
1653646850000|2022-05-27 10:20:50|86.23|86.17|86.2|86.15|86.23|86.17|86.2|86.15|5864
1653646860000|2022-05-27 10:21:00|86.18|86.14|86.16|86.1|86.18|86.14|86.15|86.1|4382
1653646870000|2022-05-27 10:21:10|86.17||86.17||86.17||86.16||0
1653646880000|2022-05-27 10:21:20|86.18|86.11|86.18|86.13|86.2|86.13|86.18|86.11|0
1653646890000|2022-05-27 10:21:30||86.12||86.11||86.12||86.11|0
1653646900000|2022-05-27 10:21:40|86.17|86.12|86.18|86.13|86.19|86.13|86.17|86.11|0
1653646910000|2022-05-27 10:21:50||86.11||86.12||86.13||86.11|0
1653646920000|2022-05-27 10:22:00|86.17|86.11|86.18|86.15|86.18|86.15|86.16|86.1|0
1653646950000|2022-05-27 10:22:30|86.17|86.12|86.18|86.14|86.19|86.14|86.17|86.1|257
1653646960000|2022-05-27 10:22:40|||||||||1189
1653646970000|2022-05-27 10:22:50|86.2|86.13|86.23|86.19|86.23|86.19|86.2|86.13|13
1653646980000|2022-05-27 10:23:00|86.24|86.17|86.25|86.19|86.27|86.22|86.24|86.16|347
1653646990000|2022-05-27 10:23:10|86.24|86.18|86.25|86.19|86.25|86.19|86.22|86.16|3601
1653647000000|2022-05-27 10:23:20|86.26|86.2|86.25|86.19|86.27|86.2|86.25|86.19|2624
1653647010000|2022-05-27 10:23:30|86.26|86.2|86.27|86.2|86.27|86.21|86.25|86.19|0
1653647020000|2022-05-27 10:23:40|86.26|86.19|86.27|86.2|86.27|86.21|86.26|86.19|0
1653647030000|2022-05-27 10:23:50|86.26|86.21|86.27|86.2|86.27|86.21|86.25|86.2|0
1653647040000|2022-05-27 10:24:00|86.28|86.21|86.29|86.24|86.3|86.24|86.27|86.21|0
1653647050000|2022-05-27 10:24:10|86.3||86.29||86.3||86.29||5973
1653647060000|2022-05-27 10:24:20|86.3||86.29||86.3||86.29||0
1653647070000|2022-05-27 10:24:30|||||||||12961
1653647080000|2022-05-27 10:24:40|86.3|86.25|86.3|86.25|86.31|86.26|86.27|86.24|4518
1653647090000|2022-05-27 10:24:50|86.29|86.24|86.29|86.24|86.3|86.24|86.29|86.24|1500
1653647100000|2022-05-27 10:25:00|86.28||86.29||86.29||86.27||0
1653647110000|2022-05-27 10:25:10|86.28|86.23|86.27|86.23|86.29|86.23|86.27|86.23|1068
1653647130000|2022-05-27 10:25:30|86.28|86.24|86.31|86.26|86.31|86.27|86.28|86.24|5221
1653647140000|2022-05-27 10:25:40|86.32|86.27|86.28|86.23|86.34|86.31|86.28|86.23|4828
1653647150000|2022-05-27 10:25:50|86.29||86.27||86.29||86.27||0
1653647160000|2022-05-27 10:26:00|86.28||86.28||86.28||86.28||2615
1653647170000|2022-05-27 10:26:10|86.29|86.24|86.31|86.25|86.31|86.26|86.29|86.24|103
1653647180000|2022-05-27 10:26:20|86.32|86.26|86.31|86.25|86.32|86.26|86.31|86.25|3
1653647210000|2022-05-27 10:26:50|86.32|86.26|86.34|86.29|86.34|86.29|86.32|86.26|83
1653647220000|2022-05-27 10:27:00||86.28||86.28||86.28||86.28|0
1653647230000|2022-05-27 10:27:10||86.29||86.3||86.3||86.29|10589
1653647250000|2022-05-27 10:27:30|||||||||918
1653647260000|2022-05-27 10:27:40|86.35||86.35||86.36||86.35||4099
1653647270000|2022-05-27 10:27:50|86.36||86.34||86.36||86.34||0
1653647280000|2022-05-27 10:28:00|86.33|86.29|86.33|86.29|86.34|86.29|86.32|86.29|1451
1653647290000|2022-05-27 10:28:10|86.34||86.35||86.35||86.34||0
1653647300000|2022-05-27 10:28:20|86.36|86.3|86.35|86.3|86.36|86.3|86.35|86.3|172
1653647310000|2022-05-27 10:28:30|86.36||86.36||86.36||86.35||0
1653647320000|2022-05-27 10:28:40|86.35||86.36||86.36||86.35||0
1653647330000|2022-05-27 10:28:50|86.35|86.29|86.34|86.29|86.35|86.29|86.34|86.29|0
1653647340000|2022-05-27 10:29:00|86.33||86.33||86.33||86.33||3
1653647350000|2022-05-27 10:29:10|86.32|86.28|86.35|86.29|86.35|86.29|86.31|86.28|2481
1653647370000|2022-05-27 10:29:30|86.36|86.3|86.35|86.29|86.36|86.32|86.35|86.29|1000
1653647380000|2022-05-27 10:29:40|86.36|86.3|86.36|86.32|86.36|86.32|86.36|86.3|0
1653647390000|2022-05-27 10:29:50|||||||||260
1653647400000|2022-05-27 10:30:00|86.35|86.3|86.35|86.3|86.35|86.3|86.33|86.29|836
1653647420000|2022-05-27 10:30:20|86.36||86.36||86.36||86.36||3480
1653647430000|2022-05-27 10:30:30|86.35||86.35||86.35||86.35||10
1653647440000|2022-05-27 10:30:40|86.36||86.35||86.36||86.35||0
1653647460000|2022-05-27 10:31:00|||||||||936
1653647470000|2022-05-27 10:31:10|86.33||86.35||86.35||86.33||0
1653647490000|2022-05-27 10:31:30|86.33|86.29|86.33|86.29|86.33|86.29|86.31|86.29|1753
1653647500000|2022-05-27 10:31:40|86.32||86.33||86.33||86.32||0
1653647510000|2022-05-27 10:31:50|86.32||86.32||86.32||86.32||0
1653647520000|2022-05-27 10:32:00|86.31|86.27|86.36|86.32|86.36|86.32|86.31|86.27|22275
1653647540000|2022-05-27 10:32:20|86.35|86.3|86.35|86.29|86.36|86.32|86.35|86.29|10114
1653647550000|2022-05-27 10:32:30|86.34|86.28|86.33|86.3|86.34|86.3|86.33|86.28|2231
1653647560000|2022-05-27 10:32:40|86.34|86.31|86.35|86.31|86.36|86.31|86.34|86.31|0
1653647580000|2022-05-27 10:33:00|86.34|86.32|86.42|86.37|86.42|86.37|86.33|86.32|8689
1653647590000|2022-05-27 10:33:10|86.43|86.38|86.43|86.4|86.45|86.4|86.43|86.38|550
1653647600000|2022-05-27 10:33:20|86.45||86.43||86.45||86.43||0
1653647610000|2022-05-27 10:33:30|86.44|86.41|86.45|86.41|86.46|86.41|86.44|86.41|0
1653647650000|2022-05-27 10:34:10|86.47|86.42|86.48|86.45|86.48|86.45|86.47|86.42|631
1653647700000|2022-05-27 10:35:00|86.51|86.46|86.53|86.49|86.53|86.49|86.51|86.46|9561
1653647720000|2022-05-27 10:35:20|||||||||6
1653647730000|2022-05-27 10:35:30|86.54|86.51|86.6|86.55|86.62|86.55|86.54|86.51|3287
1653647740000|2022-05-27 10:35:40|86.59|86.54|86.5|86.45|86.59|86.54|86.48|86.44|13342
1653647750000|2022-05-27 10:35:50|86.49|86.46|86.48|86.45|86.5|86.46|86.48|86.45|1202
1653647760000|2022-05-27 10:36:00|86.47|86.43|86.46|86.42|86.48|86.43|86.46|86.42|176
1653647770000|2022-05-27 10:36:10|86.48||86.46||86.48||86.46||0
1653647780000|2022-05-27 10:36:20||86.43||86.43||86.43||86.43|149
1653647790000|2022-05-27 10:36:30|||||||||9678
1653647800000|2022-05-27 10:36:40|86.44|86.42|86.44|86.42|86.44|86.42|86.44|86.42|5033
1653647820000|2022-05-27 10:37:00||86.4||86.4||86.4||86.4|3984
1653647850000|2022-05-27 10:37:30|86.43||86.43||86.43||86.43||0
1653647860000|2022-05-27 10:37:40|86.44||86.43||86.44||86.43||0
1653647880000|2022-05-27 10:38:00|86.42|86.38|86.44|86.39|86.44|86.4|86.41|86.35|9521
1653647910000|2022-05-27 10:38:30||86.4||86.39||86.41||86.39|0
1653647920000|2022-05-27 10:38:40||86.4||86.41||86.41||86.4|0
1653647940000|2022-05-27 10:39:00|86.46|86.42|86.47|86.43|86.47|86.43|86.46|86.42|3889
1653647950000|2022-05-27 10:39:10||86.44||86.43||86.44||86.43|0
1653647970000|2022-05-27 10:39:30||86.42||86.42||86.42||86.42|0
1653647980000|2022-05-27 10:39:40||86.44||86.44||86.44||86.44|2502
1653647990000|2022-05-27 10:39:50|86.46|86.42|86.46|86.41|86.46|86.44|86.45|86.41|2474
1653648000000|2022-05-27 10:40:00|86.45|86.42|86.45|86.41|86.46|86.43|86.45|86.41|5
1653648010000|2022-05-27 10:40:10|86.44||86.44||86.44||86.44||0
1653648060000|2022-05-27 10:41:00|86.46|86.42|86.46|86.43|86.46|86.43|86.46|86.42|5721
1653648070000|2022-05-27 10:41:10|||||||||2759
1653648100000|2022-05-27 10:41:40|86.47|86.44|86.58|86.52|86.59|86.56|86.47|86.44|61504
1653648110000|2022-05-27 10:41:50|86.57||86.56||86.57||86.56||0
1653648130000|2022-05-27 10:42:10||86.53||86.52||86.53||86.52|140
1653648140000|2022-05-27 10:42:20|86.55||86.55||86.55||86.55||0
1653648170000|2022-05-27 10:42:50||86.53||86.52||86.53||86.52|12
1653648180000|2022-05-27 10:43:00|86.57|86.54|86.55|86.52|86.58|86.55|86.55|86.52|4625
1653648210000|2022-05-27 10:43:30|86.58|86.53|86.58|86.54|86.58|86.54|86.58|86.53|2665
1653648220000|2022-05-27 10:43:40|86.59|86.52|86.54|86.47|86.59|86.52|86.5|86.46|24060
1653648230000|2022-05-27 10:43:50|86.53|86.46|86.54|86.49|86.55|86.49|86.5|86.45|11649
1653648250000|2022-05-27 10:44:10|86.55|86.5|86.58|86.52|86.6|86.55|86.55|86.5|1000
1653648270000|2022-05-27 10:44:30||86.53||86.53||86.53||86.53|5777
1653648280000|2022-05-27 10:44:40|||||||||2285
1653648290000|2022-05-27 10:44:50|86.59|86.55|86.61|86.55|86.62|86.56|86.59|86.55|0
1653648300000|2022-05-27 10:45:00|86.6|86.56|86.63|86.58|86.63|86.58|86.6|86.55|11547
1653648310000|2022-05-27 10:45:10|86.6|86.57|86.61|86.56|86.62|86.57|86.59|86.54|3920
1653648320000|2022-05-27 10:45:20|86.62|86.57|86.64|86.59|86.65|86.6|86.62|86.57|0
1653648330000|2022-05-27 10:45:30|86.65|86.6|86.64|86.59|86.65|86.6|86.64|86.59|1000
1653648340000|2022-05-27 10:45:40|86.65|86.6|86.61|86.56|86.65|86.6|86.61|86.56|0
1653648350000|2022-05-27 10:45:50|86.62|86.57|86.64|86.58|86.64|86.59|86.62|86.57|12
1653648360000|2022-05-27 10:46:00|86.65|86.59|86.65|86.59|86.65|86.59|86.64|86.58|0
1653648370000|2022-05-27 10:46:10||86.6||86.6||86.6||86.6|0
1653648380000|2022-05-27 10:46:20||86.59||86.6||86.6||86.58|0
1653648390000|2022-05-27 10:46:30|86.64|86.59|86.64|86.59|86.64|86.59|86.64|86.59|0
1653648400000|2022-05-27 10:46:40|86.65||86.65||86.65||86.65||0
1653648410000|2022-05-27 10:46:50||86.6||86.6||86.6||86.6|0
1653648420000|2022-05-27 10:47:00||86.61||86.6||86.62||86.6|0
1653648430000|2022-05-27 10:47:10||86.61||86.6||86.61||86.6|0
1653648440000|2022-05-27 10:47:20||86.61||86.6||86.61||86.6|0
1653648460000|2022-05-27 10:47:40|86.64|86.59|86.61|86.56|86.64|86.59|86.61|86.56|6653
1653648470000|2022-05-27 10:47:50|86.6|86.53|86.56|86.51|86.6|86.54|86.54|86.49|1882
1653648480000|2022-05-27 10:48:00|86.55|86.5|86.55|86.5|86.55|86.5|86.55|86.5|0
1653648490000|2022-05-27 10:48:10|86.56|86.51|86.57|86.54|86.6|86.54|86.56|86.51|1582
1653648510000|2022-05-27 10:48:30|86.6|86.55|86.62|86.58|86.64|86.58|86.6|86.55|3647
1653648530000|2022-05-27 10:48:50|86.64|86.59|86.64|86.59|86.64|86.59|86.64|86.59|0
1653648540000|2022-05-27 10:49:00||86.6||86.59||86.6||86.59|2000
1653648550000|2022-05-27 10:49:10||86.6||86.6||86.6||86.6|141
1653648560000|2022-05-27 10:49:20|86.63|86.59|86.62|86.58|86.63|86.6|86.62|86.58|1747
1653648570000|2022-05-27 10:49:30|86.64|86.59|86.62|86.58|86.64|86.59|86.62|86.58|3838
1653648580000|2022-05-27 10:49:40|86.61|86.57|86.57|86.52|86.61|86.57|86.57|86.52|10477
1653648590000|2022-05-27 10:49:50|86.56|86.51|86.57|86.52|86.57|86.52|86.55|86.5|1
1653648610000|2022-05-27 10:50:10|86.56|86.51|86.53|86.49|86.56|86.51|86.53|86.49|0
1653648620000|2022-05-27 10:50:20|86.55|86.5|86.54|86.49|86.55|86.5|86.53|86.49|15
1653648640000|2022-05-27 10:50:40|86.53||86.52||86.54||86.52||29
1653648650000|2022-05-27 10:50:50|86.53|86.5|86.54|86.5|86.54|86.5|86.53|86.5|718
1653648670000|2022-05-27 10:51:10|86.56|86.51|86.57|86.52|86.59|86.54|86.55|86.5|1814
1653648680000|2022-05-27 10:51:20|86.56|86.51|86.55|86.5|86.56|86.51|86.55|86.5|0
1653648700000|2022-05-27 10:51:40|86.56|86.51|86.54|86.5|86.57|86.51|86.54|86.5|3345
1653648710000|2022-05-27 10:51:50|86.53|86.49|86.54|86.49|86.54|86.49|86.51|86.49|3974
1653648730000|2022-05-27 10:52:10|86.53|86.47|86.51|86.47|86.54|86.47|86.51|86.46|1358
1653648740000|2022-05-27 10:52:20|86.5|86.46|86.49|86.46|86.5|86.46|86.49|86.46|1707
1653648760000|2022-05-27 10:52:40|86.5||86.51||86.51||86.5||578
1653648790000|2022-05-27 10:53:10|||||||||2
1653648810000|2022-05-27 10:53:30|86.52|86.48|86.52|86.47|86.56|86.52|86.51|86.46|27416
1653648820000|2022-05-27 10:53:40|86.53|86.48|86.54|86.49|86.54|86.49|86.53|86.48|0
1653648850000|2022-05-27 10:54:10||86.5||86.51||86.51||86.49|0
1653648860000|2022-05-27 10:54:20|86.56|86.52|86.63|86.57|86.63|86.58|86.56|86.52|7833
1653648870000|2022-05-27 10:54:30|86.64|86.58|86.63|86.57|86.64|86.58|86.63|86.57|101
1653648880000|2022-05-27 10:54:40|86.64|86.58|86.69|86.63|86.69|86.63|86.64|86.58|2190
1653648890000|2022-05-27 10:54:50|86.7|86.64|86.62|86.57|86.71|86.66|86.62|86.57|4290
1653648900000|2022-05-27 10:55:00|86.61|86.56|86.59|86.54|86.62|86.6|86.59|86.54|7933
1653648910000|2022-05-27 10:55:10|86.61|86.55|86.65|86.59|86.65|86.6|86.61|86.55|7163
1653648920000|2022-05-27 10:55:20|86.64|86.58|86.64|86.58|86.65|86.58|86.62|86.56|0
1653648930000|2022-05-27 10:55:30|86.65|86.57|86.63|86.56|86.65|86.57|86.63|86.56|360
1653648940000|2022-05-27 10:55:40||86.57||86.57||86.58||86.57|0
1653648950000|2022-05-27 10:55:50||86.58||86.58||86.59||86.57|100
1653648960000|2022-05-27 10:56:00||86.59||86.59||86.59||86.59|0
1653648970000|2022-05-27 10:56:10||86.58||86.58||86.58||86.58|0
1653648980000|2022-05-27 10:56:20|86.62|86.57|86.63|86.58|86.63|86.58|86.58|86.52|9173
1653648990000|2022-05-27 10:56:30|86.62|86.57|86.63|86.57|86.63|86.61|86.6|86.54|32306
1653649000000|2022-05-27 10:56:40|86.64|86.58|86.66|86.6|86.67|86.6|86.64|86.58|6
1653649010000|2022-05-27 10:56:50|86.65||86.65||86.67||86.65||110
1653649020000|2022-05-27 10:57:00|86.66|86.59|86.67|86.6|86.67|86.6|86.65|86.59|0
1653649030000|2022-05-27 10:57:10|86.66|86.59|86.63|86.57|86.66|86.59|86.62|86.56|0
1653649040000|2022-05-27 10:57:20|86.64|86.58|86.6|86.54|86.64|86.58|86.59|86.53|181
1653649050000|2022-05-27 10:57:30|86.59|86.53|86.58|86.52|86.59|86.53|86.58|86.52|0
1653649060000|2022-05-27 10:57:40|86.57||86.57||86.57||86.57||2
1653649070000|2022-05-27 10:57:50|86.58|86.51|86.58|86.52|86.58|86.52|86.57|86.51|0
1653649080000|2022-05-27 10:58:00|86.59|86.53|86.59|86.52|86.62|86.56|86.59|86.52|0
1653649100000|2022-05-27 10:58:20|86.6|86.53|86.6|86.54|86.6|86.54|86.6|86.53|0
1653649120000|2022-05-27 10:58:40|86.61||86.61||86.61||86.61||22
1653649130000|2022-05-27 10:58:50|86.6|86.55|86.6|86.54|86.62|86.56|86.6|86.54|0
1653649140000|2022-05-27 10:59:00|86.61|86.55|86.61|86.55|86.62|86.55|86.61|86.55|36
1653649150000|2022-05-27 10:59:10|86.62|86.56|86.6|86.54|86.62|86.56|86.56|86.51|4042
1653649160000|2022-05-27 10:59:20|86.58|86.53|86.62|86.56|86.62|86.57|86.55|86.48|0
1653649170000|2022-05-27 10:59:30|86.61|86.57|86.6|86.54|86.62|86.57|86.6|86.54|5000
1653649180000|2022-05-27 10:59:40|86.59|86.55|86.58|86.54|86.6|86.55|86.58|86.54|0
1653649190000|2022-05-27 10:59:50|86.6|86.55|86.59|86.53|86.62|86.58|86.54|86.51|61633
1653649200000|2022-05-27 11:00:00|86.57|86.52|86.57|86.5|86.57|86.52|86.55|86.5|1138
1653649210000|2022-05-27 11:00:10|86.55|86.49|86.55|86.48|86.55|86.49|86.55|86.48|21
1653649220000|2022-05-27 11:00:20||86.49||86.48||86.49||86.48|0
1653649230000|2022-05-27 11:00:30|86.54|86.49|86.57|86.5|86.57|86.51|86.53|86.46|0
1653649240000|2022-05-27 11:00:40|86.59|86.51|86.6|86.53|86.6|86.54|86.59|86.51|2500
1653649250000|2022-05-27 11:00:50|86.58|86.54|86.6|86.53|86.61|86.54|86.58|86.53|0
1653649260000|2022-05-27 11:01:00|86.58|86.52|86.55|86.5|86.58|86.52|86.55|86.5|2
1653649270000|2022-05-27 11:01:10|86.57||86.57||86.57||86.54||3613
1653649280000|2022-05-27 11:01:20|86.6|86.51|86.6|86.52|86.6|86.53|86.6|86.5|1000
1653649290000|2022-05-27 11:01:30|86.57|86.53|86.56|86.51|86.57|86.53|86.56|86.51|592
1653649300000|2022-05-27 11:01:40|86.57||86.57||86.59||86.56||0
1653649310000|2022-05-27 11:01:50|86.56||86.56||86.57||86.56||0
1653649320000|2022-05-27 11:02:00|86.57||86.57||86.57||86.56||0
1653649330000|2022-05-27 11:02:10|86.56||86.56||86.57||86.56||529
1653649340000|2022-05-27 11:02:20|86.57||86.57||86.57||86.57||0
1653649360000|2022-05-27 11:02:40|86.56|86.52|86.56|86.51|86.57|86.52|86.56|86.51|15
1653649370000|2022-05-27 11:02:50|86.57||86.57||86.57||86.57||0
1653649380000|2022-05-27 11:03:00|86.56|86.5|86.48|86.43|86.56|86.5|86.47|86.42|6415
1653649390000|2022-05-27 11:03:10|86.5||86.5||86.5||86.5||0
1653649400000|2022-05-27 11:03:20|86.49|86.41|86.5|86.43|86.5|86.43|86.47|86.41|1150
1653649410000|2022-05-27 11:03:30|86.49||86.5||86.5||86.49||0
1653649420000|2022-05-27 11:03:40|86.52|86.44|86.5|86.43|86.52|86.47|86.48|86.43|0
1653649430000|2022-05-27 11:03:50|||||||||2267
1653649440000|2022-05-27 11:04:00|86.51|86.44|86.51|86.45|86.54|86.47|86.51|86.44|3218
1653649450000|2022-05-27 11:04:10|86.5|86.44|86.54|86.47|86.54|86.47|86.5|86.44|2541
1653649460000|2022-05-27 11:04:20|86.52||86.53||86.54||86.52||1819
1653649470000|2022-05-27 11:04:30|86.54|86.45|86.49|86.43|86.54|86.45|86.49|86.43|1421
1653649490000|2022-05-27 11:04:50|86.51|86.44|86.47|86.43|86.52|86.46|86.47|86.43|13247
1653649500000|2022-05-27 11:05:00|86.45|86.4|86.46|86.43|86.49|86.43|86.45|86.39|11195
1653649510000|2022-05-27 11:05:10|86.49|86.44|86.48|86.42|86.5|86.44|86.48|86.42|1205
1653649520000|2022-05-27 11:05:20|86.49|86.43|86.53|86.47|86.53|86.48|86.49|86.43|0
1653649530000|2022-05-27 11:05:30|86.54|86.49|86.53|86.48|86.56|86.49|86.53|86.47|0
1653649540000|2022-05-27 11:05:40|86.54|86.47|86.52|86.47|86.54|86.48|86.52|86.47|4
1653649550000|2022-05-27 11:05:50|86.51||86.52||86.52||86.51||0
1653649560000|2022-05-27 11:06:00|86.51|86.46|86.48|86.42|86.51|86.46|86.46|86.42|5195
1653649570000|2022-05-27 11:06:10|86.47|86.4|86.43|86.38|86.47|86.41|86.41|86.38|3071
1653649580000|2022-05-27 11:06:20|86.45|86.39|86.45|86.38|86.45|86.39|86.44|86.38|2800
1653649590000|2022-05-27 11:06:30|86.43||86.43||86.45||86.42||0
1653649600000|2022-05-27 11:06:40|||||||||17421
1653649610000|2022-05-27 11:06:50|||||||||758
1653649620000|2022-05-27 11:07:00|86.42|86.4|86.43|86.38|86.43|86.4|86.41|86.38|746
1653649630000|2022-05-27 11:07:10|86.41||86.43||86.43||86.41||0
1653649640000|2022-05-27 11:07:20|86.45|86.39|86.52|86.47|86.52|86.47|86.45|86.39|2500
1653649650000|2022-05-27 11:07:30|86.51||86.52||86.52||86.51||57
1653649660000|2022-05-27 11:07:40|||||||||4398
1653649680000|2022-05-27 11:08:00|86.51||86.51||86.51||86.51||11611
1653649700000|2022-05-27 11:08:20|86.52|86.48|86.55|86.49|86.56|86.5|86.52|86.47|12029
1653649710000|2022-05-27 11:08:30|86.54|86.48|86.55|86.49|86.55|86.49|86.54|86.47|0
1653649720000|2022-05-27 11:08:40|86.56|86.5|86.56|86.5|86.56|86.5|86.55|86.49|0
1653649730000|2022-05-27 11:08:50|86.55|86.51|86.55|86.5|86.55|86.51|86.55|86.5|3
1653649740000|2022-05-27 11:09:00|86.56|86.51|86.55|86.5|86.56|86.51|86.54|86.5|0
1653649760000|2022-05-27 11:09:20|86.56|86.51|86.54|86.47|86.56|86.51|86.51|86.45|41776
1653649770000|2022-05-27 11:09:30|86.52||86.52||86.52||86.52||0
1653649780000|2022-05-27 11:09:40|86.51|86.5|86.5|86.47|86.52|86.5|86.5|86.47|3470
1653649790000|2022-05-27 11:09:50|86.52|86.48|86.57|86.5|86.57|86.5|86.52|86.48|7893
1653649800000|2022-05-27 11:10:00|86.56|86.51|86.57|86.5|86.57|86.51|86.56|86.5|0
1653649810000|2022-05-27 11:10:10|86.56|86.51|86.56|86.51|86.57|86.51|86.56|86.51|8
1653649820000|2022-05-27 11:10:20|86.57||86.57||86.57||86.57||2850
1653649830000|2022-05-27 11:10:30|86.59|86.52|86.6|86.54|86.61|86.55|86.59|86.52|5622
1653649840000|2022-05-27 11:10:40|86.61|86.55|86.61|86.54|86.61|86.55|86.61|86.54|0
1653649850000|2022-05-27 11:10:50|86.59|86.53|86.56|86.51|86.59|86.53|86.55|86.51|1133
1653649880000|2022-05-27 11:11:20|86.57|86.52|86.55|86.51|86.58|86.52|86.55|86.51|0
1653649890000|2022-05-27 11:11:30|||||||||50
1653649920000|2022-05-27 11:12:00|86.54|86.5|86.53|86.47|86.54|86.5|86.5|86.47|5465
1653649930000|2022-05-27 11:12:10|86.52||86.51||86.52||86.51||5000
1653649940000|2022-05-27 11:12:20|86.5|86.46|86.51|86.46|86.51|86.46|86.49|86.44|25996
1653649950000|2022-05-27 11:12:30|86.52|86.47|86.53|86.47|86.53|86.47|86.52|86.47|0
1653649960000|2022-05-27 11:12:40||86.48||86.49||86.49||86.48|0
1653650000000|2022-05-27 11:13:20|86.54|86.5|86.55|86.5|86.55|86.51|86.54|86.5|11499
1653650010000|2022-05-27 11:13:30|86.53|86.49|86.55|86.49|86.55|86.5|86.53|86.49|0
1653650020000|2022-05-27 11:13:40|86.54||86.55||86.55||86.54||0
1653650030000|2022-05-27 11:13:50||86.5||86.49||86.5||86.49|115
1653650040000|2022-05-27 11:14:00|86.56|86.5|86.56|86.5|86.57|86.51|86.56|86.49|0
1653650050000|2022-05-27 11:14:10|86.55|86.49|86.57|86.52|86.57|86.52|86.54|86.49|2015
1653650060000|2022-05-27 11:14:20|86.56|86.51|86.54|86.49|86.56|86.51|86.54|86.49|0
1653650070000|2022-05-27 11:14:30|86.53||86.54||86.54||86.53||0
1653650080000|2022-05-27 11:14:40|86.53|86.48|86.5|86.47|86.53|86.48|86.5|86.47|1142
1653650090000|2022-05-27 11:14:50|86.51||86.51||86.52||86.51||0
1653650100000|2022-05-27 11:15:00|86.5|86.46|86.52|86.47|86.52|86.47|86.47|86.43|4737
1653650110000|2022-05-27 11:15:10|86.5|86.46|86.48|86.45|86.5|86.46|86.48|86.45|1800
1653650120000|2022-05-27 11:15:20|86.5||86.5||86.5||86.49||290
1653650130000|2022-05-27 11:15:30|86.49|86.44|86.46|86.44|86.49|86.44|86.46|86.44|602
1653650140000|2022-05-27 11:15:40|86.47||86.48||86.48||86.47||0
1653650150000|2022-05-27 11:15:50|86.5|86.45|86.5|86.44|86.5|86.45|86.5|86.44|0
1653650160000|2022-05-27 11:16:00|86.51|86.45|86.52|86.46|86.52|86.46|86.51|86.45|0
1653650170000|2022-05-27 11:16:10||86.47||86.47||86.47||86.46|0
1653650180000|2022-05-27 11:16:20|86.5||86.52||86.52||86.5||0
1653650190000|2022-05-27 11:16:30|86.53|86.48|86.54|86.49|86.55|86.51|86.53|86.48|2097
1653650210000|2022-05-27 11:16:50|86.55|86.5|86.55|86.5|86.55|86.5|86.54|86.5|12
1653650220000|2022-05-27 11:17:00|86.56|86.51|86.55|86.5|86.56|86.51|86.55|86.5|0
1653650230000|2022-05-27 11:17:10|86.52|86.49|86.55|86.5|86.55|86.51|86.52|86.49|131
1653650240000|2022-05-27 11:17:20|86.57|86.51|86.57|86.52|86.57|86.52|86.57|86.51|0
1653650250000|2022-05-27 11:17:30||86.51||86.52||86.52||86.51|0
1653650260000|2022-05-27 11:17:40|||||||||12
1653650270000|2022-05-27 11:17:50||86.53||86.52||86.53||86.52|0
1653650290000|2022-05-27 11:18:10||86.51||86.52||86.52||86.51|0
1653650300000|2022-05-27 11:18:20|86.56|86.51|86.54|86.5|86.56|86.51|86.52|86.5|1837
1653650310000|2022-05-27 11:18:30|86.52|86.49|86.54|86.49|86.54|86.49|86.51|86.49|1130
1653650370000|2022-05-27 11:19:30|86.55|86.5|86.55|86.5|86.57|86.52|86.55|86.49|2
1653650380000|2022-05-27 11:19:40|86.54|86.49|86.49|86.44|86.54|86.5|86.47|86.43|3980
1653650390000|2022-05-27 11:19:50|86.48|86.43|86.45|86.41|86.48|86.44|86.45|86.41|6000
1653650400000|2022-05-27 11:20:00|86.43|86.38|86.42|86.36|86.45|86.38|86.41|86.36|5073
1653650410000|2022-05-27 11:20:10||86.37||86.37||86.37||86.37|505
1653650420000|2022-05-27 11:20:20|||||||||2
1653650430000|2022-05-27 11:20:30|86.43|86.38|86.42|86.37|86.43|86.38|86.4|86.37|0
1653650450000|2022-05-27 11:20:50|86.41|86.36|86.48|86.43|86.48|86.43|86.4|86.36|20948
1653650460000|2022-05-27 11:21:00|86.49|86.45|86.5|86.45|86.51|86.45|86.49|86.45|0
1653650470000|2022-05-27 11:21:10|86.49|86.44|86.49|86.44|86.51|86.46|86.48|86.43|2891
1653650480000|2022-05-27 11:21:20|86.51|86.45|86.51|86.46|86.51|86.47|86.5|86.45|0
1653650490000|2022-05-27 11:21:30|86.5|86.45|86.51|86.46|86.51|86.46|86.49|86.44|0
1653650500000|2022-05-27 11:21:40||86.45||86.46||86.46||86.45|0
1653650510000|2022-05-27 11:21:50|86.52|86.47|86.53|86.47|86.53|86.47|86.52|86.47|0
1653650520000|2022-05-27 11:22:00|86.52|86.46|86.56|86.5|86.57|86.51|86.52|86.46|100
1653650530000|2022-05-27 11:22:10|86.57|86.51|86.57|86.52|86.57|86.53|86.57|86.51|0
1653650540000|2022-05-27 11:22:20|86.55|86.53|86.53|86.48|86.55|86.53|86.53|86.47|0
1653650550000|2022-05-27 11:22:30|86.52|86.47|86.49|86.46|86.52|86.47|86.49|86.46|0
1653650560000|2022-05-27 11:22:40|86.5|86.47|86.55|86.5|86.55|86.5|86.49|86.47|8319
1653650570000|2022-05-27 11:22:50||86.51||86.51||86.51||86.51|0
1653650580000|2022-05-27 11:23:00|86.54|86.5|86.55|86.5|86.55|86.5|86.53|86.48|0
1653650610000|2022-05-27 11:23:30|86.57|86.51|86.6|86.55|86.61|86.55|86.57|86.5|1029
1653650620000|2022-05-27 11:23:40|86.58|86.54|86.56|86.51|86.58|86.54|86.56|86.51|3015
1653650640000|2022-05-27 11:24:00|86.57|86.52|86.56|86.51|86.58|86.53|86.56|86.5|0
1653650650000|2022-05-27 11:24:10|86.58|86.52|86.58|86.53|86.58|86.53|86.58|86.52|0
1653650660000|2022-05-27 11:24:20|86.56|86.52|86.58|86.53|86.58|86.53|86.56|86.52|13382
1653650670000|2022-05-27 11:24:30|86.6|86.54|86.58|86.53|86.6|86.55|86.58|86.53|0
1653650680000|2022-05-27 11:24:40|86.59|86.54|86.6|86.55|86.6|86.55|86.58|86.52|0
1653650690000|2022-05-27 11:24:50|86.58|86.54|86.58|86.53|86.6|86.55|86.58|86.53|17
1653650700000|2022-05-27 11:25:00||86.54||86.54||86.54||86.53|0
1653650710000|2022-05-27 11:25:10|86.59|86.55|86.6|86.55|86.6|86.55|86.59|86.54|0
1653650720000|2022-05-27 11:25:20||86.54||86.55||86.55||86.54|5000
1653650730000|2022-05-27 11:25:30|86.58|86.54|86.58|86.53|86.58|86.54|86.54|86.52|695
1653650760000|2022-05-27 11:26:00|86.6|86.54|86.58|86.54|86.61|86.57|86.58|86.52|4201
1653650770000|2022-05-27 11:26:10|86.56|86.53|86.56|86.52|86.56|86.53|86.54|86.52|5489
1653650780000|2022-05-27 11:26:20|86.58|86.53|86.58|86.53|86.58|86.53|86.58|86.53|0
1653650790000|2022-05-27 11:26:30|86.56||86.58||86.58||86.56||2500
1653650800000|2022-05-27 11:26:40|86.6|86.54|86.61|86.56|86.61|86.56|86.6|86.54|57
1653650810000|2022-05-27 11:26:50|86.6|86.55|86.61|86.56|86.61|86.56|86.6|86.55|2321
1653650820000|2022-05-27 11:27:00|86.6||86.61||86.61||86.6||0
1653650830000|2022-05-27 11:27:10|||||||||45
1653650840000|2022-05-27 11:27:20|86.64|86.57|86.63|86.58|86.67|86.61|86.63|86.57|5608
1653650860000|2022-05-27 11:27:40|86.65|86.59|86.65|86.6|86.65|86.6|86.65|86.59|0
1653650870000|2022-05-27 11:27:50|86.66|86.61|86.65|86.6|86.67|86.61|86.65|86.6|0
1653650890000|2022-05-27 11:28:10|86.66|86.61|86.66|86.61|86.68|86.62|86.66|86.61|0
1653650900000|2022-05-27 11:28:20|86.68|86.62|86.67|86.61|86.68|86.62|86.66|86.61|0
1653650910000|2022-05-27 11:28:30|86.66|86.62|86.67|86.61|86.67|86.62|86.66|86.61|115
1653650920000|2022-05-27 11:28:40|86.69|86.62|86.68|86.63|86.7|86.64|86.68|86.62|13
1653650930000|2022-05-27 11:28:50|86.69|86.64|86.7|86.66|86.72|86.66|86.69|86.63|617
1653650940000|2022-05-27 11:29:00|86.71|86.67|86.76|86.73|86.8|86.74|86.71|86.67|9699
1653650950000|2022-05-27 11:29:10|86.78|86.74|86.79|86.74|86.8|86.74|86.78|86.74|1200
1653650960000|2022-05-27 11:29:20|86.8|86.75|86.77|86.72|86.8|86.76|86.77|86.72|8176
1653650980000|2022-05-27 11:29:40|86.76|86.71|86.8|86.74|86.8|86.74|86.73|86.68|928
1653650990000|2022-05-27 11:29:50|86.79|86.73|86.8|86.74|86.8|86.75|86.79|86.72|91
1653651000000|2022-05-27 11:30:00|86.82|86.75|86.85|86.79|86.86|86.8|86.82|86.74|1623
1653651010000|2022-05-27 11:30:10|||||||||2795
1653651020000|2022-05-27 11:30:20|||||||||5790
1653651030000|2022-05-27 11:30:30||86.8||86.8||86.8||86.79|5
1653651040000|2022-05-27 11:30:40|86.87|86.81|86.86|86.81|86.89|86.82|86.86|86.8|17310
1653651050000|2022-05-27 11:30:50|86.85|86.8|86.79|86.74|86.85|86.8|86.78|86.74|5020
1653651060000|2022-05-27 11:31:00|86.78|86.73|86.76|86.69|86.78|86.73|86.76|86.69|0
1653651070000|2022-05-27 11:31:10|86.75|86.7|86.74|86.68|86.75|86.7|86.72|86.66|5765
1653651080000|2022-05-27 11:31:20|86.75|86.69|86.75|86.69|86.76|86.69|86.74|86.69|0
1653651090000|2022-05-27 11:31:30|86.76|86.68|86.75|86.68|86.76|86.69|86.74|86.68|0
1653651100000|2022-05-27 11:31:40|86.74||86.73||86.74||86.73||0
1653651110000|2022-05-27 11:31:50|86.74|86.69|86.75|86.68|86.75|86.69|86.74|86.68|0
1653651120000|2022-05-27 11:32:00|86.74|86.67|86.73|86.67|86.74|86.67|86.71|86.66|536
1653651130000|2022-05-27 11:32:10|86.74|86.68|86.74|86.68|86.75|86.68|86.74|86.67|17
1653651140000|2022-05-27 11:32:20|86.73|86.67|86.73|86.67|86.74|86.67|86.73|86.66|0
1653651150000|2022-05-27 11:32:30|||||||||18117
1653651160000|2022-05-27 11:32:40|86.74|86.68|86.75|86.68|86.75|86.68|86.74|86.68|0
1653651170000|2022-05-27 11:32:50|86.74||86.74||86.74||86.74||0
1653651180000|2022-05-27 11:33:00|86.75|86.69|86.79|86.73|86.79|86.73|86.75|86.69|11
1653651190000|2022-05-27 11:33:10|86.8|86.75|86.8|86.74|86.83|86.77|86.79|86.74|12781
1653651200000|2022-05-27 11:33:20|86.81|86.75|86.79|86.73|86.81|86.75|86.78|86.73|995
1653651210000|2022-05-27 11:33:30|86.78|86.72|86.78|86.72|86.79|86.73|86.76|86.71|2731
1653651220000|2022-05-27 11:33:40|86.79|86.73|86.8|86.74|86.8|86.74|86.79|86.73|3
1653651230000|2022-05-27 11:33:50|86.79|86.73|86.79|86.73|86.79|86.73|86.79|86.73|1132
1653651240000|2022-05-27 11:34:00|86.8|86.74|86.78|86.73|86.81|86.75|86.76|86.73|2
1653651260000|2022-05-27 11:34:20|86.79|86.75|86.8|86.75|86.82|86.76|86.79|86.75|14
1653651270000|2022-05-27 11:34:30|86.79|86.74|86.79|86.73|86.79|86.74|86.79|86.73|0
1653651280000|2022-05-27 11:34:40|||||||||165
1653651290000|2022-05-27 11:34:50|86.78||86.79||86.79||86.78||316
1653651300000|2022-05-27 11:35:00|||||||||85
1653651310000|2022-05-27 11:35:10|86.77|86.72|86.79|86.73|86.79|86.73|86.72|86.66|5976
1653651320000|2022-05-27 11:35:20|86.77|86.71|86.75|86.69|86.77|86.71|86.73|86.67|13
1653651330000|2022-05-27 11:35:30|||||||||3469
1653651350000|2022-05-27 11:35:50||86.7||86.7||86.7||86.7|57
1653651360000|2022-05-27 11:36:00|86.74|86.69|86.74|86.69|86.74|86.69|86.73|86.69|5126
1653651370000|2022-05-27 11:36:10|86.75||86.73||86.75||86.73||20
1653651380000|2022-05-27 11:36:20|86.71|86.67|86.69|86.63|86.71|86.67|86.68|86.63|1302
1653651390000|2022-05-27 11:36:30|86.7|86.62|86.66|86.6|86.7|86.62|86.66|86.59|170
1653651400000|2022-05-27 11:36:40|86.68|86.61|86.7|86.63|86.7|86.68|86.68|86.61|4174
1653651410000|2022-05-27 11:36:50|86.69|86.65|86.71|86.65|86.71|86.65|86.69|86.65|0
1653651430000|2022-05-27 11:37:10|86.72|86.66|86.69|86.63|86.72|86.67|86.68|86.62|518
1653651440000|2022-05-27 11:37:20|86.67|86.62|86.69|86.61|86.69|86.62|86.67|86.61|0
1653651450000|2022-05-27 11:37:30|86.68|86.62|86.67|86.61|86.69|86.64|86.67|86.61|3700
1653651460000|2022-05-27 11:37:40|86.66|86.6|86.65|86.6|86.67|86.6|86.65|86.6|0
1653651470000|2022-05-27 11:37:50|86.67|86.62|86.67|86.62|86.67|86.62|86.67|86.62|5732
1653651480000|2022-05-27 11:38:00|86.66|86.6|86.61|86.56|86.66|86.6|86.61|86.56|1593
1653651490000|2022-05-27 11:38:10|86.6|86.55|86.62|86.56|86.63|86.57|86.6|86.54|20000
1653651500000|2022-05-27 11:38:20|86.63|86.55|86.62|86.56|86.63|86.56|86.62|86.55|231
1653651510000|2022-05-27 11:38:30|86.63|86.57|86.62|86.56|86.63|86.57|86.62|86.56|0
1653651520000|2022-05-27 11:38:40|86.63||86.62||86.63||86.62||57
1653651530000|2022-05-27 11:38:50|86.63||86.62||86.63||86.62||0
1653651540000|2022-05-27 11:39:00|86.63|86.57|86.63|86.57|86.64|86.58|86.63|86.57|0
1653651550000|2022-05-27 11:39:10|86.64|86.58|86.63|86.59|86.66|86.6|86.63|86.58|2109
1653651560000|2022-05-27 11:39:20|86.64|86.58|86.67|86.63|86.69|86.63|86.64|86.58|4387
1653651570000|2022-05-27 11:39:30||86.62||86.62||86.62||86.61|0
1653651580000|2022-05-27 11:39:40|86.68|86.63|86.66|86.61|86.69|86.63|86.65|86.61|8773
1653651600000|2022-05-27 11:40:00|||||||||2
1653651610000|2022-05-27 11:40:10|86.67|86.62|86.65|86.6|86.67|86.62|86.65|86.6|947
1653651620000|2022-05-27 11:40:20|86.64|86.59|86.66|86.61|86.66|86.61|86.63|86.59|720
1653651630000|2022-05-27 11:40:30|86.65|86.6|86.66|86.59|86.66|86.6|86.64|86.59|1837
1653651640000|2022-05-27 11:40:40|86.65|86.6|86.63|86.57|86.66|86.6|86.6|86.57|19309
1653651650000|2022-05-27 11:40:50|86.62|86.56|86.61|86.57|86.63|86.57|86.61|86.56|11
1653651660000|2022-05-27 11:41:00|86.6|86.55|86.57|86.52|86.6|86.55|86.57|86.52|0
1653651670000|2022-05-27 11:41:10|86.58|86.53|86.59|86.54|86.6|86.55|86.58|86.52|0
1653651680000|2022-05-27 11:41:20||86.55||86.54||86.55||86.54|0
1653651690000|2022-05-27 11:41:30||86.55||86.54||86.55||86.54|0
1653651710000|2022-05-27 11:41:50||86.55||86.55||86.55||86.54|0
1653651720000|2022-05-27 11:42:00||86.56||86.56||86.56||86.55|0
1653651730000|2022-05-27 11:42:10|86.62|86.57|86.63|86.57|86.63|86.57|86.61|86.57|2106
1653651740000|2022-05-27 11:42:20|86.62|86.58|86.63|86.57|86.63|86.58|86.62|86.57|0
1653651750000|2022-05-27 11:42:30|86.62||86.62||86.62||86.62||23
1653651760000|2022-05-27 11:42:40|86.63||86.63||86.63||86.62||2200
1653651770000|2022-05-27 11:42:50|86.62|86.58|86.63|86.58|86.63|86.58|86.62|86.58|0
1653651780000|2022-05-27 11:43:00|86.62|86.57|86.62|86.57|86.62|86.57|86.62|86.57|0
1653651790000|2022-05-27 11:43:10|86.63||86.62||86.63||86.62||0
1653651810000|2022-05-27 11:43:30|86.61||86.62||86.62||86.61||1538
1653651830000|2022-05-27 11:43:50|86.63|86.58|86.62|86.58|86.66|86.62|86.62|86.57|15735
1653651840000|2022-05-27 11:44:00|86.61|86.57|86.62|86.57|86.62|86.57|86.61|86.57|0
1653651850000|2022-05-27 11:44:10|||||||||17
1653651870000|2022-05-27 11:44:30|86.63|86.58|86.63|86.57|86.63|86.58|86.62|86.57|0
1653651880000|2022-05-27 11:44:40|86.62||86.62||86.63||86.62||0
1653651890000|2022-05-27 11:44:50|86.63|86.58|86.62|86.57|86.64|86.59|86.62|86.57|0
1653651900000|2022-05-27 11:45:00|86.61|86.59|86.59|86.54|86.62|86.59|86.59|86.53|7682
1653651910000|2022-05-27 11:45:10|86.58||86.59||86.59||86.57||0
1653651920000|2022-05-27 11:45:20|86.6|86.55|86.59|86.54|86.6|86.55|86.59|86.54|1483
1653651930000|2022-05-27 11:45:30|86.58|86.53|86.55|86.5|86.58|86.53|86.54|86.49|6688
1653651940000|2022-05-27 11:45:40|86.54|86.49|86.52|86.49|86.54|86.5|86.52|86.49|7
1653651950000|2022-05-27 11:45:50|86.51|86.47|86.5|86.45|86.51|86.47|86.5|86.43|1072
1653651960000|2022-05-27 11:46:00|86.49|86.44|86.52|86.47|86.52|86.47|86.47|86.43|340
1653651970000|2022-05-27 11:46:10|86.53|86.48|86.52|86.47|86.53|86.49|86.52|86.47|13702
1653651990000|2022-05-27 11:46:30||86.48||86.48||86.48||86.48|40
1653652010000|2022-05-27 11:46:50|86.51|86.47|86.52|86.47|86.52|86.47|86.51|86.47|0
1653652020000|2022-05-27 11:47:00|86.51|86.48|86.52|86.47|86.52|86.48|86.51|86.47|1076
1653652030000|2022-05-27 11:47:10|86.51|86.45|86.47|86.41|86.52|86.45|86.47|86.41|4169
1653652050000|2022-05-27 11:47:30|86.46|86.4|86.46|86.4|86.47|86.41|86.44|86.37|0
1653652060000|2022-05-27 11:47:40|86.47|86.42|86.46|86.41|86.47|86.42|86.46|86.41|2500
1653652070000|2022-05-27 11:47:50|86.48|86.42|86.49|86.42|86.5|86.44|86.48|86.42|1590
1653652090000|2022-05-27 11:48:10|86.48||86.45||86.48||86.45||11
1653652110000|2022-05-27 11:48:30|86.46|86.43|86.5|86.44|86.51|86.46|86.46|86.43|3100
1653652120000|2022-05-27 11:48:40|86.51|86.45|86.48|86.43|86.51|86.45|86.47|86.43|0
1653652130000|2022-05-27 11:48:50|86.49|86.44|86.5|86.44|86.51|86.44|86.49|86.44|0
1653652140000|2022-05-27 11:49:00|86.51|86.45|86.5|86.44|86.51|86.45|86.48|86.43|0
1653652150000|2022-05-27 11:49:10|86.49||86.48||86.49||86.48||6594
1653652160000|2022-05-27 11:49:20|86.47|86.43|86.47|86.43|86.48|86.43|86.45|86.42|2571
1653652170000|2022-05-27 11:49:30|86.48||86.48||86.48||86.46||596
1653652180000|2022-05-27 11:49:40|||||||||122
1653652210000|2022-05-27 11:50:10||86.44||86.45||86.45||86.44|1700
1653652220000|2022-05-27 11:50:20|||||||||3500
1653652230000|2022-05-27 11:50:30|86.47|86.43|86.48|86.44|86.48|86.44|86.47|86.43|7148
1653652240000|2022-05-27 11:50:40|86.47|86.43|86.48|86.45|86.48|86.45|86.47|86.43|0
1653652250000|2022-05-27 11:50:50|86.46|86.46|86.51|86.47|86.52|86.48|86.46|86.45|2160
1653652260000|2022-05-27 11:51:00|86.52|86.48|86.52|86.47|86.52|86.48|86.52|86.46|0
1653652270000|2022-05-27 11:51:10|86.51|86.5|86.52|86.5|86.52|86.5|86.51|86.5|0
1653652280000|2022-05-27 11:51:20||86.48||86.5||86.5||86.47|2287
1653652290000|2022-05-27 11:51:30|||||||||237
1653652320000|2022-05-27 11:52:00|86.51|86.48|86.52|86.48|86.52|86.48|86.5|86.48|3149
1653652330000|2022-05-27 11:52:10|86.5||86.5||86.5||86.5||0
1653652340000|2022-05-27 11:52:20|86.49|86.46|86.5|86.45|86.5|86.46|86.44|86.38|134
1653652350000|2022-05-27 11:52:30|86.52|86.46|86.51|86.47|86.52|86.48|86.51|86.46|10019
1653652360000|2022-05-27 11:52:40|86.52|86.48|86.57|86.52|86.59|86.54|86.52|86.48|13596
1653652370000|2022-05-27 11:52:50|86.58|86.54|86.59|86.53|86.59|86.54|86.58|86.52|0
1653652380000|2022-05-27 11:53:00|86.58|86.52|86.56|86.52|86.59|86.54|86.56|86.52|0
1653652390000|2022-05-27 11:53:10|86.57||86.57||86.58||86.57||0
1653652410000|2022-05-27 11:53:30|||||||||1135
1653652420000|2022-05-27 11:53:40|86.59|86.53|86.59|86.54|86.59|86.54|86.58|86.52|61
1653652440000|2022-05-27 11:54:00|86.6|86.55|86.6|86.55|86.6|86.55|86.6|86.55|0
1653652450000|2022-05-27 11:54:10|86.59|86.54|86.57|86.52|86.59|86.54|86.57|86.52|43
1653652460000|2022-05-27 11:54:20|86.59|86.53|86.59|86.54|86.6|86.55|86.57|86.52|0
1653652470000|2022-05-27 11:54:30|86.58|86.53|86.54|86.49|86.58|86.53|86.54|86.48|15652
1653652480000|2022-05-27 11:54:40|86.55|86.5|86.54|86.49|86.57|86.52|86.54|86.49|0
1653652490000|2022-05-27 11:54:50|86.55|86.5|86.55|86.5|86.55|86.51|86.55|86.5|0
1653652500000|2022-05-27 11:55:00|86.57|86.51|86.57|86.52|86.57|86.52|86.56|86.51|0
1653652520000|2022-05-27 11:55:20|86.58|86.53|86.57|86.52|86.58|86.53|86.57|86.52|1412
1653652540000|2022-05-27 11:55:40|86.56|86.5|86.53|86.48|86.56|86.5|86.53|86.48|5452
1653652550000|2022-05-27 11:55:50||86.49||86.49||86.49||86.49|2195
1653652560000|2022-05-27 11:56:00|86.55|86.52|86.61|86.56|86.61|86.57|86.55|86.5|2373
1653652580000|2022-05-27 11:56:20|86.63|86.57|86.62|86.56|86.63|86.58|86.6|86.55|0
1653652590000|2022-05-27 11:56:30|86.61|86.55|86.58|86.55|86.63|86.57|86.58|86.53|4937
1653652600000|2022-05-27 11:56:40|||||||||5
1653652620000|2022-05-27 11:57:00|86.6|86.56|86.6|86.55|86.62|86.57|86.59|86.55|2108
1653652630000|2022-05-27 11:57:10|86.61|86.56|86.6|86.55|86.61|86.56|86.59|86.55|0
1653652640000|2022-05-27 11:57:20||86.56||86.55||86.56||86.55|0
1653652650000|2022-05-27 11:57:30||86.56||86.56||86.57||86.55|1000
1653652660000|2022-05-27 11:57:40|86.63|86.57|86.66|86.61|86.67|86.61|86.63|86.55|2
1653652670000|2022-05-27 11:57:50|86.64|86.6|86.65|86.6|86.65|86.6|86.64|86.59|1548
1653652680000|2022-05-27 11:58:00|86.66|86.59|86.58|86.52|86.67|86.62|86.58|86.52|7738
1653652690000|2022-05-27 11:58:10|86.59|86.53|86.59|86.52|86.6|86.53|86.58|86.52|57
1653652700000|2022-05-27 11:58:20|86.6|86.53|86.6|86.53|86.6|86.54|86.59|86.53|0
1653652710000|2022-05-27 11:58:30|86.59|86.54|86.58|86.54|86.59|86.54|86.58|86.54|0
1653652720000|2022-05-27 11:58:40|86.59|86.53|86.59|86.53|86.6|86.53|86.57|86.53|6534
1653652730000|2022-05-27 11:58:50|86.6|86.54|86.59|86.53|86.6|86.54|86.59|86.53|25
1653652740000|2022-05-27 11:59:00|86.58|86.54|86.59|86.54|86.6|86.54|86.58|86.54|0
1653652750000|2022-05-27 11:59:10|86.6||86.6||86.6||86.59||0
1653652760000|2022-05-27 11:59:20|86.59|86.55|86.62|86.57|86.64|86.58|86.59|86.55|674
1653652770000|2022-05-27 11:59:30|86.61|86.56|86.61|86.55|86.61|86.56|86.6|86.54|0
1653652780000|2022-05-27 11:59:40|86.6|86.58|86.61|86.56|86.61|86.58|86.6|86.55|7984
1653652790000|2022-05-27 11:59:50||86.55||86.56||86.56||86.55|0
1653652800000|2022-05-27 12:00:00|86.6|86.55|86.6|86.55|86.6|86.55|86.6|86.54|0
1653652810000|2022-05-27 12:00:10||86.56||86.55||86.56||86.55|0
1653652820000|2022-05-27 12:00:20|86.59|86.53|86.56|86.5|86.59|86.53|86.55|86.5|4521
1653652830000|2022-05-27 12:00:30|86.57|86.51|86.56|86.5|86.57|86.52|86.56|86.5|0
1653652840000|2022-05-27 12:00:40||86.51||86.51||86.51||86.51|18
1653652850000|2022-05-27 12:00:50||86.52||86.51||86.52||86.51|0
1653652860000|2022-05-27 12:01:00||86.52||86.51||86.52||86.51|1473
1653652870000|2022-05-27 12:01:10|86.55|86.5|86.55|86.51|86.55|86.51|86.53|86.5|9018
1653652880000|2022-05-27 12:01:20|86.57|86.52|86.57|86.51|86.62|86.56|86.56|86.51|9524
1653652890000|2022-05-27 12:01:30|86.56||86.56||86.57||86.56||0
1653652900000|2022-05-27 12:01:40|86.57|86.52|86.57|86.52|86.58|86.52|86.57|86.52|2057
1653652910000|2022-05-27 12:01:50|86.58||86.58||86.59||86.57||2500
1653652940000|2022-05-27 12:02:20|86.57||86.57||86.57||86.57||11
1653652950000|2022-05-27 12:02:30|86.56|86.51|86.56|86.51|86.57|86.51|86.55|86.51|0
1653652960000|2022-05-27 12:02:40|86.57|86.52|86.57|86.52|86.59|86.53|86.56|86.51|0
1653652970000|2022-05-27 12:02:50|86.56|86.51|86.53|86.47|86.56|86.51|86.52|86.47|1451
1653652980000|2022-05-27 12:03:00|86.51|86.48|86.54|86.49|86.56|86.49|86.51|86.46|7821
1653652990000|2022-05-27 12:03:10|86.55|86.5|86.54|86.49|86.56|86.5|86.54|86.49|0
1653653000000|2022-05-27 12:03:20|86.55||86.55||86.55||86.54||0
1653653010000|2022-05-27 12:03:30|86.54||86.55||86.55||86.53||0
1653653020000|2022-05-27 12:03:40|86.56|86.5|86.55|86.49|86.56|86.5|86.55|86.49|0
1653653030000|2022-05-27 12:03:50|86.54||86.55||86.55||86.54||0
1653653040000|2022-05-27 12:04:00|86.56|86.5|86.55|86.5|86.56|86.5|86.55|86.5|0
1653653050000|2022-05-27 12:04:10|||||||||4653
1653653070000|2022-05-27 12:04:30|86.52|86.48|86.48|86.44|86.52|86.49|86.48|86.43|6946
1653653090000|2022-05-27 12:04:50|86.5|86.45|86.56|86.5|86.57|86.51|86.5|86.45|3000
1653653100000|2022-05-27 12:05:00||86.51||86.51||86.51||86.51|0
1653653110000|2022-05-27 12:05:10|||||||||1500
1653653120000|2022-05-27 12:05:20|86.57|86.52|86.56|86.51|86.57|86.52|86.56|86.51|0
1653653130000|2022-05-27 12:05:30|86.54|86.5|86.54|86.5|86.54|86.5|86.53|86.5|3495
1653653140000|2022-05-27 12:05:40|86.55|86.51|86.57|86.52|86.58|86.52|86.55|86.51|0
1653653150000|2022-05-27 12:05:50|86.56|86.51|86.56|86.5|86.57|86.51|86.56|86.5|1159
1653653160000|2022-05-27 12:06:00|86.57|86.51|86.57|86.51|86.57|86.51|86.56|86.5|0
1653653170000|2022-05-27 12:06:10|86.56|86.5|86.56|86.5|86.57|86.5|86.56|86.5|600
1653653180000|2022-05-27 12:06:20|86.55|86.51|86.56|86.5|86.56|86.51|86.53|86.5|268
1653653190000|2022-05-27 12:06:30|86.55||86.56||86.56||86.55||0
1653653200000|2022-05-27 12:06:40|86.54||86.56||86.56||86.54||100
1653653210000|2022-05-27 12:06:50|86.55||86.55||86.56||86.55||1000
1653653220000|2022-05-27 12:07:00|86.56||86.56||86.56||86.55||5
1653653230000|2022-05-27 12:07:10|86.55||86.55||86.56||86.54||6421
1653653240000|2022-05-27 12:07:20|86.56||86.56||86.56||86.56||0
1653653250000|2022-05-27 12:07:30|||||||||2
1653653270000|2022-05-27 12:07:50|86.55||86.54||86.55||86.54||1000
1653653280000|2022-05-27 12:08:00|86.53|86.51|86.55|86.5|86.56|86.51|86.53|86.5|2550
1653653290000|2022-05-27 12:08:10|86.56||86.56||86.56||86.56||6
1653653300000|2022-05-27 12:08:20|||||||||17
1653653310000|2022-05-27 12:08:30||86.51||86.51||86.51||86.51|0
1653653320000|2022-05-27 12:08:40|86.55||86.55||86.55||86.55||2291
1653653330000|2022-05-27 12:08:50|86.56|86.52|86.56|86.52|86.6|86.55|86.55|86.52|594
1653653340000|2022-05-27 12:09:00|86.55|86.53|86.56|86.52|86.6|86.54|86.55|86.52|195
1653653350000|2022-05-27 12:09:10|86.57|86.53|86.58|86.53|86.59|86.53|86.56|86.53|0
1653653360000|2022-05-27 12:09:20|86.57|86.52|86.58|86.53|86.58|86.53|86.57|86.52|2
1653653380000|2022-05-27 12:09:40|86.57|86.52|86.57|86.52|86.58|86.52|86.57|86.52|16
1653653390000|2022-05-27 12:09:50|86.59|86.53|86.59|86.55|86.59|86.55|86.59|86.53|0
1653653410000|2022-05-27 12:10:10|86.6|86.56|86.55|86.52|86.61|86.56|86.54|86.5|17337
1653653430000|2022-05-27 12:10:30|||||||||3292
1653653450000|2022-05-27 12:10:50|86.57||86.58||86.58||86.57||0
1653653460000|2022-05-27 12:11:00|86.57|86.51|86.55|86.5|86.57|86.51|86.52|86.5|8629
1653653470000|2022-05-27 12:11:10|86.56|86.51|86.58|86.53|86.6|86.55|86.55|86.51|6622
1653653480000|2022-05-27 12:11:20||86.54||86.54||86.54||86.54|0
1653653490000|2022-05-27 12:11:30|86.56|86.55|86.6|86.55|86.6|86.55|86.56|86.54|0
1653653500000|2022-05-27 12:11:40|86.59||86.6||86.6||86.59||1136
1653653510000|2022-05-27 12:11:50|||||||||2000
1653653530000|2022-05-27 12:12:10|86.61|86.56|86.64|86.58|86.64|86.58|86.61|86.56|0
1653653540000|2022-05-27 12:12:20|||||||||560
1653653550000|2022-05-27 12:12:30|86.63|86.56|86.64|86.6|86.64|86.6|86.61|86.56|0
1653653560000|2022-05-27 12:12:40|86.65||86.64||86.65||86.64||6
1653653580000|2022-05-27 12:13:00|86.62|86.57|86.64|86.59|86.64|86.59|86.6|86.56|4735
1653653590000|2022-05-27 12:13:10|86.63|86.58|86.65|86.6|86.67|86.61|86.6|86.55|2690
1653653600000|2022-05-27 12:13:20|86.66|86.61|86.67|86.61|86.67|86.62|86.65|86.6|0
1653653610000|2022-05-27 12:13:30|86.66|86.6|86.66|86.6|86.66|86.6|86.66|86.6|1587
1653653620000|2022-05-27 12:13:40|86.65|86.59|86.64|86.59|86.67|86.61|86.64|86.59|10819
1653653630000|2022-05-27 12:13:50|86.65|86.6|86.65|86.6|86.66|86.6|86.64|86.59|163
1653653640000|2022-05-27 12:14:00||86.59||86.59||86.6||86.59|3432
1653653650000|2022-05-27 12:14:10||86.6||86.6||86.6||86.6|0
1653653660000|2022-05-27 12:14:20|86.67|86.61|86.69|86.63|86.7|86.67|86.66|86.61|0
1653653680000|2022-05-27 12:14:40|86.68||86.69||86.69||86.68||0
1653653690000|2022-05-27 12:14:50|86.68||86.69||86.69||86.68||0
1653653700000|2022-05-27 12:15:00|86.7|86.64|86.71|86.65|86.72|86.67|86.7|86.64|6
1653653710000|2022-05-27 12:15:10|86.7|86.64|86.7|86.65|86.7|86.65|86.69|86.64|0
1653653720000|2022-05-27 12:15:20|86.71|86.66|86.71|86.65|86.72|86.66|86.71|86.65|1147
1653653730000|2022-05-27 12:15:30|86.7||86.7||86.7||86.7||26
1653653740000|2022-05-27 12:15:40|||||||||2909
1653653750000|2022-05-27 12:15:50|86.69|86.63|86.72|86.66|86.72|86.66|86.69|86.63|0
1653653760000|2022-05-27 12:16:00|86.71|86.65|86.7|86.65|86.72|86.66|86.69|86.65|0
1653653770000|2022-05-27 12:16:10||86.67||86.65||86.67||86.65|0
1653653780000|2022-05-27 12:16:20|86.72|86.66|86.72|86.66|86.73|86.68|86.72|86.66|595
1653653800000|2022-05-27 12:16:40|86.71|86.65|86.7|86.66|86.71|86.66|86.69|86.65|4
1653653810000|2022-05-27 12:16:50|86.69|86.65|86.67|86.6|86.71|86.65|86.66|86.6|15329
1653653820000|2022-05-27 12:17:00|86.66|86.61|86.65|86.6|86.67|86.61|86.64|86.6|68
1653653830000|2022-05-27 12:17:10|86.64|86.58|86.61|86.57|86.64|86.6|86.61|86.55|5636
1653653840000|2022-05-27 12:17:20|86.62|86.58|86.65|86.6|86.65|86.6|86.62|86.58|2500
1653653860000|2022-05-27 12:17:40|86.64|86.59|86.65|86.58|86.65|86.59|86.63|86.57|0
1653653870000|2022-05-27 12:17:50|86.64|86.59|86.64|86.59|86.65|86.6|86.63|86.59|0
1653653880000|2022-05-27 12:18:00|86.65|86.6|86.65|86.6|86.65|86.6|86.63|86.6|0
1653653890000|2022-05-27 12:18:10|86.64|86.59|86.65|86.59|86.65|86.59|86.64|86.59|0
1653653900000|2022-05-27 12:18:20|86.63||86.63||86.63||86.63||1
1653653930000|2022-05-27 12:18:50|86.62|86.58|86.58|86.52|86.62|86.58|86.57|86.52|1
1653653940000|2022-05-27 12:19:00|86.56|86.51|86.56|86.52|86.58|86.52|86.56|86.51|0
1653653950000|2022-05-27 12:19:10||86.53||86.55||86.55||86.52|47
1653653960000|2022-05-27 12:19:20|86.59|86.56|86.59|86.55|86.6|86.56|86.57|86.55|2692
1653653970000|2022-05-27 12:19:30|86.56|86.52|86.58|86.52|86.58|86.52|86.56|86.51|1149
1653653980000|2022-05-27 12:19:40||86.54||86.54||86.54||86.54|429
1653653990000|2022-05-27 12:19:50|86.59|86.52|86.59|86.54|86.59|86.54|86.57|86.52|1030
1653654000000|2022-05-27 12:20:00|86.57||86.57||86.57||86.57||0
1653654020000|2022-05-27 12:20:20|86.56|86.52|86.53|86.5|86.56|86.52|86.53|86.5|2883
1653654030000|2022-05-27 12:20:30|86.54|86.51|86.56|86.5|86.57|86.52|86.54|86.5|2313
1653654040000|2022-05-27 12:20:40|86.55|86.51|86.56|86.5|86.57|86.51|86.55|86.5|5736
1653654050000|2022-05-27 12:20:50|||||||||34
1653654060000|2022-05-27 12:21:00|86.55|86.51|86.55|86.51|86.55|86.51|86.54|86.51|0
1653654070000|2022-05-27 12:21:10|86.56|86.52|86.57|86.51|86.59|86.57|86.56|86.51|2604
1653654090000|2022-05-27 12:21:30|86.58|86.53|86.59|86.53|86.61|86.55|86.58|86.53|0
1653654100000|2022-05-27 12:21:40|86.6|86.55|86.57|86.52|86.6|86.55|86.56|86.51|2
1653654110000|2022-05-27 12:21:50|86.58|86.53|86.59|86.53|86.59|86.54|86.58|86.52|0
1653654120000|2022-05-27 12:22:00|86.58||86.58||86.58||86.58||0
1653654130000|2022-05-27 12:22:10|86.57||86.58||86.59||86.57||0
1653654170000|2022-05-27 12:22:50|86.57|86.52|86.56|86.51|86.57|86.52|86.54|86.51|5748
1653654200000|2022-05-27 12:23:20||86.53||86.53||86.53||86.53|1484
1653654210000|2022-05-27 12:23:30|86.58|86.54|86.59|86.54|86.6|86.55|86.58|86.53|736
1653654220000|2022-05-27 12:23:40|86.58||86.59||86.59||86.58||0
1653654230000|2022-05-27 12:23:50|86.6|86.55|86.66|86.61|86.66|86.63|86.6|86.55|6620
1653654240000|2022-05-27 12:24:00|86.67|86.62|86.68|86.62|86.69|86.63|86.65|86.59|11643
1653654250000|2022-05-27 12:24:10|86.69|86.63|86.7|86.64|86.72|86.66|86.69|86.63|0
1653654290000|2022-05-27 12:24:50||86.65||86.65||86.65||86.65|0
1653654320000|2022-05-27 12:25:20|86.69||86.7||86.7||86.69||276
1653654330000|2022-05-27 12:25:30|86.69||86.69||86.69||86.69||34
1653654340000|2022-05-27 12:25:40|86.68|86.64|86.69|86.64|86.69|86.65|86.66|86.64|12109
1653654360000|2022-05-27 12:26:00|86.68||86.69||86.69||86.68||0
1653654380000|2022-05-27 12:26:20||86.65||86.64||86.65||86.64|119
1653654410000|2022-05-27 12:26:50||86.65||86.65||86.65||86.65|0
1653654420000|2022-05-27 12:27:00|86.7|86.66|86.73|86.68|86.73|86.7|86.7|86.65|7174
1653654430000|2022-05-27 12:27:10||86.69||86.68||86.69||86.68|0
1653654440000|2022-05-27 12:27:20|86.72|86.67|86.72|86.67|86.72|86.67|86.72|86.66|0
1653654450000|2022-05-27 12:27:30|86.71|86.66|86.71|86.66|86.71|86.66|86.71|86.65|0
1653654460000|2022-05-27 12:27:40|86.7||86.7||86.7||86.7||1672
1653654470000|2022-05-27 12:27:50|86.69|86.65|86.7|86.65|86.7|86.65|86.69|86.65|2197
1653654480000|2022-05-27 12:28:00|86.69||86.7||86.7||86.69||0
1653654490000|2022-05-27 12:28:10|86.69||86.7||86.7||86.69||400
1653654500000|2022-05-27 12:28:20|||||||||173
1653654520000|2022-05-27 12:28:40|86.72|86.66|86.7|86.65|86.72|86.68|86.7|86.65|715
1653654560000|2022-05-27 12:29:20|||||||||500
1653654590000|2022-05-27 12:29:50|86.71|86.67|86.72|86.66|86.72|86.67|86.71|86.66|2
1653654600000|2022-05-27 12:30:00|86.71|86.68|86.72|86.66|86.72|86.68|86.71|86.66|2714
1653654610000|2022-05-27 12:30:10|86.7|86.65|86.68|86.62|86.7|86.66|86.65|86.59|9811
1653654630000|2022-05-27 12:30:30|86.69|86.69|86.75|86.69|86.91|86.88|86.69|86.62|44649
1653654640000|2022-05-27 12:30:40|86.74|86.68|86.72|86.65|86.78|86.72|86.72|86.65|4862
1653654650000|2022-05-27 12:30:50|86.71|86.64|86.67|86.61|86.71|86.64|86.66|86.59|9861
1653654660000|2022-05-27 12:31:00|86.66|86.6|86.62|86.56|86.66|86.6|86.62|86.55|7621
1653654670000|2022-05-27 12:31:10|86.61|86.55|86.6|86.52|86.62|86.55|86.57|86.5|0
1653654680000|2022-05-27 12:31:20|86.59|86.51|86.64|86.57|86.65|86.57|86.59|86.51|0
1653654690000|2022-05-27 12:31:30|86.63|86.56|86.69|86.64|86.71|86.64|86.63|86.56|0
1653654700000|2022-05-27 12:31:40|86.68|86.62|86.68|86.62|86.68|86.62|86.67|86.62|2283
1653654710000|2022-05-27 12:31:50|86.69|86.63|86.69|86.64|86.7|86.64|86.69|86.63|560
1653654720000|2022-05-27 12:32:00|86.7|86.63|86.79|86.72|86.8|86.72|86.7|86.63|17333
1653654730000|2022-05-27 12:32:10|86.78||86.77||86.78||86.77||61
1653654750000|2022-05-27 12:32:30|86.78|86.73|86.79|86.73|86.8|86.74|86.78|86.72|10
1653654760000|2022-05-27 12:32:40|86.78|86.72|86.87|86.79|86.87|86.79|86.78|86.72|1
1653654770000|2022-05-27 12:32:50|86.86|86.8|86.85|86.79|86.87|86.8|86.85|86.79|559
1653654780000|2022-05-27 12:33:00|86.86|86.8|86.86|86.8|86.86|86.8|86.85|86.79|1
1653654790000|2022-05-27 12:33:10|86.85|86.79|86.85|86.79|86.85|86.79|86.85|86.79|0
1653654800000|2022-05-27 12:33:20|86.86|86.8|86.86|86.82|86.9|86.84|86.86|86.79|12
1653654810000|2022-05-27 12:33:30|86.87||86.86||86.88||86.86||1
1653654820000|2022-05-27 12:33:40|86.89|86.83|86.88|86.82|86.9|86.84|86.88|86.82|428
1653654830000|2022-05-27 12:33:50|86.89|86.83|86.88|86.82|86.89|86.83|86.88|86.82|300
1653654840000|2022-05-27 12:34:00|86.89|86.83|86.89|86.83|86.9|86.84|86.88|86.82|1
1653654850000|2022-05-27 12:34:10|86.91|86.84|86.94|86.88|86.96|86.89|86.91|86.84|791
1653654860000|2022-05-27 12:34:20|86.95|86.89|86.96|86.89|86.97|86.9|86.94|86.88|6577
1653654870000|2022-05-27 12:34:30|86.95|86.88|86.97|86.91|86.97|86.91|86.94|86.88|22089
1653654880000|2022-05-27 12:34:40|86.96|86.9|86.98|86.91|86.99|86.93|86.95|86.89|2287
1653654890000|2022-05-27 12:34:50|86.97||86.96||86.98||86.94||493
1653654900000|2022-05-27 12:35:00|86.97|86.92|86.97|86.91|86.99|86.92|86.97|86.91|3424
1653654910000|2022-05-27 12:35:10|86.98|86.93|86.98|86.91|86.99|86.93|86.98|86.91|1
1653654920000|2022-05-27 12:35:20|86.99|86.93|86.98|86.91|86.99|86.93|86.98|86.91|2279
1653654930000|2022-05-27 12:35:30|86.97||86.97||86.98||86.97||7
1653654940000|2022-05-27 12:35:40|86.98||86.98||86.98||86.96||0
1653654950000|2022-05-27 12:35:50|86.97|86.92|87.03|86.97|87.05|86.98|86.97|86.91|15871
1653654960000|2022-05-27 12:36:00|87.02||87.03||87.03||87.02||0
1653654970000|2022-05-27 12:36:10|87.04|86.98|87.04|86.97|87.05|86.98|87.03|86.97|0
1653654980000|2022-05-27 12:36:20|87.05|86.98|87.06|87|87.09|87.02|87.03|86.97|1225
1653654990000|2022-05-27 12:36:30|87.07|86.99|87.07|87|87.09|87.02|87.06|86.99|5016
1653655000000|2022-05-27 12:36:40|87.06||87.06||87.06||87.06||0
1653655010000|2022-05-27 12:36:50|87.07|87.01|87.06|87|87.07|87.01|87.05|87|46483
1653655020000|2022-05-27 12:37:00|87.05|86.98|87.02|86.97|87.05|87|86.97|86.93|44135
1653655030000|2022-05-27 12:37:10|87.01|86.95|86.92|86.86|87.02|86.95|86.92|86.86|5707
1653655040000|2022-05-27 12:37:20|86.93|86.85|86.94|86.88|86.95|86.88|86.92|86.85|0
1653655050000|2022-05-27 12:37:30|86.93|86.89|86.97|86.91|87|86.93|86.92|86.88|0
1653655060000|2022-05-27 12:37:40|86.96|86.9|86.96|86.89|86.97|86.9|86.95|86.89|0
1653655070000|2022-05-27 12:37:50|86.97|86.9|86.97|86.9|86.97|86.91|86.95|86.88|2
1653655080000|2022-05-27 12:38:00|86.96||86.97||86.97||86.95||0
1653655090000|2022-05-27 12:38:10|86.96||86.96||86.96||86.95||0
1653655100000|2022-05-27 12:38:20|86.97|86.93|86.97|86.91|86.97|86.93|86.97|86.91|1070
1653655110000|2022-05-27 12:38:30||86.92||86.92||86.92||86.91|1507
1653655120000|2022-05-27 12:38:40||86.93||86.93||86.93||86.93|20000
1653655130000|2022-05-27 12:38:50|87|86.94|87.02|86.96|87.02|86.96|87|86.94|179
1653655140000|2022-05-27 12:39:00|87||87||87.02||87||108
1653655150000|2022-05-27 12:39:10||86.95||86.95||86.95||86.95|171
1653655160000|2022-05-27 12:39:20||86.94||86.95||86.95||86.94|0
1653655180000|2022-05-27 12:39:40||86.97||86.97||86.97||86.97|0
1653655190000|2022-05-27 12:39:50|86.99|86.95|86.99|86.94|87|86.95|86.98|86.92|0
1653655200000|2022-05-27 12:40:00|87|86.93|87|86.96|87|86.96|87|86.93|0
1653655220000|2022-05-27 12:40:20|87.01||86.98||87.01||86.98||0
1653655230000|2022-05-27 12:40:30|86.97|86.94|86.95|86.9|86.97|86.94|86.95|86.9|1179
1653655240000|2022-05-27 12:40:40|86.96|86.89|86.95|86.89|86.96|86.89|86.95|86.89|5986
1653655250000|2022-05-27 12:40:50|86.94|86.9|86.95|86.9|86.95|86.9|86.93|86.9|3850
1653655270000|2022-05-27 12:41:10|86.96|86.91|86.98|86.93|86.98|86.93|86.96|86.91|31
1653655280000|2022-05-27 12:41:20||86.94||86.94||86.94||86.94|0
1653655300000|2022-05-27 12:41:40|||||||||285
1653655310000|2022-05-27 12:41:50|86.97|86.93|86.98|86.93|86.98|86.93|86.93|86.9|4381
1653655320000|2022-05-27 12:42:00|86.97|86.92|86.98|86.92|86.98|86.92|86.96|86.9|11
1653655330000|2022-05-27 12:42:10|86.97|86.91|86.97|86.92|86.98|86.93|86.96|86.9|0
1653655340000|2022-05-27 12:42:20|86.96|86.91|86.95|86.89|86.98|86.92|86.92|86.86|2982
1653655350000|2022-05-27 12:42:30|86.94|86.88|86.94|86.87|86.95|86.89|86.94|86.87|5014
1653655360000|2022-05-27 12:42:40|86.95|86.88|86.94|86.88|86.95|86.89|86.94|86.87|0
1653655370000|2022-05-27 12:42:50||86.89||86.89||86.89||86.89|0
1653655380000|2022-05-27 12:43:00|86.93|86.88|86.91|86.84|86.93|86.88|86.88|86.82|1241
1653655390000|2022-05-27 12:43:10|86.93|86.85|86.93|86.86|86.93|86.88|86.92|86.85|459
1653655400000|2022-05-27 12:43:20|86.94|86.87|86.94|86.87|86.94|86.87|86.93|86.87|0
1653655410000|2022-05-27 12:43:30||86.88||86.88||86.88||86.88|0
1653655420000|2022-05-27 12:43:40|86.93|86.87|86.94|86.88|86.94|86.88|86.93|86.87|0
1653655430000|2022-05-27 12:43:50|86.95|86.89|86.98|86.94|86.98|86.94|86.95|86.89|12702
1653655440000|2022-05-27 12:44:00|87.01|86.95|87.03|86.98|87.05|87|87.01|86.95|13473
1653655480000|2022-05-27 12:44:40|87.02|86.97|86.97|86.92|87.03|86.99|86.97|86.92|12666
1653655490000|2022-05-27 12:44:50|86.96||86.98||86.99||86.95||0
1653655510000|2022-05-27 12:45:10|86.99|86.91|86.98|86.91|86.99|86.91|86.96|86.9|5
1653655520000|2022-05-27 12:45:20|86.99|86.92|86.99|86.92|86.99|86.92|86.99|86.92|324
1653655530000|2022-05-27 12:45:30|86.98|86.91|86.96|86.92|86.98|86.92|86.96|86.9|0
1653655540000|2022-05-27 12:45:40|86.97|86.93|86.97|86.92|86.98|86.94|86.97|86.92|2046
1653655550000|2022-05-27 12:45:50|86.98||86.97||86.98||86.96||2505
1653655560000|2022-05-27 12:46:00|86.98||86.96||86.98||86.96||118
1653655570000|2022-05-27 12:46:10|86.97|86.93|86.98|86.92|86.99|86.93|86.97|86.92|2
1653655580000|2022-05-27 12:46:20|86.99|86.93|87|86.94|87|86.95|86.99|86.93|2
1653655590000|2022-05-27 12:46:30|87.01|86.95|87.02|86.95|87.02|86.96|87.01|86.94|0
1653655600000|2022-05-27 12:46:40|87.03|86.96|87.03|86.98|87.04|86.99|87.03|86.96|1913
1653655610000|2022-05-27 12:46:50|87.04|86.99|87.05|86.99|87.05|86.99|87.04|86.98|35
1653655620000|2022-05-27 12:47:00|87.04|86.98|87.04|86.98|87.04|86.99|87.04|86.98|0
1653655630000|2022-05-27 12:47:10|87.05|86.99|87.08|87.02|87.09|87.03|87.05|86.98|1833
1653655640000|2022-05-27 12:47:20||87.01||87.02||87.02||87.01|0
1653655650000|2022-05-27 12:47:30||87.03||87.04||87.04||87.03|0
1653655660000|2022-05-27 12:47:40|87.09|87.05|87.1|87.05|87.12|87.07|87.09|87.04|4000
1653655670000|2022-05-27 12:47:50|||||||||7000
1653655680000|2022-05-27 12:48:00|87.13|87.06|87.12|87.05|87.13|87.08|87.12|87.05|11
1653655700000|2022-05-27 12:48:20||87.06||87.06||87.08||87.06|4818
1653655710000|2022-05-27 12:48:30|||||||||15000
1653655720000|2022-05-27 12:48:40|87.13|87.08|87.14|87.08|87.14|87.08|87.13|87.08|224
1653655730000|2022-05-27 12:48:50|87.13|87.07|87.12|87.06|87.13|87.07|87.12|87.05|2000
1653655740000|2022-05-27 12:49:00|87.13|87.08|87.13|87.08|87.15|87.11|87.11|87.06|13997
1653655750000|2022-05-27 12:49:10|87.12|87.09|87.14|87.09|87.15|87.09|87.12|87.09|15
1653655760000|2022-05-27 12:49:20|||||||||2
1653655770000|2022-05-27 12:49:30|87.13|87.08|87.13|87.09|87.14|87.09|87.13|87.08|45
1653655780000|2022-05-27 12:49:40|87.14|87.08|87.05|87.01|87.14|87.08|87.04|86.98|53540
1653655800000|2022-05-27 12:50:00|87.06|87.02|87.05|87.01|87.08|87.04|87.05|87.01|40864
1653655840000|2022-05-27 12:50:40|||||||||1000
1653655850000|2022-05-27 12:50:50|87.04|87|87.03|86.98|87.04|87|87.01|86.95|10397
1653655860000|2022-05-27 12:51:00|87.05|86.99|87.04|87|87.05|87|87.04|86.99|2500
1653655870000|2022-05-27 12:51:10|||||||||23
1653655880000|2022-05-27 12:51:20|87.03|86.99|87.03|86.98|87.04|86.99|87.02|86.97|12683
1653655890000|2022-05-27 12:51:30|87.02||87.03||87.03||87.02||0
1653655920000|2022-05-27 12:52:00|87.04|86.99|87.04|86.99|87.05|86.99|87.04|86.99|55
1653655970000|2022-05-27 12:52:50|87.03||87.04||87.04||87.03||810
1653655980000|2022-05-27 12:53:00|||||||||1235
1653655990000|2022-05-27 12:53:10|87.05||87.04||87.05||87.04||24
1653656010000|2022-05-27 12:53:30||87||87||87||87|0
1653656040000|2022-05-27 12:54:00|||||||||574
1653656060000|2022-05-27 12:54:20|||||||||1235
1653656080000|2022-05-27 12:54:40||86.99||86.99||86.99||86.99|5
1653656090000|2022-05-27 12:54:50||87||87||87||87|0
1653656100000|2022-05-27 12:55:00|87.03|86.99|87.03|87|87.03|87|87.01|86.98|4885
1653656110000|2022-05-27 12:55:10||86.98||86.99||86.99||86.98|932
1653656130000|2022-05-27 12:55:30|87.04|87|87.06|87.02|87.06|87.02|87.04|87|1606
1653656140000|2022-05-27 12:55:40|||||||||11374
1653656160000|2022-05-27 12:56:00|87.04|87.01|87.03|87|87.04|87.02|87.03|86.99|5066
1653656170000|2022-05-27 12:56:10|87.04|86.99|87.04|86.99|87.05|87.03|87.03|86.99|21003
1653656180000|2022-05-27 12:56:20||87||86.99||87||86.99|45
1653656190000|2022-05-27 12:56:30|87.05|87|87.06|87.01|87.07|87.04|87.05|87|42826
1653656210000|2022-05-27 12:56:50||87.02||87.02||87.02||87.02|11
1653656220000|2022-05-27 12:57:00|87.07|87.03|87.06|87.04|87.08|87.05|87.06|87.03|45005
1653656230000|2022-05-27 12:57:10|87.08|87.05|87.15|87.1|87.17|87.12|87.06|87.04|57487
1653656240000|2022-05-27 12:57:20|87.16|87.11|87.07|87.04|87.16|87.11|87.07|87.01|19725
1653656250000|2022-05-27 12:57:30|||||||||2500
1653656260000|2022-05-27 12:57:40|87.08|87.05|87.08|87.04|87.09|87.05|87.08|87.04|1
1653656270000|2022-05-27 12:57:50|87.09|87.05|87.08|87.04|87.11|87.07|87.08|87.04|0
1653656280000|2022-05-27 12:58:00|87.07||87.07||87.07||87.07||0
1653656290000|2022-05-27 12:58:10|87.06|87.02|87.05|87.02|87.06|87.02|87.05|87.02|425
1653656300000|2022-05-27 12:58:20|87.04|87|87.05|86.99|87.06|87|87.03|86.98|2309
1653656310000|2022-05-27 12:58:30|87.04||87.05||87.05||87.04||0
1653656320000|2022-05-27 12:58:40|87.02|86.98|87.02|86.98|87.02|86.98|87.02|86.98|0
1653656330000|2022-05-27 12:58:50||87.01||87.01||87.01||87.01|250
1653656340000|2022-05-27 12:59:00|87.04|87.02|87.04|87.01|87.06|87.02|87.04|87.01|1024
1653656350000|2022-05-27 12:59:10|87.03|87|87.03|86.98|87.03|87|87|86.97|7383
1653656360000|2022-05-27 12:59:20|87.02|86.97|87|86.97|87.02|86.97|87|86.97|0
1653656380000|2022-05-27 12:59:40|87.02|86.98|87.03|87.01|87.04|87.01|86.99|86.97|6607
1653656400000|2022-05-27 13:00:00|||||||||11502
1653656420000|2022-05-27 13:00:20|87.02|86.99|87.01|86.98|87.02|86.99|87.01|86.97|23669
1653656430000|2022-05-27 13:00:30|87.02||87.01||87.02||87.01||0
1653656460000|2022-05-27 13:01:00|87.03|86.99|87.03|87|87.03|87.02|87.02|86.99|1524
1653656470000|2022-05-27 13:01:10|87.02|86.99|87.01|86.98|87.02|86.99|87.01|86.98|12520
1653656490000|2022-05-27 13:01:30||86.99||86.98||86.99||86.98|60
1653656510000|2022-05-27 13:01:50||86.99||86.98||86.99||86.98|51
1653656520000|2022-05-27 13:02:00|87||87.01||87.02||87||0
1653656530000|2022-05-27 13:02:10|87||87||87||87||0
1653656540000|2022-05-27 13:02:20|87.02|86.99|87.02|86.99|87.02|86.99|87.02|86.98|14647
1653656550000|2022-05-27 13:02:30|87.01|86.98|87.02|86.99|87.02|86.99|87.01|86.98|0
1653656570000|2022-05-27 13:02:50|87.01||87.02||87.02||87.01||100
1653656600000|2022-05-27 13:03:20|87.01|87|87.02|86.99|87.02|87|87.01|86.99|2500
1653656610000|2022-05-27 13:03:30|87|87|87.02|87|87.02|87|87|87|4000
1653656630000|2022-05-27 13:03:50|87.03|87.01|87.05|87.01|87.05|87.03|87.03|87.01|1620
1653656640000|2022-05-27 13:04:00|87.06|87.02|87.05|87.01|87.06|87.02|87.05|87.01|40000
1653656650000|2022-05-27 13:04:10|87.06|87.02|87.08|87.05|87.09|87.06|87.05|87.02|11989
1653656670000|2022-05-27 13:04:30|87.06|87.03|87.06|87.02|87.06|87.03|87.04|87.01|4917
1653656700000|2022-05-27 13:05:00|87.05|87.01|87.01|86.97|87.05|87.01|86.99|86.97|17097
1653656710000|2022-05-27 13:05:10|87.03|86.98|87.01|86.97|87.03|86.98|87.01|86.97|0
1653656720000|2022-05-27 13:05:20|87||87.01||87.01||87||0
1653656730000|2022-05-27 13:05:30|87||87||87||86.99||10
1653656740000|2022-05-27 13:05:40|86.98|86.95|87|86.97|87|86.97|86.97|86.93|11172
1653656750000|2022-05-27 13:05:50|86.99|86.98|87.03|86.98|87.04|87|86.98|86.98|15953
1653656760000|2022-05-27 13:06:00|87.02|86.99|86.98|86.92|87.02|86.99|86.97|86.91|1075
1653656770000|2022-05-27 13:06:10|86.97|86.93|86.97|86.92|86.99|86.94|86.97|86.92|0
1653656780000|2022-05-27 13:06:20|87|86.93|86.97|86.94|87|86.95|86.97|86.93|0
1653656790000|2022-05-27 13:06:30||86.93||86.93||86.93||86.93|0
1653656810000|2022-05-27 13:06:50||86.94||86.94||86.94||86.94|266
1653656820000|2022-05-27 13:07:00|||||||||2000
1653656830000|2022-05-27 13:07:10|86.96|86.93|86.96|86.93|86.97|86.93|86.96|86.93|8658
1653656850000|2022-05-27 13:07:30||86.92||86.93||86.93||86.92|267
1653656860000|2022-05-27 13:07:40|86.95|86.92|86.95|86.9|86.95|86.92|86.93|86.88|1452
1653656870000|2022-05-27 13:07:50|86.94|86.91|86.98|86.93|86.98|86.93|86.94|86.9|3200
1653656880000|2022-05-27 13:08:00|86.97|86.94|86.98|86.93|86.98|86.94|86.94|86.93|2400
1653656890000|2022-05-27 13:08:10|86.97||86.96||86.98||86.96||1
1653656900000|2022-05-27 13:08:20|86.95||86.96||86.96||86.95||0
1653656910000|2022-05-27 13:08:30|86.95|86.92|86.93|86.9|86.96|86.92|86.93|86.9|23330
1653656920000|2022-05-27 13:08:40|86.94|86.91|86.95|86.91|86.96|86.94|86.94|86.91|34571
1653656930000|2022-05-27 13:08:50|86.94|86.9|86.95|86.9|86.95|86.9|86.94|86.9|57
1653656940000|2022-05-27 13:09:00|86.94|86.91|86.95|86.91|86.95|86.91|86.93|86.91|2500
1653656950000|2022-05-27 13:09:10|86.94|86.9|86.95|86.9|86.95|86.9|86.94|86.9|0
1653656960000|2022-05-27 13:09:20|86.94||86.95||86.95||86.94||0
1653656970000|2022-05-27 13:09:30|86.94||86.95||86.95||86.94||0
1653656980000|2022-05-27 13:09:40|86.94||86.94||86.94||86.94||0
1653656990000|2022-05-27 13:09:50|86.95|86.91|86.95|86.91|86.95|86.91|86.95|86.91|0
1653657000000|2022-05-27 13:10:00||86.92||86.91||86.92||86.91|0
1653657010000|2022-05-27 13:10:10||86.92||86.91||86.92||86.91|3
1653657030000|2022-05-27 13:10:30|86.94||86.94||86.94||86.94||34
1653657050000|2022-05-27 13:10:50|86.93||86.93||86.94||86.93||5389
1653657060000|2022-05-27 13:11:00|86.95||86.95||86.95||86.94||4029
1653657080000|2022-05-27 13:11:20||86.9||86.92||86.94||86.9|0
1653657100000|2022-05-27 13:11:40|86.96|86.93|86.98|86.93|86.98|86.93|86.96|86.92|6055
1653657110000|2022-05-27 13:11:50|86.97||86.97||86.98||86.97||43
1653657120000|2022-05-27 13:12:00|86.98||86.97||86.98||86.96||0
1653657130000|2022-05-27 13:12:10|86.95|86.95|86.98|86.94|86.98|86.95|86.95|86.93|5002
1653657150000|2022-05-27 13:12:30|87|86.96|86.99|86.95|87|86.96|86.98|86.94|6800
1653657160000|2022-05-27 13:12:40|86.98||86.99||86.99||86.98||6287
1653657170000|2022-05-27 13:12:50|86.98||86.99||86.99||86.98||2011
1653657180000|2022-05-27 13:13:00|86.98||86.98||86.98||86.98||0
1653657190000|2022-05-27 13:13:10|||||||||2
1653657200000|2022-05-27 13:13:20|86.99|86.96|87.02|86.99|87.02|87.01|86.96|86.94|56882
1653657210000|2022-05-27 13:13:30|87.01|87|86.99|86.95|87.02|87|86.99|86.95|4763
1653657220000|2022-05-27 13:13:40|87|86.94|87.01|86.97|87.01|86.97|87|86.94|0
1653657230000|2022-05-27 13:13:50|87.02|86.98|87.02|87.01|87.02|87.01|87.02|86.98|16674
1653657240000|2022-05-27 13:14:00|||||||||10000
1653657250000|2022-05-27 13:14:10|87.03|87.02|87.09|87.05|87.17|87.13|87.03|87.02|42207
1653657260000|2022-05-27 13:14:20|87.08|87.06|87.08|87.05|87.1|87.08|87.08|87.05|10199
1653657280000|2022-05-27 13:14:40|||||||||6280
1653657300000|2022-05-27 13:15:00|87.07|87.03|87.05|87|87.07|87.04|87.02|87|22713
1653657310000|2022-05-27 13:15:10|87.04|87.01|87.04|87.01|87.05|87.01|87.04|87|0
1653657320000|2022-05-27 13:15:20|87.03|87|87.03|87|87.03|87|87.03|87|0
1653657330000|2022-05-27 13:15:30|||||||||5000
1653657350000|2022-05-27 13:15:50|87.02||87.02||87.03||87.02||0
1653657360000|2022-05-27 13:16:00|87.01||87.01||87.01||87.01||0
1653657370000|2022-05-27 13:16:10|87.03|87.01|87.05|87.01|87.06|87.02|87.02|87.01|3764
1653657390000|2022-05-27 13:16:30|87.04|87|87.03|87.01|87.05|87.01|87.01|87|12870
1653657400000|2022-05-27 13:16:40|87.02|87|87.02|87|87.02|87|87.01|87|1013
1653657410000|2022-05-27 13:16:50|87.01|86.99|86.99|86.98|87.01|86.99|86.99|86.95|15019
1653657420000|2022-05-27 13:17:00|86.98|86.96|86.98|86.94|86.98|86.96|86.98|86.94|1409
1653657430000|2022-05-27 13:17:10|86.97|86.95|86.97|86.95|86.97|86.95|86.97|86.95|576
1653657440000|2022-05-27 13:17:20|||||||||11
1653657450000|2022-05-27 13:17:30|86.98|86.96|86.99|86.97|86.99|86.97|86.98|86.95|4164
1653657460000|2022-05-27 13:17:40|86.98|86.96|86.97|86.95|86.98|86.96|86.97|86.95|6911
1653657470000|2022-05-27 13:17:50|86.96|86.94|86.97|86.94|86.97|86.94|86.96|86.94|5266
1653657480000|2022-05-27 13:18:00||86.95||86.95||86.95||86.95|0
1653657490000|2022-05-27 13:18:10|86.96|86.94|86.98|86.95|86.98|86.95|86.95|86.94|7551
1653657520000|2022-05-27 13:18:40|86.97|86.94|86.96|86.93|86.98|86.94|86.95|86.93|5567
1653657530000|2022-05-27 13:18:50|86.97|86.94|86.98|86.94|86.99|86.94|86.97|86.94|0
1653657540000|2022-05-27 13:19:00|86.99|86.95|86.96|86.95|86.99|86.95|86.96|86.95|0
1653657550000|2022-05-27 13:19:10|||||||||2600
1653657570000|2022-05-27 13:19:30|86.98|86.96|86.99|86.98|86.99|86.98|86.98|86.96|3810
1653657580000|2022-05-27 13:19:40|87||87||87||87||1754
1653657590000|2022-05-27 13:19:50|87.01||87.01||87.02||87.01||0
1653657610000|2022-05-27 13:20:10|||||||||5
1653657650000|2022-05-27 13:20:50||86.99||86.99||86.99||86.99|500
1653657660000|2022-05-27 13:21:00|87.02|87|87.06|87.04|87.06|87.04|87.02|87|15413
1653657670000|2022-05-27 13:21:10|||||||||2667
1653657680000|2022-05-27 13:21:20|||||||||318
1653657710000|2022-05-27 13:21:50|87.08|87.05|87.1|87.05|87.11|87.08|87.08|87.05|8558
1653657720000|2022-05-27 13:22:00|87.11|87.06|87.11|87.06|87.12|87.07|87.11|87.05|4
1653657730000|2022-05-27 13:22:10|87.12|87.07|87.14|87.09|87.15|87.09|87.12|87.07|1982
1653657740000|2022-05-27 13:22:20|87.13||87.13||87.14||87.12||0
1653657750000|2022-05-27 13:22:30|87.12||87.13||87.13||87.12||34
1653657770000|2022-05-27 13:22:50|87.12|87.08|87.09|87.07|87.12|87.08|87.08|87.04|17265
1653657790000|2022-05-27 13:23:10|87.08|87.05|87.08|87.04|87.08|87.05|87.04|87.01|4698
1653657800000|2022-05-27 13:23:20|87.06|87.02|87.06|87.03|87.06|87.03|87.06|87.02|0
1653657810000|2022-05-27 13:23:30||87.04||87.03||87.04||87.02|0
1653657830000|2022-05-27 13:23:50|||||||||6
1653657850000|2022-05-27 13:24:10||87.04||87.04||87.04||87.04|450
1653657860000|2022-05-27 13:24:20|87.07|87.05|87.07|87.04|87.1|87.05|87.07|87.04|28
1653657870000|2022-05-27 13:24:30|87.08||87.09||87.09||87.08||0
1653657880000|2022-05-27 13:24:40|87.08||87.08||87.08||87.08||0
1653657890000|2022-05-27 13:24:50|87.07||87.07||87.07||87.07||1131
1653657900000|2022-05-27 13:25:00|||||||||1131
1653657920000|2022-05-27 13:25:20|87.06|87.02|87.03|87|87.06|87.04|87.02|87|5399
1653657930000|2022-05-27 13:25:30|87.04||87.04||87.04||87.04||0
1653657940000|2022-05-27 13:25:40|87.03|87.01|87.05|87|87.05|87.01|87.03|87|4
1653657950000|2022-05-27 13:25:50|87.06|87.01|87.06|87.01|87.06|87.01|87.06|87|0
1653657960000|2022-05-27 13:26:00|87.05||87.05||87.05||87.05||300
1653657970000|2022-05-27 13:26:10|87.06|87|87.04|87|87.06|87|87.04|87|2
1653657980000|2022-05-27 13:26:20|87.05||87.05||87.05||87.04||0
1653657990000|2022-05-27 13:26:30|87.04|87.01|87.04|87|87.05|87.01|87.04|87|20348
1653658000000|2022-05-27 13:26:40|87.05|87.01|87.09|87.04|87.09|87.04|87.04|87.01|253
1653658010000|2022-05-27 13:26:50|87.1|87.05|87.09|87.05|87.1|87.05|87.09|87.04|3
1653658020000|2022-05-27 13:27:00|||||||||243
1653658070000|2022-05-27 13:27:50|||||||||1000
1653658080000|2022-05-27 13:28:00||87.06||87.06||87.06||87.06|0
1653658090000|2022-05-27 13:28:10|87.08|87.05|87.07|87.04|87.08|87.06|87.05|87.04|26691
1653658100000|2022-05-27 13:28:20|87.06|87.05|87.04|87.02|87.06|87.05|87.04|87|5922
1653658110000|2022-05-27 13:28:30|87.06||87.07||87.07||87.06||386
1653658120000|2022-05-27 13:28:40|87.05||87.06||87.07||87.05||0
1653658130000|2022-05-27 13:28:50|87.05|87|87.04|87.02|87.06|87.02|87.03|87|2
1653658140000|2022-05-27 13:29:00|87.03|87|87.03|86.98|87.03|87|87.01|86.96|7944
1653658150000|2022-05-27 13:29:10|87.04|86.99|87.03|87|87.04|87.01|87.03|86.99|2813
1653658160000|2022-05-27 13:29:20|87.02|87.01|87.03|87.01|87.03|87.01|87.02|86.99|7747
1653658170000|2022-05-27 13:29:30|||||||||11426
1653658200000|2022-05-27 13:30:00|87.02|87|87.08|87.04|87.09|87.04|87|86.97|25964
1653658210000|2022-05-27 13:30:10|87.09|87.08|87.08|87.04|87.11|87.08|87.03|86.97|15940
1653658220000|2022-05-27 13:30:20|87.09|87.02|87.05|87|87.09|87.02|87.04|87|1817
1653658230000|2022-05-27 13:30:30|87.06|87.02|87.06|87.03|87.08|87.04|87.03|87.02|2900
1653658240000|2022-05-27 13:30:40|87.08|87.04|87.12|87.07|87.12|87.08|87.06|87.03|5247
1653658250000|2022-05-27 13:30:50|87.13|87.08|87.12|87.08|87.15|87.11|87.12|87.07|8133
1653658260000|2022-05-27 13:31:00|87.13|87.1|87.2|87.16|87.21|87.16|87.13|87.08|44266
1653658270000|2022-05-27 13:31:10|87.21|87.2|87.17|87.14|87.24|87.2|87.16|87.12|34478
1653658280000|2022-05-27 13:31:20|87.16|87.12|87.15|87.1|87.17|87.13|87.13|87.09|3494
1653658290000|2022-05-27 13:31:30|87.14|87.09|87.1|87.06|87.14|87.11|87.1|87.05|4143
1653658300000|2022-05-27 13:31:40||87.07||87.07||87.07||87.07|0
1653658310000|2022-05-27 13:31:50||87.08||87.07||87.08||87.05|131
1653658320000|2022-05-27 13:32:00|87.08|87.05|87.06|87.04|87.08|87.05|87.05|87.01|6904
1653658330000|2022-05-27 13:32:10|87.07|87.05|87.13|87.09|87.13|87.09|87.07|87.05|8193
1653658340000|2022-05-27 13:32:20|87.11|87.08|87.09|87.05|87.11|87.08|87.07|87.03|4606
1653658350000|2022-05-27 13:32:30|87.11|87.04|87.1|87.05|87.11|87.06|87.08|87.03|5
1653658360000|2022-05-27 13:32:40|87.11|87.06|87.15|87.09|87.15|87.1|87.11|87.06|0
1653658370000|2022-05-27 13:32:50|87.16|87.1|87.16|87.11|87.16|87.11|87.16|87.1|0
1653658380000|2022-05-27 13:33:00|87.17|87.12|87.14|87.1|87.17|87.13|87.12|87.1|711
1653658390000|2022-05-27 13:33:10|87.15||87.14||87.15||87.14||1305
1653658400000|2022-05-27 13:33:20|87.13|87.08|87.11|87.07|87.13|87.08|87.1|87.06|5003
1653658410000|2022-05-27 13:33:30|87.1|87.08|87.14|87.09|87.15|87.1|87.09|87.08|0
1653658420000|2022-05-27 13:33:40|87.13|87.07|87.11|87.07|87.13|87.07|87.1|87.07|6081
1653658430000|2022-05-27 13:33:50|87.1|87.08|87.11|87.08|87.12|87.08|87.1|87.07|280
1653658440000|2022-05-27 13:34:00|87.1|87.07|87.06|87.02|87.11|87.07|87.04|87|1848
1653658450000|2022-05-27 13:34:10|87.05|87.03|87.05|87.02|87.05|87.04|87.05|87.02|941
1653658470000|2022-05-27 13:34:30|87.04|87|87.03|87|87.04|87.02|87.01|86.99|2521
1653658480000|2022-05-27 13:34:40|87.04|87.01|87.03|87|87.05|87.01|87.03|87|0
1653658490000|2022-05-27 13:34:50|87.05|87.01|87.06|87.03|87.07|87.03|87.05|87|531
1653658500000|2022-05-27 13:35:00|87.05|87.02|87.11|87.07|87.12|87.07|87.02|87|900
1653658510000|2022-05-27 13:35:10|87.12|87.08|87.14|87.11|87.15|87.11|87.1|87.08|0
1653658520000|2022-05-27 13:35:20|87.15||87.15||87.15||87.15||0
1653658530000|2022-05-27 13:35:30|87.16|87.12|87.18|87.13|87.18|87.13|87.16|87.11|100
1653658540000|2022-05-27 13:35:40|87.19|87.14|87.2|87.17|87.21|87.18|87.19|87.14|10193
1653658560000|2022-05-27 13:36:00|87.19|87.15|87.2|87.17|87.2|87.17|87.17|87.14|2404
1653658570000|2022-05-27 13:36:10|87.22|87.16|87.24|87.21|87.24|87.21|87.21|87.16|525
1653658580000|2022-05-27 13:36:20|87.23|87.19|87.23|87.19|87.24|87.2|87.22|87.18|3750
1653658590000|2022-05-27 13:36:30|87.24|87.21|87.25|87.21|87.25|87.22|87.24|87.19|5244
1653658600000|2022-05-27 13:36:40||87.22||87.22||87.22||87.22|1544
1653658610000|2022-05-27 13:36:50|87.24|87.23|87.28|87.26|87.29|87.28|87.23|87.23|14137
1653658620000|2022-05-27 13:37:00|87.27|87.27|87.32|87.27|87.35|87.31|87.27|87.26|9805
1653658630000|2022-05-27 13:37:10|87.3|87.26|87.35|87.31|87.35|87.31|87.3|87.26|10173
1653658640000|2022-05-27 13:37:20|87.34|87.3|87.38|87.32|87.38|87.35|87.34|87.3|16187
1653658650000|2022-05-27 13:37:30|87.37|87.33|87.37|87.33|87.39|87.34|87.34|87.3|14994
1653658660000|2022-05-27 13:37:40|87.36||87.37||87.37||87.36||6
1653658670000|2022-05-27 13:37:50|87.36||87.36||87.36||87.36||0
1653658680000|2022-05-27 13:38:00|87.37|87.35|87.37|87.35|87.37|87.35|87.37|87.35|7
1653658690000|2022-05-27 13:38:10|87.39|87.36|87.39|87.36|87.4|87.36|87.37|87.35|3521
1653658700000|2022-05-27 13:38:20|87.38|87.35|87.38|87.32|87.39|87.35|87.36|87.32|6871
1653658710000|2022-05-27 13:38:30|87.37|87.31|87.34|87.3|87.37|87.35|87.34|87.3|2
1653658720000|2022-05-27 13:38:40|87.35|87.32|87.37|87.33|87.39|87.35|87.35|87.3|17638
1653658730000|2022-05-27 13:38:50|87.36|87.32|87.37|87.32|87.37|87.32|87.33|87.28|53536
1653658740000|2022-05-27 13:39:00|87.4|87.33|87.39|87.35|87.4|87.37|87.39|87.33|96
1653658750000|2022-05-27 13:39:10|87.4|87.36|87.4|87.36|87.4|87.36|87.4|87.35|20000
1653658760000|2022-05-27 13:39:20|87.39|87.35|87.36|87.32|87.39|87.35|87.35|87.32|20698
1653658770000|2022-05-27 13:39:30|87.37|87.33|87.38|87.33|87.38|87.33|87.36|87.32|0
1653658780000|2022-05-27 13:39:40|87.39|87.34|87.38|87.32|87.39|87.35|87.38|87.32|34
1653658790000|2022-05-27 13:39:50|87.39|87.33|87.38|87.33|87.39|87.34|87.38|87.32|7001
1653658800000|2022-05-27 13:40:00|87.36|87.32|87.36|87.33|87.36|87.33|87.36|87.32|2269
1653658810000|2022-05-27 13:40:10|87.39|87.34|87.38|87.33|87.39|87.35|87.38|87.33|612
1653658820000|2022-05-27 13:40:20|87.39|87.34|87.38|87.33|87.39|87.34|87.38|87.33|24206
1653658830000|2022-05-27 13:40:30|87.37|87.34|87.38|87.34|87.38|87.34|87.37|87.33|32
1653658850000|2022-05-27 13:40:50|87.37||87.37||87.37||87.37||65
1653658860000|2022-05-27 13:41:00|87.36|87.33|87.36|87.33|87.36|87.33|87.36|87.33|0
1653658870000|2022-05-27 13:41:10|87.37|87.34|87.37|87.34|87.37|87.36|87.36|87.34|9447
1653658880000|2022-05-27 13:41:20||87.35||87.35||87.35||87.33|11442
1653658890000|2022-05-27 13:41:30||87.34||87.34||87.34||87.34|2100
1653658900000|2022-05-27 13:41:40|87.38|87.35|87.4|87.36|87.4|87.37|87.38|87.35|4772
1653658910000|2022-05-27 13:41:50|87.39|87.35|87.39|87.36|87.4|87.36|87.36|87.34|4869
1653658920000|2022-05-27 13:42:00|87.4|87.37|87.4|87.36|87.4|87.37|87.39|87.36|10000
1653658930000|2022-05-27 13:42:10|87.39|87.34|87.37|87.34|87.39|87.34|87.36|87.34|2360
1653658940000|2022-05-27 13:42:20|87.39|87.35|87.39|87.34|87.39|87.35|87.37|87.34|0
1653658950000|2022-05-27 13:42:30|87.37||87.39||87.4||87.37||6010
1653658960000|2022-05-27 13:42:40|87.4|87.36|87.39|87.35|87.4|87.36|87.38|87.34|572
1653658970000|2022-05-27 13:42:50|87.38|87.36|87.38|87.36|87.38|87.36|87.37|87.36|264
1653658980000|2022-05-27 13:43:00|87.39|87.37|87.47|87.43|87.48|87.44|87.39|87.37|36634
1653658990000|2022-05-27 13:43:10|||||||||2
1653659000000|2022-05-27 13:43:20|87.46||87.46||87.47||87.46||1283
1653659010000|2022-05-27 13:43:30|87.47|87.44|87.47|87.45|87.47|87.45|87.47|87.44|3607
1653659020000|2022-05-27 13:43:40|87.46|87.44|87.41|87.37|87.46|87.44|87.41|87.37|21829
1653659030000|2022-05-27 13:43:50|87.4|87.36|87.41|87.37|87.41|87.38|87.39|87.33|58720
1653659040000|2022-05-27 13:44:00|87.42|87.39|87.32|87.28|87.43|87.39|87.32|87.26|8066
1653659050000|2022-05-27 13:44:10|87.33|87.29|87.33|87.3|87.33|87.31|87.33|87.28|0
1653659060000|2022-05-27 13:44:20||87.29||87.3||87.3||87.29|0
1653659080000|2022-05-27 13:44:40|87.32||87.33||87.33||87.32||0
1653659100000|2022-05-27 13:45:00|87.32|87.29|87.28|87.24|87.32|87.3|87.26|87.24|4875
1653659110000|2022-05-27 13:45:10|87.29|87.25|87.35|87.3|87.35|87.3|87.27|87.25|11992
1653659120000|2022-05-27 13:45:20|87.36|87.31|87.4|87.35|87.4|87.35|87.36|87.31|312
1653659130000|2022-05-27 13:45:30|87.38|87.34|87.39|87.35|87.4|87.35|87.38|87.34|0
1653659140000|2022-05-27 13:45:40|87.38|87.36|87.39|87.35|87.39|87.36|87.38|87.35|3
1653659150000|2022-05-27 13:45:50|87.38|87.36|87.38|87.35|87.39|87.37|87.36|87.33|6915
1653659160000|2022-05-27 13:46:00|87.37|87.32|87.35|87.32|87.37|87.33|87.35|87.31|1126
1653659170000|2022-05-27 13:46:10|87.37|87.33|87.38|87.34|87.39|87.35|87.36|87.33|5284
1653659180000|2022-05-27 13:46:20|87.37|87.33|87.37|87.33|87.37|87.33|87.37|87.32|786
1653659190000|2022-05-27 13:46:30|87.36|87.34|87.36|87.34|87.36|87.34|87.36|87.34|340
1653659200000|2022-05-27 13:46:40|87.37|87.35|87.39|87.35|87.39|87.35|87.36|87.34|17
1653659210000|2022-05-27 13:46:50|87.41|87.36|87.34|87.31|87.41|87.36|87.34|87.29|5351
1653659220000|2022-05-27 13:47:00|87.35|87.32|87.45|87.4|87.48|87.43|87.35|87.32|7848
1653659230000|2022-05-27 13:47:10|87.46|87.41|87.48|87.43|87.48|87.44|87.46|87.41|0
1653659240000|2022-05-27 13:47:20|87.46|87.44|87.47|87.42|87.48|87.44|87.46|87.42|0
1653659250000|2022-05-27 13:47:30|87.48|87.43|87.5|87.46|87.5|87.47|87.47|87.43|10741
1653659260000|2022-05-27 13:47:40|87.49|87.47|87.5|87.47|87.5|87.48|87.49|87.47|50
1653659270000|2022-05-27 13:47:50|87.49|87.45|87.5|87.45|87.5|87.46|87.47|87.45|370
1653659280000|2022-05-27 13:48:00||87.47||87.48||87.49||87.45|1900
1653659290000|2022-05-27 13:48:10|||||||||5880
1653659300000|2022-05-27 13:48:20|87.49|87.47|87.43|87.4|87.49|87.47|87.42|87.4|10560
1653659310000|2022-05-27 13:48:30|||||||||4900
1653659320000|2022-05-27 13:48:40|87.42|87.39|87.46|87.41|87.46|87.41|87.41|87.37|17610
1653659330000|2022-05-27 13:48:50|87.45|87.4|87.42|87.4|87.45|87.4|87.41|87.38|0
1653659340000|2022-05-27 13:49:00|||||||||2834
1653659350000|2022-05-27 13:49:10|87.44|87.41|87.48|87.44|87.48|87.44|87.44|87.41|21322
1653659360000|2022-05-27 13:49:20|87.47|87.43|87.44|87.39|87.47|87.43|87.42|87.39|486
1653659370000|2022-05-27 13:49:30|87.43|87.38|87.44|87.4|87.44|87.4|87.4|87.36|2540
1653659380000|2022-05-27 13:49:40|87.43|87.39|87.41|87.39|87.44|87.41|87.41|87.39|37
1653659390000|2022-05-27 13:49:50|87.42||87.42||87.44||87.42||0
1653659400000|2022-05-27 13:50:00|87.44|87.4|87.44|87.4|87.44|87.41|87.43|87.4|4657
1653659410000|2022-05-27 13:50:10|87.43|87.39|87.41|87.39|87.43|87.39|87.41|87.39|7
1653659420000|2022-05-27 13:50:20|87.4|87.37|87.39|87.35|87.4|87.37|87.39|87.34|731
1653659430000|2022-05-27 13:50:30|87.38|87.34|87.36|87.32|87.38|87.36|87.3|87.28|63164
1653659440000|2022-05-27 13:50:40||87.33||87.34||87.34||87.33|0
1653659450000|2022-05-27 13:50:50|87.35|87.33|87.32|87.29|87.35|87.33|87.32|87.28|5245
1653659460000|2022-05-27 13:51:00|87.31|87.26|87.31|87.29|87.32|87.29|87.28|87.25|6551
1653659470000|2022-05-27 13:51:10|||||||||110
1653659480000|2022-05-27 13:51:20|||||||||4820
1653659490000|2022-05-27 13:51:30|||||||||19130
1653659500000|2022-05-27 13:51:40|87.3|87.28|87.34|87.3|87.34|87.3|87.28|87.26|13175
1653659510000|2022-05-27 13:51:50|87.36|87.31|87.39|87.36|87.39|87.36|87.36|87.31|843
1653659520000|2022-05-27 13:52:00|87.41|87.35|87.37|87.34|87.41|87.35|87.37|87.34|5025
1653659530000|2022-05-27 13:52:10|87.38|87.35|87.38|87.34|87.38|87.35|87.38|87.34|0
1653659540000|2022-05-27 13:52:20|87.37|87.32|87.33|87.29|87.37|87.32|87.33|87.29|15913
1653659550000|2022-05-27 13:52:30|87.34|87.3|87.33|87.3|87.35|87.32|87.33|87.3|0
1653659560000|2022-05-27 13:52:40|87.32||87.32||87.32||87.32||837
1653659570000|2022-05-27 13:52:50|87.33||87.33||87.33||87.32||12
1653659580000|2022-05-27 13:53:00|87.32|87.28|87.33|87.28|87.33|87.3|87.3|87.27|1913
1653659590000|2022-05-27 13:53:10|87.3||87.3||87.3||87.3||0
1653659600000|2022-05-27 13:53:20|87.33|87.29|87.33|87.31|87.33|87.31|87.33|87.29|58
1653659610000|2022-05-27 13:53:30|87.35|87.32|87.36|87.31|87.36|87.32|87.35|87.31|115
1653659620000|2022-05-27 13:53:40|87.35|87.32|87.38|87.34|87.39|87.34|87.34|87.32|3339
1653659630000|2022-05-27 13:53:50||87.35||87.36||87.37||87.35|15
1653659640000|2022-05-27 13:54:00|87.37|87.35|87.38|87.33|87.38|87.35|87.37|87.33|3755
1653659650000|2022-05-27 13:54:10|87.37|87.34|87.36|87.33|87.37|87.34|87.35|87.33|17
1653659660000|2022-05-27 13:54:20||87.34||87.33||87.34||87.33|100
1653659670000|2022-05-27 13:54:30|87.35|87.32|87.28|87.26|87.35|87.32|87.27|87.24|4780
1653659680000|2022-05-27 13:54:40|87.29|87.24|87.33|87.29|87.33|87.29|87.29|87.23|0
1653659690000|2022-05-27 13:54:50|87.34|87.3|87.36|87.31|87.36|87.32|87.33|87.3|7703
1653659700000|2022-05-27 13:55:00|87.34||87.33||87.36||87.33||6203
1653659710000|2022-05-27 13:55:10|87.36|87.32|87.36|87.31|87.38|87.33|87.35|87.31|34502
1653659720000|2022-05-27 13:55:20|87.35|87.32|87.35|87.31|87.36|87.32|87.34|87.31|1001
1653659750000|2022-05-27 13:55:50|87.34|87.32|87.34|87.32|87.34|87.32|87.34|87.31|0
1653659760000|2022-05-27 13:56:00|87.37|87.33|87.39|87.34|87.4|87.36|87.37|87.33|3099
1653659770000|2022-05-27 13:56:10|87.4|87.35|87.42|87.37|87.42|87.37|87.4|87.34|0
1653659780000|2022-05-27 13:56:20|87.41|87.38|87.41|87.37|87.41|87.38|87.41|87.37|10
1653659790000|2022-05-27 13:56:30|87.4|87.36|87.41|87.37|87.41|87.38|87.4|87.36|5
1653659800000|2022-05-27 13:56:40||87.38||87.39||87.39||87.38|1141
1653659820000|2022-05-27 13:57:00|87.4|87.38|87.39|87.37|87.4|87.38|87.39|87.37|346
1653659830000|2022-05-27 13:57:10|87.38|87.36|87.36|87.34|87.38|87.36|87.36|87.34|5099
1653659840000|2022-05-27 13:57:20|87.35|87.33|87.32|87.29|87.35|87.33|87.31|87.28|250
1653659850000|2022-05-27 13:57:30|87.34|87.3|87.33|87.31|87.35|87.31|87.33|87.3|402
1653659860000|2022-05-27 13:57:40|87.35|87.32|87.37|87.34|87.37|87.34|87.35|87.32|40
1653659870000|2022-05-27 13:57:50|87.36||87.37||87.37||87.36||0
1653659880000|2022-05-27 13:58:00|87.36||87.36||87.36||87.36||0
1653659890000|2022-05-27 13:58:10||87.33||87.34||87.34||87.33|0
1653659900000|2022-05-27 13:58:20|||||||||21
1653659910000|2022-05-27 13:58:30|||||||||37
1653659950000|2022-05-27 13:59:10|||||||||5000
1653659960000|2022-05-27 13:59:20|87.37|87.35|87.36|87.34|87.37|87.35|87.36|87.34|1468
1653660000000|2022-05-27 14:00:00|87.38|87.35|87.39|87.34|87.42|87.35|87.37|87.34|960
1653660010000|2022-05-27 14:00:10|87.38||87.39||87.39||87.38||37
1653660020000|2022-05-27 14:00:20|87.38|87.35|87.38|87.34|87.39|87.35|87.38|87.34|2500
1653660030000|2022-05-27 14:00:30|87.36|87.33|87.35|87.34|87.36|87.34|87.35|87.33|7160
1653660050000|2022-05-27 14:00:50|87.34|87.33|87.35|87.33|87.35|87.33|87.34|87.33|2281
1653660060000|2022-05-27 14:01:00|87.37|87.34|87.41|87.38|87.43|87.4|87.37|87.34|2025
1653660070000|2022-05-27 14:01:10|87.4|87.36|87.4|87.36|87.4|87.36|87.37|87.33|46726
1653660080000|2022-05-27 14:01:20|87.39||87.39||87.39||87.39||0
1653660090000|2022-05-27 14:01:30|87.4|87.37|87.44|87.39|87.44|87.41|87.4|87.36|89
1653660100000|2022-05-27 14:01:40||87.4||87.41||87.42||87.4|374
1653660110000|2022-05-27 14:01:50||87.42||87.42||87.42||87.42|3004
1653660120000|2022-05-27 14:02:00|87.47|87.43|87.46|87.43|87.48|87.43|87.46|87.42|2390
1653660130000|2022-05-27 14:02:10|87.45|87.42|87.41|87.38|87.45|87.42|87.41|87.38|1286
1653660140000|2022-05-27 14:02:20|87.42|87.39|87.46|87.44|87.47|87.44|87.41|87.38|1077
1653660150000|2022-05-27 14:02:30|87.47|87.45|87.5|87.48|87.5|87.48|87.47|87.45|0
1653660160000|2022-05-27 14:02:40|87.49|87.47|87.5|87.48|87.5|87.48|87.49|87.47|3169
1653660170000|2022-05-27 14:02:50|87.49|87.47|87.49|87.47|87.49|87.47|87.49|87.47|1155
1653660180000|2022-05-27 14:03:00|87.48|87.46|87.47|87.46|87.48|87.46|87.46|87.44|7626
1653660190000|2022-05-27 14:03:10|87.49|87.44|87.46|87.42|87.49|87.44|87.46|87.42|525
1653660200000|2022-05-27 14:03:20|87.48|87.43|87.49|87.45|87.49|87.45|87.48|87.43|806
1653660210000|2022-05-27 14:03:30|87.48|87.43|87.49|87.45|87.49|87.45|87.46|87.43|0
1653660220000|2022-05-27 14:03:40|87.5|87.44|87.5|87.47|87.5|87.48|87.48|87.44|42
1653660230000|2022-05-27 14:03:50||87.48||87.48||87.48||87.47|1143
1653660240000|2022-05-27 14:04:00|87.49|87.46|87.42|87.39|87.49|87.47|87.42|87.39|3763
1653660250000|2022-05-27 14:04:10|87.41|87.38|87.42|87.39|87.42|87.39|87.4|87.38|589
1653660260000|2022-05-27 14:04:20|87.41|87.38|87.42|87.37|87.42|87.38|87.38|87.34|3671
1653660270000|2022-05-27 14:04:30|87.41|87.38|87.4|87.38|87.42|87.38|87.4|87.37|0
1653660280000|2022-05-27 14:04:40|87.39|87.36|87.4|87.37|87.4|87.37|87.39|87.35|1781
1653660300000|2022-05-27 14:05:00|87.42|87.38|87.45|87.41|87.45|87.41|87.42|87.37|4957
1653660310000|2022-05-27 14:05:10|87.44|87.4|87.4|87.37|87.44|87.4|87.4|87.37|7522
1653660320000|2022-05-27 14:05:20|87.39|87.36|87.37|87.32|87.39|87.39|87.34|87.31|35
1653660330000|2022-05-27 14:05:30||87.33||87.33||87.34||87.32|0
1653660340000|2022-05-27 14:05:40||87.34||87.33||87.34||87.33|0
1653660350000|2022-05-27 14:05:50||87.34||87.34||87.34||87.34|0
1653660370000|2022-05-27 14:06:10|87.36|87.33|87.34|87.3|87.36|87.33|87.33|87.29|16575
1653660380000|2022-05-27 14:06:20|87.33||87.33||87.33||87.33||1129
1653660390000|2022-05-27 14:06:30|87.32|87.29|87.31|87.29|87.33|87.29|87.3|87.26|6699
1653660400000|2022-05-27 14:06:40|87.3|87.28|87.23|87.21|87.3|87.28|87.23|87.18|9943
1653660410000|2022-05-27 14:06:50|87.26|87.2|87.29|87.25|87.3|87.26|87.26|87.19|4398
1653660420000|2022-05-27 14:07:00|87.28|87.24|87.26|87.22|87.29|87.26|87.26|87.21|14800
1653660430000|2022-05-27 14:07:10||87.21||87.22||87.22||87.21|30000
1653660450000|2022-05-27 14:07:30|87.25|87.21|87.26|87.22|87.27|87.23|87.23|87.21|8275
1653660460000|2022-05-27 14:07:40|87.25||87.24||87.25||87.24||0
1653660470000|2022-05-27 14:07:50|87.23|87.2|87.2|87.17|87.23|87.2|87.2|87.15|2637
1653660480000|2022-05-27 14:08:00|87.19|87.16|87.18|87.14|87.2|87.16|87.18|87.14|8
1653660490000|2022-05-27 14:08:10|87.17|87.12|87.16|87.13|87.17|87.13|87.15|87.12|3523
1653660500000|2022-05-27 14:08:20||87.14||87.13||87.14||87.13|893
1653660510000|2022-05-27 14:08:30|87.17|87.14|87.2|87.17|87.2|87.19|87.17|87.14|11991
1653660520000|2022-05-27 14:08:40|87.22|87.19|87.25|87.21|87.26|87.21|87.22|87.19|4771
1653660530000|2022-05-27 14:08:50|87.26|87.18|87.23|87.18|87.26|87.19|87.21|87.18|2023
1653660540000|2022-05-27 14:09:00|87.25|87.19|87.22|87.18|87.25|87.21|87.2|87.18|171
1653660550000|2022-05-27 14:09:10|87.21|87.17|87.16|87.13|87.21|87.17|87.16|87.11|16616
1653660570000|2022-05-27 14:09:30|87.17|87.14|87.17|87.14|87.17|87.15|87.17|87.13|456
1653660580000|2022-05-27 14:09:40|87.19|87.13|87.17|87.13|87.2|87.16|87.17|87.13|2371
1653660590000|2022-05-27 14:09:50|87.18|87.14|87.16|87.13|87.18|87.15|87.16|87.13|1034
1653660600000|2022-05-27 14:10:00|87.17|87.14|87.16|87.13|87.17|87.14|87.15|87.13|0
1653660610000|2022-05-27 14:10:10|87.17|87.14|87.18|87.13|87.2|87.16|87.17|87.13|3290
1653660620000|2022-05-27 14:10:20|87.19|87.14|87.22|87.17|87.22|87.17|87.17|87.13|2675
1653660630000|2022-05-27 14:10:30|87.21|87.19|87.23|87.19|87.23|87.19|87.21|87.19|217
1653660640000|2022-05-27 14:10:40|87.22|87.17|87.22|87.18|87.22|87.18|87.19|87.17|4242
1653660650000|2022-05-27 14:10:50|87.23|87.19|87.26|87.21|87.26|87.21|87.23|87.18|37
1653660660000|2022-05-27 14:11:00|87.25|87.2|87.24|87.21|87.25|87.21|87.23|87.2|0
1653660670000|2022-05-27 14:11:10|87.23||87.23||87.24||87.23||0
1653660680000|2022-05-27 14:11:20|87.22|87.19|87.24|87.21|87.25|87.22|87.22|87.19|3338
1653660690000|2022-05-27 14:11:30|87.25|87.23|87.25|87.21|87.26|87.23|87.25|87.21|1697
1653660700000|2022-05-27 14:11:40||87.22||87.21||87.22||87.21|57
1653660710000|2022-05-27 14:11:50||87.22||87.21||87.22||87.21|12
1653660720000|2022-05-27 14:12:00|87.26|87.22|87.25|87.21|87.26|87.22|87.25|87.21|0
1653660730000|2022-05-27 14:12:10|87.24||87.24||87.25||87.23||45
1653660740000|2022-05-27 14:12:20|87.23|87.2|87.22|87.19|87.23|87.2|87.21|87.19|11295
1653660750000|2022-05-27 14:12:30|||||||||5
1653660760000|2022-05-27 14:12:40|87.23|87.2|87.23|87.2|87.23|87.2|87.23|87.2|621
1653660770000|2022-05-27 14:12:50||87.21||87.21||87.21||87.2|0
1653660780000|2022-05-27 14:13:00|87.22|87.19|87.22|87.19|87.22|87.21|87.22|87.19|26
1653660800000|2022-05-27 14:13:20|||||||||5000
1653660830000|2022-05-27 14:13:50|||||||||115
1653660840000|2022-05-27 14:14:00|87.21|87.18|87.21|87.18|87.21|87.18|87.21|87.18|11845
1653660850000|2022-05-27 14:14:10|87.23|87.19|87.3|87.27|87.31|87.27|87.23|87.19|10529
1653660860000|2022-05-27 14:14:20|87.31|87.28|87.29|87.25|87.32|87.28|87.27|87.24|11959
1653660870000|2022-05-27 14:14:30|87.3|87.27|87.31|87.27|87.32|87.27|87.3|87.27|0
1653660880000|2022-05-27 14:14:40|87.32||87.31||87.32||87.3||4605
1653660890000|2022-05-27 14:14:50||87.28||87.27||87.28||87.27|8
1653660900000|2022-05-27 14:15:00|87.32|87.28|87.4|87.35|87.4|87.35|87.32|87.28|20727
1653660910000|2022-05-27 14:15:10|87.39|87.36|87.4|87.35|87.41|87.36|87.39|87.35|3824
1653660920000|2022-05-27 14:15:20|87.41|87.36|87.4|87.35|87.41|87.36|87.4|87.35|0
1653660930000|2022-05-27 14:15:30|87.39||87.39||87.39||87.38||0
1653660940000|2022-05-27 14:15:40||87.36||87.36||87.36||87.35|0
1653660950000|2022-05-27 14:15:50|87.4|87.37|87.43|87.4|87.44|87.4|87.4|87.37|1332
1653660960000|2022-05-27 14:16:00|87.41|87.39|87.39|87.36|87.41|87.39|87.38|87.36|23145
1653660970000|2022-05-27 14:16:10|87.4|87.37|87.4|87.36|87.42|87.39|87.4|87.36|17998
1653660990000|2022-05-27 14:16:30|87.39|87.35|87.33|87.31|87.39|87.35|87.33|87.29|31527
1653661000000|2022-05-27 14:16:40|87.34||87.33||87.36||87.33||0
1653661010000|2022-05-27 14:16:50|87.35||87.34||87.36||87.34||4221
1653661020000|2022-05-27 14:17:00|87.35||87.35||87.35||87.35||489
1653661040000|2022-05-27 14:17:20|87.33|87.32|87.35|87.32|87.35|87.33|87.33|87.32|371
1653661050000|2022-05-27 14:17:30|87.34|87.31|87.34|87.31|87.34|87.31|87.34|87.31|60
1653661060000|2022-05-27 14:17:40|87.35|87.32|87.35|87.31|87.38|87.34|87.33|87.31|9604
1653661070000|2022-05-27 14:17:50|87.33||87.35||87.35||87.33||2845
1653661080000|2022-05-27 14:18:00|87.34|87.3|87.34|87.3|87.35|87.31|87.32|87.29|4550
1653661090000|2022-05-27 14:18:10|87.32|87.29|87.32|87.28|87.32|87.29|87.3|87.28|3373
1653661100000|2022-05-27 14:18:20|87.31||87.32||87.32||87.31||2274
1653661110000|2022-05-27 14:18:30||87.29||87.29||87.29||87.28|685
1653661150000|2022-05-27 14:19:10|87.31||87.31||87.31||87.3||580
1653661160000|2022-05-27 14:19:20|87.32|87.3|87.31|87.28|87.34|87.32|87.31|87.28|12278
1653661170000|2022-05-27 14:19:30|87.3|87.3|87.36|87.31|87.36|87.32|87.3|87.3|11131
1653661180000|2022-05-27 14:19:40|87.35|87.3|87.36|87.32|87.36|87.33|87.34|87.3|50
1653661190000|2022-05-27 14:19:50|87.35|87.3|87.35|87.32|87.35|87.32|87.35|87.3|0
1653661200000|2022-05-27 14:20:00||87.3||87.32||87.32||87.3|0
1653661210000|2022-05-27 14:20:10|87.34|87.3|87.31|87.29|87.34|87.3|87.3|87.28|168
1653661220000|2022-05-27 14:20:20|87.3||87.3||87.31||87.3||15298
1653661240000|2022-05-27 14:20:40|87.32|87.3|87.33|87.3|87.33|87.3|87.32|87.3|14
1653661250000|2022-05-27 14:20:50|87.32|87.29|87.3|87.29|87.34|87.29|87.3|87.29|3882
1653661260000|2022-05-27 14:21:00|87.29|87.28|87.29|87.25|87.29|87.28|87.24|87.23|10292
1653661270000|2022-05-27 14:21:10||87.24||87.24||87.24||87.24|4
1653661280000|2022-05-27 14:21:20||87.25||87.25||87.26||87.25|56
1653661290000|2022-05-27 14:21:30||87.26||87.26||87.26||87.25|851
1653661300000|2022-05-27 14:21:40|87.31|87.27|87.29|87.27|87.31|87.28|87.29|87.26|2685
1653661310000|2022-05-27 14:21:50||87.26||87.26||87.26||87.26|0
1653661320000|2022-05-27 14:22:00|87.28|87.25|87.25|87.23|87.29|87.25|87.24|87.21|8299
1653661330000|2022-05-27 14:22:10|87.27|87.24|87.26|87.23|87.28|87.25|87.26|87.23|413
1653661340000|2022-05-27 14:22:20|87.25|87.21|87.25|87.21|87.25|87.21|87.24|87.21|3051
1653661350000|2022-05-27 14:22:30||87.22||87.22||87.23||87.21|0
1653661360000|2022-05-27 14:22:40|87.27|87.23|87.24|87.21|87.27|87.24|87.23|87.21|108
1653661380000|2022-05-27 14:23:00|87.23||87.23||87.23||87.23||17
1653661390000|2022-05-27 14:23:10|87.24|87.22|87.27|87.23|87.27|87.23|87.24|87.21|10012
1653661400000|2022-05-27 14:23:20|87.25||87.25||87.25||87.25||428
1653661410000|2022-05-27 14:23:30|87.27|87.22|87.25|87.22|87.27|87.22|87.23|87.22|8796
1653661420000|2022-05-27 14:23:40|||||||||1719
1653661430000|2022-05-27 14:23:50|87.26|87.23|87.26|87.23|87.26|87.23|87.26|87.22|0
1653661440000|2022-05-27 14:24:00|87.27|87.24|87.33|87.29|87.34|87.3|87.27|87.24|2077
1653661450000|2022-05-27 14:24:10|87.34|87.3|87.3|87.26|87.34|87.31|87.29|87.26|11223
1653661460000|2022-05-27 14:24:20|87.29|87.24|87.3|87.26|87.3|87.27|87.28|87.24|673
1653661470000|2022-05-27 14:24:30|87.31|87.28|87.29|87.26|87.31|87.28|87.29|87.26|0
1653661480000|2022-05-27 14:24:40||87.27||87.27||87.27||87.27|0
1653661490000|2022-05-27 14:24:50|||||||||1123
1653661500000|2022-05-27 14:25:00|87.28|87.26|87.25|87.24|87.28|87.26|87.25|87.24|6815
1653661510000|2022-05-27 14:25:10|87.26|87.22|87.23|87.21|87.26|87.22|87.22|87.21|2767
1653661530000|2022-05-27 14:25:30|87.22|87.2|87.17|87.13|87.22|87.2|87.16|87.12|6429
1653661540000|2022-05-27 14:25:40|87.18|87.14|87.22|87.18|87.22|87.19|87.18|87.14|2595
1653661550000|2022-05-27 14:25:50|87.21|87.17|87.21|87.18|87.22|87.18|87.21|87.16|0
1653661560000|2022-05-27 14:26:00|87.22|87.19|87.21|87.18|87.23|87.19|87.21|87.18|0
1653661570000|2022-05-27 14:26:10|87.22|87.19|87.23|87.18|87.23|87.19|87.22|87.18|0
1653661580000|2022-05-27 14:26:20|87.22||87.21||87.23||87.21||5
1653661600000|2022-05-27 14:26:40|87.2||87.2||87.2||87.2||0
1653661610000|2022-05-27 14:26:50|87.19|87.17|87.17|87.15|87.19|87.17|87.17|87.15|4817
1653661620000|2022-05-27 14:27:00|87.18||87.18||87.18||87.17||100
1653661630000|2022-05-27 14:27:10|87.17|87.13|87.18|87.16|87.18|87.16|87.16|87.12|3301
1653661640000|2022-05-27 14:27:20||87.17||87.17||87.17||87.17|4332
1653661650000|2022-05-27 14:27:30|87.19|87.18|87.2|87.18|87.21|87.18|87.19|87.18|220
1653661660000|2022-05-27 14:27:40||87.17||87.17||87.17||87.17|16590
1653661670000|2022-05-27 14:27:50|87.19|87.16|87.15|87.13|87.19|87.16|87.15|87.13|3829
1653661680000|2022-05-27 14:28:00|87.14|87.11|87.15|87.11|87.15|87.11|87.13|87.08|5595
1653661690000|2022-05-27 14:28:10|87.14|87.1|87.11|87.08|87.14|87.1|87.1|87.08|2272
1653661710000|2022-05-27 14:28:30|87.1|87.09|87.13|87.1|87.13|87.1|87.09|87.09|117
1653661720000|2022-05-27 14:28:40|87.12|87.11|87.12|87.09|87.13|87.11|87.12|87.09|2
1653661730000|2022-05-27 14:28:50|87.11||87.13||87.13||87.11||252
1653661740000|2022-05-27 14:29:00|87.12|87.1|87.11|87.09|87.12|87.1|87.1|87.09|2277
1653661750000|2022-05-27 14:29:10|||||||||1130
1653661770000|2022-05-27 14:29:30|87.12|87.1|87.13|87.1|87.13|87.11|87.12|87.09|4948
1653661780000|2022-05-27 14:29:40|87.12|87.09|87.12|87.09|87.13|87.1|87.12|87.09|0
1653661790000|2022-05-27 14:29:50|87.11|87.1|87.16|87.14|87.16|87.14|87.1|87.08|935
1653661800000|2022-05-27 14:30:00||87.13||87.14||87.14||87.13|0
1653661810000|2022-05-27 14:30:10|87.17|87.15|87.22|87.18|87.22|87.2|87.17|87.15|18234
1653661820000|2022-05-27 14:30:20|87.21|87.19|87.23|87.19|87.23|87.19|87.21|87.19|0
1653661830000|2022-05-27 14:30:30|87.22|87.18|87.23|87.19|87.23|87.19|87.2|87.18|2006
1653661840000|2022-05-27 14:30:40|87.24|87.2|87.27|87.23|87.28|87.23|87.24|87.2|50
1653661850000|2022-05-27 14:30:50|87.28|87.24|87.26|87.23|87.28|87.24|87.26|87.23|0
1653661860000|2022-05-27 14:31:00||87.22||87.23||87.24||87.22|1272
1653661870000|2022-05-27 14:31:10|87.27|87.24|87.29|87.25|87.3|87.27|87.27|87.23|1103
1653661880000|2022-05-27 14:31:20|87.3||87.29||87.31||87.29||0
1653661890000|2022-05-27 14:31:30|87.28|87.24|87.27|87.23|87.28|87.24|87.25|87.2|1807
1653661900000|2022-05-27 14:31:40|||||||||1200
1653661910000|2022-05-27 14:31:50|||||||||124
1653661930000|2022-05-27 14:32:10|||||||||45
1653661940000|2022-05-27 14:32:20|87.26|87.24|87.27|87.24|87.27|87.24|87.26|87.23|261
1653661950000|2022-05-27 14:32:30|87.26|87.23|87.28|87.27|87.28|87.27|87.26|87.23|4242
1653661960000|2022-05-27 14:32:40|87.3|87.28|87.31|87.28|87.31|87.28|87.3|87.28|387
1653661970000|2022-05-27 14:32:50|87.3|87.29|87.3|87.26|87.3|87.29|87.28|87.26|9643
1653661980000|2022-05-27 14:33:00|87.32|87.29|87.32|87.29|87.34|87.29|87.32|87.29|2000
1653661990000|2022-05-27 14:33:10|87.33||87.33||87.33||87.33||0
1653662000000|2022-05-27 14:33:20|||||||||1850
1653662010000|2022-05-27 14:33:30|87.31|87.28|87.31|87.29|87.33|87.29|87.26|87.23|24053
1653662020000|2022-05-27 14:33:40|87.32|87.3|87.33|87.3|87.33|87.3|87.32|87.29|138
1653662030000|2022-05-27 14:33:50|87.34|87.31|87.36|87.33|87.37|87.34|87.34|87.31|7172
1653662040000|2022-05-27 14:34:00||87.34||87.33||87.34||87.32|0
1653662050000|2022-05-27 14:34:10|87.35||87.35||87.35||87.35||5060
1653662060000|2022-05-27 14:34:20|87.34|87.32|87.34|87.3|87.35|87.32|87.32|87.29|3400
1653662070000|2022-05-27 14:34:30|87.33||87.33||87.34||87.33||0
1653662080000|2022-05-27 14:34:40|87.32|87.29|87.32|87.29|87.32|87.29|87.3|87.27|6994
1653662090000|2022-05-27 14:34:50||87.3||87.29||87.3||87.29|6
1653662100000|2022-05-27 14:35:00|87.33|87.3|87.38|87.36|87.38|87.36|87.33|87.3|783
1653662110000|2022-05-27 14:35:10|87.37|87.35|87.36|87.33|87.37|87.35|87.36|87.33|1010
1653662120000|2022-05-27 14:35:20|87.38|87.34|87.39|87.35|87.39|87.35|87.38|87.34|0
1653662130000|2022-05-27 14:35:30|87.4||87.4||87.4||87.4||10
1653662140000|2022-05-27 14:35:40|87.39||87.39||87.39||87.39||2821
1653662150000|2022-05-27 14:35:50|87.41|87.36|87.43|87.4|87.43|87.4|87.39|87.36|5357
1653662160000|2022-05-27 14:36:00|87.42|87.39|87.4|87.36|87.42|87.39|87.38|87.36|13134
1653662170000|2022-05-27 14:36:10|87.41|87.37|87.42|87.37|87.42|87.37|87.41|87.37|0
1653662180000|2022-05-27 14:36:20|87.41|87.36|87.38|87.35|87.41|87.36|87.37|87.35|10375
1653662190000|2022-05-27 14:36:30|87.39||87.39||87.39||87.38||0
1653662200000|2022-05-27 14:36:40|87.38|87.34|87.32|87.29|87.39|87.34|87.32|87.29|17613
1653662210000|2022-05-27 14:36:50|87.34|87.31|87.34|87.3|87.34|87.31|87.34|87.29|0
1653662220000|2022-05-27 14:37:00||87.29||87.3||87.3||87.29|4543
1653662230000|2022-05-27 14:37:10||87.31||87.31||87.31||87.31|26
1653662250000|2022-05-27 14:37:30|87.35|87.32|87.36|87.33|87.37|87.33|87.35|87.31|5194
1653662260000|2022-05-27 14:37:40|87.37|87.34|87.37|87.33|87.38|87.34|87.37|87.33|4363
1653662280000|2022-05-27 14:38:00|87.36||87.37||87.37||87.35||57
1653662290000|2022-05-27 14:38:10||87.34||87.33||87.34||87.33|0
1653662300000|2022-05-27 14:38:20|87.38|87.34|87.38|87.34|87.38|87.34|87.38|87.34|0
1653662310000|2022-05-27 14:38:30|87.37|87.33|87.36|87.33|87.37|87.33|87.34|87.32|1816
1653662330000|2022-05-27 14:38:50|87.34|87.32|87.35|87.32|87.35|87.33|87.33|87.31|3900
1653662350000|2022-05-27 14:39:10|87.34|87.31|87.33|87.3|87.34|87.31|87.31|87.28|6837
1653662360000|2022-05-27 14:39:20|87.32|87.31|87.33|87.3|87.33|87.31|87.32|87.3|664
1653662370000|2022-05-27 14:39:30|87.34|87.31|87.34|87.3|87.34|87.31|87.33|87.3|181
1653662380000|2022-05-27 14:39:40|87.33|87.31|87.33|87.3|87.34|87.32|87.33|87.3|0
1653662390000|2022-05-27 14:39:50|||||||||2835
1653662410000|2022-05-27 14:40:10|||||||||281
1653662420000|2022-05-27 14:40:20|87.31|87.29|87.32|87.28|87.32|87.29|87.29|87.28|6674
1653662430000|2022-05-27 14:40:30|87.31|87.27|87.28|87.24|87.31|87.28|87.27|87.24|16073
1653662440000|2022-05-27 14:40:40|87.27|87.22|87.26|87.23|87.28|87.23|87.24|87.22|6395
1653662450000|2022-05-27 14:40:50||87.24||87.23||87.25||87.22|79
1653662460000|2022-05-27 14:41:00|87.25|87.24|87.25|87.22|87.25|87.24|87.24|87.22|6332
1653662470000|2022-05-27 14:41:10|87.24||87.24||87.25||87.23||2866
1653662480000|2022-05-27 14:41:20|87.23||87.24||87.24||87.23||0
1653662490000|2022-05-27 14:41:30|87.23|87.21|87.23|87.19|87.23|87.21|87.22|87.19|22
1653662500000|2022-05-27 14:41:40|87.22|87.2|87.22|87.2|87.23|87.2|87.22|87.2|10003
1653662510000|2022-05-27 14:41:50||87.19||87.2||87.2||87.19|379
1653662520000|2022-05-27 14:42:00|87.21|87.19|87.2|87.18|87.21|87.19|87.19|87.16|2689
1653662530000|2022-05-27 14:42:10|||||||||148
1653662540000|2022-05-27 14:42:20|87.21|87.19|87.18|87.16|87.22|87.19|87.18|87.16|4451
1653662550000|2022-05-27 14:42:30|87.17||87.17||87.17||87.17||0
1653662560000|2022-05-27 14:42:40|||||||||1254
1653662570000|2022-05-27 14:42:50|87.16|87.14|87.18|87.14|87.18|87.14|87.16|87.14|10396
1653662580000|2022-05-27 14:43:00|87.17|87.13|87.15|87.12|87.17|87.13|87.15|87.1|0
1653662590000|2022-05-27 14:43:10|87.16|87.13|87.21|87.17|87.21|87.17|87.16|87.13|9523
1653662600000|2022-05-27 14:43:20|87.22|87.18|87.19|87.16|87.22|87.18|87.18|87.14|803
1653662610000|2022-05-27 14:43:30|87.18|87.17|87.19|87.16|87.2|87.17|87.18|87.16|1450
1653662620000|2022-05-27 14:43:40|87.2|87.17|87.21|87.17|87.22|87.17|87.2|87.17|0
1653662630000|2022-05-27 14:43:50|87.22|87.18|87.24|87.2|87.24|87.21|87.21|87.18|11883
1653662640000|2022-05-27 14:44:00|87.25|87.21|87.23|87.21|87.25|87.21|87.23|87.2|6
1653662650000|2022-05-27 14:44:10|87.22|87.2|87.23|87.2|87.23|87.21|87.22|87.2|72
1653662660000|2022-05-27 14:44:20||87.21||87.2||87.21||87.2|0
1653662670000|2022-05-27 14:44:30|87.22|87.21|87.24|87.21|87.24|87.21|87.21|87.21|2885
1653662680000|2022-05-27 14:44:40|87.25|87.22|87.25|87.22|87.25|87.23|87.25|87.22|0
1653662690000|2022-05-27 14:44:50|87.24|87.21|87.25|87.21|87.25|87.21|87.24|87.21|30
1653662700000|2022-05-27 14:45:00|87.24|87.2|87.24|87.23|87.25|87.23|87.24|87.2|14014
1653662710000|2022-05-27 14:45:10|87.26|87.21|87.24|87.21|87.26|87.22|87.23|87.21|5558
1653662720000|2022-05-27 14:45:20|87.23|87.22|87.26|87.22|87.26|87.22|87.23|87.22|0
1653662730000|2022-05-27 14:45:30|87.24||87.24||87.24||87.24||20
1653662740000|2022-05-27 14:45:40|87.25|87.23|87.24|87.21|87.25|87.23|87.22|87.21|8753
1653662760000|2022-05-27 14:46:00|||||||||587
1653662770000|2022-05-27 14:46:10|87.25|87.23|87.24|87.21|87.28|87.25|87.24|87.21|17195
1653662780000|2022-05-27 14:46:20|87.23|87.2|87.23|87.2|87.23|87.2|87.22|87.2|3482
1653662790000|2022-05-27 14:46:30|87.22|87.18|87.21|87.18|87.23|87.18|87.2|87.18|12401
1653662800000|2022-05-27 14:46:40|87.2|87.16|87.18|87.15|87.2|87.16|87.18|87.15|4613
1653662810000|2022-05-27 14:46:50|87.19|87.16|87.2|87.17|87.2|87.19|87.19|87.16|4814
1653662820000|2022-05-27 14:47:00|87.19|87.18|87.2|87.17|87.2|87.18|87.19|87.16|93
1653662830000|2022-05-27 14:47:10|||||||||2314
1653662840000|2022-05-27 14:47:20|87.21|87.18|87.2|87.17|87.22|87.18|87.2|87.17|75
1653662850000|2022-05-27 14:47:30|87.22|87.18|87.23|87.18|87.23|87.19|87.22|87.18|6569
1653662860000|2022-05-27 14:47:40|87.2|87.17|87.21|87.17|87.22|87.18|87.2|87.17|0
1653662870000|2022-05-27 14:47:50||87.18||87.18||87.18||87.18|2875
1653662880000|2022-05-27 14:48:00|87.22|87.19|87.27|87.24|87.27|87.24|87.22|87.19|405
1653662900000|2022-05-27 14:48:20||87.25||87.25||87.25||87.24|15004
1653662910000|2022-05-27 14:48:30|87.26|87.24|87.27|87.24|87.27|87.24|87.25|87.24|6090
1653662920000|2022-05-27 14:48:40||87.22||87.24||87.24||87.22|0
1653662930000|2022-05-27 14:48:50|87.29|87.26|87.3|87.26|87.3|87.27|87.29|87.26|4725
1653662940000|2022-05-27 14:49:00||87.27||87.27||87.27||87.27|36360
1653662950000|2022-05-27 14:49:10|87.29|87.25|87.28|87.25|87.29|87.25|87.27|87.24|4656
1653662960000|2022-05-27 14:49:20|87.27|87.24|87.25|87.22|87.27|87.24|87.25|87.21|2
1653662970000|2022-05-27 14:49:30|87.26|87.23|87.25|87.21|87.26|87.24|87.22|87.21|10315
1653662980000|2022-05-27 14:49:40|87.24||87.24||87.25||87.23||0
1653662990000|2022-05-27 14:49:50|87.23|87.19|87.22|87.2|87.24|87.21|87.22|87.19|15808
1653663000000|2022-05-27 14:50:00|87.23|87.18|87.21|87.16|87.24|87.2|87.21|87.16|184
1653663010000|2022-05-27 14:50:10|87.2|87.17|87.19|87.16|87.21|87.17|87.19|87.16|2808
1653663020000|2022-05-27 14:50:20|87.21|87.17|87.24|87.19|87.24|87.2|87.21|87.17|2410
1653663030000|2022-05-27 14:50:30|87.25|87.2|87.25|87.2|87.25|87.21|87.24|87.19|0
1653663040000|2022-05-27 14:50:40|87.24|87.19|87.21|87.19|87.24|87.19|87.21|87.17|2536
1653663050000|2022-05-27 14:50:50|87.2|87.2|87.24|87.2|87.24|87.21|87.2|87.19|20540
1653663060000|2022-05-27 14:51:00|87.25|87.19|87.2|87.17|87.25|87.21|87.2|87.17|2179
1653663070000|2022-05-27 14:51:10|87.21|87.19|87.22|87.19|87.22|87.19|87.21|87.19|0
1653663080000|2022-05-27 14:51:20|87.21||87.2||87.21||87.2||1005
1653663090000|2022-05-27 14:51:30|87.19|87.17|87.18|87.14|87.2|87.17|87.17|87.14|6635
1653663100000|2022-05-27 14:51:40|87.17|87.13|87.16|87.12|87.18|87.13|87.16|87.12|3902
1653663110000|2022-05-27 14:51:50|87.17|87.13|87.17|87.14|87.19|87.17|87.17|87.13|9705
1653663120000|2022-05-27 14:52:00|87.19|87.15|87.21|87.17|87.21|87.17|87.19|87.15|791
1653663130000|2022-05-27 14:52:10|87.2|87.18|87.23|87.18|87.23|87.18|87.19|87.18|1130
1653663140000|2022-05-27 14:52:20|87.22|87.19|87.22|87.19|87.22|87.19|87.22|87.19|0
1653663150000|2022-05-27 14:52:30|87.2|87.18|87.21|87.18|87.21|87.18|87.19|87.18|22
1653663160000|2022-05-27 14:52:40|87.2|87.17|87.19|87.15|87.2|87.17|87.18|87.14|1237
1653663170000|2022-05-27 14:52:50|87.18|87.14|87.16|87.13|87.18|87.16|87.13|87.11|10619
1653663180000|2022-05-27 14:53:00|87.18|87.12|87.2|87.16|87.2|87.16|87.18|87.12|3997
1653663190000|2022-05-27 14:53:10|87.21|87.17|87.21|87.18|87.21|87.18|87.2|87.17|1600
1653663200000|2022-05-27 14:53:20||87.19||87.19||87.2||87.17|60
1653663210000|2022-05-27 14:53:30|87.22|87.18|87.25|87.21|87.26|87.21|87.22|87.18|7045
1653663220000|2022-05-27 14:53:40|87.26|87.2|87.26|87.2|87.26|87.22|87.24|87.2|84
1653663230000|2022-05-27 14:53:50||87.21||87.23||87.23||87.21|2
1653663240000|2022-05-27 14:54:00|87.25|87.22|87.25|87.23|87.26|87.23|87.23|87.22|352
1653663250000|2022-05-27 14:54:10|87.24|87.22|87.24|87.22|87.25|87.22|87.23|87.22|5691
1653663260000|2022-05-27 14:54:20|87.23|87.23|87.22|87.19|87.24|87.23|87.22|87.19|3523
1653663270000|2022-05-27 14:54:30||87.2||87.19||87.2||87.19|5689
1653663280000|2022-05-27 14:54:40|87.21|87.2|87.22|87.19|87.22|87.2|87.2|87.19|18912
1653663290000|2022-05-27 14:54:50||87.2||87.19||87.2||87.19|1000
1653663300000|2022-05-27 14:55:00|||||||||3700
1653663310000|2022-05-27 14:55:10|87.23|87.2|87.22|87.21|87.25|87.21|87.22|87.19|5158
1653663320000|2022-05-27 14:55:20|87.24|87.22|87.27|87.23|87.27|87.23|87.23|87.22|2935
1653663330000|2022-05-27 14:55:30|87.26|87.22|87.26|87.22|87.27|87.22|87.26|87.22|12000
1653663340000|2022-05-27 14:55:40||87.23||87.22||87.23||87.22|0
1653663350000|2022-05-27 14:55:50|87.25|87.23|87.25|87.22|87.27|87.24|87.25|87.22|1322
1653663360000|2022-05-27 14:56:00|||||||||1000
1653663370000|2022-05-27 14:56:10||87.23||87.22||87.24||87.22|99
1653663380000|2022-05-27 14:56:20|87.24|87.21|87.24|87.21|87.24|87.21|87.23|87.21|18
1653663390000|2022-05-27 14:56:30|87.23||87.23||87.23||87.23||1077
1653663400000|2022-05-27 14:56:40|||||||||1013
1653663410000|2022-05-27 14:56:50|87.22||87.22||87.22||87.22||752
1653663420000|2022-05-27 14:57:00|87.21|87.2|87.21|87.2|87.23|87.2|87.21|87.2|6725
1653663430000|2022-05-27 14:57:10|87.22|87.21|87.27|87.23|87.27|87.23|87.22|87.2|458
1653663440000|2022-05-27 14:57:20|87.28|87.24|87.28|87.25|87.3|87.27|87.28|87.24|3850
1653663450000|2022-05-27 14:57:30|87.27|87.23|87.26|87.25|87.28|87.25|87.26|87.22|2402
1653663460000|2022-05-27 14:57:40|87.25|87.24|87.26|87.24|87.26|87.24|87.25|87.24|9127
1653663480000|2022-05-27 14:58:00|87.25|87.22|87.25|87.22|87.26|87.22|87.25|87.22|691
1653663490000|2022-05-27 14:58:10|87.24|87.21|87.21|87.18|87.24|87.21|87.2|87.18|25740
1653663500000|2022-05-27 14:58:20|87.22|87.17|87.23|87.19|87.23|87.2|87.2|87.16|538
1653663510000|2022-05-27 14:58:30|87.22|87.2|87.24|87.2|87.25|87.21|87.22|87.2|550
1653663520000|2022-05-27 14:58:40|87.25|87.21|87.25|87.22|87.25|87.22|87.24|87.2|620
1653663530000|2022-05-27 14:58:50|87.26|87.23|87.26|87.22|87.26|87.23|87.26|87.22|0
1653663540000|2022-05-27 14:59:00|87.25|87.2|87.22|87.19|87.26|87.2|87.2|87.18|1848
1653663550000|2022-05-27 14:59:10|87.23|87.2|87.24|87.21|87.26|87.22|87.23|87.2|5204
1653663560000|2022-05-27 14:59:20|87.23|87.2|87.22|87.19|87.23|87.21|87.21|87.19|15747
1653663570000|2022-05-27 14:59:30|87.21|87.18|87.2|87.18|87.22|87.18|87.2|87.18|563
1653663580000|2022-05-27 14:59:40|||||||||2601
1653663590000|2022-05-27 14:59:50|87.19|87.17|87.2|87.17|87.2|87.19|87.18|87.17|30046
1653663600000|2022-05-27 15:00:00|87.19|87.2|87.2|87.17|87.21|87.2|87.19|87.16|56121
1653663610000|2022-05-27 15:00:10|87.21|87.2|87.21|87.2|87.21|87.2|87.21|87.2|22162
1653663630000|2022-05-27 15:00:30|87.2|87.18|87.21|87.17|87.21|87.18|87.18|87.16|14938
1653663640000|2022-05-27 15:00:40|87.2|87.18|87.21|87.18|87.21|87.18|87.19|87.18|2500
1653663650000|2022-05-27 15:00:50|87.2||87.21||87.21||87.2||0
1653663660000|2022-05-27 15:01:00|87.2||87.2||87.2||87.2||1146
1653663670000|2022-05-27 15:01:10|87.19|87.17|87.18|87.17|87.19|87.17|87.18|87.17|3225
1653663680000|2022-05-27 15:01:20|87.17|87.16|87.16|87.14|87.17|87.16|87.16|87.14|5892
1653663690000|2022-05-27 15:01:30|87.15||87.15||87.17||87.15||68
1653663700000|2022-05-27 15:01:40|87.14|87.12|87.15|87.13|87.15|87.13|87.13|87.11|2479
1653663710000|2022-05-27 15:01:50|87.16|87.14|87.18|87.15|87.18|87.15|87.15|87.13|204
1653663720000|2022-05-27 15:02:00|87.17|87.13|87.17|87.12|87.18|87.14|87.13|87.11|8781
1653663730000|2022-05-27 15:02:10|87.16||87.15||87.17||87.15||0
1653663740000|2022-05-27 15:02:20|87.16||87.15||87.17||87.15||0
1653663760000|2022-05-27 15:02:40|87.14|87.11|87.13|87.11|87.14|87.11|87.12|87.11|2087
1653663770000|2022-05-27 15:02:50|87.12|87.1|87.11|87.1|87.13|87.1|87.11|87.1|7287
1653663780000|2022-05-27 15:03:00|87.1|87.08|87.09|87.06|87.1|87.08|87.08|87.06|2985
1653663790000|2022-05-27 15:03:10|87.08|87.04|87.07|87.05|87.08|87.05|87.06|87.03|5698
1653663800000|2022-05-27 15:03:20|87.08|87.04|87.08|87.05|87.08|87.06|87.08|87.04|1380
1653663810000|2022-05-27 15:03:30|87.07|87.04|87.08|87.05|87.08|87.05|87.07|87.04|0
1653663820000|2022-05-27 15:03:40|87.09|87.06|87.12|87.1|87.12|87.1|87.09|87.05|19409
1653663830000|2022-05-27 15:03:50|87.13|87.11|87.16|87.13|87.16|87.14|87.13|87.1|5230
1653663840000|2022-05-27 15:04:00|87.15|87.12|87.14|87.11|87.15|87.14|87.13|87.09|570
1653663850000|2022-05-27 15:04:10|87.13|87.1|87.12|87.1|87.13|87.1|87.11|87.09|3370
1653663860000|2022-05-27 15:04:20|87.13|87.11|87.11|87.09|87.14|87.12|87.1|87.09|2531
1653663870000|2022-05-27 15:04:30|||||||||2300
1653663880000|2022-05-27 15:04:40|87.1|87.08|87.13|87.1|87.13|87.1|87.09|87.08|7352
1653663890000|2022-05-27 15:04:50|87.14|87.11|87.12|87.1|87.14|87.11|87.11|87.1|5575
1653663900000|2022-05-27 15:05:00|87.1|87.08|87.05|87.03|87.1|87.08|87.04|87.03|5275
1653663910000|2022-05-27 15:05:10|87.06|87.04|87.06|87.03|87.1|87.06|87.06|87.03|2782
1653663920000|2022-05-27 15:05:20|87.05|87.04|87.06|87.02|87.06|87.04|87.05|87.01|25733
1653663930000|2022-05-27 15:05:30|87.07|87.03|87.08|87.05|87.1|87.05|87.07|87.03|1763
1653663940000|2022-05-27 15:05:40|87.07|87.03|87.06|87.02|87.07|87.05|87.06|87.02|13
1653663960000|2022-05-27 15:06:00|87.07|87.03|87.06|87.01|87.08|87.05|87.04|87.01|16794
1653663970000|2022-05-27 15:06:10||87.02||87.02||87.02||87.01|0
1653663980000|2022-05-27 15:06:20|||||||||4
1653663990000|2022-05-27 15:06:30||87.03||87.03||87.03||87.02|101
1653664000000|2022-05-27 15:06:40|87.07|87.04|87.09|87.05|87.09|87.05|87.07|87.03|3461
1653664010000|2022-05-27 15:06:50|||||||||13
1653664020000|2022-05-27 15:07:00||87.07||87.06||87.07||87.05|0
1653664030000|2022-05-27 15:07:10|87.11|87.07|87.1|87.08|87.12|87.08|87.1|87.07|13361
1653664040000|2022-05-27 15:07:20|87.09|87.07|87.1|87.07|87.1|87.08|87.09|87.06|5124
1653664050000|2022-05-27 15:07:30|87.11|87.08|87.12|87.08|87.13|87.09|87.1|87.07|2137
1653664060000|2022-05-27 15:07:40||87.09||87.1||87.1||87.09|7712
1653664070000|2022-05-27 15:07:50|87.14|87.11|87.14|87.1|87.15|87.11|87.14|87.1|1158
1653664080000|2022-05-27 15:08:00|87.15||87.14||87.15||87.14||0
1653664090000|2022-05-27 15:08:10|87.15|87.09|87.12|87.09|87.15|87.09|87.11|87.09|0
1653664100000|2022-05-27 15:08:20|87.11|87.07|87.06|87.04|87.12|87.08|87.06|87.04|23325
1653664110000|2022-05-27 15:08:30|87.05|87.03|87.06|87.03|87.06|87.03|87.05|87.03|25
1653664120000|2022-05-27 15:08:40|87.05||87.05||87.05||87.04||5800
1653664130000|2022-05-27 15:08:50|87.04|87.02|87.04|87.01|87.05|87.02|87.02|86.99|10478
1653664140000|2022-05-27 15:09:00|87.03|87|87.01|87|87.03|87.01|87.01|87|16
1653664150000|2022-05-27 15:09:10|87.02|86.99|87|86.99|87.02|86.99|87|86.99|4087
1653664160000|2022-05-27 15:09:20|86.99|86.97|86.99|86.97|87|86.98|86.98|86.96|5081
1653664170000|2022-05-27 15:09:30|87|86.98|87.08|87.05|87.09|87.05|87|86.98|20551
1653664180000|2022-05-27 15:09:40|87.09|87.04|87.09|87.05|87.09|87.05|87.08|87.04|0
1653664190000|2022-05-27 15:09:50|87.08|87.04|87.09|87.04|87.09|87.04|87.08|87.04|6136
1653664200000|2022-05-27 15:10:00|87.08|87.05|87.07|87.05|87.09|87.05|87.07|87.03|0
1653664220000|2022-05-27 15:10:20|87.06|87.03|87.07|87.04|87.08|87.04|87.06|87.03|645
1653664230000|2022-05-27 15:10:30|87.06|87.03|87.08|87.05|87.08|87.05|87.06|87.03|474
1653664240000|2022-05-27 15:10:40|87.09|87.06|87.09|87.07|87.12|87.08|87.08|87.05|7359
1653664250000|2022-05-27 15:10:50|87.08|87.06|87.09|87.06|87.09|87.06|87.07|87.06|856
1653664260000|2022-05-27 15:11:00|87.1|87.07|87.08|87.04|87.1|87.07|87.08|87.04|11811
1653664270000|2022-05-27 15:11:10|87.07|87.05|87.07|87.05|87.07|87.06|87.06|87.03|25
1653664280000|2022-05-27 15:11:20|87.06|87.03|87.07|87.03|87.07|87.03|87.06|87.03|2025
1653664290000|2022-05-27 15:11:30|87.08|87.04|87.11|87.07|87.11|87.07|87.08|87.04|2766
1653664300000|2022-05-27 15:11:40|87.1||87.09||87.1||87.09||0
1653664310000|2022-05-27 15:11:50|87.11|87.08|87.12|87.09|87.12|87.09|87.11|87.08|567
1653664320000|2022-05-27 15:12:00|87.14|87.1|87.13|87.09|87.14|87.1|87.12|87.08|0
1653664330000|2022-05-27 15:12:10||87.1||87.1||87.1||87.1|2447
1653664340000|2022-05-27 15:12:20||87.11||87.11||87.11||87.1|0
1653664350000|2022-05-27 15:12:30|87.12|87.1|87.13|87.11|87.13|87.11|87.12|87.1|0
1653664370000|2022-05-27 15:12:50|87.12|87.1|87.12|87.1|87.12|87.1|87.12|87.1|0
1653664380000|2022-05-27 15:13:00|87.13||87.13||87.13||87.12||3669
1653664390000|2022-05-27 15:13:10|87.12|87.09|87.18|87.14|87.18|87.14|87.11|87.09|8939
1653664400000|2022-05-27 15:13:20|87.17|87.13|87.17|87.14|87.18|87.14|87.17|87.13|22
1653664410000|2022-05-27 15:13:30|87.16|87.13|87.15|87.13|87.16|87.13|87.15|87.13|2805
1653664420000|2022-05-27 15:13:40|87.16|87.12|87.16|87.13|87.17|87.13|87.16|87.11|0
1653664430000|2022-05-27 15:13:50|||||||||16964
1653664440000|2022-05-27 15:14:00|87.15|87.11|87.14|87.12|87.15|87.12|87.14|87.1|1139
1653664450000|2022-05-27 15:14:10|87.15|87.1|87.13|87.12|87.15|87.12|87.13|87.09|3876
1653664460000|2022-05-27 15:14:20|87.12|87.1|87.14|87.11|87.14|87.11|87.11|87.08|6089
1653664470000|2022-05-27 15:14:30||87.12||87.11||87.12||87.11|0
1653664480000|2022-05-27 15:14:40||87.12||87.12||87.12||87.12|276
1653664490000|2022-05-27 15:14:50|87.16|87.13|87.19|87.17|87.19|87.17|87.16|87.13|656
1653664500000|2022-05-27 15:15:00|87.2||87.2||87.2||87.2||2208
1653664520000|2022-05-27 15:15:20|87.22|87.16|87.23|87.18|87.23|87.18|87.22|87.16|2530
1653664530000|2022-05-27 15:15:30|87.19|87.17|87.19|87.15|87.19|87.17|87.19|87.15|4389
1653664540000|2022-05-27 15:15:40|87.16|87.12|87.19|87.15|87.19|87.15|87.16|87.12|10118
1653664550000|2022-05-27 15:15:50||87.14||87.15||87.15||87.14|0
1653664560000|2022-05-27 15:16:00|87.21|87.17|87.21|87.16|87.24|87.18|87.2|87.14|15095
1653664570000|2022-05-27 15:16:10|87.2||87.2||87.2||87.2||8
1653664580000|2022-05-27 15:16:20|87.16|87.1|87.16|87.12|87.16|87.12|87.16|87.1|4
1653664590000|2022-05-27 15:16:30|87.18|87.14|87.18|87.14|87.18|87.14|87.18|87.14|0
1653664620000|2022-05-27 15:17:00|87.21|87.15|87.22|87.15|87.22|87.15|87.2|87.14|325
1653664630000|2022-05-27 15:17:10||87.16||87.17||87.17||87.16|0
1653664650000|2022-05-27 15:17:30|87.21||87.21||87.21||87.21||0
1653664680000|2022-05-27 15:18:00|87.2||87.2||87.2||87.2||3
1653664700000|2022-05-27 15:18:20|87.19|87.16|87.2|87.16|87.2|87.16|87.19|87.16|716
1653664710000|2022-05-27 15:18:30|87.19|87.15|87.18|87.14|87.19|87.15|87.18|87.14|8
1653664740000|2022-05-27 15:19:00|87.19|87.15|87.19|87.14|87.19|87.15|87.19|87.14|565
1653664750000|2022-05-27 15:19:10|87.2|87.15|87.2|87.16|87.2|87.16|87.2|87.15|0
1653664770000|2022-05-27 15:19:30|87.19|87.15|87.2|87.15|87.2|87.15|87.19|87.15|206
1653664780000|2022-05-27 15:19:40|87.18|87.14|87.18|87.14|87.19|87.14|87.18|87.14|2076
1653664790000|2022-05-27 15:19:50|87.15|87.11|87.15|87.11|87.15|87.11|87.15|87.11|342
1653664800000|2022-05-27 15:20:00|87.16|87.1|87.16|87.11|87.16|87.11|87.15|87.1|5954
1653664810000|2022-05-27 15:20:10|87.17|87.13|87.19|87.14|87.19|87.14|87.17|87.12|7812
1653664820000|2022-05-27 15:20:20|87.18|87.15|87.19|87.15|87.19|87.15|87.18|87.15|0
1653664830000|2022-05-27 15:20:30|87.22|87.17|87.22|87.17|87.22|87.17|87.21|87.17|1796
1653664840000|2022-05-27 15:20:40|87.23|87.18|87.23|87.18|87.23|87.18|87.23|87.17|0
1653664850000|2022-05-27 15:20:50|87.22|87.17|87.23|87.17|87.23|87.17|87.22|87.17|0
1653664860000|2022-05-27 15:21:00|87.22|87.19|87.22|87.19|87.22|87.19|87.22|87.19|16
1653664870000|2022-05-27 15:21:10|87.19|87.15|87.2|87.15|87.2|87.15|87.19|87.15|1580
1653664880000|2022-05-27 15:21:20|87.21||87.21||87.21||87.21||0
1653664890000|2022-05-27 15:21:30|87.22|87.18|87.28|87.22|87.28|87.23|87.22|87.18|11439
1653664900000|2022-05-27 15:21:40|87.29|87.23|87.32|87.28|87.32|87.28|87.29|87.23|5018
1653664920000|2022-05-27 15:22:00|87.3|87.25|87.3|87.26|87.3|87.26|87.3|87.25|96
1653664930000|2022-05-27 15:22:10|87.28|87.25|87.28|87.25|87.3|87.25|87.28|87.25|2
1653664940000|2022-05-27 15:22:20|87.27|87.21|87.27|87.23|87.27|87.23|87.27|87.21|2
1653664950000|2022-05-27 15:22:30|87.3|87.27|87.33|87.28|87.33|87.29|87.3|87.27|1105
1653664980000|2022-05-27 15:23:00|87.3|87.27|87.27|87.23|87.3|87.27|87.27|87.21|3265
1653664990000|2022-05-27 15:23:10|87.26|87.21|87.28|87.25|87.28|87.25|87.26|87.21|331
1653665000000|2022-05-27 15:23:20|87.29|87.23|87.3|87.24|87.3|87.25|87.29|87.23|2707
1653665010000|2022-05-27 15:23:30|87.31||87.3||87.31||87.3||0
1653665020000|2022-05-27 15:23:40||87.25||87.25||87.25||87.25|0
1653665030000|2022-05-27 15:23:50|87.28|87.24|87.27|87.24|87.28|87.24|87.27|87.24|2591
1653665040000|2022-05-27 15:24:00|87.26|87.23|87.25|87.19|87.26|87.23|87.25|87.19|3
1653665050000|2022-05-27 15:24:10|87.24|87.18|87.24|87.19|87.24|87.19|87.24|87.18|0
1653665070000|2022-05-27 15:24:30|87.25|87.2|87.25|87.2|87.25|87.2|87.25|87.2|7
1653665080000|2022-05-27 15:24:40|87.23|87.19|87.18|87.12|87.23|87.19|87.18|87.12|136
1653665090000|2022-05-27 15:24:50||87.11||87.13||87.13||87.11|4532
1653665100000|2022-05-27 15:25:00|87.2|87.17|87.22|87.16|87.23|87.17|87.2|87.16|88397
1653665110000|2022-05-27 15:25:10|87.2||87.2||87.2||87.2||0
1653665120000|2022-05-27 15:25:20|87.17|87.11|87.15|87.1|87.17|87.11|87.15|87.1|3360
1653665130000|2022-05-27 15:25:30|87.16|87.12|87.18|87.12|87.18|87.13|87.16|87.12|24
1653665140000|2022-05-27 15:25:40|87.19|87.13|87.19|87.14|87.19|87.14|87.19|87.13|0
1653665160000|2022-05-27 15:26:00|87.18||87.18||87.18||87.18||48
1653665170000|2022-05-27 15:26:10|87.16|87.12|87.15|87.1|87.16|87.12|87.15|87.1|13
1653665180000|2022-05-27 15:26:20|87.17|87.11|87.17|87.13|87.18|87.13|87.17|87.11|0
1653665190000|2022-05-27 15:26:30|87.14|87.1|87.15|87.09|87.15|87.1|87.13|87.08|11228
1653665200000|2022-05-27 15:26:40|87.14||87.14||87.15||87.14||0
1653665210000|2022-05-27 15:26:50|87.13||87.13||87.13||87.12||36
1653665230000|2022-05-27 15:27:10|87.12||87.12||87.13||87.12||0
1653665240000|2022-05-27 15:27:20|87.14|87.1|87.13|87.1|87.14|87.1|87.13|87.1|0
1653665260000|2022-05-27 15:27:40|87.12|87.07|87.11|87.07|87.12|87.07|87.11|87.07|2
1653665270000|2022-05-27 15:27:50|87.12||87.12||87.12||87.12||2500
1653665280000|2022-05-27 15:28:00|87.11||87.12||87.12||87.11||1953
1653665290000|2022-05-27 15:28:10||87.08||87.07||87.08||87.07|0
1653665300000|2022-05-27 15:28:20||87.08||87.08||87.08||87.08|0
1653665320000|2022-05-27 15:28:40|87.13|87.09|87.15|87.1|87.15|87.1|87.13|87.08|566
1653665330000|2022-05-27 15:28:50|87.14|87.09|87.11|87.07|87.14|87.09|87.11|87.07|2012
1653665340000|2022-05-27 15:29:00|87.1|87.06|87.12|87.07|87.13|87.08|87.1|87.04|7478
1653665350000|2022-05-27 15:29:10|87.13|87.09|87.19|87.13|87.19|87.13|87.12|87.09|2500
1653665370000|2022-05-27 15:29:30|87.18|87.11|87.18|87.13|87.18|87.13|87.18|87.11|560
1653665380000|2022-05-27 15:29:40|87.14|87.12|87.13|87.1|87.14|87.12|87.13|87.09|3569
1653665390000|2022-05-27 15:29:50|87.12|87.07|87.14|87.09|87.14|87.09|87.12|87.07|0
1653894010000|2022-05-30 07:00:10|88.34|88.19|88.38|88.21|88.44|88.26|88.21|88.06|361954
1653894020000|2022-05-30 07:00:20|88.34|88.2|88.32|88.16|88.34|88.23|88.2|88.01|4217
1653894030000|2022-05-30 07:00:30|88.33|88.19|88.59|88.48|88.59|88.5|88.25|88.09|294660
1653894040000|2022-05-30 07:00:40|88.58|88.46|88.56|88.46|88.58|88.46|88.55|88.46|10598
1653894050000|2022-05-30 07:00:50|88.59|88.49|88.54|88.42|88.59|88.49|88.54|88.41|261298
1653894060000|2022-05-30 07:01:00|88.55|88.62|88.69|88.59|88.8|88.64|88.54|88.41|221467
1653894070000|2022-05-30 07:01:10|88.7|88.72|88.53|88.39|88.75|88.72|88.53|88.31|70503
1653894080000|2022-05-30 07:01:20|88.54|88.55|88.57|88.34|88.65|88.55|88.5|88.18|48279
1653894090000|2022-05-30 07:01:30|88.48|88.32|88.52|88.44|88.65|88.52|88.46|88.2|403435
1653894100000|2022-05-30 07:01:40|88.61|88.45|88.58|88.38|88.68|88.54|88.55|88.37|65056
1653894110000|2022-05-30 07:01:50|88.59|88.4|88.73|88.52|88.84|88.6|88.59|88.4|19502
1653894120000|2022-05-30 07:02:00|88.72|88.55|88.82|88.66|89|88.9|88.71|88.53|371675
1653894130000|2022-05-30 07:02:10|88.81|88.65|88.76|88.6|88.95|88.8|88.74|88.5|30285
1653894140000|2022-05-30 07:02:20|88.77|88.61|88.73|88.58|88.85|88.66|88.73|88.5|3847
1653894150000|2022-05-30 07:02:30|88.74|88.75|88.74|88.6|88.93|88.78|88.73|88.44|38611
1653894160000|2022-05-30 07:02:40|88.78|88.63|88.75|88.6|88.91|88.73|88.75|88.55|2505
1653894170000|2022-05-30 07:02:50|88.76|88.59|88.8|88.64|88.8|88.68|88.76|88.59|0
1653894190000|2022-05-30 07:03:10|||||||||450
1653894200000|2022-05-30 07:03:20|88.78|88.65|88.66|88.54|88.78|88.72|88.62|88.42|4856
1653894210000|2022-05-30 07:03:30|88.64|88.51|88.66|88.52|88.72|88.56|88.61|88.43|1886
1653894220000|2022-05-30 07:03:40|88.6|88.54|88.59|88.44|88.6|88.54|88.59|88.44|12339
1653894230000|2022-05-30 07:03:50|88.6||88.6||88.6||88.6||0
1653894240000|2022-05-30 07:04:00|88.59|88.45|88.54|88.39|88.59|88.46|88.54|88.38|4910
1653894250000|2022-05-30 07:04:10|88.53|88.38|88.43|88.29|88.54|88.44|88.43|88.28|188
1653894260000|2022-05-30 07:04:20|||||||||2787
1653894270000|2022-05-30 07:04:30|||||||||117945
1653894280000|2022-05-30 07:04:40|88.45|88.3|88.44|88.4|88.57|88.41|88.44|88.3|3602
1653894290000|2022-05-30 07:04:50|88.42|88.34|88.41|88.26|88.42|88.34|88.41|88.25|3550
1653894300000|2022-05-30 07:05:00|88.4|88.2|88.47|88.34|88.55|88.34|88.37|88.14|3572
1653894310000|2022-05-30 07:05:10|88.52|88.37|88.52|88.37|88.58|88.43|88.52|88.34|4127
1653894320000|2022-05-30 07:05:20|88.58|88.36|88.46|88.34|88.58|88.36|88.46|88.34|549
1653894330000|2022-05-30 07:05:30|88.47|88.44|88.47|88.44|88.47|88.44|88.47|88.44|3139
1653894340000|2022-05-30 07:05:40|88.46|88.34|88.45|88.34|88.46|88.34|88.45|88.34|734
1653894350000|2022-05-30 07:05:50|88.47|88.3|88.31|88.17|88.47|88.3|88.31|88.14|30532
1653894360000|2022-05-30 07:06:00|88.35|88.2|88.24|88.13|88.35|88.2|88.24|88.13|2489
1653894370000|2022-05-30 07:06:10|88.29|88.22|88.2|88.07|88.29|88.22|88.19|88.02|24207
1653894380000|2022-05-30 07:06:20|88.25|88.06|88.34|88.25|88.44|88.26|88.19|88.06|2948
1653894390000|2022-05-30 07:06:30||88.24||88.23||88.25||88.23|5193
1653894400000|2022-05-30 07:06:40|88.4|88.24|88.44|88.33|88.47|88.34|88.4|88.24|6570
1653894410000|2022-05-30 07:06:50|88.46|88.35|88.46|88.33|88.46|88.35|88.46|88.33|4172
1653894420000|2022-05-30 07:07:00|88.52|88.35|88.47|88.32|88.56|88.38|88.44|88.29|2388
1653894430000|2022-05-30 07:07:10|88.52|88.33|88.46|88.32|88.52|88.33|88.46|88.32|200
1653894440000|2022-05-30 07:07:20|88.47|88.35|88.58|88.47|88.58|88.51|88.41|88.26|188324
1653894450000|2022-05-30 07:07:30|88.57|88.48|88.53|88.39|88.57|88.51|88.5|88.38|6177
1653894460000|2022-05-30 07:07:40|88.5|88.38|88.5|88.36|88.5|88.38|88.5|88.36|4726
1653894470000|2022-05-30 07:07:50|88.53|88.37|88.57|88.45|88.58|88.49|88.53|88.37|5626
1653894480000|2022-05-30 07:08:00|88.58|88.46|88.55|88.41|88.58|88.46|88.5|88.4|5395
1653894490000|2022-05-30 07:08:10|88.54|88.42|88.48|88.37|88.54|88.42|88.4|88.26|8103
1653894500000|2022-05-30 07:08:20|88.47|88.36|88.5|88.42|88.54|88.42|88.46|88.35|5631
1653894510000|2022-05-30 07:08:30|88.53|88.6|88.59|88.51|88.71|88.61|88.46|88.34|149295
1653894520000|2022-05-30 07:08:40|||||||||5708
1653894530000|2022-05-30 07:08:50|88.58|88.5|88.53|88.39|88.58|88.5|88.47|88.37|14346
1653894540000|2022-05-30 07:09:00|88.52|88.38|88.45|88.33|88.52|88.39|88.44|88.32|5317
1653894550000|2022-05-30 07:09:10|88.33|88.32|88.27|88.16|88.42|88.32|88.27|88.15|53672
1653894560000|2022-05-30 07:09:20|88.26|88.15|88.24|88.13|88.26|88.18|88.24|88.12|0
1653894570000|2022-05-30 07:09:30||88.14||88.15||88.15||88.14|0
1653894580000|2022-05-30 07:09:40|88.23|88.13|88.18|88.09|88.23|88.13|88.18|88.06|5900
1653894590000|2022-05-30 07:09:50|88.17|88.08|88.06|87.95|88.17|88.08|88|87.9|28574
1653894600000|2022-05-30 07:10:00|88.07|87.98|88.08|87.99|88.11|88|88.04|87.97|8005
1653894610000|2022-05-30 07:10:10|88.06|87.98|88.01|87.9|88.06|87.98|88.01|87.87|6005
1653894620000|2022-05-30 07:10:20|88.04|87.92|88.05|87.95|88.06|88.01|88.03|87.91|21890
1653894630000|2022-05-30 07:10:30|88.06|87.96|88.06|87.98|88.06|88|88.05|87.96|4
1653894640000|2022-05-30 07:10:40|88.05|87.97|88.05|87.95|88.06|87.97|88.05|87.93|2997
1653894650000|2022-05-30 07:10:50||87.94||87.94||87.95||87.94|2246
1653894660000|2022-05-30 07:11:00|88.04|87.93|87.99|87.88|88.04|87.93|87.95|87.84|19858
1653894670000|2022-05-30 07:11:10|87.98|87.86|87.99|87.89|88.03|87.92|87.96|87.85|28217
1653894680000|2022-05-30 07:11:20|87.98|87.88|88.06|87.98|88.06|87.99|87.98|87.88|16708
1653894690000|2022-05-30 07:11:30|88.12|87.99|88.23|88.11|88.28|88.15|88.12|87.99|807
1653894700000|2022-05-30 07:11:40|88.22|88.12|88.21|88.11|88.22|88.13|88.21|88.09|2200
1653894710000|2022-05-30 07:11:50|88.22|88.12|88.15|88.06|88.22|88.13|88.12|88.01|11889
1653894720000|2022-05-30 07:12:00|88.16|88.07|88.47|88.34|88.49|88.35|88.16|88.07|35970
1653894730000|2022-05-30 07:12:10|88.43|88.33|88.4|88.28|88.43|88.34|88.38|88.28|6535
1653894740000|2022-05-30 07:12:20|88.41|88.29|88.34|88.23|88.42|88.32|88.34|88.23|200
1653894750000|2022-05-30 07:12:30|88.35|88.24|88.46|88.36|88.47|88.4|88.35|88.24|7135
1653894770000|2022-05-30 07:12:50|88.47||88.47||88.47||88.47||0
1653894780000|2022-05-30 07:13:00|||||||||3000
1653894790000|2022-05-30 07:13:10|88.45|88.37|88.44|88.33|88.46|88.38|88.43|88.32|8
1653894800000|2022-05-30 07:13:20|88.46|88.36|88.47|88.37|88.47|88.38|88.45|88.34|526
1653894810000|2022-05-30 07:13:30|88.51|88.38|88.51|88.4|88.51|88.44|88.5|88.38|2001
1653894820000|2022-05-30 07:13:40||88.41||88.43||88.43||88.41|2076
1653894830000|2022-05-30 07:13:50|88.5|88.44|88.5|88.4|88.5|88.44|88.5|88.4|5157
1653894840000|2022-05-30 07:14:00|88.51|88.39|88.46|88.39|88.51|88.39|88.45|88.36|20
1653894850000|2022-05-30 07:14:10|88.47|88.4|88.53|88.42|88.58|88.48|88.47|88.4|3483
1653894860000|2022-05-30 07:14:20|||||||||7994
1653894870000|2022-05-30 07:14:30|88.54|88.43|88.55|88.46|88.55|88.46|88.54|88.43|40694
1653894880000|2022-05-30 07:14:40|88.54|88.44|88.57|88.49|88.58|88.52|88.48|88.4|4996
1653894890000|2022-05-30 07:14:50|88.58|88.48|88.54|88.42|88.58|88.48|88.51|88.42|150
1653894900000|2022-05-30 07:15:00|88.55|88.44|88.51|88.4|88.55|88.49|88.51|88.4|2426
1653894910000|2022-05-30 07:15:10|88.5|88.36|88.37|88.28|88.5|88.37|88.33|88.26|7506
1653894920000|2022-05-30 07:15:20|88.36|88.27|88.02|87.96|88.36|88.27|88.02|87.96|44366
1653894930000|2022-05-30 07:15:30|88.01|87.87|87.64|87.56|88.01|87.92|87.64|87.52|33848
1653894940000|2022-05-30 07:15:40|87.63|87.52|87.45|87.39|87.63|87.59|87.44|87.28|60334
1653894950000|2022-05-30 07:15:50|87.44|87.36|87.26|87.19|87.44|87.36|87.22|87.15|33903
1653894960000|2022-05-30 07:16:00|87.25|87.2|87.11|87.04|87.26|87.22|87.09|87.04|70861
1653894970000|2022-05-30 07:16:10|87.12|87.05|87.26|87.19|87.3|87.19|87.09|87.04|27726
1653894980000|2022-05-30 07:16:20|87.32|87.2|87.16|87.09|87.35|87.22|87.14|87.09|32657
1653894990000|2022-05-30 07:16:30|87.17|87.1|87.24|87.11|87.33|87.21|87.16|87.09|18254
1653895000000|2022-05-30 07:16:40|87.23|87.1|87.17|87.1|87.23|87.18|87.16|87.09|13043
1653895010000|2022-05-30 07:16:50|87.16|87.09|87.19|87.11|87.19|87.11|87.14|87.06|61
1653895020000|2022-05-30 07:17:00|87.18|87.1|87.17|87.1|87.19|87.15|87.16|87.1|24863
1653895030000|2022-05-30 07:17:10|87.19|87.11|87.22|87.16|87.22|87.18|87.18|87.11|65910
1653895040000|2022-05-30 07:17:20|87.23|87.18|87.25|87.21|87.37|87.22|87.23|87.16|31504
1653895050000|2022-05-30 07:17:30|87.27|87.22|87.28|87.23|87.36|87.27|87.27|87.19|33211
1653895060000|2022-05-30 07:17:40|87.32|87.24|87.31|87.24|87.32|87.24|87.28|87.24|5717
1653895070000|2022-05-30 07:17:50|87.33|87.25|87.31|87.25|87.33|87.27|87.28|87.23|12669
1653895080000|2022-05-30 07:18:00|87.33|87.26|87.42|87.36|87.5|87.36|87.33|87.23|28918
1653895090000|2022-05-30 07:18:10|87.41|87.34|87.32|87.23|87.41|87.34|87.32|87.21|45027
1653895100000|2022-05-30 07:18:20|87.31|87.22|87.3|87.21|87.31|87.22|87.3|87.2|0
1653895110000|2022-05-30 07:18:30||87.2||87.26||87.26||87.2|612
1653895120000|2022-05-30 07:18:40|||||||||127
1653895130000|2022-05-30 07:18:50|87.33|87.28|87.33|87.27|87.33|87.28|87.33|87.26|61106
1653895140000|2022-05-30 07:19:00|87.32|87.26|87.29|87.23|87.32|87.26|87.26|87.23|3306
1653895150000|2022-05-30 07:19:10|87.28||87.27||87.28||87.27||2000
1653895160000|2022-05-30 07:19:20|87.28|87.25|87.43|87.34|87.55|87.4|87.28|87.25|24092
1653895170000|2022-05-30 07:19:30|87.41|87.35|87.43|87.34|87.43|87.37|87.39|87.34|1672
1653895180000|2022-05-30 07:19:40||87.35||87.35||87.35||87.35|0
1653895190000|2022-05-30 07:19:50|87.4|87.34|87.5|87.44|87.55|87.46|87.37|87.26|34950
1653895200000|2022-05-30 07:20:00|87.55|87.45|87.6|87.53|87.67|87.57|87.53|87.45|54371
1653895210000|2022-05-30 07:20:10|87.56|87.52|87.55|87.46|87.56|87.52|87.55|87.45|32
1653895220000|2022-05-30 07:20:20|87.54|87.45|87.53|87.45|87.55|87.45|87.48|87.37|2410
1653895230000|2022-05-30 07:20:30|87.52|87.47|87.46|87.37|87.52|87.47|87.46|87.35|2500
1653895240000|2022-05-30 07:20:40|87.43||87.43||87.43||87.43||0
1653895250000|2022-05-30 07:20:50|87.45|87.38|87.48|87.37|87.48|87.38|87.45|87.37|0
1653895260000|2022-05-30 07:21:00|87.45|87.38|87.48|87.4|87.48|87.43|87.45|87.34|13032
1653895270000|2022-05-30 07:21:10|87.45|87.38|87.45|87.39|87.45|87.39|87.45|87.38|0
1653895280000|2022-05-30 07:21:20|87.44|87.38|87.38|87.31|87.48|87.4|87.38|87.31|1136
1653895290000|2022-05-30 07:21:30|87.37|87.26|87.31|87.22|87.39|87.26|87.31|87.22|7159
1653895300000|2022-05-30 07:21:40|87.3|87.21|87.26|87.2|87.31|87.21|87.26|87.2|559
1653895310000|2022-05-30 07:21:50|87.25|87.21|87.32|87.25|87.32|87.27|87.25|87.21|8549
1653895320000|2022-05-30 07:22:00|87.33|87.26|87.44|87.38|87.56|87.43|87.33|87.25|21995
1653895330000|2022-05-30 07:22:10|87.47|87.39|87.54|87.48|87.62|87.49|87.47|87.39|8020
1653895340000|2022-05-30 07:22:20|87.56|87.47|87.57|87.53|87.65|87.54|87.53|87.44|1680
1653895350000|2022-05-30 07:22:30|||||||||2835
1653895360000|2022-05-30 07:22:40|87.56|87.52|87.56|87.48|87.57|87.52|87.52|87.42|5957
1653895370000|2022-05-30 07:22:50|87.57|87.49|87.65|87.57|87.68|87.59|87.57|87.49|3488
1653895380000|2022-05-30 07:23:00|87.66|87.55|87.53|87.46|87.66|87.56|87.49|87.4|1780
1653895390000|2022-05-30 07:23:10|87.54|87.43|87.54|87.48|87.54|87.49|87.54|87.43|300
1653895400000|2022-05-30 07:23:20|87.53|87.47|87.54|87.45|87.54|87.47|87.51|87.42|0
1653895410000|2022-05-30 07:23:30|87.52|87.46|87.53|87.43|87.54|87.47|87.5|87.39|0
1653895420000|2022-05-30 07:23:40|87.5|87.41|87.51|87.42|87.51|87.42|87.46|87.36|561
1653895430000|2022-05-30 07:23:50|87.47|87.41|87.51|87.44|87.51|87.44|87.46|87.36|5623
1653895440000|2022-05-30 07:24:00|87.5|87.42|87.51|87.43|87.51|87.43|87.5|87.41|1646
1653895450000|2022-05-30 07:24:10|87.5|87.44|87.51|87.44|87.51|87.45|87.5|87.44|557
1653895460000|2022-05-30 07:24:20|87.56|87.45|87.7|87.58|87.71|87.58|87.56|87.45|15896
1653895470000|2022-05-30 07:24:30|87.73|87.59|87.73|87.62|87.77|87.63|87.69|87.59|0
1653895480000|2022-05-30 07:24:40|87.77|87.63|87.79|87.69|87.81|87.73|87.67|87.62|13235
1653895490000|2022-05-30 07:24:50|87.78|87.68|87.8|87.71|87.81|87.71|87.72|87.66|15347
1653895500000|2022-05-30 07:25:00|87.78|87.72|87.8|87.73|87.8|87.73|87.78|87.71|3184
1653895510000|2022-05-30 07:25:10|87.79|87.72|87.83|87.75|87.93|87.84|87.79|87.72|3409
1653895520000|2022-05-30 07:25:20|87.81|87.74|87.81|87.73|87.84|87.74|87.81|87.72|0
1653895530000|2022-05-30 07:25:30|||||||||4
1653895540000|2022-05-30 07:25:40|87.8|87.74|87.89|87.81|87.9|87.82|87.8|87.73|2696
1653895550000|2022-05-30 07:25:50|87.87|87.79|87.98|87.88|88|87.89|87.87|87.78|1604
1653895560000|2022-05-30 07:26:00|88.02|87.89|88.02|87.93|88.09|87.94|88|87.89|256
1653895570000|2022-05-30 07:26:10|88.01|87.94|88.02|87.94|88.02|87.95|88.01|87.94|6352
1653895580000|2022-05-30 07:26:20|88.01|87.95|88.02|87.93|88.09|87.98|87.96|87.93|32941
1653895590000|2022-05-30 07:26:30|88.03|87.94|88.03|87.94|88.03|87.94|88|87.94|56464
1653895600000|2022-05-30 07:26:40|88.04|88.04|88.11|88.04|88.18|88.05|88.04|88.04|9200
1653895610000|2022-05-30 07:26:50|88.16|88.14|88.1|88.04|88.23|88.14|88.1|88.01|40400
1653895620000|2022-05-30 07:27:00|88.11|88.05|88.14|88.05|88.16|88.05|88.11|88.05|0
1653895630000|2022-05-30 07:27:10|88.13|88.06|88.14|88.06|88.14|88.06|88.13|88.06|35657
1653895650000|2022-05-30 07:27:30|88.22|88.08|88.23|88.15|88.23|88.15|88.21|88.08|2505
1653895660000|2022-05-30 07:27:40|88.22|88.12|88.17|88.12|88.22|88.12|88.17|88.12|6705
1653895670000|2022-05-30 07:27:50|88.16|88.11|88.16|88.11|88.2|88.12|88.13|88.11|3365
1653895680000|2022-05-30 07:28:00|88.17|88.1|88.1|88.03|88.17|88.1|88.08|88.03|5819
1653895690000|2022-05-30 07:28:10|||||||||7000
1653895710000|2022-05-30 07:28:30|88.12|88.04|88.23|88.14|88.23|88.15|88.12|88.04|30554
1653895720000|2022-05-30 07:28:40|88.2||88.17||88.23||88.17||0
1653895730000|2022-05-30 07:28:50|||||||||40195
1653895740000|2022-05-30 07:29:00|88.2|88.15|88.23|88.19|88.23|88.19|88.2|88.14|2099
1653895750000|2022-05-30 07:29:10|88.29|88.21|88.33|88.24|88.33|88.25|88.26|88.19|10413
1653895760000|2022-05-30 07:29:20|88.4|88.25|88.36|88.28|88.4|88.31|88.36|88.25|5095
1653895770000|2022-05-30 07:29:30|88.39|88.29|88.24|88.19|88.39|88.3|88.24|88.19|12281
1653895780000|2022-05-30 07:29:40|88.25|88.24|88.32|88.26|88.35|88.26|88.24|88.19|64180
1653895790000|2022-05-30 07:29:50|88.31||88.31||88.31||88.31||1249
1653895800000|2022-05-30 07:30:00|88.35|88.27|88.28|88.23|88.35|88.28|88.26|88.23|3813
1653895810000|2022-05-30 07:30:10|88.27||88.27||88.27||88.27||0
1653895820000|2022-05-30 07:30:20|88.28|88.24|88.27|88.23|88.35|88.27|88.27|88.18|17823
1653895830000|2022-05-30 07:30:30|88.32|88.22|88.35|88.27|88.35|88.28|88.32|88.22|24662
1653895850000|2022-05-30 07:30:50|88.37|88.26|88.38|88.31|88.38|88.31|88.37|88.26|325
1653895860000|2022-05-30 07:31:00|88.37|88.3|88.34|88.27|88.37|88.3|88.34|88.27|600
1653895870000|2022-05-30 07:31:10|88.33|88.24|88.22|88.17|88.33|88.24|88.22|88.17|3338
1653895880000|2022-05-30 07:31:20|88.21|88.12|88.16|88.07|88.21|88.12|88.16|88.06|4176
1653895890000|2022-05-30 07:31:30|||||||||28
1653895900000|2022-05-30 07:31:40||88.12||88.09||88.12||88.08|9575
1653895910000|2022-05-30 07:31:50|||||||||282
1653895930000|2022-05-30 07:32:10|88.19|88.1|88.26|88.18|88.26|88.18|88.19|88.1|1578
1653895940000|2022-05-30 07:32:20|88.28|88.19|88.25|88.18|88.29|88.2|88.25|88.16|1114
1653895950000|2022-05-30 07:32:30|||||||||5624
1653895960000|2022-05-30 07:32:40||88.19||88.2||88.21||88.19|583
1653895970000|2022-05-30 07:32:50|88.29|88.21|88.34|88.25|88.37|88.3|88.29|88.21|10007
1653895980000|2022-05-30 07:33:00|88.36|88.26|88.33|88.25|88.36|88.28|88.31|88.24|34
1653895990000|2022-05-30 07:33:10|88.32|88.24|88.35|88.25|88.36|88.29|88.26|88.22|24746
1653896000000|2022-05-30 07:33:20|88.34|88.24|88.34|88.28|88.36|88.28|88.3|88.22|5083
1653896010000|2022-05-30 07:33:30|88.35|88.27|88.38|88.31|88.39|88.32|88.35|88.27|320
1653896020000|2022-05-30 07:33:40|88.39|88.33|88.36|88.33|88.39|88.34|88.36|88.31|117
1653896030000|2022-05-30 07:33:50|||||||||22509
1653896040000|2022-05-30 07:34:00|88.4|88.34|88.4|88.34|88.4|88.35|88.4|88.33|1077
1653896050000|2022-05-30 07:34:10|88.39|88.35|88.4|88.34|88.4|88.35|88.38|88.34|5
1653896060000|2022-05-30 07:34:20||88.36||88.36||88.36||88.36|0
1653896070000|2022-05-30 07:34:30||88.35||88.36||88.36||88.35|63
1653896080000|2022-05-30 07:34:40||88.37||88.37||88.37||88.37|0
1653896090000|2022-05-30 07:34:50|88.43|88.38|88.44|88.4|88.44|88.4|88.43|88.38|1265
1653896100000|2022-05-30 07:35:00|88.47|88.41|88.49|88.42|88.5|88.43|88.47|88.41|6709
1653896110000|2022-05-30 07:35:10|88.5|88.43|88.5|88.44|88.51|88.45|88.49|88.43|0
1653896120000|2022-05-30 07:35:20|88.49|88.42|88.48|88.42|88.5|88.43|88.48|88.42|5409
1653896130000|2022-05-30 07:35:30|88.49|88.44|88.5|88.44|88.5|88.44|88.49|88.44|0
1653896140000|2022-05-30 07:35:40|88.49||88.5||88.51||88.49||61
1653896150000|2022-05-30 07:35:50|88.52|88.45|88.52|88.46|88.52|88.46|88.52|88.45|0
1653896160000|2022-05-30 07:36:00|88.51|88.45|88.45|88.41|88.51|88.45|88.44|88.41|3986
1653896170000|2022-05-30 07:36:10|88.44|88.4|88.41|88.35|88.44|88.4|88.38|88.32|7062
1653896180000|2022-05-30 07:36:20|88.4|88.34|88.39|88.31|88.4|88.34|88.38|88.31|902
1653896190000|2022-05-30 07:36:30|88.38|88.3|88.35|88.27|88.38|88.3|88.35|88.26|0
1653896200000|2022-05-30 07:36:40|88.36|88.28|88.38|88.31|88.38|88.31|88.36|88.28|0
1653896210000|2022-05-30 07:36:50|88.37|88.3|88.32|88.25|88.37|88.3|88.32|88.24|11534
1653896220000|2022-05-30 07:37:00|88.31|88.24|88.32|88.27|88.32|88.27|88.3|88.23|11265
1653896230000|2022-05-30 07:37:10|88.33|88.28|88.34|88.3|88.34|88.3|88.33|88.28|1252
1653896240000|2022-05-30 07:37:20||88.28||88.27||88.28||88.26|12248
1653896250000|2022-05-30 07:37:30|88.33|88.26|88.34|88.28|88.34|88.28|88.32|88.24|0
1653896270000|2022-05-30 07:37:50|88.28|88.27|88.34|88.28|88.34|88.28|88.28|88.24|36022
1653896280000|2022-05-30 07:38:00|88.33|88.29|88.37|88.32|88.38|88.33|88.33|88.29|3811
1653896290000|2022-05-30 07:38:10|88.38|88.33|88.46|88.39|88.46|88.39|88.38|88.33|4507
1653896300000|2022-05-30 07:38:20|88.45||88.45||88.46||88.45||108
1653896310000|2022-05-30 07:38:30|88.46||88.45||88.46||88.45||5652
1653896320000|2022-05-30 07:38:40|88.44|88.38|88.44|88.38|88.45|88.38|88.41|88.36|2522
1653896330000|2022-05-30 07:38:50|88.45|88.41|88.47|88.41|88.47|88.41|88.45|88.41|22
1653896340000|2022-05-30 07:39:00|88.46|88.4|88.44|88.4|88.46|88.4|88.42|88.36|16994
1653896350000|2022-05-30 07:39:10|88.46|88.41|88.48|88.42|88.48|88.42|88.46|88.41|0
1653896360000|2022-05-30 07:39:20|88.51|88.44|88.52|88.47|88.54|88.47|88.51|88.44|1573
1653896370000|2022-05-30 07:39:30|88.53|88.48|88.56|88.5|88.56|88.5|88.53|88.48|1264
1653896380000|2022-05-30 07:39:40|88.58|88.52|88.61|88.54|88.68|88.6|88.58|88.52|6454
1653896390000|2022-05-30 07:39:50|88.6|88.53|88.53|88.48|88.6|88.53|88.52|88.48|34394
1653896400000|2022-05-30 07:40:00|88.54|88.49|88.63|88.57|88.63|88.57|88.53|88.49|24287
1653896410000|2022-05-30 07:40:10|88.62|88.56|88.59|88.53|88.62|88.56|88.59|88.53|7
1653896420000|2022-05-30 07:40:20|88.58|88.51|88.54|88.49|88.58|88.51|88.54|88.48|2250
1653896430000|2022-05-30 07:40:30|88.53||88.52||88.53||88.52||1110
1653896440000|2022-05-30 07:40:40|88.51|88.48|88.53|88.47|88.56|88.49|88.49|88.44|29093
1653896450000|2022-05-30 07:40:50|88.54|88.49|88.56|88.49|88.57|88.49|88.54|88.49|11
1653896460000|2022-05-30 07:41:00|||||||||15811
1653896470000|2022-05-30 07:41:10|88.55||88.55||88.55||88.55||0
1653896510000|2022-05-30 07:41:50|88.56|88.5|88.61|88.55|88.63|88.55|88.56|88.49|4849
1653896520000|2022-05-30 07:42:00|88.62|88.54|88.5|88.43|88.62|88.54|88.49|88.43|1118
1653896530000|2022-05-30 07:42:10|88.49|88.45|88.5|88.45|88.5|88.45|88.49|88.45|5576
1653896540000|2022-05-30 07:42:20|||||||||5
1653896550000|2022-05-30 07:42:30|88.49|88.43|88.45|88.37|88.49|88.43|88.45|88.37|4547
1653896560000|2022-05-30 07:42:40|88.44||88.44||88.44||88.44||1100
1653896570000|2022-05-30 07:42:50|88.43||88.43||88.43||88.43||0
1653896580000|2022-05-30 07:43:00|88.44|88.39|88.47|88.42|88.49|88.42|88.44|88.39|0
1653896590000|2022-05-30 07:43:10|88.46|88.4|88.45|88.4|88.46|88.4|88.45|88.4|22
1653896600000|2022-05-30 07:43:20|88.46|88.42|88.47|88.42|88.47|88.42|88.46|88.42|0
1653896610000|2022-05-30 07:43:30|88.48||88.47||88.49||88.47||1334
1653896630000|2022-05-30 07:43:50|||||||||980
1653896650000|2022-05-30 07:44:10||88.43||88.42||88.43||88.42|0
1653896660000|2022-05-30 07:44:20||88.43||88.42||88.43||88.42|0
1653896680000|2022-05-30 07:44:40||88.43||88.43||88.43||88.43|3725
1653896690000|2022-05-30 07:44:50|88.49|88.42|88.53|88.48|88.54|88.48|88.49|88.42|3853
1653896700000|2022-05-30 07:45:00||88.5||88.48||88.5||88.48|7
1653896710000|2022-05-30 07:45:10|88.52|88.47|88.48|88.43|88.52|88.47|88.48|88.42|2169
1653896720000|2022-05-30 07:45:20|88.47|88.41|88.47|88.41|88.48|88.41|88.47|88.41|0
1653896730000|2022-05-30 07:45:30|88.46|88.39|88.45|88.39|88.46|88.39|88.45|88.39|6402
1653896740000|2022-05-30 07:45:40||88.41||88.39||88.41||88.39|0
1653896760000|2022-05-30 07:46:00|88.44|88.37|88.42|88.36|88.44|88.37|88.42|88.36|203
1653896770000|2022-05-30 07:46:10|88.41|88.33|88.42|88.35|88.42|88.35|88.39|88.33|0
1653896780000|2022-05-30 07:46:20|88.43|88.38|88.56|88.51|88.6|88.51|88.43|88.38|56636
1653896790000|2022-05-30 07:46:30|88.55|88.5|88.53|88.47|88.55|88.51|88.53|88.46|2791
1653896800000|2022-05-30 07:46:40|88.54|88.45|88.54|88.48|88.55|88.48|88.49|88.43|19220
1653896810000|2022-05-30 07:46:50|88.55|88.5|88.55|88.48|88.56|88.5|88.54|88.48|6
1653896820000|2022-05-30 07:47:00|88.54|88.49|88.56|88.49|88.56|88.49|88.54|88.49|11
1653896830000|2022-05-30 07:47:10|88.57|88.51|88.57|88.51|88.58|88.53|88.57|88.51|1213
1653896850000|2022-05-30 07:47:30||88.52||88.51||88.52||88.51|0
1653896860000|2022-05-30 07:47:40|88.55|88.52|88.52|88.46|88.56|88.52|88.52|88.46|4266
1653896870000|2022-05-30 07:47:50|88.51|88.45|88.44|88.39|88.51|88.45|88.44|88.39|0
1653896880000|2022-05-30 07:48:00|88.43|88.38|88.42|88.35|88.44|88.38|88.42|88.35|0
1653896890000|2022-05-30 07:48:10|88.43|88.36|88.44|88.38|88.44|88.38|88.43|88.36|11212
1653896900000|2022-05-30 07:48:20|88.45|88.39|88.46|88.4|88.48|88.41|88.45|88.39|192
1653896910000|2022-05-30 07:48:30|88.44|88.38|88.45|88.38|88.45|88.38|88.44|88.38|14602
1653896920000|2022-05-30 07:48:40|88.44|88.36|88.41|88.36|88.44|88.36|88.41|88.35|710
1653896930000|2022-05-30 07:48:50|88.42|88.33|88.41|88.35|88.42|88.36|88.38|88.32|4992
1653896940000|2022-05-30 07:49:00|88.4|88.33|88.31|88.26|88.4|88.33|88.31|88.26|3446
1653896950000|2022-05-30 07:49:10|88.32|88.27|88.35|88.29|88.35|88.3|88.32|88.27|9543
1653896960000|2022-05-30 07:49:20|88.34|88.27|88.34|88.26|88.34|88.27|88.34|88.26|178
1653896970000|2022-05-30 07:49:30|88.33|88.25|88.33|88.26|88.33|88.26|88.31|88.25|10
1653896980000|2022-05-30 07:49:40|88.32|88.25|88.37|88.3|88.38|88.3|88.31|88.24|213
1653896990000|2022-05-30 07:49:50|88.38|88.33|88.4|88.33|88.4|88.33|88.38|88.33|0
1653897000000|2022-05-30 07:50:00|88.41|88.34|88.41|88.34|88.41|88.34|88.41|88.34|0
1653897010000|2022-05-30 07:50:10|88.42|88.36|88.38|88.34|88.42|88.36|88.38|88.31|14
1653897020000|2022-05-30 07:50:20|88.4|88.33|88.41|88.34|88.41|88.34|88.38|88.33|0
1653897030000|2022-05-30 07:50:30|88.4||88.4||88.4||88.39||0
1653897050000|2022-05-30 07:50:50|88.39|88.33|88.46|88.4|88.46|88.4|88.39|88.33|111
1653897060000|2022-05-30 07:51:00|88.45|88.37|88.42|88.35|88.45|88.37|88.4|88.33|465
1653897070000|2022-05-30 07:51:10|88.41|88.34|88.42|88.35|88.43|88.35|88.4|88.34|1650
1653897090000|2022-05-30 07:51:30|||||||||25000
1653897100000|2022-05-30 07:51:40|88.44|88.38|88.45|88.38|88.46|88.38|88.44|88.38|25
1653897110000|2022-05-30 07:51:50|88.5|88.41|88.45|88.39|88.51|88.41|88.41|88.35|15443
1653897120000|2022-05-30 07:52:00|88.46||88.46||88.46||88.46||0
1653897130000|2022-05-30 07:52:10|88.44|88.4|88.49|88.42|88.49|88.44|88.44|88.4|27
1653897140000|2022-05-30 07:52:20|88.48|88.4|88.44|88.39|88.49|88.4|88.44|88.39|1225
1653897150000|2022-05-30 07:52:30|88.43|88.36|88.43|88.36|88.43|88.36|88.37|88.3|7026
1653897160000|2022-05-30 07:52:40|88.45|88.37|88.47|88.4|88.47|88.4|88.45|88.37|7011
1653897170000|2022-05-30 07:52:50|88.45|88.39|88.46|88.39|88.46|88.39|88.45|88.38|0
1653897180000|2022-05-30 07:53:00|88.44|88.38|88.46|88.39|88.46|88.39|88.44|88.37|185
1653897190000|2022-05-30 07:53:10|88.47|88.4|88.46|88.4|88.47|88.42|88.46|88.39|24444
1653897200000|2022-05-30 07:53:20|88.47|88.42|88.51|88.43|88.51|88.43|88.47|88.42|0
1653897210000|2022-05-30 07:53:30|88.52|88.45|88.53|88.47|88.54|88.47|88.51|88.45|56
1653897220000|2022-05-30 07:53:40||88.46||88.45||88.46||88.45|2247
1653897230000|2022-05-30 07:53:50||88.46||88.48||88.48||88.46|3186
1653897240000|2022-05-30 07:54:00||88.47||88.48||88.48||88.47|0
1653897250000|2022-05-30 07:54:10|88.56|88.49|88.56|88.5|88.56|88.5|88.56|88.49|400
1653897260000|2022-05-30 07:54:20|||||||||5608
1653897290000|2022-05-30 07:54:50|88.55|88.49|88.54|88.49|88.55|88.5|88.51|88.48|28399
1653897300000|2022-05-30 07:55:00|88.53|88.48|88.53|88.47|88.53|88.48|88.52|88.47|10277
1653897310000|2022-05-30 07:55:10|88.52|88.46|88.57|88.5|88.57|88.5|88.52|88.45|5826
1653897320000|2022-05-30 07:55:20|88.54|88.47|88.49|88.42|88.54|88.47|88.45|88.41|3571
1653897330000|2022-05-30 07:55:30|88.48|88.43|88.51|88.44|88.51|88.44|88.48|88.43|1504
1653897340000|2022-05-30 07:55:40|||||||||711
1653897350000|2022-05-30 07:55:50|88.5|88.45|88.53|88.46|88.53|88.46|88.49|88.45|10000
1653897360000|2022-05-30 07:56:00|88.55|88.47|88.54|88.49|88.55|88.5|88.53|88.47|0
1653897370000|2022-05-30 07:56:10|88.56|88.5|88.56|88.49|88.57|88.51|88.56|88.48|0
1653897380000|2022-05-30 07:56:20|88.55|88.47|88.54|88.46|88.55|88.48|88.53|88.46|0
1653897390000|2022-05-30 07:56:30|88.53|88.45|88.52|88.46|88.53|88.46|88.47|88.41|22941
1653897400000|2022-05-30 07:56:40|88.53|88.47|88.53|88.46|88.54|88.47|88.52|88.46|46014
1653897410000|2022-05-30 07:56:50|88.54|88.48|88.55|88.48|88.55|88.48|88.54|88.48|0
1653897420000|2022-05-30 07:57:00|88.54|88.47|88.53|88.47|88.55|88.49|88.46|88.42|57147
1653897430000|2022-05-30 07:57:10|88.54|88.49|88.57|88.49|88.57|88.51|88.54|88.49|0
1653897440000|2022-05-30 07:57:20|88.56||88.57||88.57||88.56||2334
1653897450000|2022-05-30 07:57:30|88.58|88.51|88.56|88.49|88.58|88.52|88.56|88.49|6504
1653897460000|2022-05-30 07:57:40|88.55|88.51|88.6|88.54|88.6|88.54|88.55|88.51|0
1653897470000|2022-05-30 07:57:50|||||||||26600
1653897480000|2022-05-30 07:58:00|88.62|88.56|88.63|88.57|88.64|88.59|88.6|88.56|20502
1653897490000|2022-05-30 07:58:10|88.62|88.55|88.58|88.53|88.62|88.55|88.57|88.52|1958
1653897500000|2022-05-30 07:58:20|88.57||88.57||88.57||88.57||774
1653897510000|2022-05-30 07:58:30|88.56|88.51|88.54|88.47|88.56|88.51|88.51|88.45|17497
1653897520000|2022-05-30 07:58:40|88.52|88.46|88.51|88.45|88.52|88.48|88.5|88.45|363
1653897530000|2022-05-30 07:58:50|88.5||88.51||88.51||88.5||2150
1653897540000|2022-05-30 07:59:00|88.5|88.43|88.48|88.42|88.5|88.43|88.46|88.4|1875
1653897550000|2022-05-30 07:59:10|88.47|88.44|88.48|88.43|88.48|88.44|88.47|88.43|0
1653897560000|2022-05-30 07:59:20|88.47|88.42|88.46|88.4|88.48|88.42|88.46|88.4|11245
1653897570000|2022-05-30 07:59:30|88.47|88.39|88.43|88.38|88.47|88.4|88.43|88.38|364
1653897580000|2022-05-30 07:59:40|88.42|88.37|88.42|88.36|88.43|88.38|88.42|88.36|0
1653897590000|2022-05-30 07:59:50|88.41|88.35|88.43|88.37|88.43|88.37|88.41|88.35|1187
1653897600000|2022-05-30 08:00:00||88.38||88.39||88.39||88.38|0
1653897610000|2022-05-30 08:00:10|88.47|88.4|88.48|88.42|88.48|88.42|88.47|88.4|4928
1653897620000|2022-05-30 08:00:20|||||||||7000
1653897630000|2022-05-30 08:00:30|||||||||5764
1653897640000|2022-05-30 08:00:40|88.49|88.43|88.5|88.46|88.5|88.47|88.49|88.43|105
1653897660000|2022-05-30 08:01:00|88.52|88.47|88.55|88.49|88.55|88.49|88.5|88.47|15643
1653897670000|2022-05-30 08:01:10|88.54|88.47|88.54|88.47|88.55|88.49|88.53|88.47|4696
1653897680000|2022-05-30 08:01:20|88.53|88.45|88.52|88.46|88.53|88.47|88.51|88.45|0
1653897690000|2022-05-30 08:01:30|88.53|88.48|88.55|88.5|88.57|88.51|88.53|88.48|0
1653897700000|2022-05-30 08:01:40|88.54|88.48|88.54|88.5|88.54|88.5|88.54|88.48|0
1653897720000|2022-05-30 08:02:00|88.55|88.51|88.59|88.53|88.6|88.53|88.55|88.51|0
1653897730000|2022-05-30 08:02:10|88.6|88.56|88.6|88.57|88.64|88.59|88.59|88.56|9259
1653897750000|2022-05-30 08:02:30|88.63|88.58|88.64|88.58|88.65|88.59|88.63|88.57|3351
1653897760000|2022-05-30 08:02:40|88.65|88.59|88.69|88.64|88.69|88.64|88.65|88.58|0
1653897770000|2022-05-30 08:02:50|88.68|88.62|88.67|88.61|88.68|88.62|88.65|88.61|2030
1653897780000|2022-05-30 08:03:00|88.66||88.67||88.67||88.66||28230
1653897790000|2022-05-30 08:03:10|88.6|88.6|88.69|88.64|88.69|88.64|88.6|88.59|26444
1653897800000|2022-05-30 08:03:20||88.65||88.64||88.65||88.64|3422
1653897810000|2022-05-30 08:03:30|88.71|88.65|88.79|88.72|88.79|88.73|88.71|88.64|5847
1653897820000|2022-05-30 08:03:40|||||||||16505
1653897830000|2022-05-30 08:03:50|88.8|88.73|88.83|88.75|88.83|88.76|88.8|88.73|42
1653897840000|2022-05-30 08:04:00|88.84|88.76|88.78|88.75|88.84|88.78|88.78|88.75|28566
1653897850000|2022-05-30 08:04:10|88.79||88.79||88.79||88.78||3421
1653897860000|2022-05-30 08:04:20|88.78||88.78||88.78||88.78||3640
1653897870000|2022-05-30 08:04:30|88.79|88.76|88.83|88.76|88.83|88.76|88.79|88.75|128
1653897880000|2022-05-30 08:04:40|88.84|88.77|88.85|88.78|88.86|88.78|88.84|88.77|3356
1653897890000|2022-05-30 08:04:50|||||||||8509
1653897900000|2022-05-30 08:05:00|88.84|88.79|88.88|88.83|88.88|88.83|88.84|88.79|57772
1653897910000|2022-05-30 08:05:10|88.9|88.84|88.95|88.89|88.95|88.89|88.9|88.84|21913
1653897920000|2022-05-30 08:05:20|88.94|88.88|88.89|88.83|88.94|88.88|88.89|88.83|8991
1653897940000|2022-05-30 08:05:40|||||||||330
1653897960000|2022-05-30 08:06:00|88.88|88.81|88.84|88.78|88.88|88.81|88.83|88.78|1066
1653897970000|2022-05-30 08:06:10|88.83|88.76|88.82|88.76|88.83|88.76|88.82|88.76|2000
1653897980000|2022-05-30 08:06:20||88.74||88.74||88.74||88.74|0
1653897990000|2022-05-30 08:06:30|88.81|88.72|88.79|88.72|88.81|88.72|88.79|88.72|4
1653898000000|2022-05-30 08:06:40|88.8|88.74|88.85|88.8|88.86|88.8|88.8|88.74|9761
1653898010000|2022-05-30 08:06:50||88.81||88.81||88.81||88.8|0
1653898030000|2022-05-30 08:07:10||88.82||88.81||88.83||88.81|133
1653898040000|2022-05-30 08:07:20|88.87|88.83|88.9|88.85|88.92|88.86|88.85|88.83|15728
1653898060000|2022-05-30 08:07:40||88.84||88.85||88.85||88.84|0
1653898070000|2022-05-30 08:07:50|88.89|88.84|88.9|88.85|88.9|88.85|88.89|88.84|18774
1653898080000|2022-05-30 08:08:00|88.93|88.87|88.96|88.9|88.97|88.92|88.93|88.87|16155
1653898090000|2022-05-30 08:08:10||88.92||88.92||88.92||88.9|3645
1653898110000|2022-05-30 08:08:30|||||||||18770
1653898120000|2022-05-30 08:08:40|88.98|88.93|88.99|88.95|89|88.97|88.98|88.93|4171
1653898150000|2022-05-30 08:09:10|88.98|88.92|88.98|88.93|88.98|88.94|88.98|88.92|8323
1653898170000|2022-05-30 08:09:30|88.97|88.94|88.97|88.93|88.97|88.94|88.97|88.93|17930
1653898180000|2022-05-30 08:09:40|||||||||24935
1653898190000|2022-05-30 08:09:50|88.96|88.92|88.96|88.93|88.98|88.93|88.93|88.87|66961
1653898200000|2022-05-30 08:10:00|88.9|88.92|88.96|88.91|88.97|88.92|88.9|88.87|45339
1653898210000|2022-05-30 08:10:10|88.95|88.9|88.94|88.9|88.95|88.9|88.94|88.9|0
1653898220000|2022-05-30 08:10:20|88.95||88.95||88.95||88.94||262
1653898230000|2022-05-30 08:10:30|88.94|88.89|88.94|88.9|88.94|88.9|88.94|88.88|1
1653898240000|2022-05-30 08:10:40|88.93|88.88|88.9|88.86|88.93|88.88|88.9|88.86|1060
1653898250000|2022-05-30 08:10:50|88.92|88.87|88.93|88.91|88.94|88.91|88.92|88.87|11761
1653898260000|2022-05-30 08:11:00|88.92|88.9|88.89|88.84|88.92|88.9|88.89|88.84|0
1653898270000|2022-05-30 08:11:10|88.91|88.83|88.93|88.89|88.97|88.9|88.84|88.81|23105
1653898280000|2022-05-30 08:11:20|88.92|88.91|88.92|88.87|88.92|88.91|88.92|88.87|0
1653898290000|2022-05-30 08:11:30|88.9|88.85|88.88|88.83|88.9|88.85|88.88|88.83|55
1653898300000|2022-05-30 08:11:40|88.89|88.85|88.86|88.79|88.89|88.85|88.86|88.79|2698
1653898310000|2022-05-30 08:11:50|88.87|88.82|88.87|88.82|88.87|88.82|88.87|88.82|0
1653898320000|2022-05-30 08:12:00|88.86|88.8|88.86|88.81|88.86|88.82|88.86|88.8|8213
1653898330000|2022-05-30 08:12:10|||||||||2239
1653898340000|2022-05-30 08:12:20|88.85||88.86||88.86||88.85||2
1653898350000|2022-05-30 08:12:30|88.85||88.86||88.86||88.85||50
1653898360000|2022-05-30 08:12:40|88.85|88.79|88.83|88.78|88.86|88.79|88.83|88.78|908
1653898370000|2022-05-30 08:12:50|88.85|88.79|88.85|88.79|88.86|88.79|88.85|88.79|9870
1653898380000|2022-05-30 08:13:00|88.83|88.78|88.85|88.78|88.85|88.79|88.83|88.78|1
1653898390000|2022-05-30 08:13:10||88.79||88.78||88.79||88.78|0
1653898400000|2022-05-30 08:13:20|88.83|88.79|88.85|88.78|88.85|88.79|88.83|88.78|42
1653898410000|2022-05-30 08:13:30|88.83|88.79|88.83|88.78|88.85|88.79|88.83|88.77|112
1653898420000|2022-05-30 08:13:40|88.85|88.77|88.85|88.8|88.85|88.8|88.85|88.76|1136
1653898440000|2022-05-30 08:14:00|88.84|88.79|88.84|88.79|88.84|88.8|88.82|88.76|4414
1653898460000|2022-05-30 08:14:20|88.85|88.8|88.84|88.81|88.85|88.82|88.84|88.8|2465
1653898470000|2022-05-30 08:14:30||88.82||88.8||88.82||88.8|0
1653898480000|2022-05-30 08:14:40|||||||||20
1653898490000|2022-05-30 08:14:50||88.81||88.81||88.81||88.81|1662
1653898500000|2022-05-30 08:15:00|88.85|88.82|88.85|88.81|88.9|88.86|88.85|88.81|21487
1653898510000|2022-05-30 08:15:10|88.84|88.79|88.82|88.8|88.84|88.8|88.82|88.75|26783
1653898520000|2022-05-30 08:15:20|88.81|88.77|88.81|88.75|88.81|88.79|88.81|88.75|1504
1653898530000|2022-05-30 08:15:30|88.82|88.76|88.81|88.75|88.82|88.78|88.81|88.75|2677
1653898540000|2022-05-30 08:15:40|88.82|88.76|88.82|88.78|88.82|88.78|88.8|88.76|5131
1653898560000|2022-05-30 08:16:00|88.81|88.76|88.78|88.74|88.81|88.76|88.78|88.73|10
1653898570000|2022-05-30 08:16:10|88.77|88.73|88.76|88.72|88.78|88.76|88.76|88.72|2522
1653898580000|2022-05-30 08:16:20|88.77||88.76||88.77||88.76||0
1653898590000|2022-05-30 08:16:30|||||||||10075
1653898600000|2022-05-30 08:16:40|||||||||1247
1653898610000|2022-05-30 08:16:50|88.77|88.73|88.82|88.76|88.82|88.76|88.77|88.72|9676
1653898620000|2022-05-30 08:17:00|88.81|88.74|88.79|88.74|88.81|88.74|88.79|88.74|2824
1653898640000|2022-05-30 08:17:20|88.78|88.72|88.75|88.7|88.78|88.73|88.75|88.7|4
1653898650000|2022-05-30 08:17:30|88.76|88.72|88.8|88.74|88.81|88.76|88.76|88.72|1285
1653898660000|2022-05-30 08:17:40|88.81|88.76|88.8|88.74|88.83|88.78|88.78|88.74|1269
1653898670000|2022-05-30 08:17:50|88.79|88.72|88.77|88.72|88.79|88.72|88.75|88.7|0
1653898680000|2022-05-30 08:18:00|88.78|88.74|88.8|88.74|88.8|88.74|88.78|88.74|6
1653898690000|2022-05-30 08:18:10|88.78||88.78||88.78||88.78||0
1653898700000|2022-05-30 08:18:20|88.77|88.72|88.78|88.72|88.78|88.72|88.77|88.72|1001
1653898710000|2022-05-30 08:18:30|88.77||88.78||88.78||88.77||0
1653898730000|2022-05-30 08:18:50|88.77|88.73|88.74|88.68|88.77|88.74|88.74|88.67|6
1653898740000|2022-05-30 08:19:00|88.73|88.67|88.7|88.65|88.73|88.67|88.7|88.64|2510
1653898750000|2022-05-30 08:19:10|88.69|88.63|88.69|88.64|88.69|88.64|88.69|88.63|6
1653898760000|2022-05-30 08:19:20|88.7||88.7||88.7||88.7||630
1653898770000|2022-05-30 08:19:30|88.69||88.69||88.69||88.69||0
1653898790000|2022-05-30 08:19:50|88.68|88.62|88.73|88.68|88.73|88.68|88.67|88.61|5411
1653898800000|2022-05-30 08:20:00|88.74|88.7|88.75|88.7|88.78|88.74|88.73|88.7|5433
1653898810000|2022-05-30 08:20:10|88.76|88.71|88.76|88.7|88.76|88.72|88.75|88.68|100
1653898820000|2022-05-30 08:20:20|88.77|88.72|88.74|88.68|88.77|88.72|88.74|88.68|2500
1653898830000|2022-05-30 08:20:30|88.73||88.73||88.73||88.73||12627
1653898840000|2022-05-30 08:20:40|88.74|88.7|88.76|88.72|88.76|88.72|88.74|88.7|1500
1653898850000|2022-05-30 08:20:50||88.7||88.7||88.7||88.7|1127
1653898860000|2022-05-30 08:21:00|88.75||88.75||88.75||88.75||0
1653898870000|2022-05-30 08:21:10|88.76|88.71|88.76|88.71|88.78|88.73|88.73|88.71|2976
1653898880000|2022-05-30 08:21:20|88.77|88.73|88.77|88.72|88.79|88.73|88.77|88.72|3747
1653898890000|2022-05-30 08:21:30|88.78|88.73|88.77|88.71|88.79|88.73|88.77|88.71|22
1653898900000|2022-05-30 08:21:40|88.78|88.73|88.78|88.73|88.78|88.73|88.78|88.73|210633
1653898910000|2022-05-30 08:21:50|88.79|88.74|88.8|88.74|88.81|88.74|88.79|88.74|0
1653898920000|2022-05-30 08:22:00|88.81|88.77|88.84|88.79|88.86|88.79|88.81|88.77|111
1653898930000|2022-05-30 08:22:10|88.82|88.78|88.82|88.76|88.84|88.78|88.8|88.74|0
1653898940000|2022-05-30 08:22:20|88.84|88.77|88.84|88.78|88.84|88.8|88.84|88.77|0
1653898950000|2022-05-30 08:22:30||88.8||88.8||88.81||88.8|0
1653898970000|2022-05-30 08:22:50|88.83||88.83||88.83||88.83||190040
1653898980000|2022-05-30 08:23:00|88.84|88.84|88.83|88.78|88.87|88.85|88.81|88.77|60444
1653898990000|2022-05-30 08:23:10|88.81|88.77|88.85|88.79|88.85|88.81|88.81|88.77|8440
1653899000000|2022-05-30 08:23:20|88.84||88.83||88.84||88.83||0
1653899020000|2022-05-30 08:23:40|88.82|88.78|88.8|88.76|88.82|88.78|88.79|88.76|7658
1653899030000|2022-05-30 08:23:50|88.79|88.77|88.83|88.77|88.83|88.77|88.79|88.77|12500
1653899040000|2022-05-30 08:24:00|88.81||88.81||88.81||88.81||2005
1653899050000|2022-05-30 08:24:10|88.83|88.78|88.88|88.83|88.89|88.83|88.83|88.78|2529
1653899060000|2022-05-30 08:24:20|88.87|88.81|88.85|88.8|88.87|88.81|88.85|88.8|8152
1653899070000|2022-05-30 08:24:30|88.84||88.83||88.84||88.83||0
1653899080000|2022-05-30 08:24:40|88.82|88.78|88.8|88.78|88.82|88.78|88.8|88.78|9570
1653899090000|2022-05-30 08:24:50|88.79|88.76|88.78|88.74|88.79|88.76|88.75|88.71|4407
1653899100000|2022-05-30 08:25:00|||||||||2816
1653899110000|2022-05-30 08:25:10|88.8|88.75|88.88|88.82|88.88|88.84|88.8|88.75|4433
1653899120000|2022-05-30 08:25:20||88.84||88.82||88.84||88.82|2255
1653899130000|2022-05-30 08:25:30|88.9|88.84|88.9|88.86|88.91|88.87|88.9|88.84|13058
1653899140000|2022-05-30 08:25:40|88.91|88.84|88.92|88.87|88.92|88.87|88.9|88.84|3000
1653899150000|2022-05-30 08:25:50|88.93|88.9|88.94|88.9|88.95|88.9|88.92|88.89|9206
1653899160000|2022-05-30 08:26:00|88.93|88.89|88.91|88.86|88.93|88.89|88.87|88.82|29509
1653899170000|2022-05-30 08:26:10|88.92|88.87|88.92|88.87|88.92|88.87|88.91|88.87|11
1653899190000|2022-05-30 08:26:30|88.93|88.88|88.94|88.88|88.94|88.88|88.93|88.88|39
1653899200000|2022-05-30 08:26:40|88.95|88.89|89|88.95|89|88.96|88.95|88.89|24157
1653899210000|2022-05-30 08:26:50|88.99|88.94|88.93|88.88|88.99|88.94|88.93|88.88|3393
1653899220000|2022-05-30 08:27:00|88.92|88.86|88.93|88.88|88.93|88.88|88.92|88.86|4518
1653899230000|2022-05-30 08:27:10|88.94|88.89|88.96|88.9|88.97|88.93|88.93|88.89|893
1653899240000|2022-05-30 08:27:20|88.97|88.91|89.06|89|89.06|89|88.97|88.91|36516
1653899250000|2022-05-30 08:27:30|89.05|88.98|89.04|88.99|89.05|88.99|89.01|88.98|6767
1653899260000|2022-05-30 08:27:40|89.03|88.98|89.03|88.98|89.03|88.99|88.99|88.94|4107
1653899270000|2022-05-30 08:27:50|89.02|88.97|89.03|88.98|89.03|88.98|89.01|88.96|50
1653899280000|2022-05-30 08:28:00|89.05|88.99|89.09|89.03|89.09|89.03|89.03|88.99|22080
1653899290000|2022-05-30 08:28:10|||||||||3724
1653899300000|2022-05-30 08:28:20|89.1|89.04|89.18|89.11|89.2|89.13|89.1|89.04|38004
1653899310000|2022-05-30 08:28:30|89.17|89.1|89.17|89.12|89.19|89.14|89.14|89.08|11315
1653899320000|2022-05-30 08:28:40|89.18|89.14|89.18|89.13|89.18|89.14|89.18|89.12|3286
1653899330000|2022-05-30 08:28:50|89.19|89.2|89.21|89.15|89.23|89.2|89.19|89.13|43963
1653899340000|2022-05-30 08:29:00|89.22|89.17|89.23|89.19|89.23|89.19|89.22|89.17|11957
1653899350000|2022-05-30 08:29:10||89.18||89.2||89.2||89.17|0
1653899360000|2022-05-30 08:29:20|89.25|89.21|89.29|89.23|89.31|89.24|89.25|89.21|12510
1653899370000|2022-05-30 08:29:30|89.3|89.25|89.31|89.25|89.34|89.26|89.27|89.23|13384
1653899380000|2022-05-30 08:29:40|89.29|89.26|89.29|89.25|89.29|89.26|89.29|89.25|7190
1653899390000|2022-05-30 08:29:50|||||||||5000
1653899400000|2022-05-30 08:30:00|89.31|89.26|89.31|89.25|89.32|89.26|89.29|89.25|23
1653899410000|2022-05-30 08:30:10|89.32|89.26|89.29|89.25|89.32|89.26|89.29|89.25|10
1653899420000|2022-05-30 08:30:20|89.31||89.3||89.32||89.3||105
1653899430000|2022-05-30 08:30:30|89.29||89.29||89.29||89.29||670
1653899450000|2022-05-30 08:30:50|89.27|89.23|89.23|89.19|89.28|89.23|89.23|89.16|10435
1653899460000|2022-05-30 08:31:00|89.22|89.17|89.18|89.12|89.22|89.17|89.17|89.1|5206
1653899470000|2022-05-30 08:31:10||89.14||89.12||89.14||89.12|421
1653899480000|2022-05-30 08:31:20|89.17||89.17||89.17||89.17||17
1653899490000|2022-05-30 08:31:30|89.16|89.13|89.18|89.13|89.18|89.15|89.16|89.13|8309
1653899500000|2022-05-30 08:31:40|||||||||173919
1653899510000|2022-05-30 08:31:50|89.11|89.12|89.11|89.08|89.17|89.12|89.11|89.06|83552
1653899520000|2022-05-30 08:32:00|89.12|89.07|89.1|89.05|89.12|89.07|89.1|89.05|100
1653899530000|2022-05-30 08:32:10|89.11|89.06|89.1|89.06|89.12|89.06|89.1|89.06|0
1653899540000|2022-05-30 08:32:20|||||||||5500
1653899550000|2022-05-30 08:32:30|89.12|89.07|89.16|89.1|89.16|89.12|89.1|89.07|27704
1653899560000|2022-05-30 08:32:40|89.18|89.11|89.17|89.11|89.18|89.12|89.17|89.11|0
1653899570000|2022-05-30 08:32:50|89.18|89.12|89.17|89.12|89.19|89.12|89.17|89.12|1100
1653899580000|2022-05-30 08:33:00|89.19||89.17||89.19||89.17||1107
1653899600000|2022-05-30 08:33:20|89.15||89.17||89.17||89.15||5
1653899620000|2022-05-30 08:33:40|89.16|89.1|89.1|89.06|89.16|89.1|89.1|89.05|8610
1653899630000|2022-05-30 08:33:50|89.12|89.05|89.15|89.09|89.15|89.09|89.06|89.05|26112
1653899640000|2022-05-30 08:34:00|89.16|89.1|89.15|89.12|89.17|89.12|89.15|89.09|6887
1653899650000|2022-05-30 08:34:10|89.19|89.13|89.18|89.13|89.19|89.14|89.18|89.13|3068
1653899660000|2022-05-30 08:34:20|89.17|89.12|89.17|89.13|89.17|89.13|89.17|89.12|5006
1653899670000|2022-05-30 08:34:30|89.18||89.18||89.18||89.17||6
1653899680000|2022-05-30 08:34:40|89.17|89.14|89.21|89.14|89.21|89.14|89.17|89.14|93
1653899690000|2022-05-30 08:34:50|89.22|89.15|89.25|89.19|89.25|89.19|89.22|89.15|2899
1653899700000|2022-05-30 08:35:00|||||||||2227
1653899710000|2022-05-30 08:35:10|89.26|89.2|89.27|89.21|89.29|89.23|89.26|89.19|801
1653899720000|2022-05-30 08:35:20|89.28|89.23|89.25|89.21|89.29|89.23|89.25|89.21|1002
1653899730000|2022-05-30 08:35:30|||||||||1235
1653899740000|2022-05-30 08:35:40|89.26|89.23|89.27|89.22|89.29|89.25|89.26|89.21|6164
1653899760000|2022-05-30 08:36:00|||||||||1400
1653899770000|2022-05-30 08:36:10|||||||||5
1653899790000|2022-05-30 08:36:30||89.24||89.22||89.24||89.22|144
1653899800000|2022-05-30 08:36:40|89.26|89.23|89.25|89.21|89.28|89.24|89.24|89.21|12599
1653899810000|2022-05-30 08:36:50|89.24||89.24||89.24||89.24||0
1653899820000|2022-05-30 08:37:00|89.23|89.19|89.23|89.18|89.23|89.19|89.22|89.18|4634
1653899830000|2022-05-30 08:37:10|89.17|89.19|89.29|89.23|89.34|89.31|89.17|89.16|276270
1653899840000|2022-05-30 08:37:20|89.27|89.22|89.24|89.2|89.27|89.22|89.24|89.2|805
1653899850000|2022-05-30 08:37:30|89.23|89.21|89.26|89.21|89.28|89.24|89.22|89.21|17147
1653899860000|2022-05-30 08:37:40|89.24|89.19|89.23|89.21|89.24|89.21|89.21|89.16|50179
1653899870000|2022-05-30 08:37:50|89.19|89.19|89.23|89.19|89.23|89.19|89.19|89.17|20000
1653899880000|2022-05-30 08:38:00|89.22|89.2|89.24|89.18|89.26|89.21|89.18|89.13|24558
1653899890000|2022-05-30 08:38:10|89.25|89.19|89.26|89.2|89.26|89.2|89.24|89.18|0
1653899900000|2022-05-30 08:38:20|89.24|89.18|89.24|89.18|89.24|89.2|89.24|89.18|520
1653899910000|2022-05-30 08:38:30|89.26|89.2|89.25|89.18|89.26|89.2|89.24|89.18|804
1653899920000|2022-05-30 08:38:40|89.24|89.17|89.19|89.13|89.24|89.17|89.19|89.13|619
1653899930000|2022-05-30 08:38:50|89.2|89.14|89.19|89.13|89.21|89.14|89.19|89.13|0
1653899940000|2022-05-30 08:39:00|89.17|89.12|89.17|89.13|89.17|89.13|89.16|89.12|8212
1653899950000|2022-05-30 08:39:10|89.18|89.16|89.22|89.16|89.22|89.18|89.18|89.16|1247
1653899960000|2022-05-30 08:39:20|||||||||303
1653899970000|2022-05-30 08:39:30|89.21|89.15|89.2|89.15|89.21|89.15|89.2|89.15|111
1653899980000|2022-05-30 08:39:40|89.19|89.16|89.2|89.16|89.2|89.16|89.19|89.16|6000
1653899990000|2022-05-30 08:39:50|89.19|89.15|89.14|89.1|89.19|89.15|89.13|89.1|12471
1653900000000|2022-05-30 08:40:00|89.15|89.11|89.17|89.12|89.19|89.14|89.15|89.08|8466
1653900010000|2022-05-30 08:40:10|89.18||89.17||89.18||89.17||0
1653900020000|2022-05-30 08:40:20|89.18|89.13|89.17|89.1|89.18|89.13|89.17|89.1|0
1653900030000|2022-05-30 08:40:30|89.15|89.09|89.15|89.11|89.15|89.11|89.15|89.08|45
1653900040000|2022-05-30 08:40:40|89.14|89.09|89.15|89.11|89.15|89.11|89.14|89.09|50
1653900050000|2022-05-30 08:40:50|89.14|89.1|89.14|89.1|89.14|89.1|89.14|89.1|1000
1653900060000|2022-05-30 08:41:00|||||||||379
1653900070000|2022-05-30 08:41:10|89.13|89.09|89.04|89|89.13|89.09|89.04|89|7355
1653900080000|2022-05-30 08:41:20|89.07|89.01|89.07|89.04|89.09|89.06|89.06|89.01|10283
1653900090000|2022-05-30 08:41:30|89.06|89.02|89.07|89.03|89.07|89.03|89.06|89|0
1653900100000|2022-05-30 08:41:40|||||||||4833
1653900110000|2022-05-30 08:41:50|89.06||89.07||89.07||89.06||10000
1653900120000|2022-05-30 08:42:00|89.06|89.01|89.09|89.03|89.09|89.04|89.02|89|4950
1653900130000|2022-05-30 08:42:10|89.08|89.01|89.08|89.02|89.08|89.03|89.06|89.01|300
1653900140000|2022-05-30 08:42:20|89.09|89.01|89.04|89|89.09|89.03|89.04|89|7197
1653900150000|2022-05-30 08:42:30|89.02||89.03||89.04||89.02||11
1653900160000|2022-05-30 08:42:40|||||||||4
1653900180000|2022-05-30 08:43:00|89.04|89.01|89.06|89|89.08|89.02|89.04|89|2395
1653900190000|2022-05-30 08:43:10|89.04||89.04||89.06||89.04||0
1653900200000|2022-05-30 08:43:20|89.06|89.02|89.05|89|89.06|89.02|89.04|89|9996
1653900210000|2022-05-30 08:43:30|89.06|89.01|89.06|89.01|89.06|89.01|89.06|89|15050
1653900220000|2022-05-30 08:43:40|89.05|89|89.05|89|89.06|89.01|89.05|89|3156
1653900230000|2022-05-30 08:43:50|89.06|89.01|89.05|89|89.06|89.01|89.05|89|341
1653900240000|2022-05-30 08:44:00|89.06|89.01|89.16|89.11|89.17|89.11|89.05|89|41813
1653900250000|2022-05-30 08:44:10|89.17||89.17||89.17||89.16||112
1653900260000|2022-05-30 08:44:20|89.16|89.09|89.14|89.09|89.16|89.09|89.13|89.09|98553
1653900280000|2022-05-30 08:44:40|||||||||11
1653900290000|2022-05-30 08:44:50|89.15|89.1|89.14|89.09|89.16|89.11|89.14|89.09|601
1653900300000|2022-05-30 08:45:00|89.15|89.1|89.22|89.18|89.24|89.18|89.14|89.1|4
1653900310000|2022-05-30 08:45:10|89.23|89.19|89.23|89.18|89.24|89.19|89.23|89.18|1109
1653900320000|2022-05-30 08:45:20|89.24|89.19|89.24|89.19|89.24|89.19|89.24|89.18|16
1653900330000|2022-05-30 08:45:30|89.23|89.18|89.21|89.17|89.23|89.19|89.2|89.14|4321
1653900340000|2022-05-30 08:45:40|89.23|89.18|89.24|89.21|89.27|89.21|89.23|89.18|1169
1653900350000|2022-05-30 08:45:50|89.27|89.22|89.27|89.23|89.27|89.24|89.27|89.22|1
1653900360000|2022-05-30 08:46:00||89.22||89.22||89.22||89.22|3388
1653900380000|2022-05-30 08:46:20|89.25|89.21|89.22|89.16|89.25|89.21|89.21|89.15|24603
1653900390000|2022-05-30 08:46:30|89.23|89.18|89.2|89.17|89.23|89.19|89.2|89.15|742
1653900400000|2022-05-30 08:46:40|||||||||1238
1653900410000|2022-05-30 08:46:50|89.22|89.18|89.24|89.18|89.25|89.2|89.22|89.18|22556
1653900420000|2022-05-30 08:47:00|89.18|89.17|89.19|89.17|89.22|89.18|89.18|89.17|32195
1653900430000|2022-05-30 08:47:10|89.18|89.15|89.15|89.09|89.18|89.15|89.15|89.08|6781
1653900440000|2022-05-30 08:47:20||89.08||89.08||89.09||89.08|6246
1653900450000|2022-05-30 08:47:30|89.13|89.1|89.18|89.12|89.18|89.12|89.11|89.1|8205
1653900460000|2022-05-30 08:47:40|89.17||89.17||89.17||89.17||0
1653900470000|2022-05-30 08:47:50|||||||||281
1653900480000|2022-05-30 08:48:00|89.16|89.11|89.12|89.08|89.16|89.11|89.12|89.08|268
1653900490000|2022-05-30 08:48:10|89.13|89.09|89.16|89.11|89.16|89.11|89.13|89.09|5464
1653900510000|2022-05-30 08:48:30|89.14|89.1|89.15|89.1|89.15|89.1|89.14|89.09|6744
1653900520000|2022-05-30 08:48:40|89.13|89.09|89.13|89.08|89.13|89.09|89.12|89.08|0
1653900540000|2022-05-30 08:49:00|||||||||2
1653900550000|2022-05-30 08:49:10|89.14|89.09|89.13|89.08|89.14|89.09|89.13|89.08|2780
1653900560000|2022-05-30 08:49:20|89.12|89.07|89.05|89|89.13|89.07|89.05|89|11181
1653900570000|2022-05-30 08:49:30||89.01||89.01||89.01||89.01|3168
1653900580000|2022-05-30 08:49:40|89.04|89|89.04|89|89.04|89|89.04|89|17
1653900590000|2022-05-30 08:49:50|||||||||1127
1653900600000|2022-05-30 08:50:00|89.05|89.02|89.04|89|89.07|89.03|89.04|89|2435
1653900620000|2022-05-30 08:50:20|||||||||4624
1653900630000|2022-05-30 08:50:30|89.05|89.01|89.11|89.06|89.11|89.06|89.05|89.01|13190
1653900640000|2022-05-30 08:50:40|||||||||1000
1653900660000|2022-05-30 08:51:00|89.12|89.07|89.07|89.02|89.15|89.1|89.07|89.02|4455
1653900670000|2022-05-30 08:51:10|89.08|89.03|89.07|89.04|89.1|89.05|89.07|89.02|23
1653900680000|2022-05-30 08:51:20|89.08|89.05|89.09|89.04|89.09|89.05|89.08|89.04|735
1653900690000|2022-05-30 08:51:30||89.06||89.04||89.06||89.04|0
1653900710000|2022-05-30 08:51:50|89.1|89.05|89.09|89.05|89.1|89.07|89.09|89.04|778
1653900720000|2022-05-30 08:52:00|||||||||1116
1653900740000|2022-05-30 08:52:20|89.11|89.06|89.18|89.13|89.18|89.13|89.11|89.06|3379
1653900750000|2022-05-30 08:52:30|89.17|89.12|89.22|89.16|89.22|89.17|89.17|89.12|0
1653900760000|2022-05-30 08:52:40|89.21|89.15|89.21|89.15|89.22|89.16|89.2|89.14|0
1653900770000|2022-05-30 08:52:50|89.22|89.16|89.2|89.16|89.22|89.16|89.2|89.14|4069
1653900780000|2022-05-30 08:53:00|89.21|89.15|89.16|89.13|89.22|89.16|89.16|89.13|1794
1653900790000|2022-05-30 08:53:10|89.15|89.12|89.19|89.14|89.2|89.16|89.14|89.12|5509
1653900800000|2022-05-30 08:53:20|89.2|89.15|89.22|89.17|89.22|89.17|89.2|89.14|448
1653900810000|2022-05-30 08:53:30|89.24|89.18|89.24|89.19|89.25|89.19|89.23|89.18|228
1653900820000|2022-05-30 08:53:40|89.25|89.2|89.23|89.18|89.27|89.21|89.23|89.18|2076
1653900830000|2022-05-30 08:53:50|||||||||5000
1653900860000|2022-05-30 08:54:20|89.24|89.19|89.23|89.19|89.25|89.2|89.23|89.19|0
1653900870000|2022-05-30 08:54:30|89.24|89.18|89.18|89.14|89.25|89.18|89.16|89.12|18355
1653900880000|2022-05-30 08:54:40|89.19|89.15|89.23|89.19|89.23|89.19|89.19|89.15|7278
1653900890000|2022-05-30 08:54:50|89.25|89.23|89.27|89.23|89.27|89.23|89.23|89.21|8104
1653900900000|2022-05-30 08:55:00|89.26|89.22|89.27|89.22|89.27|89.23|89.2|89.18|20006
1653900910000|2022-05-30 08:55:10|89.26|89.21|89.16|89.11|89.26|89.21|89.16|89.1|17300
1653900920000|2022-05-30 08:55:20|89.18|89.12|89.17|89.12|89.19|89.14|89.17|89.11|0
1653900930000|2022-05-30 08:55:30|||||||||395
1653900940000|2022-05-30 08:55:40|89.16|89.11|89.16|89.1|89.16|89.11|89.16|89.1|28539
1653900950000|2022-05-30 08:55:50||89.12||89.12||89.12||89.12|3340
1653900960000|2022-05-30 08:56:00|89.17||89.17||89.17||89.17||0
1653900990000|2022-05-30 08:56:30|89.16||89.15||89.16||89.15||4250
1653901000000|2022-05-30 08:56:40|||||||||28576
1653901010000|2022-05-30 08:56:50|89.13|89.1|89.15|89.1|89.15|89.1|89.13|89.09|30760
1653901020000|2022-05-30 08:57:00|89.14|89.09|89.15|89.11|89.15|89.11|89.14|89.09|0
1653901030000|2022-05-30 08:57:10||89.1||89.1||89.1||89.09|2719
1653901040000|2022-05-30 08:57:20|89.14|89.11|89.14|89.09|89.14|89.11|89.14|89.09|11
1653901050000|2022-05-30 08:57:30|89.13|89.08|89.09|89.04|89.13|89.09|89.07|89.02|12519
1653901070000|2022-05-30 08:57:50|89.08|89.03|89.15|89.1|89.15|89.1|89.07|89.02|943
1653901080000|2022-05-30 08:58:00|89.17|89.12|89.17|89.12|89.17|89.12|89.17|89.12|0
1653901090000|2022-05-30 08:58:10|89.18|89.14|89.22|89.16|89.22|89.16|89.18|89.13|3337
1653901100000|2022-05-30 08:58:20|89.19||89.19||89.19||89.19||185
1653901110000|2022-05-30 08:58:30|89.21|89.13|89.19|89.13|89.22|89.13|89.17|89.12|0
1653901120000|2022-05-30 08:58:40||89.14||89.14||89.14||89.13|1179
1653901130000|2022-05-30 08:58:50|89.18|89.13|89.17|89.12|89.18|89.13|89.15|89.1|4023
1653901150000|2022-05-30 08:59:10|89.18|89.13|89.22|89.19|89.22|89.19|89.18|89.13|60
1653901160000|2022-05-30 08:59:20|||||||||1304
1653901170000|2022-05-30 08:59:30|||||||||42
1653901180000|2022-05-30 08:59:40|89.25|89.2|89.26|89.22|89.26|89.22|89.25|89.2|2461
1653901190000|2022-05-30 08:59:50|||||||||1916
1653901200000|2022-05-30 09:00:00|89.27||89.26||89.27||89.26||10011
1653901210000|2022-05-30 09:00:10|89.27|89.24|89.34|89.3|89.34|89.3|89.27|89.24|6407
1653901220000|2022-05-30 09:00:20|89.35|89.31|89.35|89.3|89.4|89.34|89.35|89.3|21439
1653901230000|2022-05-30 09:00:30|||||||||992
1653901240000|2022-05-30 09:00:40||89.31||89.31||89.31||89.31|131
1653901250000|2022-05-30 09:00:50|89.36|89.32|89.36|89.31|89.36|89.32|89.36|89.31|12794
1653901260000|2022-05-30 09:01:00|||||||||11212
1653901270000|2022-05-30 09:01:10|||||||||499
1653901280000|2022-05-30 09:01:20|89.35||89.36||89.36||89.35||406
1653901290000|2022-05-30 09:01:30||89.32||89.32||89.32||89.32|2239
1653901300000|2022-05-30 09:01:40|||||||||22
1653901310000|2022-05-30 09:01:50|||||||||12513
1653901320000|2022-05-30 09:02:00|89.35|89.31|89.36|89.31|89.38|89.32|89.31|89.25|17719
1653901330000|2022-05-30 09:02:10||89.32||89.31||89.33||89.31|4253
1653901340000|2022-05-30 09:02:20||89.32||89.32||89.32||89.32|3
1653901350000|2022-05-30 09:02:30|89.38|89.34|89.43|89.37|89.44|89.37|89.38|89.34|2549
1653901360000|2022-05-30 09:02:40||89.36||89.37||89.37||89.36|6965
1653901370000|2022-05-30 09:02:50|89.41|89.36|89.38|89.34|89.42|89.36|89.35|89.32|88
1653901380000|2022-05-30 09:03:00|89.39||89.39||89.39||89.39||1744
1653901390000|2022-05-30 09:03:10|89.4|89.36|89.46|89.4|89.48|89.41|89.4|89.36|11398
1653901400000|2022-05-30 09:03:20|89.44|89.39|89.44|89.38|89.44|89.39|89.44|89.38|12
1653901410000|2022-05-30 09:03:30|89.42|89.39|89.44|89.39|89.44|89.39|89.42|89.39|5800
1653901420000|2022-05-30 09:03:40||89.38||89.38||89.38||89.38|2
1653901430000|2022-05-30 09:03:50|89.42||89.42||89.44||89.42||49
1653901440000|2022-05-30 09:04:00|89.44|89.39|89.44|89.38|89.44|89.39|89.44|89.38|1084
1653901450000|2022-05-30 09:04:10|89.42|89.39|89.44|89.38|89.44|89.39|89.42|89.38|3567
1653901460000|2022-05-30 09:04:20||89.39||89.39||89.39||89.38|62
1653901470000|2022-05-30 09:04:30|89.45|89.4|89.49|89.43|89.5|89.44|89.45|89.4|0
1653901480000|2022-05-30 09:04:40|89.5|89.44|89.5|89.44|89.5|89.44|89.49|89.44|1400
1653901490000|2022-05-30 09:04:50|89.49|89.45|89.52|89.45|89.54|89.49|89.45|89.44|9826
1653901500000|2022-05-30 09:05:00||89.47||89.48||89.49||89.47|2140
1653901510000|2022-05-30 09:05:10|89.51|89.47|89.47|89.42|89.51|89.47|89.43|89.37|23232
1653901520000|2022-05-30 09:05:20|89.48|89.44|89.49|89.43|89.49|89.44|89.48|89.43|2315
1653901530000|2022-05-30 09:05:30|89.48|89.42|89.43|89.38|89.48|89.43|89.43|89.36|52595
1653901540000|2022-05-30 09:05:40|89.4|89.37|89.43|89.38|89.43|89.38|89.4|89.36|4048
1653901550000|2022-05-30 09:05:50|89.44|89.39|89.47|89.42|89.47|89.42|89.38|89.36|44660
1653901560000|2022-05-30 09:06:00|89.49|89.43|89.49|89.43|89.49|89.44|89.49|89.42|229
1653901570000|2022-05-30 09:06:10|89.47||89.47||89.47||89.47||294
1653901610000|2022-05-30 09:06:50|89.46|89.41|89.47|89.43|89.47|89.43|89.44|89.39|12151
1653901620000|2022-05-30 09:07:00|89.49||89.49||89.49||89.49||310
1653901630000|2022-05-30 09:07:10|||||||||3392
1653901640000|2022-05-30 09:07:20|89.52|89.44|89.51|89.45|89.54|89.49|89.48|89.43|20627
1653901650000|2022-05-30 09:07:30|89.5|89.46|89.51|89.46|89.52|89.48|89.5|89.46|2573
1653901660000|2022-05-30 09:07:40|89.5|89.47|89.51|89.46|89.52|89.47|89.5|89.46|22744
1653901670000|2022-05-30 09:07:50|89.5||89.5||89.5||89.5||0
1653901680000|2022-05-30 09:08:00|89.49|89.45|89.5|89.44|89.51|89.45|89.45|89.41|11055
1653901690000|2022-05-30 09:08:10|89.49|89.43|89.47|89.43|89.51|89.44|89.4|89.35|35912
1653901700000|2022-05-30 09:08:20|89.46|89.42|89.44|89.38|89.46|89.42|89.4|89.35|49767
1653901710000|2022-05-30 09:08:30|89.43|89.39|89.45|89.39|89.45|89.41|89.43|89.39|4650
1653901720000|2022-05-30 09:08:40|89.44||89.45||89.45||89.44||0
1653901740000|2022-05-30 09:09:00|89.44|89.4|89.45|89.39|89.45|89.41|89.44|89.39|586
1653901750000|2022-05-30 09:09:10|89.44|89.4|89.45|89.39|89.45|89.4|89.42|89.39|6020
1653901760000|2022-05-30 09:09:20|89.48|89.41|89.54|89.48|89.54|89.48|89.48|89.41|4675
1653901770000|2022-05-30 09:09:30||89.49||89.48||89.49||89.48|25018
1653901780000|2022-05-30 09:09:40|89.53||89.54||89.54||89.53||5546
1653901790000|2022-05-30 09:09:50|89.53|89.49|89.47|89.43|89.53|89.49|89.47|89.42|5262
1653901800000|2022-05-30 09:10:00|89.46|89.42|89.43|89.4|89.46|89.42|89.4|89.35|10768
1653901810000|2022-05-30 09:10:10|89.44|89.41|89.49|89.43|89.49|89.43|89.44|89.4|12467
1653901820000|2022-05-30 09:10:20|89.48|89.41|89.48|89.44|89.5|89.44|89.46|89.4|11189
1653901830000|2022-05-30 09:10:30|89.51|89.45|89.5|89.46|89.54|89.47|89.5|89.45|2180
1653901840000|2022-05-30 09:10:40||89.45||89.46||89.46||89.45|100
1653901850000|2022-05-30 09:10:50|89.47|89.45|89.47|89.42|89.49|89.45|89.46|89.42|10804
1653901860000|2022-05-30 09:11:00|89.49|89.43|89.5|89.45|89.52|89.46|89.49|89.43|1023
1653901870000|2022-05-30 09:11:10||89.44||89.44||89.44||89.44|1170
1653901880000|2022-05-30 09:11:20||89.45||89.44||89.46||89.44|1939
1653901890000|2022-05-30 09:11:30||89.45||89.46||89.46||89.44|6834
1653901900000|2022-05-30 09:11:40||89.47||89.47||89.47||89.47|335
1653901910000|2022-05-30 09:11:50|89.53|89.48|89.5|89.46|89.57|89.5|89.5|89.46|25083
1653901920000|2022-05-30 09:12:00|89.49|89.44|89.45|89.41|89.49|89.44|89.45|89.4|5869
1653901930000|2022-05-30 09:12:10|89.44|89.4|89.45|89.4|89.46|89.41|89.43|89.4|2766
1653901940000|2022-05-30 09:12:20|89.44|89.41|89.44|89.41|89.44|89.41|89.44|89.4|0
1653901960000|2022-05-30 09:12:40|89.46|89.42|89.5|89.45|89.51|89.46|89.46|89.42|10135
1653901970000|2022-05-30 09:12:50|89.48||89.5||89.5||89.48||0
1653901980000|2022-05-30 09:13:00|89.51|89.46|89.52|89.46|89.55|89.48|89.51|89.45|52
1653901990000|2022-05-30 09:13:10|89.53|89.47|89.48|89.43|89.54|89.48|89.46|89.42|5928
1653902000000|2022-05-30 09:13:20|89.49|89.45|89.5|89.46|89.5|89.46|89.49|89.45|1763
1653902010000|2022-05-30 09:13:30|89.52|89.47|89.54|89.48|89.55|89.49|89.51|89.46|54854
1653902020000|2022-05-30 09:13:40|89.55|89.49|89.54|89.48|89.56|89.5|89.54|89.48|6202
1653902030000|2022-05-30 09:13:50|89.53|89.51|89.53|89.49|89.54|89.51|89.51|89.48|3524
1653902040000|2022-05-30 09:14:00|89.56|89.5|89.56|89.51|89.56|89.51|89.56|89.49|708
1653902050000|2022-05-30 09:14:10|||||||||22
1653902070000|2022-05-30 09:14:30|||||||||5
1653902080000|2022-05-30 09:14:40|||||||||53
1653902090000|2022-05-30 09:14:50|||||||||1000
1653902100000|2022-05-30 09:15:00||89.52||89.52||89.52||89.51|726
1653902110000|2022-05-30 09:15:10|||||||||28
1653902120000|2022-05-30 09:15:20|89.58|89.53|89.57|89.53|89.59|89.55|89.57|89.52|2376
1653902130000|2022-05-30 09:15:30|89.56|89.52|89.46|89.41|89.56|89.52|89.44|89.39|11410
1653902140000|2022-05-30 09:15:40|89.45||89.46||89.46||89.45||4115
1653902150000|2022-05-30 09:15:50|89.47|89.42|89.44|89.41|89.48|89.45|89.43|89.37|6504
1653902160000|2022-05-30 09:16:00|||||||||504
1653902170000|2022-05-30 09:16:10|||||||||5748
1653902180000|2022-05-30 09:16:20|89.45||89.45||89.45||89.45||104
1653902190000|2022-05-30 09:16:30|89.44|89.39|89.42|89.39|89.44|89.39|89.41|89.39|14656
1653902200000|2022-05-30 09:16:40|89.41|89.37|89.39|89.36|89.41|89.37|89.35|89.31|19006
1653902210000|2022-05-30 09:16:50|89.38|89.34|89.38|89.35|89.38|89.36|89.38|89.34|0
1653902220000|2022-05-30 09:17:00|||||||||598
1653902230000|2022-05-30 09:17:10|89.39|89.36|89.43|89.37|89.44|89.39|89.39|89.36|20727
1653902240000|2022-05-30 09:17:20|89.42||89.42||89.42||89.42||165
1653902260000|2022-05-30 09:17:40||89.38||89.38||89.39||89.38|809
1653902280000|2022-05-30 09:18:00||89.39||89.39||89.39||89.39|1645
1653902290000|2022-05-30 09:18:10||89.38||89.39||89.39||89.38|3375
1653902300000|2022-05-30 09:18:20|89.41|89.38|89.4|89.35|89.41|89.38|89.38|89.35|5632
1653902310000|2022-05-30 09:18:30|89.39||89.39||89.39||89.39||97
1653902320000|2022-05-30 09:18:40||89.36||89.36||89.36||89.36|10902
1653902340000|2022-05-30 09:19:00||89.35||89.35||89.35||89.35|17346
1653902350000|2022-05-30 09:19:10|89.41|89.36|89.4|89.37|89.42|89.37|89.4|89.36|1767
1653902360000|2022-05-30 09:19:20|89.39|89.36|89.4|89.36|89.4|89.36|89.37|89.35|7521
1653902370000|2022-05-30 09:19:30||89.38||89.38||89.38||89.38|100
1653902380000|2022-05-30 09:19:40|||||||||22359
1653902390000|2022-05-30 09:19:50|89.41|89.36|89.54|89.5|89.55|89.52|89.41|89.36|70362
1653902400000|2022-05-30 09:20:00|89.56|89.52|89.6|89.56|89.6|89.56|89.56|89.52|17698
1653902410000|2022-05-30 09:20:10|||||||||70
1653902430000|2022-05-30 09:20:30|89.59|89.58|89.59|89.55|89.59|89.58|89.57|89.55|6132
1653902440000|2022-05-30 09:20:40|89.58|89.52|89.56|89.52|89.58|89.52|89.56|89.52|9151
1653902450000|2022-05-30 09:20:50|89.57|89.53|89.58|89.54|89.58|89.54|89.57|89.53|16
1653902460000|2022-05-30 09:21:00|89.57|89.52|89.58|89.55|89.58|89.55|89.57|89.52|3931
1653902470000|2022-05-30 09:21:10|89.59|89.57|89.6|89.57|89.6|89.58|89.59|89.56|7821
1653902480000|2022-05-30 09:21:20||89.58||89.55||89.58||89.55|0
1653902490000|2022-05-30 09:21:30|89.59|89.53|89.59|89.55|89.59|89.55|89.55|89.52|9767
1653902500000|2022-05-30 09:21:40|89.58||89.59||89.59||89.58||0
1653902510000|2022-05-30 09:21:50|89.58|89.54|89.58|89.54|89.59|89.54|89.57|89.54|3738
1653902520000|2022-05-30 09:22:00|89.57||89.57||89.57||89.57||16
1653902530000|2022-05-30 09:22:10|89.56|89.52|89.55|89.52|89.56|89.52|89.5|89.48|48391
1653902540000|2022-05-30 09:22:20|89.54|89.5|89.55|89.52|89.55|89.52|89.54|89.5|7414
1653902560000|2022-05-30 09:22:40||89.53||89.53||89.53||89.53|111
1653902570000|2022-05-30 09:22:50|89.58|89.54|89.6|89.55|89.6|89.55|89.58|89.54|3639
1653902580000|2022-05-30 09:23:00|89.58||89.58||89.58||89.58||0
1653902590000|2022-05-30 09:23:10|89.6|89.57|89.6|89.58|89.6|89.59|89.59|89.57|9809
1653902600000|2022-05-30 09:23:20|||||||||2638
1653902630000|2022-05-30 09:23:50|||||||||2485
1653902650000|2022-05-30 09:24:10|||||||||22
1653902670000|2022-05-30 09:24:30|89.62|89.59|89.65|89.61|89.66|89.63|89.62|89.59|25901
1653902680000|2022-05-30 09:24:40|89.66|89.63|89.7|89.66|89.74|89.66|89.66|89.63|11429
1653902690000|2022-05-30 09:24:50||89.65||89.65||89.65||89.65|1000
1653902700000|2022-05-30 09:25:00|89.69|89.63|89.67|89.63|89.69|89.64|89.66|89.63|3669
1653902710000|2022-05-30 09:25:10|89.68|89.64|89.68|89.64|89.68|89.64|89.68|89.64|11086
1653902720000|2022-05-30 09:25:20|||||||||1103
1653902730000|2022-05-30 09:25:30|||||||||6
1653902740000|2022-05-30 09:25:40||89.65||89.65||89.65||89.65|7009
1653902760000|2022-05-30 09:26:00|89.69|89.66|89.7|89.67|89.72|89.68|89.69|89.66|2032
1653902770000|2022-05-30 09:26:10|89.69|89.66|89.69|89.66|89.7|89.67|89.66|89.65|47872
1653902780000|2022-05-30 09:26:20|89.66|89.64|89.68|89.65|89.7|89.65|89.66|89.63|27001
1653902790000|2022-05-30 09:26:30|89.69|89.66|89.69|89.65|89.7|89.66|89.65|89.63|4981
1653902800000|2022-05-30 09:26:40|89.65|89.64|89.69|89.64|89.69|89.65|89.65|89.64|21783
1653902820000|2022-05-30 09:27:00||89.65||89.65||89.65||89.65|4
1653902870000|2022-05-30 09:27:50|89.7|89.67|89.7|89.65|89.7|89.67|89.69|89.65|7533
1653902880000|2022-05-30 09:28:00|89.71|89.66|89.67|89.63|89.75|89.68|89.65|89.63|11485
1653902890000|2022-05-30 09:28:10||89.64||89.64||89.64||89.63|0
1653902900000|2022-05-30 09:28:20|89.68|89.65|89.68|89.65|89.68|89.65|89.68|89.64|56
1653902910000|2022-05-30 09:28:30|89.67|89.64|89.67|89.64|89.68|89.64|89.64|89.63|14565
1653902920000|2022-05-30 09:28:40|||||||||8
1653902930000|2022-05-30 09:28:50|||||||||2230
1653902940000|2022-05-30 09:29:00|89.68|89.65|89.74|89.7|89.74|89.7|89.68|89.65|9210
1653902950000|2022-05-30 09:29:10|89.75||89.75||89.76||89.75||0
1653902960000|2022-05-30 09:29:20|89.76|89.71|89.76|89.73|89.76|89.74|89.76|89.71|90000
1653902970000|2022-05-30 09:29:30|89.71|89.72|89.76|89.73|89.76|89.73|89.71|89.7|56556
1653902980000|2022-05-30 09:29:40||89.74||89.73||89.74||89.73|0
1653902990000|2022-05-30 09:29:50|89.78|89.74|89.77|89.73|89.8|89.76|89.77|89.73|23070
1653903000000|2022-05-30 09:30:00|89.78|89.74|89.77|89.73|89.78|89.74|89.77|89.73|2504
1653903010000|2022-05-30 09:30:10|89.78|89.74|89.77|89.73|89.8|89.77|89.77|89.73|13065
1653903020000|2022-05-30 09:30:20|89.76|89.71|89.73|89.67|89.76|89.71|89.7|89.66|4851
1653903030000|2022-05-30 09:30:30|89.71|89.68|89.73|89.68|89.73|89.68|89.7|89.67|170
1653903050000|2022-05-30 09:30:50|89.71|89.67|89.71|89.66|89.71|89.67|89.69|89.66|7592
1653903060000|2022-05-30 09:31:00||89.67||89.67||89.68||89.67|500
1653903070000|2022-05-30 09:31:10|89.7|89.68|89.71|89.68|89.71|89.68|89.7|89.68|5400
1653903080000|2022-05-30 09:31:20|89.73|89.69|89.74|89.69|89.74|89.69|89.73|89.69|14793
1653903090000|2022-05-30 09:31:30|89.76|89.7|89.79|89.74|89.8|89.75|89.76|89.7|3303
1653903120000|2022-05-30 09:32:00|89.8|89.75|89.79|89.75|89.8|89.76|89.79|89.74|110
1653903140000|2022-05-30 09:32:20|89.8|89.76|89.79|89.75|89.8|89.77|89.79|89.75|5000
1653903150000|2022-05-30 09:32:30|89.8|89.76|89.8|89.77|89.8|89.77|89.8|89.76|14694
1653903170000|2022-05-30 09:32:50|89.79|89.78|89.8|89.77|89.8|89.78|89.78|89.75|12316
1653903180000|2022-05-30 09:33:00|||||||||1128
1653903190000|2022-05-30 09:33:10|||||||||22
1653903200000|2022-05-30 09:33:20|89.82|89.78|89.79|89.74|89.82|89.81|89.77|89.72|19393
1653903210000|2022-05-30 09:33:30|89.78|89.76|89.79|89.74|89.79|89.76|89.75|89.72|19922
1653903220000|2022-05-30 09:33:40|||||||||7
1653903230000|2022-05-30 09:33:50|||||||||5527
1653903240000|2022-05-30 09:34:00|89.78|89.76|89.77|89.74|89.78|89.76|89.77|89.74|4174
1653903280000|2022-05-30 09:34:40|||||||||49
1653903290000|2022-05-30 09:34:50|89.76|89.72|89.77|89.73|89.77|89.73|89.74|89.72|5121
1653903300000|2022-05-30 09:35:00|||||||||2819
1653903310000|2022-05-30 09:35:10|89.81|89.74|89.81|89.75|89.81|89.75|89.8|89.74|2096
1653903320000|2022-05-30 09:35:20|89.8||89.81||89.81||89.8||0
1653903330000|2022-05-30 09:35:30|89.8||89.81||89.81||89.79||0
1653903350000|2022-05-30 09:35:50||89.77||89.77||89.77||89.77|0
1653903360000|2022-05-30 09:36:00|89.8|89.76|89.81|89.77|89.81|89.77|89.8|89.75|0
1653903370000|2022-05-30 09:36:10|89.8|89.76|89.76|89.73|89.81|89.77|89.76|89.73|3347
1653903380000|2022-05-30 09:36:20|89.73|89.72|89.72|89.68|89.76|89.72|89.71|89.66|5953
1653903390000|2022-05-30 09:36:30||89.67||89.68||89.68||89.67|0
1653903400000|2022-05-30 09:36:40|89.71|89.69|89.71|89.67|89.71|89.69|89.71|89.66|146
1653903410000|2022-05-30 09:36:50||89.68||89.68||89.68||89.68|0
1653903420000|2022-05-30 09:37:00|89.72||89.72||89.72||89.72||43
1653903430000|2022-05-30 09:37:10|89.71|89.67|89.63|89.58|89.71|89.67|89.63|89.58|4156
1653903440000|2022-05-30 09:37:20|89.62|89.57|89.64|89.61|89.64|89.61|89.6|89.56|7741
1653903450000|2022-05-30 09:37:30|||||||||3323
1653903470000|2022-05-30 09:37:50|89.63|89.59|89.55|89.52|89.63|89.59|89.55|89.51|3256
1653903490000|2022-05-30 09:38:10|89.56|89.53|89.57|89.54|89.57|89.54|89.56|89.53|5236
1653903500000|2022-05-30 09:38:20||89.52||89.52||89.52||89.52|2211
1653903510000|2022-05-30 09:38:30|89.56||89.55||89.56||89.55||5543
1653903520000|2022-05-30 09:38:40|89.54|89.51|89.55|89.52|89.55|89.52|89.54|89.48|68465
1653903530000|2022-05-30 09:38:50|89.54|89.5|89.54|89.49|89.54|89.5|89.53|89.49|3035
1653903540000|2022-05-30 09:39:00|89.5|89.48|89.5|89.48|89.53|89.48|89.5|89.47|11958
1653903550000|2022-05-30 09:39:10|89.47|89.47|89.51|89.47|89.51|89.49|89.47|89.44|49037
1653903560000|2022-05-30 09:39:20|89.54|89.49|89.6|89.54|89.6|89.56|89.54|89.49|4923
1653903570000|2022-05-30 09:39:30|89.59|89.53|89.58|89.53|89.59|89.53|89.55|89.5|3436
1653903590000|2022-05-30 09:39:50|89.57|89.54|89.57|89.53|89.58|89.54|89.54|89.49|9070
1653903600000|2022-05-30 09:40:00|89.56|89.51|89.58|89.53|89.58|89.53|89.55|89.51|1
1653903610000|2022-05-30 09:40:10|||||||||4015
1653903630000|2022-05-30 09:40:30||89.54||89.54||89.55||89.54|385
1653903650000|2022-05-30 09:40:50|89.56|89.52|89.54|89.51|89.56|89.52|89.53|89.49|6785
1653903660000|2022-05-30 09:41:00|89.53|89.5|89.55|89.5|89.55|89.5|89.53|89.5|0
1653903670000|2022-05-30 09:41:10|89.54|89.51|89.54|89.5|89.54|89.51|89.54|89.5|0
1653903680000|2022-05-30 09:41:20|89.55|89.51|89.54|89.5|89.55|89.51|89.54|89.5|7604
1653903690000|2022-05-30 09:41:30|89.55|89.51|89.55|89.51|89.55|89.51|89.55|89.51|33
1653903700000|2022-05-30 09:41:40|||||||||650
1653903710000|2022-05-30 09:41:50|89.54|89.5|89.52|89.47|89.54|89.5|89.52|89.46|471
1653903720000|2022-05-30 09:42:00||89.46||89.46||89.47||89.46|94
1653903730000|2022-05-30 09:42:10|89.5|89.45|89.5|89.44|89.5|89.45|89.5|89.44|0
1653903740000|2022-05-30 09:42:20||89.45||89.45||89.46||89.45|0
1653903750000|2022-05-30 09:42:30|||||||||1100
1653903760000|2022-05-30 09:42:40|89.48|89.44|89.46|89.44|89.48|89.44|89.44|89.42|71
1653903770000|2022-05-30 09:42:50|89.48|89.43|89.5|89.45|89.5|89.45|89.48|89.43|2241
1653903780000|2022-05-30 09:43:00||89.46||89.45||89.47||89.45|45
1653903790000|2022-05-30 09:43:10|89.49|89.46|89.56|89.5|89.56|89.5|89.49|89.46|12912
1653903800000|2022-05-30 09:43:20|89.57|89.52|89.6|89.55|89.6|89.55|89.57|89.52|7124
1653903810000|2022-05-30 09:43:30|||||||||1004
1653903820000|2022-05-30 09:43:40|||||||||1219
1653903830000|2022-05-30 09:43:50|89.59|89.54|89.57|89.52|89.59|89.54|89.55|89.5|7472
1653903840000|2022-05-30 09:44:00|89.58|89.53|89.64|89.59|89.64|89.59|89.58|89.53|2585
1653903850000|2022-05-30 09:44:10||89.6||89.59||89.61||89.59|6207
1653903860000|2022-05-30 09:44:20|89.66|89.6|89.66|89.61|89.71|89.64|89.66|89.6|17861
1653903870000|2022-05-30 09:44:30|89.68|89.62|89.68|89.63|89.7|89.65|89.68|89.62|4801
1653903880000|2022-05-30 09:44:40|||||||||37370
1653903890000|2022-05-30 09:44:50|||||||||832
1653903910000|2022-05-30 09:45:10|89.69|89.64|89.7|89.64|89.7|89.64|89.69|89.64|0
1653903920000|2022-05-30 09:45:20|89.69||89.7||89.7||89.69||0
1653903930000|2022-05-30 09:45:30|89.69|89.63|89.67|89.62|89.69|89.63|89.64|89.6|17133
1653903940000|2022-05-30 09:45:40||89.64||89.62||89.64||89.62|0
1653903950000|2022-05-30 09:45:50||89.63||89.64||89.65||89.63|0
1653903960000|2022-05-30 09:46:00|89.7|89.65|89.73|89.68|89.74|89.68|89.7|89.65|5521
1653903970000|2022-05-30 09:46:10|89.71|89.67|89.71|89.67|89.71|89.68|89.71|89.66|0
1653903980000|2022-05-30 09:46:20|89.7|89.66|89.7|89.64|89.7|89.66|89.67|89.62|27851
1653903990000|2022-05-30 09:46:30||89.65||89.65||89.65||89.65|0
1653904000000|2022-05-30 09:46:40||89.64||89.64||89.65||89.64|156
1653904010000|2022-05-30 09:46:50|89.68|89.62|89.65|89.6|89.68|89.62|89.65|89.6|5206
1653904020000|2022-05-30 09:47:00||89.61||89.63||89.63||89.61|0
1653904030000|2022-05-30 09:47:10|89.66|89.61|89.68|89.62|89.68|89.62|89.66|89.61|156
1653904040000|2022-05-30 09:47:20|89.66|89.61|89.68|89.62|89.68|89.63|89.66|89.61|1986
1653904050000|2022-05-30 09:47:30|||||||||22350
1653904060000|2022-05-30 09:47:40|89.66|89.61|89.68|89.62|89.68|89.62|89.62|89.6|8351
1653904070000|2022-05-30 09:47:50|89.61|89.61|89.58|89.54|89.65|89.61|89.51|89.45|61354
1653904080000|2022-05-30 09:48:00|89.6|89.55|89.6|89.57|89.6|89.57|89.6|89.55|2975
1653904090000|2022-05-30 09:48:10|||||||||619
1653904100000|2022-05-30 09:48:20|89.57|89.56|89.62|89.6|89.62|89.6|89.57|89.55|16974
1653904110000|2022-05-30 09:48:30|89.64|89.59|89.7|89.65|89.75|89.68|89.64|89.59|23176
1653904120000|2022-05-30 09:48:40|89.68|89.64|89.72|89.65|89.72|89.66|89.65|89.6|7272
1653904130000|2022-05-30 09:48:50|89.7|89.64|89.7|89.64|89.7|89.64|89.7|89.63|1365
1653904140000|2022-05-30 09:49:00|89.71|89.65|89.72|89.65|89.72|89.65|89.71|89.65|0
1653904150000|2022-05-30 09:49:10|89.71||89.71||89.71||89.71||0
1653904160000|2022-05-30 09:49:20|||||||||5
1653904170000|2022-05-30 09:49:30|89.7|89.64|89.7|89.64|89.7|89.64|89.7|89.64|15
1653904180000|2022-05-30 09:49:40|89.71|89.65|89.72|89.67|89.73|89.69|89.7|89.65|5694
1653904190000|2022-05-30 09:49:50|89.73|89.68|89.73|89.67|89.74|89.68|89.73|89.66|0
1653904200000|2022-05-30 09:50:00|89.72|89.66|89.68|89.64|89.72|89.66|89.68|89.64|20000
1653904210000|2022-05-30 09:50:10|89.64|89.63|89.68|89.64|89.68|89.65|89.64|89.61|23050
1653904230000|2022-05-30 09:50:30|89.71|89.65|89.72|89.67|89.73|89.67|89.71|89.65|19772
1653904240000|2022-05-30 09:50:40|89.71|89.66|89.64|89.6|89.71|89.66|89.64|89.6|18685
1653904250000|2022-05-30 09:50:50|89.66|89.61|89.69|89.63|89.69|89.64|89.66|89.6|6202
1653904260000|2022-05-30 09:51:00|89.68||89.68||89.68||89.67||28
1653904270000|2022-05-30 09:51:10|89.67|89.62|89.66|89.61|89.67|89.62|89.65|89.6|2506
1653904280000|2022-05-30 09:51:20|89.67|89.62|89.67|89.63|89.67|89.63|89.67|89.62|435
1653904290000|2022-05-30 09:51:30|||||||||97
1653904300000|2022-05-30 09:51:40|89.65|89.61|89.65|89.6|89.65|89.61|89.63|89.6|5305
1653904310000|2022-05-30 09:51:50|||||||||55
1653904320000|2022-05-30 09:52:00|89.64||89.64||89.64||89.63||0
1653904330000|2022-05-30 09:52:10|89.65|89.61|89.67|89.61|89.67|89.61|89.65|89.61|0
1653904340000|2022-05-30 09:52:20|89.66||89.67||89.67||89.66||11
1653904350000|2022-05-30 09:52:30|89.68|89.62|89.69|89.64|89.69|89.65|89.68|89.62|111
1653904370000|2022-05-30 09:52:50|||||||||71
1653904380000|2022-05-30 09:53:00|89.68|89.63|89.69|89.64|89.69|89.64|89.64|89.6|5107
1653904390000|2022-05-30 09:53:10|||||||||22
1653904400000|2022-05-30 09:53:20|||||||||50
1653904410000|2022-05-30 09:53:30|||||||||10
1653904420000|2022-05-30 09:53:40|||||||||3
1653904440000|2022-05-30 09:54:00|89.68|89.61|89.69|89.66|89.69|89.66|89.66|89.61|7708
1653904450000|2022-05-30 09:54:10|89.68|89.64|89.62|89.55|89.68|89.64|89.61|89.55|23054
1653904460000|2022-05-30 09:54:20|89.6|89.56|89.6|89.55|89.6|89.56|89.6|89.55|0
1653904470000|2022-05-30 09:54:30|89.61|89.56|89.61|89.55|89.62|89.56|89.6|89.55|0
1653904490000|2022-05-30 09:54:50|89.62|89.56|89.82|89.77|89.94|89.88|89.62|89.55|276837
1653904500000|2022-05-30 09:55:00|89.81|89.76|89.83|89.77|89.88|89.82|89.81|89.76|13264
1653904510000|2022-05-30 09:55:10|89.82|89.79|89.76|89.71|89.82|89.79|89.76|89.69|2
1653904530000|2022-05-30 09:55:30||89.73||89.71||89.73||89.71|500
1653904550000|2022-05-30 09:55:50|||||||||75000
1653904560000|2022-05-30 09:56:00|89.7|89.69|89.68|89.62|89.75|89.71|89.67|89.62|89188
1653904570000|2022-05-30 09:56:10|||||||||10579
1653904580000|2022-05-30 09:56:20|89.67|89.61|89.67|89.62|89.67|89.62|89.66|89.6|554
1653904590000|2022-05-30 09:56:30|89.66|89.61|89.62|89.57|89.66|89.62|89.62|89.57|4590
1653904600000|2022-05-30 09:56:40|89.63|89.58|89.69|89.65|89.71|89.65|89.63|89.58|9595
1653904610000|2022-05-30 09:56:50|||||||||1651
1653904630000|2022-05-30 09:57:10|||||||||3
1653904660000|2022-05-30 09:57:40|||||||||1098
1653904670000|2022-05-30 09:57:50|89.66|89.63|89.66|89.62|89.66|89.63|89.66|89.62|8065
1653904680000|2022-05-30 09:58:00||89.61||89.61||89.61||89.61|846
1653904690000|2022-05-30 09:58:10|89.69|89.62|89.65|89.61|89.69|89.63|89.65|89.61|1928
1653904700000|2022-05-30 09:58:20|89.66|89.62|89.67|89.62|89.69|89.62|89.66|89.62|5921
1653904710000|2022-05-30 09:58:30|||||||||2231
1653904720000|2022-05-30 09:58:40|||||||||111
1653904730000|2022-05-30 09:58:50|||||||||251
1653904750000|2022-05-30 09:59:10|||||||||55
1653904760000|2022-05-30 09:59:20|89.66|89.61|89.62|89.58|89.66|89.61|89.61|89.58|17891
1653904770000|2022-05-30 09:59:30|89.63|89.59|89.66|89.6|89.69|89.66|89.63|89.59|9115
1653904780000|2022-05-30 09:59:40|89.65|89.59|89.64|89.58|89.65|89.59|89.64|89.58|0
1653904790000|2022-05-30 09:59:50|89.66|89.59|89.66|89.61|89.66|89.62|89.66|89.59|0
1653904800000|2022-05-30 10:00:00||89.62||89.6||89.62||89.6|0
1653904810000|2022-05-30 10:00:10|89.69|89.61|89.66|89.61|89.69|89.63|89.66|89.6|5000
1653904820000|2022-05-30 10:00:20|89.68|89.62|89.69|89.63|89.69|89.63|89.68|89.62|25
1653904830000|2022-05-30 10:00:30|||||||||10504
1653904840000|2022-05-30 10:00:40|89.67|89.62|89.66|89.62|89.67|89.62|89.66|89.62|130
1653904850000|2022-05-30 10:00:50|89.65|89.61|89.63|89.58|89.65|89.61|89.63|89.58|27
1653904860000|2022-05-30 10:01:00|89.62||89.63||89.63||89.61||104
1653904880000|2022-05-30 10:01:20|89.61|89.56|89.54|89.51|89.62|89.56|89.54|89.5|3200
1653904890000|2022-05-30 10:01:30|89.55|89.52|89.56|89.52|89.56|89.53|89.55|89.51|3317
1653904900000|2022-05-30 10:01:40|89.55|89.51|89.55|89.51|89.55|89.51|89.55|89.51|1097
1653904910000|2022-05-30 10:01:50|89.56|89.52|89.57|89.53|89.59|89.55|89.56|89.52|6114
1653904920000|2022-05-30 10:02:00||89.54||89.54||89.54||89.54|19
1653904930000|2022-05-30 10:02:10|||||||||1099
1653904940000|2022-05-30 10:02:20|89.59|89.55|89.61|89.56|89.62|89.57|89.59|89.54|976
1653904950000|2022-05-30 10:02:30|89.6|89.55|89.6|89.57|89.6|89.57|89.59|89.55|6
1653904970000|2022-05-30 10:02:50||89.58||89.58||89.58||89.58|3681
1653904980000|2022-05-30 10:03:00|89.61|89.59|89.68|89.62|89.68|89.62|89.61|89.59|3600
1653904990000|2022-05-30 10:03:10|89.67||89.67||89.67||89.67||600
1653905000000|2022-05-30 10:03:20|89.66|89.6|89.62|89.6|89.67|89.62|89.62|89.6|2560
1653905010000|2022-05-30 10:03:30|89.61|89.58|89.59|89.53|89.61|89.58|89.59|89.53|1078
1653905020000|2022-05-30 10:03:40|89.6|89.54|89.59|89.54|89.6|89.55|89.59|89.54|537
1653905040000|2022-05-30 10:04:00|89.57|89.52|89.57|89.53|89.57|89.53|89.57|89.51|50
1653905050000|2022-05-30 10:04:10|||||||||7857
1653905060000|2022-05-30 10:04:20|||||||||97
1653905070000|2022-05-30 10:04:30|89.56|89.52|89.55|89.49|89.56|89.52|89.52|89.48|7727
1653905080000|2022-05-30 10:04:40||89.51||89.49||89.51||89.49|611
1653905090000|2022-05-30 10:04:50||89.51||89.52||89.52||89.51|1197
1653905100000|2022-05-30 10:05:00|89.56|89.53|89.56|89.54|89.56|89.54|89.56|89.52|1382
1653905110000|2022-05-30 10:05:10|89.59|89.55|89.59|89.54|89.6|89.55|89.59|89.54|2244
1653905120000|2022-05-30 10:05:20|89.58|89.52|89.51|89.47|89.58|89.52|89.51|89.47|389849
1653905130000|2022-05-30 10:05:30|89.43|89.46|89.43|89.42|89.51|89.46|89.43|89.42|111962
1653905140000|2022-05-30 10:05:40|89.45|89.43|89.44|89.42|89.49|89.44|89.44|89.42|40101
1653905150000|2022-05-30 10:05:50|89.46|89.43|89.47|89.44|89.47|89.44|89.45|89.42|8894
1653905160000|2022-05-30 10:06:00|89.43|89.43|89.53|89.47|89.53|89.47|89.43|89.42|34438
1653905170000|2022-05-30 10:06:10|89.52|89.46|89.48|89.43|89.52|89.46|89.46|89.42|48487
1653905180000|2022-05-30 10:06:20|89.49|89.44|89.49|89.44|89.49|89.44|89.49|89.44|0
1653905190000|2022-05-30 10:06:30|89.46|89.46|89.49|89.46|89.49|89.46|89.46|89.43|25000
1653905200000|2022-05-30 10:06:40|89.48|89.43|89.39|89.35|89.48|89.43|89.39|89.35|3506
1653905210000|2022-05-30 10:06:50|89.37||89.37||89.37||89.37||1101
1653905230000|2022-05-30 10:07:10|89.39|89.36|89.41|89.35|89.41|89.36|89.39|89.35|151
1653905240000|2022-05-30 10:07:20|89.39||89.39||89.39||89.38||290
1653905250000|2022-05-30 10:07:30|||||||||336
1653905260000|2022-05-30 10:07:40|89.35|89.33|89.35|89.3|89.35|89.33|89.34|89.3|2653
1653905270000|2022-05-30 10:07:50|89.36|89.31|89.37|89.31|89.39|89.32|89.36|89.3|5257
1653905280000|2022-05-30 10:08:00||89.3||89.3||89.3||89.3|0
1653905300000|2022-05-30 10:08:20|89.34|89.29|89.37|89.31|89.39|89.34|89.3|89.29|27626
1653905310000|2022-05-30 10:08:30|89.39|89.32|89.37|89.31|89.39|89.35|89.37|89.31|1275
1653905330000|2022-05-30 10:08:50||89.32||89.32||89.32||89.32|1010
1653905340000|2022-05-30 10:09:00|||||||||1055
1653905350000|2022-05-30 10:09:10|||||||||10
1653905360000|2022-05-30 10:09:20|89.39|89.33|89.37|89.31|89.39|89.35|89.37|89.31|10446
1653905370000|2022-05-30 10:09:30|89.36|89.3|89.39|89.33|89.39|89.33|89.34|89.3|20611
1653905380000|2022-05-30 10:09:40|89.41|89.34|89.41|89.36|89.41|89.37|89.41|89.34|4235
1653905390000|2022-05-30 10:09:50|89.39||89.39||89.39||89.39||55971
1653905400000|2022-05-30 10:10:00|89.38|89.35|89.39|89.33|89.39|89.35|89.35|89.28|8782
1653905410000|2022-05-30 10:10:10|89.32|89.32|89.37|89.32|89.37|89.32|89.32|89.29|50000
1653905430000|2022-05-30 10:10:30|||||||||17746
1653905440000|2022-05-30 10:10:40|89.32|89.31|89.32|89.28|89.32|89.31|89.31|89.26|1289
1653905450000|2022-05-30 10:10:50|89.31|89.29|89.31|89.28|89.32|89.29|89.31|89.28|0
1653905460000|2022-05-30 10:11:00|89.3||89.3||89.3||89.3||22
1653905480000|2022-05-30 10:11:20|89.32|89.29|89.31|89.28|89.32|89.29|89.31|89.28|2763
1653905490000|2022-05-30 10:11:30|89.3|89.26|89.29|89.23|89.3|89.26|89.27|89.21|3011
1653905500000|2022-05-30 10:11:40||89.24||89.25||89.25||89.24|0
1653905510000|2022-05-30 10:11:50|||||||||111
1653905530000|2022-05-30 10:12:10|||||||||1774
1653905540000|2022-05-30 10:12:20|||||||||3220
1653905550000|2022-05-30 10:12:30|89.27|89.26|89.29|89.27|89.32|89.27|89.27|89.26|2578
1653905560000|2022-05-30 10:12:40|89.32|89.28|89.3|89.26|89.32|89.28|89.3|89.26|6
1653905590000|2022-05-30 10:13:10|89.32|89.27|89.31|89.27|89.32|89.27|89.31|89.27|1145
1653905600000|2022-05-30 10:13:20|89.32||89.32||89.32||89.32||0
1653905610000|2022-05-30 10:13:30|89.31|89.28|89.27|89.22|89.32|89.3|89.26|89.22|110844
1653905620000|2022-05-30 10:13:40|89.25|89.21|89.26|89.21|89.27|89.24|89.24|89.19|58845
1653905630000|2022-05-30 10:13:50|89.2|89.2|89.22|89.19|89.25|89.2|89.2|89.19|120000
1653905640000|2022-05-30 10:14:00|89.17|89.17|89.16|89.1|89.21|89.17|89.16|89.1|26472
1653905650000|2022-05-30 10:14:10|89.17|89.11|89.16|89.11|89.18|89.13|89.16|89.1|0
1653905660000|2022-05-30 10:14:20|89.18|89.12|89.16|89.1|89.18|89.12|89.16|89.1|156
1653905670000|2022-05-30 10:14:30|89.17|89.12|89.18|89.12|89.18|89.12|89.17|89.12|11872
1653905690000|2022-05-30 10:14:50|89.17||89.17||89.17||89.17||2
1653905700000|2022-05-30 10:15:00|89.16|89.11|89.16|89.1|89.17|89.12|89.16|89.1|0
1653905710000|2022-05-30 10:15:10|89.17|89.12|89.18|89.14|89.19|89.15|89.17|89.11|1163
1653905720000|2022-05-30 10:15:20|||||||||546
1653905730000|2022-05-30 10:15:30|89.17|89.12|89.17|89.11|89.17|89.13|89.17|89.11|0
1653905740000|2022-05-30 10:15:40||89.12||89.12||89.12||89.11|5126
1653905750000|2022-05-30 10:15:50|89.18|89.13|89.18|89.13|89.18|89.13|89.18|89.13|69
1653905760000|2022-05-30 10:16:00|||||||||34944
1653905770000|2022-05-30 10:16:10|89.17|89.12|89.1|89.06|89.18|89.12|89.09|89.03|18488
1653905780000|2022-05-30 10:16:20|89.08|89.03|89.1|89.03|89.1|89.03|89.06|89|5615
1653905790000|2022-05-30 10:16:30|89.09|89.01|89.1|89.03|89.1|89.03|89.07|89.01|0
1653905800000|2022-05-30 10:16:40|||||||||32
1653905810000|2022-05-30 10:16:50|89.09|89.02|89.07|89.01|89.09|89.02|89.06|89.01|0
1653905820000|2022-05-30 10:17:00|89.06||89.07||89.07||89.06||0
1653905830000|2022-05-30 10:17:10|89.05|89|89.04|89|89.05|89.01|89.03|89|53613
1653905840000|2022-05-30 10:17:20|89.03|88.99|89|88.97|89.03|88.99|88.99|88.93|9299
1653905850000|2022-05-30 10:17:30|89.02|88.98|89.03|88.97|89.04|88.98|89.02|88.97|6828
1653905860000|2022-05-30 10:17:40|89.04|88.98|89.01|88.97|89.04|89.03|89.01|88.97|6843
1653905890000|2022-05-30 10:18:10|89.04|88.98|89.04|89|89.04|89|89.04|88.98|560
1653905900000|2022-05-30 10:18:20|89.06|89.01|89.1|89.05|89.1|89.05|89.06|89.01|1098
1653905920000|2022-05-30 10:18:40|89.09|89.04|89.1|89.05|89.1|89.05|89.05|88.99|5791
1653905930000|2022-05-30 10:18:50|89.08|89.04|89.08|89.02|89.08|89.05|89.08|89.02|0
1653905940000|2022-05-30 10:19:00|89.06|89.01|89.07|89.02|89.08|89.02|89.06|89|20337
1653905950000|2022-05-30 10:19:10|89.01|89.01|89.08|89.03|89.1|89.04|89.01|89|28738
1653905960000|2022-05-30 10:19:20|89.06|89.02|89.04|88.97|89.06|89.02|89.04|88.97|0
1653905970000|2022-05-30 10:19:30|89.03|88.98|89.02|88.97|89.03|88.98|89.02|88.97|546
1653905980000|2022-05-30 10:19:40|89.01|88.94|88.94|88.9|89.01|88.94|88.94|88.89|54940
1653905990000|2022-05-30 10:19:50|||||||||3792
1653906020000|2022-05-30 10:20:20|||||||||2304
1653906030000|2022-05-30 10:20:30|88.93|88.89|88.93|88.87|88.94|88.89|88.88|88.85|11126
1653906040000|2022-05-30 10:20:40|||||||||2987
1653906050000|2022-05-30 10:20:50|||||||||15000
1653906060000|2022-05-30 10:21:00|88.91|88.85|88.87|88.81|88.92|88.85|88.85|88.8|8685
1653906070000|2022-05-30 10:21:10|88.86|88.79|88.86|88.81|88.87|88.81|88.84|88.79|1152
1653906080000|2022-05-30 10:21:20|88.84||88.86||88.86||88.84||270
1653906090000|2022-05-30 10:21:30|88.83|88.79|88.85|88.82|88.85|88.82|88.81|88.75|4069
1653906100000|2022-05-30 10:21:40|88.84|88.8|88.85|88.81|88.85|88.81|88.84|88.79|0
1653906110000|2022-05-30 10:21:50|88.84|88.79|88.85|88.81|88.85|88.81|88.83|88.78|2828
1653906120000|2022-05-30 10:22:00|||||||||111
1653906130000|2022-05-30 10:22:10|88.87|88.82|88.9|88.85|88.91|88.85|88.87|88.82|2008
1653906140000|2022-05-30 10:22:20|88.91|88.86|88.93|88.89|88.93|88.89|88.9|88.86|5101
1653906150000|2022-05-30 10:22:30|88.91||88.91||88.91||88.91||0
1653906200000|2022-05-30 10:23:20|88.93|88.9|89.16|89.11|89.25|89.17|88.93|88.89|213342
1653906210000|2022-05-30 10:23:30|89.17|89.12|89.17|89.13|89.19|89.13|89.17|89.12|1767
1653906220000|2022-05-30 10:23:40|89.16|89.11|89.19|89.14|89.19|89.14|89.13|89.07|21952
1653906230000|2022-05-30 10:23:50|89.2|89.15|89.24|89.19|89.25|89.21|89.19|89.15|6622
1653906240000|2022-05-30 10:24:00|89.22|89.2|89.16|89.11|89.22|89.2|89.16|89.09|24522
1653906250000|2022-05-30 10:24:10|89.15|89.1|89.14|89.09|89.15|89.1|89.14|89.06|6
1653906260000|2022-05-30 10:24:20|89.15|89.1|89.16|89.1|89.16|89.11|89.14|89.1|1096
1653906280000|2022-05-30 10:24:40|||||||||1346
1653906290000|2022-05-30 10:24:50|89.15||89.15||89.15||89.15||0
1653906300000|2022-05-30 10:25:00|89.16|89.09|89.14|89.09|89.16|89.09|89.14|89.09|2000
1653906310000|2022-05-30 10:25:10|89.15|89.1|89.14|89.09|89.22|89.16|89.14|89.09|11278
1653906330000|2022-05-30 10:25:30|89.13|89.07|89.11|89.05|89.13|89.08|89.1|89.05|625
1653906350000|2022-05-30 10:25:50|89.12|89.07|89.14|89.09|89.15|89.09|89.12|89.07|732
1653906360000|2022-05-30 10:26:00|89.13|89.07|89.13|89.07|89.13|89.07|89.13|89.07|1000
1653906370000|2022-05-30 10:26:10|||||||||113
1653906400000|2022-05-30 10:26:40||89.06||89.06||89.06||89.06|2
1653906410000|2022-05-30 10:26:50|89.12|89.07|89.04|88.98|89.12|89.1|89.03|88.97|3095
1653906420000|2022-05-30 10:27:00|89.05|88.99|89.07|89|89.07|89|89.05|88.99|2
1653906430000|2022-05-30 10:27:10|||||||||2000
1653906440000|2022-05-30 10:27:20|89.06|88.99|89.06|89.01|89.06|89.01|89.05|88.98|3699
1653906450000|2022-05-30 10:27:30|89.05|89|89.05|88.98|89.05|89|89.05|88.98|197
1653906460000|2022-05-30 10:27:40|89.04|88.99|89|88.95|89.04|88.99|89|88.95|3802
1653906470000|2022-05-30 10:27:50|88.99|88.96|89|88.95|89|88.96|88.99|88.95|16
1653906480000|2022-05-30 10:28:00|88.99|88.96|89|88.95|89|88.96|88.99|88.95|41280
1653906490000|2022-05-30 10:28:10|89.02|88.96|89.03|88.97|89.04|88.98|89.02|88.96|15000
1653906500000|2022-05-30 10:28:20|89.04|89.03|89.02|88.99|89.08|89.03|89.02|88.99|57106
1653906520000|2022-05-30 10:28:40|89.03||89.04||89.04||89.03||620
1653906530000|2022-05-30 10:28:50|89.05|89|89.04|88.99|89.06|89.01|89.04|88.99|0
1653906540000|2022-05-30 10:29:00|89.03||89.02||89.04||89.02||1
1653906560000|2022-05-30 10:29:20|89.03|89|89.04|88.99|89.04|89|89.03|88.99|493
1653906570000|2022-05-30 10:29:30|89.05|89|89.03|88.99|89.05|89.04|89.03|88.99|26461
1653906580000|2022-05-30 10:29:40|88.98|88.98|88.98|88.95|88.98|88.98|88.98|88.95|8414
1653906590000|2022-05-30 10:29:50|88.99||89.01||89.01||88.99||20
1653906600000|2022-05-30 10:30:00|89|88.94|89.05|88.99|89.05|88.99|88.97|88.92|28111
1653906610000|2022-05-30 10:30:10|89.04|89|89.09|89.03|89.1|89.04|89.04|89|23
1653906620000|2022-05-30 10:30:20|89.08|89.02|89.09|89.03|89.09|89.03|89.07|89.02|0
1653906630000|2022-05-30 10:30:30|89.07||89.08||89.08||89.07||0
1653906640000|2022-05-30 10:30:40|89.09|89.04|89.09|89.04|89.09|89.04|89.09|89.04|111
1653906650000|2022-05-30 10:30:50|89.11||89.11||89.11||89.11||43
1653906670000|2022-05-30 10:31:10|89.1||89.1||89.1||89.1||11387
1653906680000|2022-05-30 10:31:20|89.08|89.03|89.07|89.03|89.08|89.04|89.06|89.03|1
1653906690000|2022-05-30 10:31:30|89.06||89.08||89.08||89.06||7
1653906700000|2022-05-30 10:31:40|89.1|89.04|89.09|89.03|89.11|89.04|89.09|89.03|4000
1653906710000|2022-05-30 10:31:50|89.1|89.04|89.12|89.06|89.13|89.08|89.09|89.04|470
1653906720000|2022-05-30 10:32:00|89.11|89.04|89.1|89.05|89.11|89.05|89.08|89.03|2221
1653906730000|2022-05-30 10:32:10|89.09|89.06|89.13|89.06|89.13|89.06|89.08|89.06|0
1653906740000|2022-05-30 10:32:20|89.12|89.05|89.11|89.05|89.12|89.05|89.11|89.05|356
1653906760000|2022-05-30 10:32:40|||||||||8900
1653906770000|2022-05-30 10:32:50|89.12|89.06|89.15|89.08|89.15|89.08|89.12|89.06|2254
1653906780000|2022-05-30 10:33:00|89.16|89.1|89.17|89.11|89.17|89.11|89.15|89.08|0
1653906790000|2022-05-30 10:33:10|89.15|89.1|89.12|89.07|89.15|89.1|89.12|89.07|12502
1653906800000|2022-05-30 10:33:20|89.14|89.06|89.13|89.07|89.14|89.07|89.12|89.06|0
1653906810000|2022-05-30 10:33:30|||||||||11357
1653906820000|2022-05-30 10:33:40|89.15|89.09|89.14|89.09|89.15|89.09|89.14|89.09|697
1653906830000|2022-05-30 10:33:50|89.15|89.08|89.13|89.07|89.15|89.08|89.13|89.07|0
1653906840000|2022-05-30 10:34:00|89.12|89.06|89.08|89.05|89.12|89.06|89.08|89.05|4639
1653906850000|2022-05-30 10:34:10|89.1|89.06|89.12|89.06|89.12|89.06|89.1|89.05|1
1653906860000|2022-05-30 10:34:20|89.11||89.11||89.11||89.11||10
1653906870000|2022-05-30 10:34:30|89.12|89.07|89.1|89.05|89.13|89.07|89.1|89.05|0
1653906880000|2022-05-30 10:34:40||89.06||89.06||89.06||89.05|1116
1653906900000|2022-05-30 10:35:00||89.07||89.06||89.07||89.06|163
1653906910000|2022-05-30 10:35:10|89.09|89.05|89.1|89.05|89.1|89.05|89.09|89.05|0
1653906920000|2022-05-30 10:35:20|89.09|89.06|89.11|89.06|89.11|89.06|89.09|89.06|4455
1653906930000|2022-05-30 10:35:30|||||||||4
1653906940000|2022-05-30 10:35:40|89.08|89.05|89.02|89|89.1|89.05|89.01|89|17950
1653906950000|2022-05-30 10:35:50|89.01|88.97|89.02|88.99|89.04|88.99|89|88.96|2779
1653906960000|2022-05-30 10:36:00|89.01|88.98|89.01|88.96|89.01|88.99|89.01|88.96|0
1653906970000|2022-05-30 10:36:10|89.04|88.97|89.04|88.98|89.04|88.99|89.04|88.97|37
1653906980000|2022-05-30 10:36:20||88.99||88.99||88.99||88.99|0
1653906990000|2022-05-30 10:36:30|89.05|89|89.07|89.02|89.07|89.04|89.05|89|1000
1653907000000|2022-05-30 10:36:40||89.03||89.02||89.03||89.02|1011
1653907010000|2022-05-30 10:36:50|||||||||10400
1653907020000|2022-05-30 10:37:00||89.04||89.04||89.04||89.04|0
1653907060000|2022-05-30 10:37:40|||||||||1667
1653907070000|2022-05-30 10:37:50|||||||||1500
1653907080000|2022-05-30 10:38:00|89.1|89.05|89.11|89.06|89.13|89.08|89.1|89.05|2558
1653907090000|2022-05-30 10:38:10|89.12|89.07|89.15|89.09|89.15|89.09|89.12|89.07|0
1653907100000|2022-05-30 10:38:20|89.14|89.08|89.05|89.01|89.14|89.08|89.02|88.97|17217
1653907110000|2022-05-30 10:38:30|89.06|89.02|89.11|89.06|89.11|89.07|89.06|89.02|28224
1653907120000|2022-05-30 10:38:40|89.12|89.07|89.17|89.12|89.17|89.12|89.12|89.07|0
1653907130000|2022-05-30 10:38:50|89.15|89.11|89.15|89.09|89.15|89.11|89.12|89.07|10111
1653907140000|2022-05-30 10:39:00|89.13|89.1|89.17|89.11|89.17|89.11|89.13|89.1|6448
1653907150000|2022-05-30 10:39:10||89.12||89.12||89.12||89.12|0
1653907160000|2022-05-30 10:39:20|89.15|89.11|89.17|89.12|89.17|89.12|89.15|89.1|31049
1653907170000|2022-05-30 10:39:30|89.16|89.11|89.15|89.1|89.17|89.12|89.15|89.1|11
1653907180000|2022-05-30 10:39:40|89.17|89.11|89.15|89.1|89.17|89.12|89.15|89.1|0
1653907190000|2022-05-30 10:39:50|89.16|89.11|89.17|89.11|89.17|89.11|89.16|89.11|0
1653907200000|2022-05-30 10:40:00|89.16|89.1|89.15|89.1|89.17|89.1|89.14|89.09|0
1653907210000|2022-05-30 10:40:10||89.11||89.1||89.11||89.1|0
1653907220000|2022-05-30 10:40:20||89.11||89.11||89.11||89.11|2601
1653907230000|2022-05-30 10:40:30|89.14|89.1|89.14|89.1|89.14|89.1|89.14|89.1|0
1653907240000|2022-05-30 10:40:40|||||||||55
1653907250000|2022-05-30 10:40:50|||||||||2244
1653907270000|2022-05-30 10:41:10|89.13|89.11|89.14|89.1|89.14|89.11|89.13|89.1|5033
1653907280000|2022-05-30 10:41:20|89.13||89.13||89.13||89.13||0
1653907300000|2022-05-30 10:41:40|89.12|89.09|89.13|89.08|89.13|89.09|89.1|89.06|5576
1653907310000|2022-05-30 10:41:50||89.09||89.09||89.09||89.08|0
1653907320000|2022-05-30 10:42:00||89.08||89.1||89.1||89.08|36
1653907330000|2022-05-30 10:42:10|||||||||551
1653907350000|2022-05-30 10:42:30|89.15|89.11|89.17|89.13|89.19|89.13|89.15|89.11|600
1653907360000|2022-05-30 10:42:40|89.16|89.11|89.15|89.1|89.16|89.11|89.13|89.1|7908
1653907370000|2022-05-30 10:42:50|89.17|89.11|89.16|89.1|89.17|89.13|89.15|89.1|5579
1653907380000|2022-05-30 10:43:00|89.14||89.13||89.16||89.13||1820
1653907390000|2022-05-30 10:43:10|89.12|89.08|89.12|89.07|89.12|89.08|89.1|89.05|1070
1653907410000|2022-05-30 10:43:30|89.13|89.08|89.13|89.08|89.13|89.09|89.1|89.05|3386
1653907420000|2022-05-30 10:43:40||89.09||89.08||89.09||89.08|1103
1653907430000|2022-05-30 10:43:50||89.09||89.09||89.09||89.09|558
1653907450000|2022-05-30 10:44:10|89.12|89.08|89.12|89.09|89.12|89.09|89.12|89.08|2
1653907460000|2022-05-30 10:44:20|89.11|89.08|89.1|89.06|89.11|89.08|89.1|89.05|0
1653907470000|2022-05-30 10:44:30|89.09|89.05|89.11|89.06|89.11|89.06|89.09|89.05|500
1653907480000|2022-05-30 10:44:40|89.1|89.05|89.11|89.06|89.11|89.06|89.09|89.05|0
1653907500000|2022-05-30 10:45:00|89.13|89.07|89.13|89.07|89.13|89.08|89.11|89.06|0
1653907510000|2022-05-30 10:45:10|89.11|89.06|89.11|89.05|89.11|89.06|89.11|89.05|0
1653907520000|2022-05-30 10:45:20|89.1||89.1||89.1||89.1||413
1653907530000|2022-05-30 10:45:30|89.11|89.06|89.04|89|89.12|89.06|89.04|89|25278
1653907540000|2022-05-30 10:45:40|89.05|89.01|89.1|89.04|89.11|89.05|89.05|89.01|5
1653907550000|2022-05-30 10:45:50|89.09|89.03|89.07|89.03|89.09|89.03|89.03|89.01|30005
1653907570000|2022-05-30 10:46:10|89.09|89.04|89.06|89.03|89.1|89.05|89.06|89.03|1337
1653907580000|2022-05-30 10:46:20|89.08|89.04|89.08|89.03|89.08|89.04|89.08|89.03|33511
1653907590000|2022-05-30 10:46:30||89.04||89.03||89.04||89.03|0
1653907600000|2022-05-30 10:46:40|89.07||89.08||89.08||89.06||1985
1653907610000|2022-05-30 10:46:50||89.04||89.03||89.04||89.03|0
1653907620000|2022-05-30 10:47:00||89.04||89.03||89.04||89.03|10000
1653907630000|2022-05-30 10:47:10|89.07||89.06||89.07||89.06||0
1653907650000|2022-05-30 10:47:30|89.05|89|89|88.95|89.05|89.01|88.99|88.95|6
1653907660000|2022-05-30 10:47:40|89.01|88.96|89.02|88.96|89.02|88.96|89.01|88.96|0
1653907670000|2022-05-30 10:47:50|||||||||5583
1653907680000|2022-05-30 10:48:00|||||||||326
1653907690000|2022-05-30 10:48:10|89.01|88.95|88.96|88.92|89.01|88.95|88.96|88.91|616
1653907700000|2022-05-30 10:48:20|88.95|88.91|88.93|88.89|88.95|88.91|88.93|88.87|0
1653907720000|2022-05-30 10:48:40|88.94||88.95||88.95||88.94||0
1653907730000|2022-05-30 10:48:50|88.94||88.95||88.95||88.94||0
1653907740000|2022-05-30 10:49:00|88.91|88.88|88.95|88.9|88.95|88.9|88.86|88.84|8048
1653907750000|2022-05-30 10:49:10||88.91||88.91||88.91||88.91|886
1653907760000|2022-05-30 10:49:20|88.94||88.94||88.95||88.94||0
1653907780000|2022-05-30 10:49:40|88.95|88.92|88.96|88.91|88.99|88.95|88.95|88.9|3533
1653907790000|2022-05-30 10:49:50|88.95|88.9|88.98|88.92|88.98|88.92|88.95|88.9|12504
1653907800000|2022-05-30 10:50:00|88.97|88.89|88.95|88.9|88.97|88.91|88.94|88.89|523
1653907810000|2022-05-30 10:50:10|88.94|88.89|88.93|88.87|88.95|88.91|88.89|88.85|5635
1653907820000|2022-05-30 10:50:20|88.92|88.86|88.93|88.86|88.93|88.88|88.91|88.86|3348
1653907830000|2022-05-30 10:50:30|88.92|88.87|88.93|88.87|88.93|88.87|88.92|88.86|0
1653907840000|2022-05-30 10:50:40|88.92|88.86|88.93|88.87|88.93|88.87|88.92|88.86|0
1653907850000|2022-05-30 10:50:50|88.92||88.92||88.93||88.92||0
1653907860000|2022-05-30 10:51:00|88.93|88.88|88.94|88.88|88.95|88.88|88.93|88.88|0
1653907870000|2022-05-30 10:51:10|88.95|88.89|88.94|88.89|88.97|88.9|88.94|88.89|0
1653907880000|2022-05-30 10:51:20|88.93|88.88|88.94|88.89|88.94|88.89|88.93|88.88|0
1653907890000|2022-05-30 10:51:30|88.93|88.9|88.94|88.88|88.94|88.9|88.92|88.87|1059
1653907900000|2022-05-30 10:51:40|88.93|88.89|88.92|88.87|88.93|88.89|88.92|88.87|36
1653907910000|2022-05-30 10:51:50|88.91||88.91||88.92||88.91||0
1653907920000|2022-05-30 10:52:00|88.9||88.9||88.91||88.9||0
1653907930000|2022-05-30 10:52:10|88.91||88.92||88.92||88.91||0
1653907940000|2022-05-30 10:52:20|88.93||88.93||88.93||88.93||5624
1653907950000|2022-05-30 10:52:30|88.92||88.9||88.92||88.9||32
1653907960000|2022-05-30 10:52:40|88.91||88.92||88.92||88.91||0
1653907970000|2022-05-30 10:52:50|88.91|88.86|88.89|88.85|88.91|88.86|88.89|88.84|1194
1653907980000|2022-05-30 10:53:00||88.84||88.84||88.84||88.84|0
1653907990000|2022-05-30 10:53:10|88.91|88.85|88.88|88.85|88.91|88.86|88.88|88.83|10682
1653908010000|2022-05-30 10:53:30||88.86||88.85||88.86||88.85|665
1653908030000|2022-05-30 10:53:50|88.91|88.86|88.91|88.87|88.94|88.88|88.91|88.86|14
1653908040000|2022-05-30 10:54:00|||||||||5853
1653908060000|2022-05-30 10:54:20||88.86||88.86||88.86||88.86|89
1653908070000|2022-05-30 10:54:30|88.9|88.85|88.9|88.85|88.9|88.85|88.9|88.85|0
1653908080000|2022-05-30 10:54:40|88.89|88.84|88.89|88.83|88.89|88.84|88.87|88.82|4000
1653908090000|2022-05-30 10:54:50|88.87|88.82|88.87|88.82|88.87|88.82|88.87|88.82|0
1653908100000|2022-05-30 10:55:00|88.89|88.83|88.85|88.81|88.89|88.84|88.85|88.81|0
1653908120000|2022-05-30 10:55:20|88.87|88.83|88.87|88.83|88.88|88.83|88.87|88.83|0
1653908130000|2022-05-30 10:55:30|88.86|88.82|88.87|88.83|88.87|88.83|88.84|88.81|688
1653908140000|2022-05-30 10:55:40|88.88|88.84|88.89|88.87|88.89|88.87|88.88|88.84|3377
1653908160000|2022-05-30 10:56:00|88.92|88.88|88.92|88.89|88.94|88.89|88.92|88.88|2387
1653908190000|2022-05-30 10:56:30|88.95|88.9|88.94|88.9|88.97|88.91|88.94|88.88|2237
1653908200000|2022-05-30 10:56:40||88.91||88.91||88.92||88.9|7586
1653908210000|2022-05-30 10:56:50||88.92||88.91||88.92||88.91|0
1653908250000|2022-05-30 10:57:30|88.96|88.9|88.98|88.95|88.98|88.95|88.96|88.9|2387
1653908260000|2022-05-30 10:57:40||88.94||88.93||88.94||88.93|14
1653908280000|2022-05-30 10:58:00|88.97|88.92|88.98|88.94|88.98|88.94|88.96|88.92|158
1653908290000|2022-05-30 10:58:10|89|88.95|88.99|88.96|89|88.96|88.99|88.95|2773
1653908320000|2022-05-30 10:58:40|88.98||88.98||88.98||88.98||3
1653908330000|2022-05-30 10:58:50|88.99||88.99||88.99||88.99||21443
1653908340000|2022-05-30 10:59:00|89|88.97|89|88.97|89|88.97|89|88.97|1
1653908350000|2022-05-30 10:59:10|89.02|88.98|89.11|89.05|89.13|89.07|89.02|88.97|27401
1653908360000|2022-05-30 10:59:20|89.09|89.04|89.09|89.03|89.09|89.04|89.09|89.03|2000
1653908370000|2022-05-30 10:59:30|89.08|89.04|89.08|89.03|89.09|89.04|89.07|89.03|0
1653908380000|2022-05-30 10:59:40|89.07|89.04|89.09|89.06|89.09|89.07|89.07|89.03|14672
1653908390000|2022-05-30 10:59:50||89.05||89.04||89.05||89.04|0
1653908400000|2022-05-30 11:00:00|89.08|89.03|89.08|89.02|89.08|89.03|89.08|89.02|10000
1653908410000|2022-05-30 11:00:10||89.03||89.03||89.03||89.03|0
1653908420000|2022-05-30 11:00:20|89.09|89.04|89.09|89.06|89.09|89.06|89.09|89.04|830
1653908440000|2022-05-30 11:00:40||89.05||89.04||89.05||89.04|250
1653908450000|2022-05-30 11:00:50|89.07|89.03|89.07|89.02|89.07|89.03|89.07|89.02|0
1653908460000|2022-05-30 11:01:00|||||||||16
1653908480000|2022-05-30 11:01:20|||||||||1000
1653908500000|2022-05-30 11:01:40||89.03||89.03||89.03||89.03|8459
1653908510000|2022-05-30 11:01:50|89.09|89.02|89.02|88.99|89.09|89.02|89.02|88.97|0
1653908520000|2022-05-30 11:02:00|89.01|89|89.04|89|89.09|89.03|89|88.99|4622
1653908530000|2022-05-30 11:02:10|89.05||89.05||89.05||89.05||4
1653908540000|2022-05-30 11:02:20|||||||||22
1653908550000|2022-05-30 11:02:30|89.06|89.01|89.06|89|89.07|89.02|89.06|89|160
1653908560000|2022-05-30 11:02:40|89.05|89.01|89.06|89|89.06|89.02|89.05|89|8378
1653908570000|2022-05-30 11:02:50|||||||||9
1653908580000|2022-05-30 11:03:00|89.07|89.01|89.05|89|89.07|89.02|89.04|89|0
1653908590000|2022-05-30 11:03:10|89.06||89.07||89.07||89.06||0
1653908600000|2022-05-30 11:03:20|89.06|89.01|89.07|89.01|89.08|89.04|89.06|89.01|0
1653908610000|2022-05-30 11:03:30|89.06|89|89.07|89.01|89.07|89.01|89.06|89|547
1653908630000|2022-05-30 11:03:50|89.06|89|89.02|89|89.06|89|89.02|89|0
1653908640000|2022-05-30 11:04:00|89.05|89.01|89.07|89.01|89.07|89.02|89.05|89|1
1653908650000|2022-05-30 11:04:10|89.06|89|89.04|88.99|89.06|89.01|89.04|88.99|0
1653908660000|2022-05-30 11:04:20|89.05|89.01|89.03|88.99|89.07|89.01|89.03|88.99|2440
1653908670000|2022-05-30 11:04:30|89.04||89.04||89.04||89.04||11998
1653908680000|2022-05-30 11:04:40|89.03|88.97|89.04|88.98|89.05|89|89|88.96|2502
1653908700000|2022-05-30 11:05:00||88.99||89||89||88.98|0
1653908710000|2022-05-30 11:05:10||88.99||88.98||88.99||88.98|0
1653908720000|2022-05-30 11:05:20|||||||||2
1653908730000|2022-05-30 11:05:30|89.03||89.03||89.03||89.03||0
1653908740000|2022-05-30 11:05:40||88.99||88.99||89||88.99|5589
1653908750000|2022-05-30 11:05:50|89.04|89|89.04|89.01|89.04|89.02|89.04|89|3295
1653908760000|2022-05-30 11:06:00|||||||||1117
1653908770000|2022-05-30 11:06:10|89.06|89.02|89.08|89.04|89.09|89.04|89.06|89.02|2039
1653908790000|2022-05-30 11:06:30|89.09|89.05|89.1|89.06|89.1|89.06|89.09|89.05|6000
1653908800000|2022-05-30 11:06:40|89.11||89.1||89.11||89.1||0
1653908810000|2022-05-30 11:06:50|89.11|89.07|89.11|89.07|89.11|89.07|89.1|89.07|10000
1653908830000|2022-05-30 11:07:10|89.1|89.08|89.13|89.08|89.13|89.09|89.1|89.08|1700
1653908840000|2022-05-30 11:07:20|89.14|89.07|89.09|89.04|89.14|89.07|89.09|89.04|2807
1653908850000|2022-05-30 11:07:30|89.1|89.05|89.1|89.04|89.11|89.06|89.1|89.04|10000
1653908860000|2022-05-30 11:07:40|89.11|89.05|89.15|89.1|89.16|89.1|89.1|89.05|2500
1653908870000|2022-05-30 11:07:50|89.16|89.11|89.17|89.12|89.18|89.12|89.16|89.11|0
1653908880000|2022-05-30 11:08:00|89.18|89.13|89.18|89.14|89.18|89.14|89.18|89.13|183
1653908900000|2022-05-30 11:08:20|89.19|89.15|89.2|89.15|89.21|89.16|89.19|89.13|28300
1653908910000|2022-05-30 11:08:30|89.21|89.16|89.21|89.15|89.21|89.17|89.21|89.15|1074
1653908930000|2022-05-30 11:08:50|89.2||89.2||89.2||89.2||0
1653908940000|2022-05-30 11:09:00|89.21|89.16|89.19|89.13|89.21|89.16|89.19|89.13|0
1653908950000|2022-05-30 11:09:10||89.14||89.14||89.14||89.14|3
1653908960000|2022-05-30 11:09:20||89.13||89.14||89.14||89.13|0
1653908970000|2022-05-30 11:09:30||89.13||89.14||89.14||89.13|3
1653908980000|2022-05-30 11:09:40|89.2|89.16|89.21|89.17|89.21|89.17|89.2|89.16|351
1653908990000|2022-05-30 11:09:50|||||||||15000
1653909000000|2022-05-30 11:10:00||89.18||89.17||89.18||89.17|105
1653909020000|2022-05-30 11:10:20|||||||||369
1653909040000|2022-05-30 11:10:40|89.2|89.16|89.19|89.14|89.2|89.16|89.19|89.14|12468
1653909050000|2022-05-30 11:10:50||89.13||89.15||89.15||89.13|0
1653909060000|2022-05-30 11:11:00||89.14||89.14||89.14||89.14|0
1653909090000|2022-05-30 11:11:30|89.2|89.15|89.2|89.17|89.2|89.17|89.2|89.14|2434
1653909100000|2022-05-30 11:11:40|89.19|89.16|89.18|89.13|89.19|89.16|89.18|89.13|0
1653909110000|2022-05-30 11:11:50|89.17||89.18||89.19||89.17||0
1653909120000|2022-05-30 11:12:00|89.17|89.11|89.17|89.11|89.18|89.11|89.14|89.1|4557
1653909130000|2022-05-30 11:12:10|89.15|89.1|89.13|89.08|89.15|89.1|89.11|89.06|0
1653909140000|2022-05-30 11:12:20|89.12|89.07|89.1|89.06|89.12|89.07|89.1|89.04|0
1653909150000|2022-05-30 11:12:30|89.08|89.05|89.06|89.01|89.08|89.05|89.04|89|10050
1653909180000|2022-05-30 11:13:00|89.07|89.03|89.08|89.04|89.08|89.04|89.07|89.03|297
1653909190000|2022-05-30 11:13:10|89.07|89.03|89.07|89.01|89.08|89.03|89.06|89.01|74
1653909200000|2022-05-30 11:13:20|89.06|89|89.02|88.96|89.06|89|89|88.94|0
1653909230000|2022-05-30 11:13:50|89.03|88.97|89.02|88.97|89.03|88.98|89.02|88.97|100
1653909240000|2022-05-30 11:14:00||88.96||88.96||88.96||88.96|0
1653909250000|2022-05-30 11:14:10||88.97||88.96||88.97||88.96|0
1653909260000|2022-05-30 11:14:20|89.04|88.98|89.04|88.99|89.05|88.99|89.04|88.96|2204
1653909270000|2022-05-30 11:14:30|89.03|88.98|89.04|88.98|89.04|88.98|89.03|88.97|1150
1653909280000|2022-05-30 11:14:40|||||||||43
1653909290000|2022-05-30 11:14:50|89.03||89.03||89.03||89.03||17
1653909300000|2022-05-30 11:15:00|89.04||89.04||89.04||89.04||0
1653909310000|2022-05-30 11:15:10|89.03||89.03||89.04||89.03||2247
1653909320000|2022-05-30 11:15:20|89.04||89.03||89.04||89.03||0
1653909330000|2022-05-30 11:15:30|89.04|88.97|89|88.93|89.04|88.97|89|88.93|8694
1653909350000|2022-05-30 11:15:50||88.94||88.94||88.94||88.94|13450
1653909360000|2022-05-30 11:16:00|88.94|88.95|88.94|88.9|89|88.95|88.93|88.88|23568
1653909370000|2022-05-30 11:16:10|88.93|88.89|88.94|88.9|88.94|88.9|88.91|88.87|7647
1653909380000|2022-05-30 11:16:20|||||||||3148
1653909390000|2022-05-30 11:16:30|||||||||1711
1653909400000|2022-05-30 11:16:40|||||||||6
1653909430000|2022-05-30 11:17:10|88.96|88.92|88.98|88.93|88.98|88.93|88.94|88.9|12287
1653909440000|2022-05-30 11:17:20|88.96|88.91|88.95|88.91|88.96|88.93|88.95|88.91|4
1653909450000|2022-05-30 11:17:30|88.96||88.96||88.96||88.95||0
1653909460000|2022-05-30 11:17:40|88.95|88.9|88.93|88.9|88.95|88.9|88.93|88.9|389
1653909470000|2022-05-30 11:17:50|88.92|88.88|88.85|88.79|88.93|88.88|88.85|88.79|6407
1653909480000|2022-05-30 11:18:00|88.86|88.8|88.94|88.9|88.94|88.9|88.86|88.8|24406
1653909490000|2022-05-30 11:18:10|88.95|88.92|88.97|88.92|89|88.94|88.95|88.92|17856
1653909500000|2022-05-30 11:18:20|88.99|88.93|89|88.95|89.02|88.97|88.99|88.93|17886
1653909510000|2022-05-30 11:18:30||88.94||88.94||88.94||88.94|0
1653909520000|2022-05-30 11:18:40||88.95||88.94||88.95||88.93|0
1653909530000|2022-05-30 11:18:50|89.01|88.95|89|88.95|89.02|88.96|89|88.95|0
1653909540000|2022-05-30 11:19:00||88.94||88.94||88.95||88.93|3338
1653909550000|2022-05-30 11:19:10||88.93||88.93||88.93||88.93|0
1653909560000|2022-05-30 11:19:20||88.94||88.94||88.95||88.94|2558
1653909570000|2022-05-30 11:19:30|89.01|88.95|89|88.95|89.01|88.96|89|88.93|2346
1653909580000|2022-05-30 11:19:40|88.99|88.94|88.99|88.94|88.99|88.94|88.99|88.94|3374
1653909590000|2022-05-30 11:19:50|89.01|88.96|89.02|88.97|89.03|88.98|89.01|88.95|1
1653909600000|2022-05-30 11:20:00|89.03||89.02||89.03||89.02||100
1653909610000|2022-05-30 11:20:10|89.03|88.98|89.05|88.99|89.05|89|89.03|88.98|0
1653909620000|2022-05-30 11:20:20|89.06|89|89.03|88.97|89.09|89.04|89.03|88.97|22472
1653909640000|2022-05-30 11:20:40|89.04|88.98|89.04|88.98|89.05|88.99|89.04|88.98|0
1653909650000|2022-05-30 11:20:50|89.02|88.97|88.98|88.93|89.02|88.97|88.97|88.93|0
1653909660000|2022-05-30 11:21:00|88.99|88.91|88.96|88.91|88.99|88.92|88.95|88.89|4947
1653909670000|2022-05-30 11:21:10|88.97|88.92|88.97|88.92|88.97|88.92|88.97|88.92|0
1653909680000|2022-05-30 11:21:20|88.95|88.91|88.96|88.9|88.97|88.91|88.95|88.9|0
1653909700000|2022-05-30 11:21:40|88.97|88.91|88.96|88.91|88.97|88.91|88.96|88.91|0
1653909710000|2022-05-30 11:21:50|88.97||88.96||88.97||88.96||0
1653909720000|2022-05-30 11:22:00|88.97|88.9|89|88.95|89|88.95|88.97|88.9|4293
1653909730000|2022-05-30 11:22:10|89.02|88.94|89.02|88.97|89.02|88.98|89.02|88.94|77
1653909740000|2022-05-30 11:22:20|89.04|88.99|89.03|88.97|89.04|88.99|89.03|88.97|129
1653909750000|2022-05-30 11:22:30|89.02|88.96|88.99|88.93|89.02|88.96|88.99|88.93|0
1653909760000|2022-05-30 11:22:40|88.97|88.92|88.99|88.94|89.01|88.96|88.97|88.91|0
1653909770000|2022-05-30 11:22:50||88.96||88.95||88.96||88.95|0
1653909780000|2022-05-30 11:23:00||88.96||88.96||88.96||88.96|0
1653909790000|2022-05-30 11:23:10|89.01|88.97|89.05|88.99|89.05|89|89.01|88.97|1083
1653909800000|2022-05-30 11:23:20|89.03|89|89.05|88.99|89.05|89|89.03|88.99|11
1653909810000|2022-05-30 11:23:30|||||||||98
1653909830000|2022-05-30 11:23:50||89||89||89||89|6675
1653909840000|2022-05-30 11:24:00||89.01||89||89.01||89|0
1653909860000|2022-05-30 11:24:20|89.03|88.99|89.02|88.99|89.03|88.99|89.02|88.99|6925
1653909870000|2022-05-30 11:24:30|89.03||89.03||89.03||89.03||0
1653909880000|2022-05-30 11:24:40|89.02|89|89.02|88.99|89.02|89|89.02|88.99|4462
1653909920000|2022-05-30 11:25:20||89||89||89||89|102
1653909930000|2022-05-30 11:25:30|89.03|88.99|89.02|88.99|89.03|89|89.02|88.99|972
1653909940000|2022-05-30 11:25:40|89.03|89|89.03|89|89.03|89|89.03|89|450
1653909950000|2022-05-30 11:25:50|89.04|88.99|89.05|89.01|89.07|89.01|89.04|88.99|2385
1653909960000|2022-05-30 11:26:00|89.03|89|89.03|88.99|89.03|89|89.03|88.99|0
1653910000000|2022-05-30 11:26:40|89.05|89|89.05|89|89.05|89|89.05|89|40
1653910010000|2022-05-30 11:26:50|89.03|88.99|89.03|88.99|89.03|88.99|89.03|88.99|0
1653910020000|2022-05-30 11:27:00|||||||||4
1653910030000|2022-05-30 11:27:10|||||||||1000
1653910040000|2022-05-30 11:27:20|89.02|89|89.05|89|89.05|89|89.02|89|963
1653910050000|2022-05-30 11:27:30|89.04|89.01|89.04|88.99|89.04|89.03|89.04|88.99|1927
1653910060000|2022-05-30 11:27:40|89.03||89.03||89.03||89.03||0
1653910070000|2022-05-30 11:27:50|89.02|89|89.05|89.01|89.05|89.01|89.01|89|3994
1653910080000|2022-05-30 11:28:00|89.07|89.02|89.08|89.03|89.09|89.03|89.07|89.02|1403
1653910090000|2022-05-30 11:28:10|89.09|89.04|89.08|89.04|89.09|89.04|89.08|89.03|0
1653910100000|2022-05-30 11:28:20|89.09|89.05|89.1|89.06|89.11|89.06|89.07|89.04|8640
1653910110000|2022-05-30 11:28:30||89.05||89.05||89.05||89.05|0
1653910120000|2022-05-30 11:28:40||89.06||89.06||89.06||89.06|0
1653910130000|2022-05-30 11:28:50|||||||||2228
1653910140000|2022-05-30 11:29:00|||||||||545
1653910150000|2022-05-30 11:29:10||89.07||89.06||89.07||89.06|460
1653910160000|2022-05-30 11:29:20||89.07||89.06||89.07||89.06|0
1653910170000|2022-05-30 11:29:30||89.07||89.06||89.07||89.06|38
1653910180000|2022-05-30 11:29:40|||||||||5300
1653910190000|2022-05-30 11:29:50|89.13|89.07|89.11|89.06|89.13|89.09|89.11|89.06|4325
1653910200000|2022-05-30 11:30:00||89.07||89.06||89.08||89.06|1526
1653910220000|2022-05-30 11:30:20|89.1|89.07|89.13|89.08|89.14|89.09|89.1|89.07|461
1653910230000|2022-05-30 11:30:30||89.09||89.09||89.09||89.09|3000
1653910250000|2022-05-30 11:30:50|89.12|89.08|89.11|89.06|89.12|89.08|89.1|89.06|2382
1653910280000|2022-05-30 11:31:20|89.1||89.1||89.1||89.1||0
1653910330000|2022-05-30 11:32:10|89.11|89.07|89.11|89.08|89.11|89.08|89.11|89.07|2420
1653910360000|2022-05-30 11:32:40||89.07||89.07||89.07||89.07|0
1653910370000|2022-05-30 11:32:50|89.1|89.06|89|88.96|89.1|89.06|88.99|88.96|12296
1653910390000|2022-05-30 11:33:10|||||||||134
1653910400000|2022-05-30 11:33:20|88.99|88.95|89.02|88.98|89.02|88.98|88.99|88.95|4838
1653910420000|2022-05-30 11:33:40|89.03|88.99|89.06|89.01|89.06|89.02|89.03|88.99|0
1653910430000|2022-05-30 11:33:50||89||89.01||89.02||89|0
1653910440000|2022-05-30 11:34:00|89.05||89.05||89.05||89.05||0
1653910460000|2022-05-30 11:34:20|89.04|89|89.03|88.99|89.04|89|89|88.96|10035
1653910470000|2022-05-30 11:34:30|89.05|89|89.05|88.99|89.05|89|89.04|88.99|0
1653910480000|2022-05-30 11:34:40|89.04|88.98|89.04|88.99|89.05|89|89.03|88.98|2
1653910490000|2022-05-30 11:34:50|89.05|89|89.03|88.99|89.05|89.01|89.03|88.98|0
1653910500000|2022-05-30 11:35:00|89.05|89|89.05|89|89.05|89|89.05|89|0
1653910510000|2022-05-30 11:35:10|89.04|88.99|89.05|89.01|89.05|89.01|89.03|88.99|13
1653910520000|2022-05-30 11:35:20||89.02||89.01||89.02||89.01|0
1653910530000|2022-05-30 11:35:30||89||89.01||89.01||89|0
1653910540000|2022-05-30 11:35:40||89||89.02||89.02||89|0
1653910550000|2022-05-30 11:35:50||89.01||89.01||89.01||89|0
1653910560000|2022-05-30 11:36:00|89.04|89|89.04|88.99|89.04|89|89.02|88.99|20
1653910570000|2022-05-30 11:36:10|89.03|88.98|89|88.96|89.04|88.98|88.98|88.94|4073
1653910580000|2022-05-30 11:36:20|89.01|88.97|89.02|89|89.04|89|89.01|88.97|2501
1653910590000|2022-05-30 11:36:30|89.04|89.01|89.07|89.03|89.07|89.03|89.04|89.01|4886
1653910600000|2022-05-30 11:36:40||89.02||89.02||89.02||89.02|0
1653910610000|2022-05-30 11:36:50|89.06|89.03|89.06|89.02|89.06|89.03|89.06|89.02|0
1653910630000|2022-05-30 11:37:10|89.05|89.01|89.05|89.01|89.06|89.02|89.05|89.01|3029
1653910650000|2022-05-30 11:37:30|89.06|89.02|89.06|89.03|89.06|89.03|89.06|89.02|60
1653910660000|2022-05-30 11:37:40|89.07|89.02|89.07|89.03|89.07|89.04|89.06|89.02|7229
1653910670000|2022-05-30 11:37:50||89.02||89.03||89.03||89.02|0
1653910680000|2022-05-30 11:38:00|89.06|89.02|89.05|89|89.06|89.02|89.04|89|2236
1653910690000|2022-05-30 11:38:10|89.06|89.01|89.06|89.01|89.07|89.01|89.06|89.01|0
1653910700000|2022-05-30 11:38:20|89.05|89|89.06|89.01|89.06|89.01|89.04|89|21
1653910710000|2022-05-30 11:38:30|89.05|89|89.06|89|89.06|89.01|89.05|89|0
1653910720000|2022-05-30 11:38:40|89.05||89.05||89.05||89.05||0
1653910730000|2022-05-30 11:38:50|89.04|89.01|88.99|88.95|89.06|89.01|88.99|88.94|1003
1653910780000|2022-05-30 11:39:40||88.96||88.95||88.96||88.95|470
1653910810000|2022-05-30 11:40:10|88.98|88.96|88.98|88.95|88.98|88.96|88.97|88.95|7521
1653910820000|2022-05-30 11:40:20|||||||||840
1653910850000|2022-05-30 11:40:50|88.99|88.97|89.02|88.99|89.04|89|88.99|88.96|22679
1653910860000|2022-05-30 11:41:00||88.98||88.99||88.99||88.98|0
1653910900000|2022-05-30 11:41:40|89.01|88.97|88.99|88.96|89.02|88.98|88.99|88.95|6854
1653910910000|2022-05-30 11:41:50||88.95||88.95||88.95||88.95|923
1653910920000|2022-05-30 11:42:00|||||||||2953
1653910930000|2022-05-30 11:42:10|88.98||88.98||89.01||88.98||22
1653910950000|2022-05-30 11:42:30|88.97||88.97||88.99||88.97||0
1653910960000|2022-05-30 11:42:40|88.96|88.93|88.93|88.88|88.96|88.93|88.93|88.88|4529
1653910970000|2022-05-30 11:42:50|88.94|88.91|88.93|88.91|88.96|88.92|88.93|88.91|693
1653910980000|2022-05-30 11:43:00||88.89||88.89||88.89||88.89|0
1653910990000|2022-05-30 11:43:10||88.88||88.89||88.89||88.88|55
1653911010000|2022-05-30 11:43:30|||||||||100
1653911020000|2022-05-30 11:43:40||88.88||88.88||88.88||88.88|0
1653911060000|2022-05-30 11:44:20|88.92||88.92||88.92||88.92||114
1653911080000|2022-05-30 11:44:40|88.91|88.87|88.86|88.84|88.92|88.88|88.86|88.82|955
1653911090000|2022-05-30 11:44:50|||||||||279
1653911100000|2022-05-30 11:45:00|88.84|88.83|88.86|88.83|88.86|88.85|88.84|88.81|19072
1653911120000|2022-05-30 11:45:20|88.85|88.84|88.88|88.85|88.88|88.85|88.85|88.84|4436
1653911130000|2022-05-30 11:45:30||88.84||88.84||88.84||88.84|5
1653911150000|2022-05-30 11:45:50||88.85||88.84||88.85||88.84|100
1653911160000|2022-05-30 11:46:00|88.89|88.85|88.94|88.9|88.95|88.93|88.89|88.85|20834
1653911180000|2022-05-30 11:46:20||88.89||88.89||88.89||88.89|36
1653911190000|2022-05-30 11:46:30|88.93|88.9|88.93|88.89|88.93|88.9|88.93|88.89|62
1653911200000|2022-05-30 11:46:40|||||||||5
1653911210000|2022-05-30 11:46:50|88.92|88.88|88.93|88.9|88.96|88.92|88.91|88.88|23509
1653911220000|2022-05-30 11:47:00|88.95|88.91|88.91|88.88|88.95|88.92|88.91|88.87|5100
1653911230000|2022-05-30 11:47:10|88.9||88.9||88.9||88.9||0
1653911280000|2022-05-30 11:48:00|88.92|88.89|88.99|88.93|88.99|88.94|88.92|88.89|27986
1653911290000|2022-05-30 11:48:10|||||||||4333
1653911310000|2022-05-30 11:48:30||88.94||88.94||88.94||88.94|0
1653911320000|2022-05-30 11:48:40|88.97|88.95|88.97|88.93|88.97|88.95|88.97|88.93|4665
1653911330000|2022-05-30 11:48:50||88.94||88.94||88.94||88.94|0
1653911350000|2022-05-30 11:49:10|||||||||424
1653911370000|2022-05-30 11:49:30|88.95|88.93|88.97|88.93|88.97|88.93|88.94|88.9|16822
1653911380000|2022-05-30 11:49:40||88.94||88.94||88.94||88.93|5000
1653911390000|2022-05-30 11:49:50||88.93||88.94||88.94||88.93|0
1653911400000|2022-05-30 11:50:00|||||||||14304
1653911410000|2022-05-30 11:50:10|88.96|88.93|88.96|88.92|88.96|88.93|88.96|88.92|81
1653911430000|2022-05-30 11:50:30|88.95|88.93|88.95|88.93|88.95|88.93|88.95|88.93|0
1653911450000|2022-05-30 11:50:50|||||||||1192
1653911460000|2022-05-30 11:51:00|88.96|88.94|88.97|88.93|88.97|88.94|88.96|88.93|4796
1653911470000|2022-05-30 11:51:10||88.94||88.94||88.94||88.94|10
1653911480000|2022-05-30 11:51:20|88.98|88.95|89.01|88.97|89.01|88.97|88.98|88.95|3445
1653911490000|2022-05-30 11:51:30|89.02|88.98|89.02|88.99|89.04|88.99|89.02|88.98|0
1653911500000|2022-05-30 11:51:40|89|89|89.02|89|89.02|89|89|89|3900
1653911510000|2022-05-30 11:51:50|89.04|88.99|89.04|88.99|89.04|89|89.04|88.99|1326
1653911520000|2022-05-30 11:52:00|||||||||93
1653911540000|2022-05-30 11:52:20|89.03|88.98|89|88.96|89.03|88.98|88.99|88.96|915
1653911570000|2022-05-30 11:52:50|88.99||89||89||88.99||5
1653911580000|2022-05-30 11:53:00|88.99|88.95|88.96|88.93|89|88.95|88.95|88.93|4242
1653911590000|2022-05-30 11:53:10|88.97||88.97||88.97||88.97||0
1653911600000|2022-05-30 11:53:20|||||||||22
1653911620000|2022-05-30 11:53:40|88.99|88.94|88.98|88.94|89|88.94|88.98|88.94|18
1653911630000|2022-05-30 11:53:50|89|88.95|88.99|88.94|89|88.95|88.99|88.94|5585
1653911640000|2022-05-30 11:54:00|89||88.98||89||88.98||2763
1653911650000|2022-05-30 11:54:10|88.95|88.93|88.93|88.9|88.95|88.93|88.93|88.89|3047
1653911660000|2022-05-30 11:54:20|88.92|88.87|88.91|88.87|88.92|88.87|88.91|88.86|70
1653911670000|2022-05-30 11:54:30|||||||||273
1653911680000|2022-05-30 11:54:40|88.92|88.88|88.92|88.87|88.94|88.89|88.92|88.87|99
1653911690000|2022-05-30 11:54:50|88.9||88.9||88.9||88.9||1096
1653911710000|2022-05-30 11:55:10|88.89|88.85|88.9|88.85|88.9|88.85|88.89|88.84|0
1653911730000|2022-05-30 11:55:30|||||||||136
1653911740000|2022-05-30 11:55:40|88.88|88.84|88.88|88.83|88.88|88.84|88.88|88.83|0
1653911750000|2022-05-30 11:55:50|88.9|88.84|88.9|88.87|88.9|88.87|88.89|88.84|0
1653911760000|2022-05-30 11:56:00|88.89|88.86|88.89|88.84|88.89|88.86|88.89|88.84|0
1653911780000|2022-05-30 11:56:20||88.85||88.85||88.85||88.84|10930
1653911800000|2022-05-30 11:56:40|88.9|88.86|88.91|88.88|88.93|88.89|88.9|88.86|2501
1653911840000|2022-05-30 11:57:20|88.9|88.87|88.9|88.86|88.9|88.87|88.9|88.86|0
1653911860000|2022-05-30 11:57:40|||||||||6070
1653911880000|2022-05-30 11:58:00|88.91|88.87|88.91|88.88|88.91|88.9|88.91|88.87|5006
1653911890000|2022-05-30 11:58:10||88.87||88.88||88.88||88.87|0
1653911910000|2022-05-30 11:58:30|88.89|88.87|88.89|88.86|88.89|88.88|88.89|88.86|6386
1653911950000|2022-05-30 11:59:10|88.91||88.9||88.91||88.9||111
1653911960000|2022-05-30 11:59:20|88.91|88.87|88.91|88.87|88.91|88.87|88.91|88.87|0
1653911970000|2022-05-30 11:59:30|88.9||88.9||88.9||88.9||0
1653911980000|2022-05-30 11:59:40|88.91|88.88|88.91|88.88|88.91|88.89|88.91|88.87|2837
1653912000000|2022-05-30 12:00:00|||||||||11
1653912010000|2022-05-30 12:00:10|||||||||11195
1653912050000|2022-05-30 12:00:50|88.93|88.89|88.94|88.89|88.95|88.9|88.93|88.88|3479
1653912060000|2022-05-30 12:01:00|88.95|88.92|88.97|88.93|88.98|88.96|88.95|88.9|8119
1653912070000|2022-05-30 12:01:10|88.98|88.92|88.98|88.94|88.98|88.94|88.96|88.92|0
1653912080000|2022-05-30 12:01:20|89|88.95|89|88.96|89|88.96|88.98|88.94|0
1653912100000|2022-05-30 12:01:40|88.97|88.95|89|88.96|89|88.97|88.96|88.92|16545
1653912110000|2022-05-30 12:01:50|88.98||89||89||88.98||15505
1653912120000|2022-05-30 12:02:00||88.97||88.97||88.97||88.97|2198
1653912130000|2022-05-30 12:02:10|88.99|88.96|88.93|88.89|88.99|88.96|88.93|88.89|3850
1653912140000|2022-05-30 12:02:20|88.95|88.9|88.94|88.9|88.95|88.9|88.94|88.9|0
1653912150000|2022-05-30 12:02:30|88.95|88.91|88.95|88.91|88.95|88.91|88.94|88.89|0
1653912160000|2022-05-30 12:02:40|88.94|88.9|88.93|88.89|88.94|88.9|88.93|88.89|233
1653912170000|2022-05-30 12:02:50||88.9||88.9||88.9||88.89|0
1653912180000|2022-05-30 12:03:00|88.94|88.91|89|88.96|89.01|88.96|88.93|88.9|817
1653912190000|2022-05-30 12:03:10||88.97||88.97||88.97||88.97|3000
1653912210000|2022-05-30 12:03:30|||||||||1118
1653912280000|2022-05-30 12:04:40||88.96||88.96||88.96||88.96|84
1653912290000|2022-05-30 12:04:50||88.97||88.96||88.97||88.96|0
1653912300000|2022-05-30 12:05:00|89.02|88.97|89.04|89|89.06|89|89.02|88.97|239
1653912310000|2022-05-30 12:05:10|89.06|89.02|89.06|89.03|89.06|89.03|89.06|89.02|2500
1653912320000|2022-05-30 12:05:20|89.05|89.02|89.06|89.02|89.06|89.02|89.05|88.99|5900
1653912340000|2022-05-30 12:05:40|89.05|89.01|89.06|89.02|89.06|89.02|89.05|89.01|0
1653912350000|2022-05-30 12:05:50|||||||||8397
1653912360000|2022-05-30 12:06:00|||||||||2004
1653912370000|2022-05-30 12:06:10|89.05|89.01|89.06|89.02|89.06|89.02|89.05|89.01|0
1653912390000|2022-05-30 12:06:30||89.01||89.02||89.02||89.01|0
1653912400000|2022-05-30 12:06:40|89.05|89.03|89.06|89.02|89.06|89.03|89.03|88.99|25500
1653912420000|2022-05-30 12:07:00|89.05|89.01|89.05|89.01|89.05|89.01|89.05|89|3
1653912440000|2022-05-30 12:07:20|89.04||89.04||89.04||89.04||10
1653912470000|2022-05-30 12:07:50|89.03|89.02|89.04|89.01|89.04|89.02|89.03|89.01|3697
1653912490000|2022-05-30 12:08:10|89.03||89.04||89.04||89.03||0
1653912500000|2022-05-30 12:08:20|89.05|89.02|89.06|89.02|89.07|89.04|89.05|89.01|4766
1653912510000|2022-05-30 12:08:30|89.05|89.01|89.05|89.01|89.05|89.01|89.05|89|21
1653912530000|2022-05-30 12:08:50|89.04|89|88.96|88.93|89.04|89|88.96|88.92|2000
1653912540000|2022-05-30 12:09:00|88.98|88.94|88.97|88.93|88.98|88.94|88.97|88.93|0
1653912550000|2022-05-30 12:09:10|88.95||88.95||88.97||88.94||0
1653912560000|2022-05-30 12:09:20|88.97||88.97||88.97||88.97||0
1653912610000|2022-05-30 12:10:10|88.95|88.91|88.95|88.92|88.95|88.92|88.94|88.89|10597
1653912620000|2022-05-30 12:10:20|88.97|88.93|88.97|88.92|88.97|88.94|88.95|88.91|12181
1653912630000|2022-05-30 12:10:30||88.93||88.94||88.94||88.93|195
1653912640000|2022-05-30 12:10:40|88.96||88.96||88.96||88.96||0
1653912650000|2022-05-30 12:10:50|88.97|88.93|88.97|88.93|88.97|88.93|88.97|88.93|0
1653912700000|2022-05-30 12:11:40|88.96||88.96||88.96||88.96||113
1653912720000|2022-05-30 12:12:00|||||||||1124
1653912730000|2022-05-30 12:12:10|88.97|88.94|89|88.98|89|88.98|88.97|88.92|12251
1653912740000|2022-05-30 12:12:20|89.02|88.99|89.06|89.02|89.06|89.02|89.02|88.99|2500
1653912750000|2022-05-30 12:12:30|89.05||89.05||89.05||89.05||0
1653912770000|2022-05-30 12:12:50|89.06|89.03|89.07|89.03|89.07|89.03|89.06|89.03|27
1653912780000|2022-05-30 12:13:00||89.02||89.02||89.02||89.02|0
1653912790000|2022-05-30 12:13:10||89.03||89.03||89.03||89.03|0
1653912800000|2022-05-30 12:13:20|89.06|89.02|89.08|89.04|89.09|89.04|89.03|89|14756
1653912810000|2022-05-30 12:13:30|||||||||27796
1653912820000|2022-05-30 12:13:40||89.03||89.03||89.03||89.03|0
1653912830000|2022-05-30 12:13:50|89.09|89.04|89.09|89.05|89.09|89.05|89.09|89.04|0
1653912840000|2022-05-30 12:14:00|89.08|89.04|89.07|89.03|89.08|89.04|89.05|89.01|830
1653912850000|2022-05-30 12:14:10|89.08|89.04|89.09|89.04|89.09|89.05|89.08|89.04|33
1653912860000|2022-05-30 12:14:20|89.08|89.03|89.08|89.04|89.08|89.04|89.08|89.03|0
1653912870000|2022-05-30 12:14:30|89.07|89.03|89.07|89.03|89.07|89.03|89.07|89.03|265
1653912880000|2022-05-30 12:14:40|89.08|89.04|89.09|89.04|89.09|89.04|89.08|89.04|0
1653912890000|2022-05-30 12:14:50|89.07|89.03|89.07|89.03|89.07|89.03|89.07|89.03|0
1653912910000|2022-05-30 12:15:10|89.09|89.04|89.08|89.05|89.09|89.06|89.07|89.03|634
1653912920000|2022-05-30 12:15:20|89.07|89.04|89.07|89.03|89.07|89.04|89.05|89.02|3258
1653912950000|2022-05-30 12:15:50|||||||||167
1653912980000|2022-05-30 12:16:20|89.09|89.04|89.09|89.03|89.09|89.04|89.06|89.02|7823
1653912990000|2022-05-30 12:16:30|89.06|89.02|89.06|89.02|89.06|89.02|89.06|89.02|5000
1653913000000|2022-05-30 12:16:40|89.05|89.01|89.05|89.02|89.06|89.02|88.98|88.96|62465
1653913010000|2022-05-30 12:16:50|89.06|89.03|89.09|89.04|89.09|89.05|89.06|89.02|7496
1653913020000|2022-05-30 12:17:00|89.1|89.05|89.11|89.06|89.12|89.08|89.1|89.04|2578
1653913030000|2022-05-30 12:17:10|89.12|89.07|89.11|89.08|89.12|89.08|89.11|89.07|0
1653913040000|2022-05-30 12:17:20|||||||||346
1653913050000|2022-05-30 12:17:30|89.12|89.09|89.14|89.1|89.15|89.11|89.12|89.09|7709
1653913060000|2022-05-30 12:17:40|89.15|89.11|89.15|89.1|89.16|89.11|89.15|89.1|55
1653913080000|2022-05-30 12:18:00|89.16|89.11|89.16|89.11|89.17|89.11|89.16|89.11|0
1653913110000|2022-05-30 12:18:30|89.17||89.16||89.17||89.16||16
1653913130000|2022-05-30 12:18:50|89.17||89.17||89.17||89.17||0
1653913140000|2022-05-30 12:19:00|89.18|89.12|89.22|89.18|89.23|89.18|89.18|89.12|7252
1653913150000|2022-05-30 12:19:10|89.23|89.19|89.21|89.19|89.23|89.19|89.21|89.18|12562
1653913170000|2022-05-30 12:19:30|89.22|89.2|89.22|89.19|89.23|89.2|89.22|89.19|111
1653913180000|2022-05-30 12:19:40|89.23|89.21|89.23|89.21|89.23|89.21|89.23|89.21|2388
1653913190000|2022-05-30 12:19:50|89.26|89.22|89.23|89.19|89.28|89.22|89.22|89.19|351
1653913230000|2022-05-30 12:20:30|89.22|89.18|89.23|89.18|89.23|89.19|89.21|89.18|3898
1653913240000|2022-05-30 12:20:40|89.21|89.2|89.2|89.18|89.22|89.2|89.2|89.18|4294
1653913250000|2022-05-30 12:20:50|89.19|89.17|89.2|89.16|89.2|89.17|89.18|89.14|3
1653913270000|2022-05-30 12:21:10||89.17||89.17||89.17||89.17|55
1653913280000|2022-05-30 12:21:20||89.16||89.16||89.16||89.16|216
1653913290000|2022-05-30 12:21:30|89.19|89.17|89.19|89.14|89.19|89.19|89.17|89.14|8229
1653913300000|2022-05-30 12:21:40|89.2|89.16|89.2|89.17|89.2|89.17|89.2|89.14|2500
1653913310000|2022-05-30 12:21:50|89.18|89.16|89.18|89.16|89.18|89.16|89.18|89.14|0
1653913320000|2022-05-30 12:22:00|89.2||89.2||89.2||89.2||0
1653913340000|2022-05-30 12:22:20|89.17|89.14|89.17|89.13|89.19|89.14|89.15|89.11|4763
1653913350000|2022-05-30 12:22:30|89.16|89.11|89.14|89.1|89.16|89.12|89.14|89.1|7264
1653913360000|2022-05-30 12:22:40|89.15|89.11|89.15|89.11|89.15|89.12|89.15|89.11|10000
1653913380000|2022-05-30 12:23:00|89.16|89.12|89.18|89.14|89.18|89.15|89.16|89.12|7529
1653913400000|2022-05-30 12:23:20|89.16|89.13|89.16|89.12|89.16|89.13|89.15|89.11|0
1653913410000|2022-05-30 12:23:30|89.15||89.15||89.15||89.15||0
1653913420000|2022-05-30 12:23:40|89.16|89.13|89.16|89.13|89.16|89.13|89.16|89.13|0
1653913440000|2022-05-30 12:24:00|89.15|89.12|89.15|89.12|89.15|89.12|89.15|89.12|5
1653913450000|2022-05-30 12:24:10|89.16||89.16||89.16||89.16||502
1653913460000|2022-05-30 12:24:20|89.15||89.16||89.16||89.15||10115
1653913470000|2022-05-30 12:24:30|89.15|89.13|89.16|89.13|89.16|89.13|89.15|89.13|0
1653913480000|2022-05-30 12:24:40||89.12||89.12||89.13||89.12|0
1653913490000|2022-05-30 12:24:50|||||||||5936
1653913520000|2022-05-30 12:25:20|89.15|89.11|89.15|89.11|89.15|89.11|89.1|89.08|10051
1653913530000|2022-05-30 12:25:30|89.14||89.14||89.14||89.14||2000
1653913550000|2022-05-30 12:25:50|89.13|89.09|89.09|89.08|89.13|89.09|89.09|89.06|228
1653913560000|2022-05-30 12:26:00|89.08|89.06|89.09|89.05|89.09|89.06|89.08|89.05|34165
1653913570000|2022-05-30 12:26:10||89.06||89.06||89.06||89.06|338
1653913590000|2022-05-30 12:26:30||89.05||89.06||89.06||89.05|4100
1653913620000|2022-05-30 12:27:00|89.11|89.07|89.12|89.08|89.12|89.1|89.11|89.07|1227
1653913630000|2022-05-30 12:27:10||89.09||89.09||89.09||89.09|129
1653913640000|2022-05-30 12:27:20||89.1||89.1||89.11||89.08|2914
1653913650000|2022-05-30 12:27:30|89.14|89.11|89.16|89.12|89.16|89.12|89.14|89.11|4398
1653913690000|2022-05-30 12:28:10|||||||||3366
1653913700000|2022-05-30 12:28:20|89.15|89.11|89.12|89.08|89.15|89.11|89.12|89.08|5093
1653913710000|2022-05-30 12:28:30||89.09||89.09||89.09||89.09|0
1653913720000|2022-05-30 12:28:40|89.14|89.1|89.14|89.1|89.16|89.11|89.14|89.1|2381
1653913740000|2022-05-30 12:29:00|89.12|89.09|89.12|89.09|89.14|89.09|89.12|89.09|4
1653913750000|2022-05-30 12:29:10|89.14||89.14||89.14||89.14||55
1653913760000|2022-05-30 12:29:20||89.1||89.1||89.1||89.1|0
1653913770000|2022-05-30 12:29:30|89.16|89.11|89.16|89.14|89.16|89.14|89.16|89.11|0
1653913780000|2022-05-30 12:29:40||89.15||89.14||89.15||89.14|11
1653913790000|2022-05-30 12:29:50||89.12||89.13||89.13||89.12|0
1653913800000|2022-05-30 12:30:00||89.15||89.15||89.15||89.15|0
1653913810000|2022-05-30 12:30:10|||||||||2500
1653913820000|2022-05-30 12:30:20|89.19|89.16|89.24|89.21|89.25|89.22|89.19|89.16|12413
1653913830000|2022-05-30 12:30:30||89.22||89.21||89.22||89.21|6075
1653913840000|2022-05-30 12:30:40||89.22||89.21||89.22||89.21|44535
1653913850000|2022-05-30 12:30:50||89.23||89.21||89.23||89.21|2257
1653913870000|2022-05-30 12:31:10|||||||||1323
1653913890000|2022-05-30 12:31:30|||||||||2241
1653913920000|2022-05-30 12:32:00|89.23|89.19|89.22|89.19|89.23|89.19|89.22|89.17|1298
1653913930000|2022-05-30 12:32:10|89.23||89.22||89.23||89.22||825
1653913940000|2022-05-30 12:32:20|89.23|89.2|89.22|89.19|89.24|89.2|89.22|89.19|0
1653913960000|2022-05-30 12:32:40||89.2||89.19||89.2||89.19|0
1653913970000|2022-05-30 12:32:50|89.21||89.21||89.21||89.21||0
1653913990000|2022-05-30 12:33:10||89.18||89.18||89.18||89.17|118
1653914010000|2022-05-30 12:33:30|89.2|89.17|89.15|89.11|89.2|89.17|89.15|89.1|3034
1653914020000|2022-05-30 12:33:40|89.17|89.1|89.17|89.15|89.17|89.16|89.17|89.1|2381
1653914030000|2022-05-30 12:33:50|89.18|89.16|89.19|89.16|89.22|89.17|89.18|89.16|3952
1653914040000|2022-05-30 12:34:00|89.18|89.14|89.15|89.1|89.18|89.14|89.13|89.1|2809
1653914050000|2022-05-30 12:34:10|89.14|89.09|89.13|89.08|89.14|89.1|89.12|89.07|5479
1653914060000|2022-05-30 12:34:20|89.15|89.09|89.15|89.1|89.15|89.11|89.14|89.09|11161
1653914070000|2022-05-30 12:34:30||89.11||89.11||89.11||89.11|0
1653914080000|2022-05-30 12:34:40|89.14|89.1|89.12|89.07|89.14|89.1|89.1|89.06|0
1653914090000|2022-05-30 12:34:50|89.1|89.08|89.12|89.07|89.12|89.08|89.1|89.05|0
1653914100000|2022-05-30 12:35:00||89.06||89.06||89.06||89.06|55
1653914110000|2022-05-30 12:35:10|89.11|89.05|89.09|89.04|89.11|89.06|89.06|89.01|6513
1653914120000|2022-05-30 12:35:20|89.1|89.05|89.1|89.05|89.1|89.05|89.1|89.05|0
1653914130000|2022-05-30 12:35:30|89.08|89.04|89.1|89.05|89.1|89.05|89.08|89.04|0
1653914140000|2022-05-30 12:35:40||89.04||89.04||89.04||89.04|0
1653914150000|2022-05-30 12:35:50|89.08|89.03|89.1|89.05|89.1|89.06|89.08|89.03|0
1653914160000|2022-05-30 12:36:00|89.08|89.04|89.08|89.02|89.08|89.04|89.08|89.02|2420
1653914170000|2022-05-30 12:36:10|89.07|89.03|89.04|89|89.07|89.04|89.04|89|0
1653914180000|2022-05-30 12:36:20|89.03|89.01|89.04|89|89.04|89.01|89.03|89|6
1653914190000|2022-05-30 12:36:30|||||||||44
1653914200000|2022-05-30 12:36:40||89.01||89.01||89.01||89.01|0
1653914210000|2022-05-30 12:36:50|||||||||1263
1653914220000|2022-05-30 12:37:00||89||89||89||89|0
1653914230000|2022-05-30 12:37:10|89.07|89.01|89.07|89.03|89.07|89.03|89.07|89.01|4163
1653914240000|2022-05-30 12:37:20|89.08|89.04|89.08|89.04|89.08|89.04|89.08|89.04|0
1653914250000|2022-05-30 12:37:30||89.03||89.03||89.04||89.03|25
1653914260000|2022-05-30 12:37:40|89.07|89.02|89.03|88.98|89.08|89.02|89|88.97|11068
1653914270000|2022-05-30 12:37:50|||||||||55
1653914280000|2022-05-30 12:38:00|89.02|88.97|89.01|88.97|89.02|89|89|88.96|9
1653914290000|2022-05-30 12:38:10|89.02|88.98|89.02|88.99|89.02|89|89.02|88.98|574
1653914310000|2022-05-30 12:38:30|89.01|88.98|89.02|88.98|89.02|88.98|89.01|88.97|2
1653914320000|2022-05-30 12:38:40|89.01|88.97|89.01|88.97|89.01|88.97|89.01|88.97|1107
1653914330000|2022-05-30 12:38:50||88.98||88.98||88.98||88.98|2
1653914340000|2022-05-30 12:39:00|89|88.97|88.99|88.97|89|88.98|88.97|88.94|6558
1653914350000|2022-05-30 12:39:10||88.96||88.96||88.97||88.95|931
1653914370000|2022-05-30 12:39:30|88.98|88.95|88.98|88.94|88.98|88.95|88.98|88.94|3389
1653914380000|2022-05-30 12:39:40|88.99|88.95|88.99|88.97|88.99|88.97|88.99|88.95|5922
1653914390000|2022-05-30 12:39:50|89.02|88.98|89.01|88.97|89.02|88.98|88.98|88.94|6559
1653914400000|2022-05-30 12:40:00|89.02|88.98|89.02|89|89.02|89|89.02|88.98|1668
1653914410000|2022-05-30 12:40:10||89.01||89.01||89.01||89.01|0
1653914420000|2022-05-30 12:40:20|89.03|89|89.03|89.01|89.05|89.01|89.03|89|2385
1653914460000|2022-05-30 12:41:00|89.02|89|89.02|88.98|89.02|89.01|89.01|88.97|7998
1653914470000|2022-05-30 12:41:10||88.97||88.97||88.97||88.97|0
1653914480000|2022-05-30 12:41:20||88.98||88.98||88.99||88.98|0
1653914490000|2022-05-30 12:41:30||88.99||89||89||88.99|0
1653914500000|2022-05-30 12:41:40|89.03|89.01|89.03|89.01|89.03|89.02|89.03|89|2384
1653914510000|2022-05-30 12:41:50|||||||||547
1653914520000|2022-05-30 12:42:00||89||89||89||89|22
1653914530000|2022-05-30 12:42:10|||||||||548
1653914550000|2022-05-30 12:42:30|89.06|89.02|89.07|89.02|89.07|89.03|89.06|89.01|9107
1653914560000|2022-05-30 12:42:40|89.06|89.01|89.06|89.02|89.06|89.02|89.03|89|30392
1653914570000|2022-05-30 12:42:50|89.07|89.06|89.12|89.08|89.13|89.08|89.07|89.03|12566
1653914580000|2022-05-30 12:43:00|89.11|89.09|89.12|89.08|89.12|89.09|89.09|89.05|15135
1653914590000|2022-05-30 12:43:10|89.11|89.07|89.12|89.1|89.12|89.1|89.11|89.06|0
1653914600000|2022-05-30 12:43:20|89.13|89.11|89.15|89.13|89.15|89.13|89.13|89.11|7181
1653914610000|2022-05-30 12:43:30|89.14|89.11|89.14|89.09|89.14|89.11|89.14|89.09|2500
1653914630000|2022-05-30 12:43:50|89.13|89.08|89.13|89.09|89.13|89.1|89.1|89.05|3188
1653914640000|2022-05-30 12:44:00||89.08||89.09||89.09||89.08|0
1653914650000|2022-05-30 12:44:10|89.15|89.1|89.15|89.12|89.15|89.12|89.15|89.1|260
1653914660000|2022-05-30 12:44:20|||||||||2000
1653914670000|2022-05-30 12:44:30|89.17|89.13|89.21|89.17|89.22|89.17|89.17|89.13|6743
1653914680000|2022-05-30 12:44:40|89.22|89.18|89.22|89.18|89.22|89.18|89.22|89.18|3438
1653914690000|2022-05-30 12:44:50|89.23|89.19|89.27|89.23|89.29|89.23|89.23|89.19|5116
1653914700000|2022-05-30 12:45:00|89.25|89.22|89.24|89.17|89.27|89.22|89.22|89.17|15
1653914710000|2022-05-30 12:45:10|89.21|89.18|89.18|89.15|89.24|89.18|89.18|89.15|0
1653914720000|2022-05-30 12:45:20||89.14||89.14||89.14||89.14|0
1653914730000|2022-05-30 12:45:30|89.2|89.15|89.19|89.14|89.2|89.15|89.19|89.14|250
1653914750000|2022-05-30 12:45:50|89.2|89.16|89.19|89.15|89.2|89.16|89.19|89.14|0
1653914760000|2022-05-30 12:46:00||89.16||89.15||89.16||89.15|180
1653914770000|2022-05-30 12:46:10|89.21|89.16|89.2|89.16|89.23|89.19|89.2|89.15|2379
1653914780000|2022-05-30 12:46:20||89.15||89.16||89.16||89.15|0
1653914790000|2022-05-30 12:46:30|89.21|89.17|89.23|89.18|89.23|89.2|89.19|89.15|11980
1653914800000|2022-05-30 12:46:40|89.22|89.2|89.28|89.23|89.29|89.25|89.22|89.2|2700
1653914810000|2022-05-30 12:46:50||89.24||89.23||89.24||89.23|0
1653914820000|2022-05-30 12:47:00||89.24||89.24||89.24||89.23|0
1653914830000|2022-05-30 12:47:10|89.27|89.23|89.28|89.24|89.29|89.24|89.25|89.22|6239
1653914840000|2022-05-30 12:47:20|89.29|89.23|89.29|89.24|89.29|89.24|89.29|89.22|548
1653914850000|2022-05-30 12:47:30|89.28|89.25|89.31|89.27|89.31|89.27|89.28|89.25|3617
1653914860000|2022-05-30 12:47:40|89.3|89.26|89.27|89.23|89.3|89.27|89.27|89.23|6697
1653914870000|2022-05-30 12:47:50|89.28|89.25|89.31|89.26|89.31|89.27|89.27|89.23|15821
1653914880000|2022-05-30 12:48:00|89.3|89.25|89.3|89.25|89.3|89.25|89.3|89.24|0
1653914890000|2022-05-30 12:48:10|89.31|89.26|89.31|89.27|89.32|89.29|89.3|89.26|2231
1653914900000|2022-05-30 12:48:20|89.32||89.32||89.32||89.32||0
1653914910000|2022-05-30 12:48:30|89.31|89.28|89.32|89.28|89.32|89.28|89.31|89.27|0
1653914920000|2022-05-30 12:48:40|89.33|89.27|89.39|89.35|89.48|89.43|89.33|89.27|185950
1653914930000|2022-05-30 12:48:50|89.38|89.34|89.37|89.32|89.38|89.34|89.36|89.32|3148
1653914940000|2022-05-30 12:49:00|89.38|89.33|89.38|89.34|89.38|89.35|89.38|89.33|3620
1653914950000|2022-05-30 12:49:10|89.39|89.35|89.48|89.43|89.48|89.45|89.39|89.35|21495
1653914960000|2022-05-30 12:49:20|89.52|89.44|89.54|89.47|89.54|89.48|89.52|89.44|2438
1653914970000|2022-05-30 12:49:30|89.53|89.48|89.53|89.46|89.53|89.5|89.52|89.46|103288
1653914980000|2022-05-30 12:49:40|89.52|89.47|89.53|89.47|89.53|89.48|89.52|89.46|0
1653914990000|2022-05-30 12:49:50|89.54|89.49|89.53|89.49|89.58|89.51|89.53|89.47|15124
1653915000000|2022-05-30 12:50:00|89.54|89.5|89.56|89.5|89.6|89.52|89.54|89.49|0
1653915010000|2022-05-30 12:50:10|89.55|89.49|89.55|89.49|89.57|89.55|89.55|89.49|0
1653915030000|2022-05-30 12:50:30|89.57|89.5|89.56|89.5|89.57|89.51|89.56|89.49|1105
1653915040000|2022-05-30 12:50:40|89.55|89.49|89.55|89.5|89.55|89.52|89.55|89.49|0
1653915050000|2022-05-30 12:50:50|89.54|89.51|89.55|89.5|89.55|89.51|89.54|89.5|4916
1653915060000|2022-05-30 12:51:00|||||||||2234
1653915070000|2022-05-30 12:51:10||89.51||89.5||89.51||89.5|3
1653915080000|2022-05-30 12:51:20||89.52||89.52||89.52||89.52|80
1653915090000|2022-05-30 12:51:30|89.54|89.51|89.49|89.44|89.54|89.51|89.49|89.43|4414
1653915100000|2022-05-30 12:51:40||89.45||89.45||89.47||89.45|0
1653915110000|2022-05-30 12:51:50|89.51|89.48|89.55|89.5|89.55|89.51|89.51|89.48|4510
1653915120000|2022-05-30 12:52:00|89.54|89.49|89.53|89.46|89.54|89.49|89.53|89.46|2
1653915130000|2022-05-30 12:52:10|89.54|89.47|89.55|89.5|89.55|89.5|89.54|89.47|0
1653915150000|2022-05-30 12:52:30||89.52||89.5||89.52||89.5|0
1653915170000|2022-05-30 12:52:50|89.6|89.51|89.58|89.53|89.6|89.53|89.58|89.51|307
1653915180000|2022-05-30 12:53:00|89.6|89.54|89.62|89.56|89.63|89.57|89.59|89.54|0
1653915190000|2022-05-30 12:53:10|89.61|89.55|89.65|89.6|89.67|89.6|89.6|89.55|10888
1653915200000|2022-05-30 12:53:20|89.64||89.65||89.65||89.63||0
1653915210000|2022-05-30 12:53:30|89.68|89.61|89.68|89.61|89.71|89.62|89.66|89.6|0
1653915220000|2022-05-30 12:53:40|89.66|89.6|89.64|89.58|89.66|89.61|89.62|89.56|13644
1653915230000|2022-05-30 12:53:50|89.66|89.59|89.66|89.6|89.66|89.6|89.65|89.58|13
1653915240000|2022-05-30 12:54:00||89.61||89.61||89.61||89.61|0
1653915250000|2022-05-30 12:54:10|89.7|89.6|89.69|89.63|89.71|89.65|89.69|89.6|6960
1653915260000|2022-05-30 12:54:20|89.71|89.64|89.71|89.65|89.71|89.66|89.7|89.64|0
1653915270000|2022-05-30 12:54:30|89.7|89.66|89.71|89.65|89.71|89.66|89.7|89.65|0
1653915280000|2022-05-30 12:54:40|||||||||14
1653915300000|2022-05-30 12:55:00|89.7|89.64|89.68|89.61|89.7|89.64|89.67|89.6|7722
1653915330000|2022-05-30 12:55:30||89.62||89.62||89.62||89.62|0
1653915340000|2022-05-30 12:55:40|89.65|89.61|89.63|89.58|89.65|89.62|89.62|89.58|5986
1653915350000|2022-05-30 12:55:50|89.64|89.59|89.63|89.59|89.64|89.6|89.62|89.58|10
1653915360000|2022-05-30 12:56:00||89.58||89.57||89.58||89.57|0
1653915370000|2022-05-30 12:56:10||89.58||89.58||89.58||89.58|0
1653915380000|2022-05-30 12:56:20||89.59||89.59||89.59||89.59|0
1653915390000|2022-05-30 12:56:30|89.62|89.58|89.6|89.58|89.62|89.59|89.6|89.56|6951
1653915400000|2022-05-30 12:56:40|89.62|89.59|89.69|89.63|89.7|89.64|89.62|89.59|11168
1653915410000|2022-05-30 12:56:50|89.68|89.62|89.68|89.64|89.71|89.64|89.68|89.61|0
1653915420000|2022-05-30 12:57:00||89.63||89.63||89.63||89.63|0
1653915430000|2022-05-30 12:57:10|||||||||14973
1653915450000|2022-05-30 12:57:30|89.67|89.65|89.74|89.71|89.8|89.72|89.67|89.65|4409
1653915460000|2022-05-30 12:57:40|89.73|89.69|89.77|89.71|89.77|89.72|89.73|89.69|16109
1653915470000|2022-05-30 12:57:50|||||||||329
1653915480000|2022-05-30 12:58:00|89.76|89.7|89.74|89.69|89.76|89.7|89.72|89.65|2605
1653915490000|2022-05-30 12:58:10|89.76|89.7|89.77|89.71|89.77|89.71|89.74|89.69|12472
1653915500000|2022-05-30 12:58:20|89.76|89.7|89.74|89.68|89.76|89.7|89.73|89.68|3
1653915510000|2022-05-30 12:58:30|89.73|89.67|89.74|89.67|89.74|89.69|89.73|89.67|0
1653915520000|2022-05-30 12:58:40|89.73|89.68|89.7|89.65|89.77|89.71|89.67|89.62|5032
1653915530000|2022-05-30 12:58:50|89.73|89.66|89.68|89.61|89.74|89.67|89.66|89.61|4505
1653915540000|2022-05-30 12:59:00|89.67|89.62|89.66|89.63|89.67|89.63|89.66|89.61|0
1653915550000|2022-05-30 12:59:10||89.62||89.61||89.63||89.61|0
1653915560000|2022-05-30 12:59:20||89.62||89.63||89.63||89.61|2310
1653915590000|2022-05-30 12:59:50|89.67|89.64|89.68|89.67|89.68|89.67|89.67|89.64|2372
1653915600000|2022-05-30 13:00:00|89.72|89.66|89.66|89.6|89.72|89.66|89.64|89.6|14497
1653915610000|2022-05-30 13:00:10|89.67|89.62|89.65|89.61|89.67|89.62|89.61|89.59|67680
1653915630000|2022-05-30 13:00:30|89.67|89.62|89.65|89.61|89.67|89.64|89.65|89.61|20478
1653915640000|2022-05-30 13:00:40||89.6||89.62||89.62||89.6|55
1653915650000|2022-05-30 13:00:50|89.62|89.6|89.63|89.6|89.63|89.61|89.61|89.59|26071
1653915660000|2022-05-30 13:01:00|||||||||2000
1653915670000|2022-05-30 13:01:10||89.61||89.6||89.61||89.6|0
1653915680000|2022-05-30 13:01:20|89.62|89.59|89.63|89.6|89.63|89.6|89.62|89.59|7207
1653915690000|2022-05-30 13:01:30|89.64|89.61|89.68|89.63|89.7|89.63|89.64|89.61|21710
1653915730000|2022-05-30 13:02:10||89.64||89.66||89.66||89.64|17
1653915740000|2022-05-30 13:02:20|89.71|89.67|89.72|89.69|89.75|89.71|89.71|89.67|5403
1653915750000|2022-05-30 13:02:30|89.73||89.73||89.73||89.73||0
1653915760000|2022-05-30 13:02:40|89.72|89.7|89.75|89.71|89.76|89.71|89.72|89.7|2507
1653915790000|2022-05-30 13:03:10|89.76|89.72|89.8|89.74|89.8|89.74|89.76|89.72|3504
1653915800000|2022-05-30 13:03:20|89.79|89.72|89.73|89.68|89.79|89.72|89.72|89.67|5505
1653915810000|2022-05-30 13:03:30|89.72|89.67|89.76|89.72|89.76|89.72|89.66|89.65|28000
1653915820000|2022-05-30 13:03:40|89.79|89.73|89.78|89.74|89.8|89.76|89.78|89.72|9103
1653915830000|2022-05-30 13:03:50|89.77|89.73|89.75|89.7|89.77|89.74|89.75|89.7|11628
1653915840000|2022-05-30 13:04:00|89.74|89.69|89.73|89.71|89.74|89.71|89.73|89.68|0
1653915860000|2022-05-30 13:04:20|89.74|89.72|89.74|89.72|89.74|89.72|89.74|89.72|2554
1653915870000|2022-05-30 13:04:30|89.73|89.71|89.74|89.71|89.74|89.71|89.73|89.71|3191
1653915880000|2022-05-30 13:04:40||89.72||89.71||89.72||89.71|0
1653915890000|2022-05-30 13:04:50|89.73|89.72|89.73|89.7|89.73|89.72|89.72|89.7|635
1653915900000|2022-05-30 13:05:00|89.74||89.74||89.74||89.74||3429
1653915910000|2022-05-30 13:05:10|89.73|89.69|89.74|89.7|89.74|89.71|89.73|89.68|216
1653915920000|2022-05-30 13:05:20||89.71||89.71||89.71||89.71|0
1653915930000|2022-05-30 13:05:30||89.69||89.69||89.69||89.69|0
1653915940000|2022-05-30 13:05:40|89.73|89.68|89.74|89.68|89.74|89.68|89.73|89.68|15114
1653915950000|2022-05-30 13:05:50||89.69||89.72||89.72||89.69|166
1653915960000|2022-05-30 13:06:00||89.7||89.7||89.7||89.7|0
1653915980000|2022-05-30 13:06:20|89.73|89.72|89.73|89.68|89.73|89.72|89.72|89.68|6926
1653915990000|2022-05-30 13:06:30|89.72|89.67|89.73|89.7|89.73|89.7|89.71|89.67|55
1653916020000|2022-05-30 13:07:00||89.71||89.7||89.71||89.7|0
1653916030000|2022-05-30 13:07:10|89.71|89.68|89.71|89.67|89.73|89.68|89.71|89.67|303
1653916040000|2022-05-30 13:07:20|89.73|89.68|89.7|89.65|89.73|89.68|89.69|89.65|4115
1653916060000|2022-05-30 13:07:40|89.69|89.64|89.68|89.64|89.69|89.64|89.68|89.64|55
1653916080000|2022-05-30 13:08:00|89.67|89.63|89.67|89.63|89.68|89.63|89.67|89.63|6000
1653916090000|2022-05-30 13:08:10|||||||||635
1653916100000|2022-05-30 13:08:20|89.66|89.62|89.68|89.65|89.68|89.66|89.66|89.61|7535
1653916110000|2022-05-30 13:08:30|89.7|89.67|89.73|89.69|89.73|89.69|89.7|89.65|5160
1653916120000|2022-05-30 13:08:40|89.74|89.7|89.75|89.71|89.76|89.71|89.73|89.69|0
1653916140000|2022-05-30 13:09:00|89.76|89.72|89.83|89.79|89.84|89.79|89.76|89.72|200
1653916150000|2022-05-30 13:09:10|89.84|89.81|89.85|89.81|89.88|89.81|89.83|89.79|2531
1653916160000|2022-05-30 13:09:20|89.82|89.79|89.84|89.8|89.84|89.8|89.82|89.77|2502
1653916170000|2022-05-30 13:09:30|89.85|89.81|89.83|89.79|89.85|89.82|89.83|89.79|1650
1653916180000|2022-05-30 13:09:40|89.82|89.78|89.77|89.73|89.82|89.78|89.77|89.72|5206
1653916190000|2022-05-30 13:09:50|89.79|89.74|89.79|89.75|89.79|89.75|89.77|89.72|5530
1653916210000|2022-05-30 13:10:10|89.8|89.77|89.81|89.77|89.84|89.79|89.79|89.75|837
1653916220000|2022-05-30 13:10:20|89.82||89.81||89.82||89.81||3066
1653916230000|2022-05-30 13:10:30|||||||||3409
1653916240000|2022-05-30 13:10:40|89.82||89.82||89.82||89.81||126
1653916250000|2022-05-30 13:10:50|89.83||89.81||89.83||89.81||1
1653916260000|2022-05-30 13:11:00|89.82||89.82||89.82||89.82||0
1653916270000|2022-05-30 13:11:10|89.83||89.83||89.83||89.83||0
1653916280000|2022-05-30 13:11:20|||||||||5562
1653916300000|2022-05-30 13:11:40|89.82|89.75|89.78|89.73|89.82|89.76|89.78|89.73|4383
1653916320000|2022-05-30 13:12:00|89.79|89.74|89.76|89.72|89.8|89.75|89.76|89.72|550
1653916330000|2022-05-30 13:12:10|89.77|89.73|89.77|89.73|89.77|89.73|89.77|89.73|203
1653916340000|2022-05-30 13:12:20|89.76|89.74|89.76|89.72|89.76|89.74|89.76|89.72|57
1653916350000|2022-05-30 13:12:30|89.75|89.71|89.77|89.72|89.77|89.72|89.73|89.68|8739
1653916360000|2022-05-30 13:12:40|||||||||318
1653916370000|2022-05-30 13:12:50||89.73||89.73||89.73||89.71|31
1653916380000|2022-05-30 13:13:00|89.78|89.74|89.79|89.76|89.81|89.76|89.78|89.74|812
1653916390000|2022-05-30 13:13:10|89.81|89.77|89.81|89.77|89.81|89.77|89.78|89.75|0
1653916410000|2022-05-30 13:13:30|89.82|89.78|89.81|89.77|89.82|89.78|89.81|89.77|0
1653916420000|2022-05-30 13:13:40|89.8|89.76|89.78|89.74|89.8|89.76|89.76|89.73|12608
1653916430000|2022-05-30 13:13:50||89.73||89.73||89.74||89.73|263
1653916440000|2022-05-30 13:14:00|||||||||179
1653916460000|2022-05-30 13:14:20||89.74||89.74||89.75||89.74|0
1653916470000|2022-05-30 13:14:30|||||||||22133
1653916480000|2022-05-30 13:14:40|89.8|89.75|89.79|89.75|89.8|89.75|89.79|89.75|66
1653916490000|2022-05-30 13:14:50|89.8|89.76|89.81|89.75|89.81|89.76|89.8|89.75|0
1653916510000|2022-05-30 13:15:10|89.8|89.76|89.8|89.77|89.8|89.77|89.8|89.76|241
1653916530000|2022-05-30 13:15:30|89.81|89.78|89.82|89.79|89.82|89.79|89.81|89.78|81
1653916550000|2022-05-30 13:15:50|89.81|89.78|89.81|89.75|89.81|89.78|89.79|89.75|7904
1653916560000|2022-05-30 13:16:00|89.8|89.76|89.82|89.79|89.82|89.79|89.8|89.75|2395
1653916570000|2022-05-30 13:16:10|89.83|89.81|89.85|89.82|89.86|89.82|89.83|89.81|1996
1653916580000|2022-05-30 13:16:20|89.86|89.83|89.88|89.83|89.89|89.83|89.86|89.82|4907
1653916590000|2022-05-30 13:16:30|89.87|89.85|89.85|89.82|89.87|89.85|89.85|89.82|4676
1653916600000|2022-05-30 13:16:40|||||||||1037
1653916610000|2022-05-30 13:16:50|89.84|89.81|89.87|89.85|89.89|89.85|89.81|89.77|19907
1653916620000|2022-05-30 13:17:00|89.89|89.86|89.9|89.86|89.9|89.86|89.89|89.86|0
1653916630000|2022-05-30 13:17:10|89.85|89.85|89.89|89.83|89.9|89.85|89.85|89.83|20000
1653916640000|2022-05-30 13:17:20|89.9|89.84|89.96|89.93|89.98|89.95|89.9|89.84|28911
1653916650000|2022-05-30 13:17:30|89.95|89.94|89.96|89.92|89.97|89.94|89.92|89.88|34163
1653916660000|2022-05-30 13:17:40|89.97||89.97||89.97||89.97||9
1653916680000|2022-05-30 13:18:00|89.96|89.95|89.96|89.95|89.96|89.95|89.96|89.95|0
1653916690000|2022-05-30 13:18:10|89.97|89.96|89.96|89.92|90|89.98|89.96|89.92|85204
1653916700000|2022-05-30 13:18:20|89.97|89.93|89.97|89.92|89.98|89.94|89.95|89.92|14663
1653916710000|2022-05-30 13:18:30|89.96|89.94|89.98|89.94|89.98|89.94|89.96|89.94|647
1653916720000|2022-05-30 13:18:40|||||||||56526
1653916760000|2022-05-30 13:19:20|89.96|89.95|89.95|89.92|90|89.99|89.95|89.92|64955
1653916770000|2022-05-30 13:19:30|89.94|89.91|89.94|89.91|89.94|89.91|89.94|89.91|3479
1653916780000|2022-05-30 13:19:40|89.93|89.93|89.95|89.91|89.95|89.93|89.92|89.87|2788
1653916790000|2022-05-30 13:19:50|89.94||89.94||89.94||89.94||0
1653916800000|2022-05-30 13:20:00|89.95||89.94||89.95||89.94||12245
1653916810000|2022-05-30 13:20:10|89.93|89.89|89.93|89.89|89.93|89.89|89.92|89.88|4077
1653916820000|2022-05-30 13:20:20|89.92|89.87|89.91|89.86|89.92|89.87|89.91|89.85|11524
1653916830000|2022-05-30 13:20:30||89.87||89.87||89.87||89.87|0
1653916840000|2022-05-30 13:20:40|89.92|89.88|89.96|89.92|89.96|89.92|89.92|89.88|1623
1653916850000|2022-05-30 13:20:50|89.95|89.9|89.95|89.92|89.95|89.92|89.93|89.89|11431
1653916860000|2022-05-30 13:21:00|89.94||89.94||89.94||89.94||4382
1653916870000|2022-05-30 13:21:10|89.95|89.93|89.95|89.92|89.95|89.93|89.95|89.92|42
1653916880000|2022-05-30 13:21:20|89.94|89.9|89.93|89.88|89.94|89.9|89.92|89.88|30622
1653916890000|2022-05-30 13:21:30|89.92|89.89|89.93|89.89|89.93|89.89|89.92|89.88|25
1653916900000|2022-05-30 13:21:40|89.94|89.9|89.95|89.9|89.95|89.92|89.94|89.9|0
1653916910000|2022-05-30 13:21:50|89.94|89.92|89.94|89.9|89.94|89.92|89.94|89.9|0
1653916930000|2022-05-30 13:22:10||89.91||89.9||89.91||89.9|103
1653916940000|2022-05-30 13:22:20|89.95|89.91|89.95|89.9|89.97|89.93|89.95|89.9|4617
1653916950000|2022-05-30 13:22:30|89.94|89.91|89.95|89.92|89.95|89.92|89.94|89.9|5
1653916960000|2022-05-30 13:22:40|89.94|89.89|89.93|89.89|89.94|89.9|89.91|89.89|4901
1653916980000|2022-05-30 13:23:00|89.94|89.9|89.91|89.87|89.94|89.9|89.89|89.84|12045
1653917010000|2022-05-30 13:23:30|89.9|89.86|89.86|89.81|89.9|89.86|89.83|89.81|22582
1653917030000|2022-05-30 13:23:50|89.85|89.8|89.84|89.79|89.86|89.81|89.84|89.79|6000
1653917040000|2022-05-30 13:24:00|89.83|89.78|89.82|89.76|89.83|89.78|89.82|89.75|9803
1653917050000|2022-05-30 13:24:10||89.75||89.76||89.76||89.75|559
1653917060000|2022-05-30 13:24:20|89.8|89.77|89.82|89.77|89.82|89.77|89.8|89.77|0
1653917070000|2022-05-30 13:24:30|89.83|89.78|89.84|89.78|89.84|89.79|89.83|89.78|0
1653917080000|2022-05-30 13:24:40||89.8||89.8||89.82||89.8|341
1653917110000|2022-05-30 13:25:10|||||||||2214
1653917120000|2022-05-30 13:25:20|||||||||11064
1653917130000|2022-05-30 13:25:30|89.83|89.79|89.83|89.79|89.84|89.79|89.83|89.78|250
1653917150000|2022-05-30 13:25:50|89.82|89.78|89.82|89.77|89.82|89.78|89.8|89.76|0
1653917160000|2022-05-30 13:26:00|89.84|89.78|89.85|89.81|89.85|89.81|89.84|89.78|0
1653917170000|2022-05-30 13:26:10|89.88|89.82|89.88|89.83|89.88|89.83|89.88|89.81|3638
1653917190000|2022-05-30 13:26:30|89.87|89.84|89.89|89.84|89.89|89.84|89.87|89.84|5
1653917200000|2022-05-30 13:26:40|89.88|89.83|89.88|89.83|89.88|89.83|89.88|89.83|0
1653917210000|2022-05-30 13:26:50|89.86|89.81|89.85|89.81|89.86|89.81|89.84|89.79|254
1653917220000|2022-05-30 13:27:00|89.86|89.79|89.82|89.79|89.86|89.79|89.82|89.79|34
1653917230000|2022-05-30 13:27:10|||||||||5
1653917240000|2022-05-30 13:27:20|||||||||1688
1653917250000|2022-05-30 13:27:30|89.81|89.78|89.83|89.79|89.84|89.79|89.79|89.76|7139
1653917260000|2022-05-30 13:27:40|89.84|89.8|89.84|89.81|89.86|89.81|89.84|89.8|804
1653917280000|2022-05-30 13:28:00|89.86|89.82|89.89|89.83|89.89|89.84|89.86|89.82|257
1653917290000|2022-05-30 13:28:10|89.86|89.82|89.89|89.83|89.89|89.83|89.86|89.81|0
1653917300000|2022-05-30 13:28:20||89.84||89.84||89.84||89.83|19867
1653917310000|2022-05-30 13:28:30|89.86|89.83|89.86|89.83|89.86|89.83|89.86|89.83|71
1653917320000|2022-05-30 13:28:40|89.88|89.84|89.89|89.84|89.89|89.84|89.86|89.84|0
1653917330000|2022-05-30 13:28:50|||||||||6190
1653917350000|2022-05-30 13:29:10|89.88|89.83|89.89|89.84|89.89|89.84|89.86|89.83|1243
1653917360000|2022-05-30 13:29:20|||||||||5
1653917370000|2022-05-30 13:29:30|89.88|89.83|89.89|89.83|89.89|89.83|89.88|89.83|0
1653917380000|2022-05-30 13:29:40|89.88|89.84|89.89|89.84|89.89|89.84|89.88|89.84|4336
1653917390000|2022-05-30 13:29:50|89.88|89.83|89.86|89.83|89.88|89.84|89.86|89.83|0
1653917400000|2022-05-30 13:30:00|89.87|89.85|89.89|89.86|89.89|89.87|89.87|89.84|1702
1653917410000|2022-05-30 13:30:10|89.88|89.85|89.88|89.86|89.88|89.86|89.88|89.84|1
1653917420000|2022-05-30 13:30:20|89.87|89.84|89.89|89.86|89.89|89.86|89.86|89.83|4745
1653917430000|2022-05-30 13:30:30|89.88|89.84|89.89|89.85|89.89|89.85|89.88|89.84|15
1653917440000|2022-05-30 13:30:40||89.86||89.85||89.86||89.85|7
1653917450000|2022-05-30 13:30:50||89.86||89.86||89.86||89.86|3642
1653917460000|2022-05-30 13:31:00|89.92|89.87|89.89|89.87|89.92|89.88|89.89|89.84|4904
1653917470000|2022-05-30 13:31:10|89.9|89.85|89.93|89.88|89.94|89.91|89.89|89.84|3432
1653917480000|2022-05-30 13:31:20|89.92|89.87|89.92|89.88|89.92|89.88|89.92|89.87|0
1653917490000|2022-05-30 13:31:30||89.89||89.89||89.89||89.87|0
1653917500000|2022-05-30 13:31:40||89.88||89.87||89.88||89.87|44
1653917510000|2022-05-30 13:31:50|89.94|89.89|89.94|89.89|89.94|89.89|89.94|89.89|0
1653917520000|2022-05-30 13:32:00|89.92|89.9|89.94|89.89|89.94|89.9|89.92|89.89|110
1653917530000|2022-05-30 13:32:10|89.92|89.9|89.83|89.79|89.92|89.9|89.82|89.79|6016
1653917540000|2022-05-30 13:32:20|89.81|89.78|89.84|89.8|89.84|89.81|89.8|89.77|2500
1653917550000|2022-05-30 13:32:30|89.82|89.79|89.78|89.76|89.84|89.8|89.77|89.73|8458
1653917560000|2022-05-30 13:32:40|89.79|89.74|89.74|89.7|89.79|89.74|89.74|89.7|6
1653917570000|2022-05-30 13:32:50|89.73|89.71|89.74|89.71|89.74|89.71|89.73|89.71|238
1653917580000|2022-05-30 13:33:00|||||||||97
1653917590000|2022-05-30 13:33:10|89.73|89.72|89.71|89.67|89.73|89.72|89.69|89.66|5448
1653917600000|2022-05-30 13:33:20|89.72|89.68|89.73|89.69|89.74|89.7|89.72|89.68|11289
1653917620000|2022-05-30 13:33:40|89.74|89.7|89.73|89.69|89.74|89.71|89.71|89.69|7024
1653917640000|2022-05-30 13:34:00|89.72|89.67|89.66|89.62|89.72|89.67|89.66|89.62|439
1653917650000|2022-05-30 13:34:10|89.64|89.63|89.64|89.62|89.64|89.63|89.63|89.62|6124
1653917660000|2022-05-30 13:34:20|89.63|89.61|89.62|89.58|89.63|89.61|89.61|89.58|2679
1653917670000|2022-05-30 13:34:30|89.64|89.59|89.65|89.6|89.65|89.6|89.62|89.59|10
1653917680000|2022-05-30 13:34:40|89.63|89.59|89.65|89.59|89.65|89.59|89.63|89.59|0
1653917690000|2022-05-30 13:34:50||89.58||89.6||89.6||89.58|0
1653917700000|2022-05-30 13:35:00|89.63|89.61|89.63|89.6|89.63|89.61|89.62|89.6|270
1653917710000|2022-05-30 13:35:10|89.65|89.61|89.65|89.61|89.67|89.61|89.64|89.6|6266
1653917720000|2022-05-30 13:35:20|89.64|89.6|89.61|89.59|89.65|89.6|89.61|89.57|92
1653917730000|2022-05-30 13:35:30|89.6|89.57|89.59|89.57|89.6|89.57|89.59|89.57|6
1653917740000|2022-05-30 13:35:40|89.58|89.56|89.61|89.56|89.61|89.57|89.58|89.54|2549
1653917750000|2022-05-30 13:35:50|||||||||1116
1653917760000|2022-05-30 13:36:00||89.57||89.57||89.58||89.56|27
1653917770000|2022-05-30 13:36:10|89.59|89.56|89.55|89.52|89.59|89.56|89.54|89.52|4739
1653917780000|2022-05-30 13:36:20|89.54|89.5|89.52|89.5|89.54|89.5|89.52|89.48|2470
1653917790000|2022-05-30 13:36:30|89.53|89.51|89.56|89.51|89.56|89.53|89.53|89.51|10038
1653917800000|2022-05-30 13:36:40|89.55|89.49|89.51|89.47|89.56|89.5|89.49|89.45|7752
1653917810000|2022-05-30 13:36:50||89.46||89.47||89.47||89.46|0
1653917820000|2022-05-30 13:37:00|89.5|89.46|89.49|89.45|89.5|89.46|89.48|89.45|0
1653917830000|2022-05-30 13:37:10|89.48||89.49||89.49||89.48||3634
1653917840000|2022-05-30 13:37:20|||||||||11174
1653917860000|2022-05-30 13:37:40|89.48||89.49||89.49||89.48||0
1653917870000|2022-05-30 13:37:50|89.51|89.46|89.53|89.49|89.53|89.5|89.51|89.46|2027
1653917880000|2022-05-30 13:38:00|89.56|89.5|89.56|89.52|89.58|89.54|89.54|89.48|721
1653917890000|2022-05-30 13:38:10|89.55|89.51|89.52|89.5|89.55|89.51|89.52|89.5|0
1653917900000|2022-05-30 13:38:20|89.53|89.48|89.51|89.47|89.53|89.48|89.49|89.45|42
1653917910000|2022-05-30 13:38:30|89.53|89.48|89.53|89.48|89.53|89.48|89.53|89.47|84479
1653917920000|2022-05-30 13:38:40|89.51|89.47|89.51|89.46|89.51|89.47|89.47|89.45|16
1653917930000|2022-05-30 13:38:50|89.5|89.45|89.45|89.41|89.5|89.46|89.44|89.4|308
1653917940000|2022-05-30 13:39:00|89.46|89.42|89.49|89.44|89.5|89.46|89.46|89.41|296
1653917950000|2022-05-30 13:39:10|89.5|89.46|89.48|89.44|89.5|89.46|89.47|89.44|2300
1653917960000|2022-05-30 13:39:20||89.45||89.44||89.46||89.44|2
1653917970000|2022-05-30 13:39:30||89.45||89.45||89.45||89.44|0
1653917980000|2022-05-30 13:39:40|89.5|89.46|89.54|89.51|89.54|89.52|89.5|89.46|24002
1653917990000|2022-05-30 13:39:50|89.56|89.52|89.59|89.55|89.6|89.55|89.56|89.52|6789
1653918000000|2022-05-30 13:40:00|89.6|89.56|89.6|89.55|89.62|89.57|89.57|89.54|4178
1653918010000|2022-05-30 13:40:10|89.61|89.57|89.6|89.55|89.61|89.57|89.6|89.55|1
1653918020000|2022-05-30 13:40:20|89.61|89.56|89.61|89.57|89.61|89.57|89.59|89.55|0
1653918030000|2022-05-30 13:40:30|89.6|89.56|89.58|89.56|89.6|89.56|89.57|89.54|4675
1653918040000|2022-05-30 13:40:40|89.59|89.57|89.65|89.59|89.65|89.59|89.59|89.57|0
1653918050000|2022-05-30 13:40:50|89.66|89.6|89.66|89.62|89.66|89.62|89.64|89.59|2
1653918060000|2022-05-30 13:41:00||89.61||89.63||89.63||89.61|0
1653918070000|2022-05-30 13:41:10|89.65|89.62|89.65|89.61|89.65|89.63|89.65|89.61|0
1653918080000|2022-05-30 13:41:20|89.66|89.62|89.66|89.63|89.66|89.64|89.66|89.62|0
1653918090000|2022-05-30 13:41:30|89.65||89.65||89.66||89.65||26
1653918100000|2022-05-30 13:41:40|89.66||89.66||89.66||89.66||185
1653918110000|2022-05-30 13:41:50|89.65|89.61|89.65|89.61|89.65|89.61|89.63|89.61|9
1653918120000|2022-05-30 13:42:00|89.64|89.62|89.65|89.61|89.65|89.62|89.63|89.61|0
1653918130000|2022-05-30 13:42:10|89.62|89.58|89.65|89.6|89.65|89.6|89.61|89.57|47
1653918140000|2022-05-30 13:42:20||89.61||89.61||89.61||89.61|305
1653918150000|2022-05-30 13:42:30|89.66|89.62|89.68|89.64|89.7|89.65|89.65|89.6|2470
1653918160000|2022-05-30 13:42:40|89.7|89.65|89.68|89.63|89.71|89.65|89.68|89.63|0
1653918170000|2022-05-30 13:42:50|||||||||3471
1653918180000|2022-05-30 13:43:00|89.67|89.62|89.65|89.6|89.68|89.64|89.65|89.6|8
1653918190000|2022-05-30 13:43:10|89.64|89.61|89.63|89.59|89.64|89.61|89.62|89.59|2500
1653918200000|2022-05-30 13:43:20|89.62|89.61|89.63|89.59|89.63|89.61|89.62|89.58|58
1653918210000|2022-05-30 13:43:30||89.6||89.59||89.6||89.59|2783
1653918220000|2022-05-30 13:43:40||89.58||89.6||89.6||89.58|0
1653918230000|2022-05-30 13:43:50|||||||||11
1653918240000|2022-05-30 13:44:00|89.62|89.58|89.63|89.59|89.63|89.6|89.61|89.57|645
1653918250000|2022-05-30 13:44:10||89.6||89.6||89.6||89.59|4
1653918260000|2022-05-30 13:44:20|89.65|89.61|89.69|89.65|89.69|89.66|89.65|89.6|8685
1653918270000|2022-05-30 13:44:30|89.7|89.66|89.7|89.66|89.71|89.68|89.7|89.66|1539
1653918280000|2022-05-30 13:44:40|89.68|89.67|89.66|89.65|89.68|89.67|89.66|89.62|7350
1653918290000|2022-05-30 13:44:50|89.65|89.62|89.7|89.64|89.7|89.66|89.64|89.6|4713
1653918300000|2022-05-30 13:45:00|89.69||89.68||89.69||89.68||0
1653918310000|2022-05-30 13:45:10|89.67|89.63|89.67|89.62|89.68|89.64|89.66|89.62|0
1653918320000|2022-05-30 13:45:20|89.68|89.63|89.68|89.64|89.68|89.65|89.68|89.63|0
1653918330000|2022-05-30 13:45:30|89.66|89.63|89.65|89.64|89.66|89.64|89.65|89.6|135
1653918340000|2022-05-30 13:45:40|89.66|89.61|89.64|89.6|89.66|89.61|89.64|89.59|0
1653918350000|2022-05-30 13:45:50|89.66|89.61|89.66|89.61|89.66|89.61|89.66|89.61|372
1653918360000|2022-05-30 13:46:00|||||||||1098
1653918370000|2022-05-30 13:46:10||89.62||89.61||89.62||89.61|2
1653918380000|2022-05-30 13:46:20|||||||||2500
1653918390000|2022-05-30 13:46:30||89.62||89.61||89.62||89.61|0
1653918410000|2022-05-30 13:46:50||89.62||89.61||89.62||89.61|0
1653918420000|2022-05-30 13:47:00|89.65|89.62|89.64|89.61|89.65|89.62|89.62|89.61|1428
1653918440000|2022-05-30 13:47:20|89.63|89.6|89.6|89.55|89.63|89.6|89.58|89.55|5873
1653918450000|2022-05-30 13:47:30|89.61|89.56|89.62|89.57|89.62|89.57|89.61|89.56|10
1653918460000|2022-05-30 13:47:40|89.61|89.56|89.6|89.56|89.61|89.56|89.6|89.54|10
1653918470000|2022-05-30 13:47:50|89.61|89.57|89.61|89.57|89.61|89.57|89.61|89.57|0
1653918480000|2022-05-30 13:48:00|89.62|89.56|89.6|89.57|89.63|89.61|89.6|89.56|3173
1653918490000|2022-05-30 13:48:10|89.59|89.58|89.58|89.54|89.62|89.58|89.58|89.54|5
1653918500000|2022-05-30 13:48:20|89.56|89.53|89.57|89.53|89.58|89.54|89.56|89.53|13329
1653918510000|2022-05-30 13:48:30|89.58|89.54|89.6|89.55|89.6|89.55|89.58|89.54|110
1653918520000|2022-05-30 13:48:40||89.56||89.56||89.57||89.55|55
1653918530000|2022-05-30 13:48:50|89.58|89.55|89.58|89.53|89.58|89.55|89.55|89.52|0
1653918540000|2022-05-30 13:49:00|89.6|89.55|89.6|89.57|89.61|89.58|89.6|89.55|786
1653918550000|2022-05-30 13:49:10|89.59|89.56|89.6|89.56|89.62|89.58|89.59|89.55|4681
1653918570000|2022-05-30 13:49:30|89.58|89.54|89.58|89.54|89.58|89.54|89.55|89.51|29263
1653918580000|2022-05-30 13:49:40|89.59|89.53|89.59|89.56|89.6|89.56|89.59|89.53|0
1653918590000|2022-05-30 13:49:50|89.6|89.57|89.64|89.6|89.64|89.6|89.6|89.57|1709
1653918600000|2022-05-30 13:50:00|89.63|89.59|89.63|89.58|89.63|89.59|89.62|89.58|28357
1653918610000|2022-05-30 13:50:10|89.61|89.57|89.63|89.59|89.63|89.59|89.61|89.57|708
1653918620000|2022-05-30 13:50:20|89.61|89.58|89.63|89.58|89.63|89.58|89.61|89.58|0
1653918630000|2022-05-30 13:50:30|89.6|89.57|89.58|89.56|89.61|89.58|89.57|89.56|3656
1653918640000|2022-05-30 13:50:40|89.57|89.55|89.56|89.52|89.57|89.55|89.55|89.52|3140
1653918650000|2022-05-30 13:50:50|89.55||89.56||89.56||89.55||134
1653918660000|2022-05-30 13:51:00|89.54|89.51|89.55|89.5|89.55|89.51|89.5|89.46|4360
1653918670000|2022-05-30 13:51:10|89.53|89.49|89.55|89.49|89.55|89.51|89.53|89.49|0
1653918680000|2022-05-30 13:51:20|89.52|89.48|89.58|89.54|89.58|89.54|89.52|89.48|9162
1653918690000|2022-05-30 13:51:30|89.59|89.55|89.6|89.56|89.6|89.56|89.59|89.55|551
1653918700000|2022-05-30 13:51:40||89.55||89.55||89.55||89.55|17849
1653918710000|2022-05-30 13:51:50|89.59|89.54|89.58|89.53|89.6|89.56|89.56|89.53|2500
1653918720000|2022-05-30 13:52:00|89.57|89.52|89.58|89.53|89.58|89.53|89.56|89.52|0
1653918730000|2022-05-30 13:52:10|89.57|89.54|89.57|89.54|89.57|89.54|89.56|89.54|0
1653918740000|2022-05-30 13:52:20|89.55|89.55|89.61|89.57|89.61|89.57|89.55|89.55|1551
1653918750000|2022-05-30 13:52:30|89.62|89.58|89.65|89.61|89.65|89.61|89.61|89.58|2630
1653918760000|2022-05-30 13:52:40|89.67|89.62|89.64|89.59|89.68|89.62|89.63|89.59|0
1653918770000|2022-05-30 13:52:50|89.63|89.58|89.6|89.55|89.63|89.59|89.59|89.55|166
1653918780000|2022-05-30 13:53:00|89.61|89.56|89.52|89.47|89.61|89.57|89.5|89.47|0
1653918790000|2022-05-30 13:53:10|89.51|89.46|89.51|89.46|89.51|89.46|89.48|89.46|0
1653918800000|2022-05-30 13:53:20|89.5|89.47|89.53|89.47|89.53|89.49|89.47|89.46|14634
1653918810000|2022-05-30 13:53:30|89.5|89.46|89.49|89.46|89.52|89.47|89.49|89.46|2771
1653918820000|2022-05-30 13:53:40|89.48|89.44|89.51|89.49|89.51|89.49|89.47|89.44|40194
1653918830000|2022-05-30 13:53:50|89.53|89.5|89.55|89.5|89.55|89.52|89.53|89.48|4180
1653918840000|2022-05-30 13:54:00|89.54|89.51|89.55|89.51|89.56|89.52|89.53|89.51|0
1653918850000|2022-05-30 13:54:10|89.56|89.53|89.57|89.53|89.59|89.55|89.56|89.52|20000
1653918860000|2022-05-30 13:54:20|89.58|89.54|89.58|89.53|89.58|89.54|89.57|89.53|0
1653918870000|2022-05-30 13:54:30|89.57|89.54|89.58|89.55|89.58|89.55|89.57|89.53|0
1653918880000|2022-05-30 13:54:40|89.57||89.57||89.57||89.57||0
1653918890000|2022-05-30 13:54:50|89.58|89.56|89.63|89.6|89.64|89.6|89.58|89.56|15412
1653918900000|2022-05-30 13:55:00|89.65|89.61|89.64|89.61|89.66|89.62|89.64|89.6|0
1653918910000|2022-05-30 13:55:10|89.65|89.62|89.67|89.63|89.68|89.64|89.65|89.62|11426
1653918920000|2022-05-30 13:55:20|89.66|89.62|89.61|89.58|89.66|89.62|89.59|89.55|12463
1653918930000|2022-05-30 13:55:30|89.6|89.57|89.59|89.55|89.6|89.57|89.59|89.55|5
1653918940000|2022-05-30 13:55:40|89.58|89.54|89.58|89.54|89.6|89.54|89.58|89.54|0
1653918950000|2022-05-30 13:55:50|89.57|89.56|89.6|89.56|89.61|89.58|89.57|89.54|1954
1653918960000|2022-05-30 13:56:00|89.61||89.61||89.61||89.6||0
1653918970000|2022-05-30 13:56:10||89.57||89.56||89.57||89.56|0
1653918980000|2022-05-30 13:56:20|89.6|89.54|89.62|89.57|89.62|89.58|89.56|89.52|1
1653918990000|2022-05-30 13:56:30|89.59|89.56|89.6|89.56|89.61|89.56|89.59|89.56|0
1653919000000|2022-05-30 13:56:40|89.59|89.55|89.56|89.53|89.59|89.55|89.55|89.52|0
1653919010000|2022-05-30 13:56:50|89.55|89.52|89.54|89.5|89.57|89.52|89.53|89.5|3843
1653919020000|2022-05-30 13:57:00|89.53||89.52||89.54||89.52||1117
1653919030000|2022-05-30 13:57:10|89.51|89.49|89.51|89.47|89.52|89.49|89.5|89.47|12454
1653919040000|2022-05-30 13:57:20|89.5|89.46|89.49|89.45|89.51|89.46|89.49|89.45|50
1653919050000|2022-05-30 13:57:30||89.46||89.46||89.47||89.46|0
1653919060000|2022-05-30 13:57:40||89.47||89.46||89.47||89.46|0
1653919070000|2022-05-30 13:57:50|89.48|89.45|89.47|89.44|89.48|89.45|89.46|89.44|11828
1653919080000|2022-05-30 13:58:00|89.46|89.43|89.48|89.43|89.51|89.46|89.44|89.42|11262
1653919090000|2022-05-30 13:58:10|89.49|89.44|89.49|89.46|89.49|89.47|89.47|89.43|0
1653919100000|2022-05-30 13:58:20|89.48|89.47|89.48|89.46|89.49|89.47|89.48|89.46|10
1653919110000|2022-05-30 13:58:30|89.49|89.47|89.49|89.48|89.49|89.48|89.48|89.47|1351
1653919120000|2022-05-30 13:58:40|89.51|89.49|89.5|89.49|89.52|89.49|89.5|89.48|1
1653919130000|2022-05-30 13:58:50|89.51|89.48|89.51|89.48|89.51|89.48|89.5|89.48|2
1653919140000|2022-05-30 13:59:00|89.5|89.49|89.51|89.49|89.51|89.49|89.5|89.48|27
1653919150000|2022-05-30 13:59:10|89.53|89.48|89.53|89.52|89.56|89.53|89.52|89.48|9849
1653919160000|2022-05-30 13:59:20|89.56|89.51|89.55|89.52|89.57|89.53|89.55|89.5|2371
1653919170000|2022-05-30 13:59:30|89.54|89.51|89.53|89.49|89.55|89.51|89.53|89.49|4715
1653919180000|2022-05-30 13:59:40|89.51|89.48|89.5|89.48|89.53|89.48|89.5|89.48|0
1653919190000|2022-05-30 13:59:50|89.49|89.49|89.5|89.48|89.5|89.49|89.49|89.48|2
1653919200000|2022-05-30 14:00:00|89.49|89.47|89.51|89.47|89.51|89.47|89.48|89.45|31
1653919210000|2022-05-30 14:00:10|89.49|89.46|89.49|89.46|89.49|89.46|89.49|89.46|0
1653919230000|2022-05-30 14:00:30|89.51|89.47|89.51|89.47|89.53|89.5|89.51|89.47|26813
1653919250000|2022-05-30 14:00:50|89.52|89.48|89.48|89.45|89.52|89.5|89.47|89.45|14242
1653919260000|2022-05-30 14:01:00|89.49|89.46|89.49|89.46|89.5|89.47|89.49|89.45|9299
1653919270000|2022-05-30 14:01:10|89.5|89.47|89.5|89.47|89.5|89.47|89.49|89.47|0
1653919280000|2022-05-30 14:01:20|89.51|89.48|89.53|89.49|89.53|89.49|89.51|89.48|0
1653919290000|2022-05-30 14:01:30|||||||||33
1653919300000|2022-05-30 14:01:40|89.52|89.47|89.48|89.44|89.52|89.47|89.47|89.44|1985
1653919310000|2022-05-30 14:01:50|89.49|89.45|89.52|89.47|89.52|89.48|89.48|89.45|3636
1653919320000|2022-05-30 14:02:00|89.51|89.46|89.49|89.46|89.51|89.46|89.49|89.45|10
1653919340000|2022-05-30 14:02:20||89.47||89.47||89.47||89.46|0
1653919350000|2022-05-30 14:02:30|89.51|89.48|89.55|89.5|89.56|89.52|89.51|89.48|10099
1653919360000|2022-05-30 14:02:40|89.53|89.49|89.51|89.47|89.53|89.49|89.51|89.47|0
1653919370000|2022-05-30 14:02:50|89.52|89.48|89.53|89.49|89.53|89.49|89.51|89.47|4
1653919380000|2022-05-30 14:03:00||89.48||89.48||89.48||89.47|773
1653919390000|2022-05-30 14:03:10|89.55|89.49|89.55|89.49|89.55|89.5|89.55|89.49|0
1653919400000|2022-05-30 14:03:20|89.52|89.48|89.47|89.44|89.52|89.48|89.46|89.42|0
1653919410000|2022-05-30 14:03:30|89.46|89.43|89.45|89.4|89.46|89.43|89.43|89.4|118
1653919420000|2022-05-30 14:03:40|89.43|89.41|89.43|89.39|89.43|89.41|89.41|89.38|37929
1653919430000|2022-05-30 14:03:50|89.45|89.4|89.43|89.39|89.45|89.4|89.43|89.39|0
1653919440000|2022-05-30 14:04:00|89.45|89.4|89.45|89.4|89.45|89.4|89.43|89.4|500
1653919450000|2022-05-30 14:04:10|89.46|89.41|89.44|89.43|89.46|89.43|89.44|89.4|0
1653919460000|2022-05-30 14:04:20|89.43|89.42|89.44|89.42|89.44|89.43|89.43|89.42|1126
1653919470000|2022-05-30 14:04:30|89.46|89.43|89.46|89.43|89.46|89.43|89.46|89.43|24657
1653919480000|2022-05-30 14:04:40|89.45|89.44|89.45|89.42|89.45|89.44|89.45|89.42|0
1653919490000|2022-05-30 14:04:50|89.46|89.43|89.46|89.43|89.46|89.43|89.46|89.43|3000
1653919510000|2022-05-30 14:05:10|89.45|89.42|89.48|89.45|89.48|89.47|89.45|89.42|5000
1653919520000|2022-05-30 14:05:20||89.44||89.43||89.44||89.43|0
1653919530000|2022-05-30 14:05:30||89.44||89.45||89.45||89.44|0
1653919550000|2022-05-30 14:05:50||89.46||89.47||89.47||89.46|3000
1653919560000|2022-05-30 14:06:00|89.47|89.46|89.48|89.44|89.48|89.47|89.46|89.43|133
1653919570000|2022-05-30 14:06:10||89.45||89.46||89.46||89.45|0
1653919590000|2022-05-30 14:06:30|89.47|89.44|89.47|89.44|89.47|89.44|89.47|89.44|3231
1653919600000|2022-05-30 14:06:40|89.46|89.43|89.45|89.42|89.47|89.44|89.41|89.38|16416
1653919610000|2022-05-30 14:06:50|89.46|89.43|89.46|89.45|89.48|89.46|89.46|89.42|8
1653919620000|2022-05-30 14:07:00|89.48|89.46|89.48|89.45|89.48|89.47|89.47|89.45|867
1653919630000|2022-05-30 14:07:10|89.47||89.48||89.48||89.47||0
1653919650000|2022-05-30 14:07:30|89.47|89.46|89.48|89.45|89.48|89.47|89.47|89.45|11
1653919660000|2022-05-30 14:07:40|89.47|89.43|89.47|89.44|89.47|89.44|89.45|89.43|0
1653919680000|2022-05-30 14:08:00|89.48|89.45|89.48|89.46|89.48|89.46|89.48|89.45|2729
1653919690000|2022-05-30 14:08:10|89.47|89.45|89.38|89.35|89.47|89.45|89.38|89.35|4271
1653919700000|2022-05-30 14:08:20||89.37||89.36||89.37||89.36|0
1653919710000|2022-05-30 14:08:30|89.41|89.37|89.41|89.37|89.41|89.37|89.41|89.37|0
1653919720000|2022-05-30 14:08:40|89.39||89.39||89.39||89.39||5554
1653919730000|2022-05-30 14:08:50|89.38|89.36|89.42|89.38|89.42|89.39|89.38|89.35|3176
1653919740000|2022-05-30 14:09:00||89.37||89.37||89.38||89.37|0
1653919750000|2022-05-30 14:09:10|89.4|89.36|89.38|89.36|89.4|89.36|89.38|89.36|10
1653919760000|2022-05-30 14:09:20|89.39||89.39||89.4||89.39||0
1653919780000|2022-05-30 14:09:40|89.4|89.37|89.41|89.38|89.42|89.4|89.4|89.36|9956
1653919790000|2022-05-30 14:09:50|89.42||89.42||89.42||89.42||489
1653919800000|2022-05-30 14:10:00|89.41|89.39|89.42|89.38|89.42|89.39|89.41|89.38|0
1653919810000|2022-05-30 14:10:10||89.39||89.39||89.4||89.39|8
1653919820000|2022-05-30 14:10:20|89.43|89.4|89.45|89.41|89.46|89.41|89.43|89.4|1115
1653919830000|2022-05-30 14:10:30|89.44|89.4|89.45|89.41|89.45|89.41|89.43|89.39|42
1653919840000|2022-05-30 14:10:40|89.42|89.42|89.45|89.42|89.45|89.42|89.42|89.41|2902
1653919850000|2022-05-30 14:10:50|89.47|89.43|89.49|89.47|89.49|89.47|89.45|89.43|4647
1653919860000|2022-05-30 14:11:00||89.45||89.47||89.47||89.45|0
1653919870000|2022-05-30 14:11:10|89.48|89.48|89.49|89.48|89.49|89.48|89.48|89.48|4181
1653919880000|2022-05-30 14:11:20|89.48|89.47|89.48|89.44|89.48|89.47|89.47|89.44|38
1653919890000|2022-05-30 14:11:30||89.45||89.45||89.45||89.44|0
1653919910000|2022-05-30 14:11:50|89.49|89.46|89.49|89.46|89.49|89.47|89.49|89.45|3474
1653919920000|2022-05-30 14:12:00|89.5|89.45|89.54|89.51|89.55|89.52|89.5|89.45|7648
1653919930000|2022-05-30 14:12:10|89.53|89.5|89.51|89.48|89.53|89.5|89.5|89.47|4202
1653919940000|2022-05-30 14:12:20|89.52|89.5|89.52|89.5|89.52|89.5|89.52|89.5|6111
1653919950000|2022-05-30 14:12:30|||||||||5000
1653919960000|2022-05-30 14:12:40|89.51|89.48|89.54|89.52|89.54|89.52|89.5|89.47|6805
1653919970000|2022-05-30 14:12:50|89.53|89.53|89.54|89.51|89.54|89.53|89.53|89.5|11020
1653919980000|2022-05-30 14:13:00|89.53|89.5|89.54|89.5|89.54|89.5|89.53|89.5|0
1653919990000|2022-05-30 14:13:10|89.53|89.52|89.53|89.51|89.53|89.52|89.53|89.5|0
1653920000000|2022-05-30 14:13:20|89.54|89.52|89.58|89.54|89.59|89.55|89.54|89.52|17642
1653920010000|2022-05-30 14:13:30|89.57|89.53|89.58|89.54|89.58|89.55|89.56|89.53|0
1653920030000|2022-05-30 14:13:50|89.57||89.57||89.57||89.57||0
1653920050000|2022-05-30 14:14:10||89.55||89.55||89.55||89.55|5
1653920060000|2022-05-30 14:14:20|89.59|89.56|89.61|89.57|89.62|89.58|89.59|89.55|1083
1653920070000|2022-05-30 14:14:30|89.6|89.56|89.59|89.56|89.6|89.56|89.56|89.54|12931
1653920080000|2022-05-30 14:14:40|89.6|89.57|89.61|89.56|89.61|89.57|89.6|89.56|0
1653920090000|2022-05-30 14:14:50|89.59|89.57|89.61|89.57|89.61|89.58|89.59|89.57|2500
1653920100000|2022-05-30 14:15:00|89.59|89.56|89.59|89.56|89.61|89.57|89.57|89.56|0
1653920110000|2022-05-30 14:15:10|89.6|89.57|89.61|89.58|89.61|89.59|89.59|89.56|572
1653920120000|2022-05-30 14:15:20|89.6|89.57|89.57|89.52|89.6|89.57|89.55|89.51|1389
1653920130000|2022-05-30 14:15:30|89.55|89.53|89.57|89.53|89.57|89.53|89.54|89.52|2
1653920140000|2022-05-30 14:15:40||89.52||89.53||89.53||89.52|4355
1653920150000|2022-05-30 14:15:50|89.55|89.51|89.54|89.5|89.55|89.51|89.52|89.49|22
1653920160000|2022-05-30 14:16:00|89.53|89.49|89.54|89.5|89.54|89.51|89.52|89.49|4623
1653920170000|2022-05-30 14:16:10|89.55|89.51|89.55|89.53|89.55|89.53|89.55|89.51|0
1653920180000|2022-05-30 14:16:20|89.54|89.52|89.54|89.5|89.54|89.52|89.54|89.5|0
1653920190000|2022-05-30 14:16:30|89.53|89.49|89.53|89.5|89.54|89.5|89.49|89.46|22677
1653920200000|2022-05-30 14:16:40|89.52|89.49|89.52|89.47|89.52|89.49|89.51|89.47|5587
1653920210000|2022-05-30 14:16:50|89.53|89.48|89.53|89.49|89.53|89.49|89.53|89.48|2500
1653920220000|2022-05-30 14:17:00|89.51|89.48|89.49|89.47|89.53|89.48|89.49|89.45|995
1653920240000|2022-05-30 14:17:20|89.5|89.48|89.53|89.5|89.53|89.5|89.5|89.48|1129
1653920260000|2022-05-30 14:17:40|89.54||89.54||89.54||89.54||0
1653920270000|2022-05-30 14:17:50|89.55|89.51|89.55|89.51|89.55|89.51|89.55|89.51|0
1653920280000|2022-05-30 14:18:00|89.54|89.5|89.51|89.47|89.54|89.51|89.51|89.47|0
1653920290000|2022-05-30 14:18:10|89.49|89.46|89.48|89.44|89.49|89.46|89.47|89.44|4
1653920300000|2022-05-30 14:18:20||89.43||89.44||89.45||89.43|2991
1653920310000|2022-05-30 14:18:30||89.45||89.45||89.45||89.45|0
1653920320000|2022-05-30 14:18:40||89.46||89.46||89.46||89.46|572
1653920330000|2022-05-30 14:18:50|89.5|89.47|89.54|89.51|89.54|89.51|89.5|89.47|37011
1653920340000|2022-05-30 14:19:00|89.53|89.5|89.5|89.46|89.54|89.52|89.5|89.46|4219
1653920350000|2022-05-30 14:19:10|89.52|89.47|89.51|89.48|89.54|89.5|89.51|89.47|11000
1653920370000|2022-05-30 14:19:30|89.53|89.49|89.53|89.49|89.53|89.49|89.53|89.49|0
1653920380000|2022-05-30 14:19:40|89.51|89.48|89.48|89.47|89.51|89.48|89.48|89.47|0
1653920390000|2022-05-30 14:19:50|89.49||89.49||89.5||89.49||2476
1653920400000|2022-05-30 14:20:00|89.51|89.48|89.59|89.56|89.59|89.56|89.49|89.47|7936
1653920410000|2022-05-30 14:20:10|89.6|89.57|89.6|89.57|89.6|89.57|89.59|89.56|0
1653920420000|2022-05-30 14:20:20|89.59||89.61||89.61||89.59||0
1653920430000|2022-05-30 14:20:30|89.59|89.58|89.59|89.56|89.59|89.58|89.58|89.56|1344
1653920440000|2022-05-30 14:20:40|89.6||89.59||89.6||89.59||0
1653920450000|2022-05-30 14:20:50|89.57|89.55|89.58|89.55|89.59|89.56|89.57|89.55|0
1653920460000|2022-05-30 14:21:00|89.56|89.54|89.58|89.54|89.58|89.55|89.55|89.52|7117
1653920470000|2022-05-30 14:21:10|89.57|89.53|89.53|89.49|89.57|89.53|89.52|89.49|31
1653920480000|2022-05-30 14:21:20|89.54|89.5|89.55|89.51|89.55|89.51|89.54|89.5|2505
1653920490000|2022-05-30 14:21:30|89.56|89.52|89.59|89.56|89.6|89.57|89.56|89.52|5023
1653920500000|2022-05-30 14:21:40|89.6|89.57|89.64|89.61|89.64|89.61|89.6|89.56|1200
1653920510000|2022-05-30 14:21:50|89.62|89.62|89.65|89.61|89.65|89.62|89.62|89.61|0
1653920520000|2022-05-30 14:22:00||89.62||89.61||89.62||89.61|5
1653920530000|2022-05-30 14:22:10||89.62||89.61||89.62||89.61|0
1653920540000|2022-05-30 14:22:20|89.66|89.62|89.68|89.64|89.69|89.66|89.66|89.61|13214
1653920550000|2022-05-30 14:22:30|89.66|89.63|89.66|89.62|89.67|89.63|89.66|89.62|1115
1653920560000|2022-05-30 14:22:40|89.65|89.63|89.66|89.62|89.66|89.63|89.65|89.61|250
1653920570000|2022-05-30 14:22:50|89.64|89.61|89.66|89.62|89.66|89.62|89.64|89.61|0
1653920580000|2022-05-30 14:23:00|89.67||89.66||89.67||89.66||3890
1653920590000|2022-05-30 14:23:10|89.67|89.63|89.69|89.65|89.7|89.67|89.66|89.63|2586
1653920600000|2022-05-30 14:23:20||89.64||89.66||89.66||89.64|11
1653920620000|2022-05-30 14:23:40|89.68|89.64|89.65|89.62|89.68|89.64|89.65|89.62|9038
1653920630000|2022-05-30 14:23:50|89.64||89.66||89.66||89.64||0
1653920640000|2022-05-30 14:24:00|89.65|89.61|89.65|89.61|89.65|89.61|89.63|89.61|4663
1653920650000|2022-05-30 14:24:10||89.62||89.61||89.62||89.61|0
1653920660000|2022-05-30 14:24:20|89.66|89.62|89.66|89.64|89.69|89.64|89.66|89.61|4500
1653920670000|2022-05-30 14:24:30|89.68|89.65|89.69|89.65|89.69|89.65|89.68|89.64|1706
1653920680000|2022-05-30 14:24:40|89.67|89.64|89.64|89.6|89.67|89.64|89.63|89.59|6469
1653920690000|2022-05-30 14:24:50|89.65|89.59|89.7|89.68|89.7|89.68|89.65|89.59|24556
1653920700000|2022-05-30 14:25:00|||||||||1354
1653920710000|2022-05-30 14:25:10|89.71|89.7|89.74|89.7|89.75|89.71|89.71|89.69|2218
1653920720000|2022-05-30 14:25:20|89.75|89.71|89.76|89.73|89.76|89.73|89.75|89.71|2247
1653920730000|2022-05-30 14:25:30|89.77|89.74|89.79|89.76|89.79|89.76|89.77|89.72|6294
1653920740000|2022-05-30 14:25:40|89.78||89.79||89.79||89.78||0
1653920750000|2022-05-30 14:25:50|89.78|89.77|89.81|89.78|89.82|89.78|89.78|89.76|14427
1653920760000|2022-05-30 14:26:00|89.82|89.79|89.82|89.8|89.85|89.81|89.82|89.79|5977
1653920770000|2022-05-30 14:26:10|89.83|89.79|89.81|89.78|89.84|89.79|89.81|89.77|0
1653920780000|2022-05-30 14:26:20|89.83|89.77|89.8|89.75|89.83|89.78|89.76|89.74|14655
1653920790000|2022-05-30 14:26:30|89.78|89.74|89.75|89.72|89.78|89.74|89.75|89.72|0
1653920800000|2022-05-30 14:26:40|89.76|89.73|89.8|89.75|89.8|89.75|89.76|89.73|786
1653920810000|2022-05-30 14:26:50|89.78||89.79||89.79||89.78||0
1653920820000|2022-05-30 14:27:00|89.8||89.8||89.8||89.8||2536
1653920830000|2022-05-30 14:27:10|89.81||89.81||89.81||89.81||4424
1653920840000|2022-05-30 14:27:20|89.8|89.76|89.82|89.78|89.82|89.78|89.8|89.76|0
1653920850000|2022-05-30 14:27:30|89.8|89.77|89.8|89.75|89.8|89.77|89.8|89.75|189
1653920860000|2022-05-30 14:27:40|89.81|89.76|89.82|89.78|89.83|89.78|89.81|89.76|0
1653920870000|2022-05-30 14:27:50|89.81|89.77|89.79|89.74|89.81|89.77|89.77|89.74|12
1653920880000|2022-05-30 14:28:00|89.78|89.75|89.77|89.73|89.79|89.75|89.77|89.73|12041
1653920890000|2022-05-30 14:28:10|89.78|89.74|89.79|89.75|89.79|89.76|89.75|89.72|3468
1653920900000|2022-05-30 14:28:20|89.78|89.74|89.78|89.73|89.79|89.74|89.77|89.73|0
1653920910000|2022-05-30 14:28:30||89.75||89.75||89.75||89.75|16722
1653920920000|2022-05-30 14:28:40||89.74||89.74||89.75||89.73|0
1653920930000|2022-05-30 14:28:50||89.75||89.75||89.75||89.75|0
1653920950000|2022-05-30 14:29:10||89.76||89.77||89.77||89.76|2361
1653920960000|2022-05-30 14:29:20|89.8|89.78|89.82|89.79|89.83|89.81|89.8|89.78|3728
1653920970000|2022-05-30 14:29:30||89.78||89.78||89.78||89.78|2684
1653920980000|2022-05-30 14:29:40|89.81|89.79|89.83|89.8|89.83|89.8|89.81|89.77|996
1653920990000|2022-05-30 14:29:50|89.81|89.79|89.86|89.83|89.86|89.83|89.81|89.77|10822
1653921000000|2022-05-30 14:30:00|89.87|89.84|89.86|89.82|89.89|89.84|89.86|89.82|27
1653921010000|2022-05-30 14:30:10|89.87|89.83|89.87|89.83|89.88|89.84|89.87|89.83|5
1653921020000|2022-05-30 14:30:20|89.86|89.84|89.87|89.84|89.89|89.86|89.86|89.84|11313
1653921030000|2022-05-30 14:30:30||89.85||89.84||89.86||89.84|13401
1653921040000|2022-05-30 14:30:40|89.86|89.83|89.87|89.84|89.87|89.84|89.86|89.83|12781
1653921050000|2022-05-30 14:30:50|89.86|89.85|89.86|89.83|89.86|89.85|89.86|89.83|8048
1653921060000|2022-05-30 14:31:00|89.85|89.81|89.81|89.77|89.86|89.81|89.8|89.76|17612
1653921070000|2022-05-30 14:31:10||89.78||89.77||89.79||89.77|448
1653921080000|2022-05-30 14:31:20|89.8|89.76|89.8|89.77|89.8|89.77|89.79|89.76|620
1653921090000|2022-05-30 14:31:30||89.76||89.76||89.78||89.76|0
1653921100000|2022-05-30 14:31:40||89.78||89.76||89.78||89.76|0
1653921110000|2022-05-30 14:31:50|89.81|89.78|89.82|89.79|89.82|89.8|89.81|89.78|6067
1653921120000|2022-05-30 14:32:00|89.81|89.78|89.82|89.79|89.82|89.79|89.81|89.78|16
1653921130000|2022-05-30 14:32:10|89.85|89.8|89.86|89.82|89.86|89.82|89.85|89.8|641
1653921140000|2022-05-30 14:32:20||89.83||89.82||89.83||89.82|0
1653921160000|2022-05-30 14:32:40|89.85|89.81|89.81|89.78|89.85|89.81|89.8|89.78|27963
1653921180000|2022-05-30 14:33:00|89.82|89.79|89.82|89.78|89.82|89.79|89.81|89.78|0
1653921190000|2022-05-30 14:33:10|||||||||1094
1653921200000|2022-05-30 14:33:20|89.81|89.79|89.82|89.78|89.82|89.79|89.81|89.78|0
1653921210000|2022-05-30 14:33:30||89.79||89.78||89.79||89.78|2111
1653921220000|2022-05-30 14:33:40|89.8||89.82||89.82||89.8||0
1653921230000|2022-05-30 14:33:50|89.8||89.8||89.8||89.8||0
1653921240000|2022-05-30 14:34:00|89.79|89.76|89.78|89.73|89.79|89.76|89.76|89.72|8917
1653921250000|2022-05-30 14:34:10|89.77||89.78||89.78||89.77||0
1653921270000|2022-05-30 14:34:30||89.74||89.73||89.74||89.73|200
1653921280000|2022-05-30 14:34:40|89.77|89.74|89.78|89.74|89.82|89.8|89.77|89.74|9900
1653921290000|2022-05-30 14:34:50||89.75||89.74||89.75||89.74|2771
1653921300000|2022-05-30 14:35:00|89.77|89.73|89.71|89.67|89.77|89.73|89.71|89.67|11633
1653921310000|2022-05-30 14:35:10|89.72|89.68|89.7|89.67|89.72|89.69|89.7|89.67|9540001
1653921320000|2022-05-30 14:35:20|89.72|89.68|89.72|89.68|89.72|89.68|89.7|89.67|4887
1653921330000|2022-05-30 14:35:30|89.71|89.69|89.72|89.68|89.72|89.69|89.71|89.68|680
1653921340000|2022-05-30 14:35:40|89.71|89.69|89.7|89.67|89.71|89.69|89.69|89.67|916
1653921350000|2022-05-30 14:35:50|89.71|89.68|89.71|89.68|89.71|89.68|89.71|89.68|0
1653921360000|2022-05-30 14:36:00|89.72|89.69|89.72|89.69|89.72|89.7|89.72|89.69|7623
1653921370000|2022-05-30 14:36:10|89.71|89.68|89.74|89.72|89.77|89.74|89.71|89.68|19061
1653921380000|2022-05-30 14:36:20|89.75|89.73|89.75|89.73|89.75|89.73|89.75|89.72|0
1653921400000|2022-05-30 14:36:40|89.76|89.72|89.76|89.74|89.77|89.75|89.75|89.72|3433
1653921410000|2022-05-30 14:36:50||89.73||89.73||89.73||89.73|15
1653921420000|2022-05-30 14:37:00|89.75||89.76||89.76||89.75||0
1653921430000|2022-05-30 14:37:10|89.75|89.72|89.77|89.74|89.77|89.74|89.72|89.7|24323
1653921440000|2022-05-30 14:37:20|89.76|89.73|89.73|89.71|89.76|89.73|89.73|89.68|3691
1653921450000|2022-05-30 14:37:30|89.75|89.72|89.78|89.75|89.78|89.75|89.75|89.71|834
1653921470000|2022-05-30 14:37:50|89.79|89.76|89.81|89.77|89.81|89.78|89.79|89.76|20
1653921480000|2022-05-30 14:38:00|89.8|89.78|89.83|89.78|89.83|89.79|89.8|89.78|5528
1653921500000|2022-05-30 14:38:20|89.82|89.77|89.8|89.77|89.83|89.77|89.8|89.77|0
1653921520000|2022-05-30 14:38:40|89.79|89.75|89.78|89.75|89.79|89.75|89.77|89.74|163
1653921530000|2022-05-30 14:38:50|89.8|89.76|89.82|89.77|89.82|89.77|89.8|89.75|2364
1653921540000|2022-05-30 14:39:00|89.81|89.78|89.8|89.77|89.81|89.79|89.8|89.77|4598
1653921550000|2022-05-30 14:39:10||89.78||89.78||89.79||89.78|0
1653921560000|2022-05-30 14:39:20|89.82|89.79|89.85|89.79|89.85|89.79|89.82|89.79|12029
1653921570000|2022-05-30 14:39:30|89.84||89.84||89.85||89.84||28
1653921580000|2022-05-30 14:39:40|89.85|89.78|89.8|89.76|89.85|89.79|89.79|89.76|3400
1653921590000|2022-05-30 14:39:50|89.81|89.77|89.79|89.77|89.81|89.77|89.78|89.76|0
1653921600000|2022-05-30 14:40:00|89.8|89.76|89.83|89.79|89.83|89.79|89.78|89.76|5696
1653921610000|2022-05-30 14:40:10|89.81|89.78|89.83|89.78|89.83|89.79|89.81|89.78|0
1653921620000|2022-05-30 14:40:20|||||||||1000
1653921630000|2022-05-30 14:40:30|89.81|89.77|89.79|89.76|89.83|89.77|89.77|89.75|4417
1653921640000|2022-05-30 14:40:40||89.75||89.77||89.77||89.75|0
1653921650000|2022-05-30 14:40:50|89.78|89.75|89.76|89.75|89.78|89.75|89.76|89.75|29
1653921660000|2022-05-30 14:41:00||89.73||89.72||89.73||89.71|0
1653921670000|2022-05-30 14:41:10|89.78|89.73|89.77|89.73|89.78|89.74|89.76|89.73|0
1653921680000|2022-05-30 14:41:20|89.76|89.74|89.76|89.73|89.76|89.75|89.76|89.72|11749
1653921690000|2022-05-30 14:41:30|89.75|89.72|89.73|89.69|89.75|89.72|89.72|89.69|3103
1653921700000|2022-05-30 14:41:40|89.71|89.68|89.71|89.67|89.71|89.68|89.69|89.67|846
1653921710000|2022-05-30 14:41:50|89.73|89.68|89.73|89.71|89.73|89.71|89.73|89.68|7000
1653921720000|2022-05-30 14:42:00|89.74|89.72|89.76|89.73|89.76|89.73|89.74|89.71|2370
1653921740000|2022-05-30 14:42:20|89.75|89.72|89.71|89.67|89.75|89.72|89.69|89.67|6279
1653921750000|2022-05-30 14:42:30||89.68||89.68||89.68||89.68|1100
1653921760000|2022-05-30 14:42:40|89.73|89.69|89.73|89.7|89.74|89.71|89.73|89.69|5984
1653921770000|2022-05-30 14:42:50|89.72|89.68|89.72|89.69|89.73|89.69|89.7|89.68|2
1653921780000|2022-05-30 14:43:00|89.73|89.68|89.72|89.69|89.74|89.7|89.72|89.68|675
1653921790000|2022-05-30 14:43:10|89.74||89.74||89.74||89.74||0
1653921800000|2022-05-30 14:43:20|||||||||160
1653921810000|2022-05-30 14:43:30|89.73||89.73||89.73||89.73||1130
1653921820000|2022-05-30 14:43:40|||||||||1102
1653921840000|2022-05-30 14:44:00|||||||||5
1653921880000|2022-05-30 14:44:40||89.71||89.69||89.71||89.69|50
1653921890000|2022-05-30 14:44:50||89.7||89.7||89.7||89.7|0
1653921900000|2022-05-30 14:45:00|89.72|89.69|89.7|89.68|89.72|89.69|89.7|89.66|7865
1653921920000|2022-05-30 14:45:20|89.71|89.69|89.71|89.68|89.71|89.7|89.71|89.68|25910
1653921940000|2022-05-30 14:45:40|89.7|89.69|89.71|89.68|89.71|89.7|89.7|89.68|100
1653921950000|2022-05-30 14:45:50|89.69|89.66|89.71|89.67|89.71|89.67|89.66|89.63|51146
1653921960000|2022-05-30 14:46:00||89.69||89.68||89.69||89.67|0
1653921970000|2022-05-30 14:46:10|89.73|89.69|89.73|89.7|89.74|89.71|89.73|89.68|3205
1653921980000|2022-05-30 14:46:20|89.74|89.69|89.73|89.7|89.75|89.71|89.73|89.69|2914
1653921990000|2022-05-30 14:46:30|89.71|89.68|89.71|89.68|89.73|89.68|89.69|89.66|33
1653922000000|2022-05-30 14:46:40|89.72|89.69|89.72|89.68|89.72|89.69|89.71|89.68|0
1653922020000|2022-05-30 14:47:00|89.71|89.66|89.69|89.65|89.71|89.66|89.68|89.65|814
1653922030000|2022-05-30 14:47:10|89.7|89.66|89.7|89.68|89.7|89.68|89.7|89.66|0
1653922040000|2022-05-30 14:47:20|89.68|89.67|89.7|89.65|89.7|89.67|89.68|89.65|0
1653922050000|2022-05-30 14:47:30||89.66||89.67||89.67||89.66|10009
1653922060000|2022-05-30 14:47:40|89.69|89.66|89.75|89.72|89.76|89.72|89.68|89.65|26378
1653922070000|2022-05-30 14:47:50|89.73|89.71|89.73|89.69|89.73|89.71|89.72|89.69|0
1653922080000|2022-05-30 14:48:00|89.71||89.72||89.73||89.71||148
1653922090000|2022-05-30 14:48:10|89.71|89.67|89.71|89.67|89.72|89.69|89.69|89.66|28973
1653922100000|2022-05-30 14:48:20|89.7|89.68|89.75|89.71|89.75|89.72|89.7|89.67|3
1653922110000|2022-05-30 14:48:30|89.73|89.7|89.73|89.68|89.73|89.7|89.71|89.68|1133
1653922120000|2022-05-30 14:48:40||89.69||89.69||89.69||89.69|17060
1653922130000|2022-05-30 14:48:50|89.69|89.68|89.7|89.68|89.72|89.69|89.69|89.68|35000
1653922140000|2022-05-30 14:49:00|89.71||89.71||89.71||89.71||0
1653922150000|2022-05-30 14:49:10|89.7||89.7||89.71||89.7||0
1653922160000|2022-05-30 14:49:20|89.69|89.67|89.7|89.66|89.7|89.67|89.68|89.65|2469
1653922170000|2022-05-30 14:49:30|89.69|89.65|89.66|89.63|89.69|89.65|89.64|89.61|2858
1653922180000|2022-05-30 14:49:40|||||||||911
1653922190000|2022-05-30 14:49:50|89.68|89.64|89.69|89.65|89.69|89.66|89.67|89.64|7350
1653922200000|2022-05-30 14:50:00|89.68|89.64|89.64|89.61|89.68|89.64|89.64|89.61|4655
1653922210000|2022-05-30 14:50:10||89.6||89.62||89.62||89.6|2
1653922220000|2022-05-30 14:50:20|89.66|89.63|89.71|89.67|89.71|89.68|89.66|89.63|7500
1653922230000|2022-05-30 14:50:30|89.72|89.69|89.76|89.73|89.76|89.73|89.72|89.68|12315
1653922240000|2022-05-30 14:50:40|89.75|89.74|89.76|89.75|89.76|89.75|89.74|89.74|5074
1653922250000|2022-05-30 14:50:50|89.78|89.76|89.82|89.77|89.82|89.77|89.78|89.76|8665
1653922260000|2022-05-30 14:51:00|89.83|89.78|89.85|89.82|89.86|89.82|89.83|89.78|8972
1653922270000|2022-05-30 14:51:10|89.86|89.83|89.86|89.83|89.86|89.83|89.86|89.83|9900
1653922280000|2022-05-30 14:51:20|89.87|89.84|89.86|89.83|89.87|89.84|89.86|89.83|790
1653922290000|2022-05-30 14:51:30|||||||||19
1653922300000|2022-05-30 14:51:40|89.84|89.81|89.83|89.79|89.85|89.81|89.82|89.78|1326
1653922310000|2022-05-30 14:51:50|89.84||89.82||89.84||89.82||0
1653922320000|2022-05-30 14:52:00|89.8|89.78|89.82|89.79|89.83|89.79|89.79|89.78|17068
1653922330000|2022-05-30 14:52:10|89.8|89.78|89.82|89.78|89.82|89.79|89.8|89.77|0
1653922340000|2022-05-30 14:52:20|89.8|89.77|89.84|89.81|89.86|89.83|89.8|89.76|4019
1653922350000|2022-05-30 14:52:30|89.86|89.82|89.86|89.82|89.87|89.83|89.86|89.82|2190
1653922360000|2022-05-30 14:52:40|89.87|89.81|89.87|89.84|89.88|89.84|89.87|89.81|0
1653922370000|2022-05-30 14:52:50|89.88|89.83|89.9|89.86|89.9|89.86|89.88|89.83|16
1653922380000|2022-05-30 14:53:00||89.87||89.87||89.87||89.87|0
1653922390000|2022-05-30 14:53:10|89.89|89.86|89.86|89.82|89.89|89.86|89.86|89.81|2525
1653922400000|2022-05-30 14:53:20|89.84|89.81|89.84|89.8|89.86|89.83|89.84|89.8|10
1653922410000|2022-05-30 14:53:30|89.83|89.79|89.84|89.81|89.84|89.81|89.82|89.79|2016
1653922420000|2022-05-30 14:53:40|89.86|89.82|89.86|89.82|89.86|89.83|89.86|89.81|4842
1653922430000|2022-05-30 14:53:50|89.85|89.81|89.84|89.83|89.85|89.83|89.84|89.81|276
1653922440000|2022-05-30 14:54:00|89.85|89.82|89.8|89.77|89.85|89.82|89.8|89.77|509
1653922450000|2022-05-30 14:54:10|89.81|89.78|89.82|89.79|89.82|89.79|89.81|89.78|0
1653922460000|2022-05-30 14:54:20|89.81|89.78|89.81|89.77|89.81|89.78|89.79|89.76|8394
1653922470000|2022-05-30 14:54:30|89.8|89.76|89.8|89.77|89.83|89.79|89.79|89.76|9071
1653922480000|2022-05-30 14:54:40||89.78||89.77||89.78||89.77|0
1653922490000|2022-05-30 14:54:50|89.82|89.78|89.81|89.78|89.82|89.8|89.8|89.77|8513
1653922500000|2022-05-30 14:55:00|89.79|89.77|89.79|89.77|89.79|89.77|89.79|89.77|904
1653922530000|2022-05-30 14:55:30|89.8|89.78|89.8|89.77|89.81|89.78|89.79|89.77|1283
1653922550000|2022-05-30 14:55:50|89.81|89.78|89.81|89.8|89.81|89.8|89.81|89.77|500
1653922560000|2022-05-30 14:56:00|89.83|89.81|89.83|89.81|89.84|89.81|89.83|89.81|3
1653922570000|2022-05-30 14:56:10|89.84|89.82|89.84|89.8|89.86|89.82|89.84|89.8|13433
1653922580000|2022-05-30 14:56:20|89.83|89.79|89.82|89.78|89.83|89.79|89.82|89.78|0
1653922590000|2022-05-30 14:56:30|89.81|89.77|89.8|89.77|89.81|89.78|89.8|89.77|243
1653922600000|2022-05-30 14:56:40|89.81|89.76|89.77|89.75|89.81|89.76|89.77|89.73|15360
1653922610000|2022-05-30 14:56:50|89.76|89.74|89.77|89.74|89.78|89.74|89.76|89.74|1521
1653922620000|2022-05-30 14:57:00|89.78|89.75|89.78|89.75|89.78|89.77|89.78|89.75|2747
1653922640000|2022-05-30 14:57:20|||||||||6020
1653922650000|2022-05-30 14:57:30|89.77|89.74|89.77|89.74|89.77|89.74|89.76|89.74|1020
1653922660000|2022-05-30 14:57:40|||||||||22
1653922670000|2022-05-30 14:57:50|89.75|89.72|89.73|89.7|89.75|89.72|89.73|89.7|2417
1653922680000|2022-05-30 14:58:00|89.74|89.72|89.73|89.71|89.74|89.73|89.73|89.7|1056
1653922690000|2022-05-30 14:58:10|89.72|89.7|89.68|89.64|89.72|89.7|89.68|89.64|4668
1653922700000|2022-05-30 14:58:20||89.65||89.64||89.65||89.64|0
1653922710000|2022-05-30 14:58:30|89.67|89.65|89.65|89.61|89.67|89.65|89.64|89.61|4709
1653922720000|2022-05-30 14:58:40|89.66|89.62|89.66|89.63|89.66|89.63|89.65|89.62|0
1653922730000|2022-05-30 14:58:50|89.67|89.64|89.66|89.63|89.67|89.64|89.66|89.63|5
1653922740000|2022-05-30 14:59:00|89.67||89.67||89.67||89.67||0
1653922750000|2022-05-30 14:59:10|89.66|89.64|89.67|89.64|89.67|89.64|89.66|89.63|2
1653922760000|2022-05-30 14:59:20|89.66||89.67||89.67||89.66||0
1653922770000|2022-05-30 14:59:30|89.66|89.63|89.65|89.63|89.66|89.63|89.64|89.63|8928
1653922780000|2022-05-30 14:59:40|89.67|89.64|89.66|89.63|89.67|89.65|89.66|89.63|402
1653922800000|2022-05-30 15:00:00|89.65|89.62|89.6|89.56|89.65|89.62|89.58|89.54|8908
1653922810000|2022-05-30 15:00:10|89.61|89.57|89.58|89.54|89.64|89.61|89.58|89.54|35333
1653922820000|2022-05-30 15:00:20|89.57|89.53|89.6|89.56|89.6|89.57|89.57|89.53|4688
1653922830000|2022-05-30 15:00:30|89.59|89.55|89.59|89.55|89.6|89.55|89.56|89.54|0
1653922840000|2022-05-30 15:00:40|89.57|89.56|89.59|89.55|89.6|89.56|89.57|89.55|111
1653922850000|2022-05-30 15:00:50|89.6|89.56|89.58|89.55|89.6|89.57|89.58|89.55|1157
1653922860000|2022-05-30 15:01:00|89.57|89.56|89.62|89.59|89.62|89.59|89.57|89.56|11085
1653922870000|2022-05-30 15:01:10|89.61|89.58|89.66|89.63|89.67|89.63|89.6|89.58|6316
1653922880000|2022-05-30 15:01:20|89.67|89.64|89.73|89.68|89.73|89.7|89.67|89.64|4709
1653922890000|2022-05-30 15:01:30|89.72|89.67|89.68|89.67|89.72|89.67|89.68|89.67|7385
1653922900000|2022-05-30 15:01:40|89.7|89.68|89.68|89.64|89.72|89.69|89.66|89.63|31804
1653922910000|2022-05-30 15:01:50|89.69|89.65|89.72|89.69|89.72|89.69|89.68|89.64|6489
1653922920000|2022-05-30 15:02:00|89.74|89.7|89.74|89.72|89.74|89.73|89.74|89.7|16772
1653922930000|2022-05-30 15:02:10|89.75|89.73|89.78|89.75|89.79|89.75|89.75|89.73|4204
1653922940000|2022-05-30 15:02:20|89.79|89.76|89.79|89.76|89.79|89.76|89.79|89.76|55
1653922950000|2022-05-30 15:02:30||89.77||89.77||89.77||89.77|0
1653922960000|2022-05-30 15:02:40|89.78|89.76|89.78|89.74|89.79|89.76|89.76|89.72|17303
1653922970000|2022-05-30 15:02:50|89.79|89.75|89.86|89.82|89.87|89.82|89.79|89.75|1653
1653922980000|2022-05-30 15:03:00|89.85|89.81|89.83|89.78|89.85|89.81|89.8|89.76|8793
1653922990000|2022-05-30 15:03:10|89.82|89.79|89.78|89.74|89.82|89.8|89.76|89.72|3
1653923010000|2022-05-30 15:03:30|89.75|89.72|89.75|89.7|89.75|89.72|89.73|89.7|4086
1653923020000|2022-05-30 15:03:40|||||||||10000
1653923030000|2022-05-30 15:03:50|89.74|89.71|89.74|89.7|89.75|89.71|89.72|89.7|4038
1653923040000|2022-05-30 15:04:00|89.73||89.73||89.73||89.73||0
1653923050000|2022-05-30 15:04:10|||||||||1919
1653923060000|2022-05-30 15:04:20|89.72|89.69|89.71|89.67|89.72|89.69|89.68|89.65|1919
1653923070000|2022-05-30 15:04:30|89.68|89.66|89.68|89.65|89.68|89.66|89.67|89.65|11150
1653923080000|2022-05-30 15:04:40|89.67||89.67||89.67||89.66||22404
1653923090000|2022-05-30 15:04:50|89.65|89.63|89.65|89.6|89.65|89.63|89.61|89.57|26411
1653923100000|2022-05-30 15:05:00|89.64|89.59|89.64|89.62|89.64|89.62|89.63|89.59|11848
1653923110000|2022-05-30 15:05:10|89.65|89.63|89.65|89.61|89.66|89.64|89.65|89.61|18052
1653923120000|2022-05-30 15:05:20|89.67|89.62|89.66|89.63|89.67|89.64|89.66|89.61|814
1653923140000|2022-05-30 15:05:40|89.64|89.62|89.63|89.6|89.64|89.62|89.61|89.6|2360
1653923150000|2022-05-30 15:05:50|89.62||89.63||89.63||89.62||0
1653923160000|2022-05-30 15:06:00|89.61|89.59|89.61|89.57|89.61|89.59|89.59|89.57|1561
1653923170000|2022-05-30 15:06:10|89.6|89.56|89.58|89.55|89.6|89.56|89.56|89.55|8094
1653923180000|2022-05-30 15:06:20|89.57|89.54|89.58|89.55|89.58|89.55|89.55|89.51|10611
1653923190000|2022-05-30 15:06:30|89.6|89.56|89.61|89.57|89.61|89.58|89.6|89.56|2666
1653923200000|2022-05-30 15:06:40|89.58|89.56|89.58|89.53|89.58|89.56|89.57|89.52|2500
1653923210000|2022-05-30 15:06:50|||||||||50067
1653923220000|2022-05-30 15:07:00||89.54||89.53||89.54||89.53|127
1653923230000|2022-05-30 15:07:10|89.52|89.52|89.49|89.46|89.58|89.53|89.49|89.46|52878
1653923240000|2022-05-30 15:07:20|89.51|89.47|89.51|89.47|89.51|89.48|89.49|89.46|2500
1653923250000|2022-05-30 15:07:30|89.49|89.46|89.51|89.46|89.51|89.47|89.49|89.46|0
1653923260000|2022-05-30 15:07:40|||||||||512
1653923270000|2022-05-30 15:07:50|89.49|89.45|89.49|89.45|89.49|89.45|89.48|89.45|58191
1653923280000|2022-05-30 15:08:00|89.44|89.44|89.44|89.43|89.48|89.44|89.44|89.41|34320
1653923290000|2022-05-30 15:08:10|89.43|89.42|89.44|89.42|89.46|89.44|89.43|89.42|8420
1653923300000|2022-05-30 15:08:20|89.43|89.4|89.38|89.34|89.43|89.4|89.38|89.34|2800
1653923310000|2022-05-30 15:08:30|89.4|89.35|89.38|89.35|89.4|89.36|89.37|89.35|0
1653923320000|2022-05-30 15:08:40|89.37|89.33|89.36|89.32|89.37|89.33|89.35|89.31|21
1653923350000|2022-05-30 15:09:10|||||||||10209
1653923360000|2022-05-30 15:09:20|89.32|89.31|89.32|89.27|89.35|89.32|89.3|89.26|11055
1653923370000|2022-05-30 15:09:30|89.33|89.28|89.32|89.28|89.34|89.31|89.32|89.27|7348
1653923380000|2022-05-30 15:09:40|89.31|89.29|89.31|89.29|89.31|89.29|89.31|89.29|1120
1653923390000|2022-05-30 15:09:50|89.3|89.27|89.29|89.25|89.3|89.27|89.28|89.25|10699
1653923400000|2022-05-30 15:10:00|89.31|89.26|89.33|89.28|89.33|89.28|89.31|89.26|0
1653923410000|2022-05-30 15:10:10|89.3||89.32||89.32||89.3||25
1653923420000|2022-05-30 15:10:20||89.29||89.29||89.29||89.29|0
1653923430000|2022-05-30 15:10:30|89.31|89.28|89.31|89.28|89.31|89.28|89.3|89.28|2500
1653923440000|2022-05-30 15:10:40||89.29||89.28||89.29||89.28|0
1653923450000|2022-05-30 15:10:50||89.29||89.28||89.29||89.28|0
1653923460000|2022-05-30 15:11:00|89.3|89.29|89.33|89.28|89.35|89.32|89.3|89.28|19869
1653923470000|2022-05-30 15:11:10|89.32|89.29|89.31|89.28|89.34|89.3|89.29|89.26|1000
1653923480000|2022-05-30 15:11:20|89.29|89.27|89.28|89.25|89.29|89.27|89.27|89.25|561
1653923490000|2022-05-30 15:11:30|||||||||12
1653923510000|2022-05-30 15:11:50|89.27|89.23|89.26|89.24|89.27|89.24|89.25|89.21|6217
1653923520000|2022-05-30 15:12:00|89.27|89.25|89.28|89.26|89.28|89.26|89.27|89.24|773
1653923530000|2022-05-30 15:12:10|89.27|89.25|89.25|89.21|89.27|89.25|89.23|89.21|11127
1653923540000|2022-05-30 15:12:20|89.24||89.23||89.25||89.23||0
1653923560000|2022-05-30 15:12:40|89.22|89.2|89.25|89.21|89.25|89.22|89.21|89.2|4245
1653923580000|2022-05-30 15:13:00|||||||||1105
1653923590000|2022-05-30 15:13:10|89.26|89.22|89.25|89.21|89.28|89.26|89.23|89.19|10402
1653923600000|2022-05-30 15:13:20|89.21|89.2|89.19|89.17|89.25|89.21|89.19|89.17|52913
1653923610000|2022-05-30 15:13:30|89.2|89.16|89.19|89.15|89.2|89.16|89.19|89.14|27894
1653923620000|2022-05-30 15:13:40|89.18|89.14|89.19|89.14|89.19|89.14|89.17|89.14|2
1653923630000|2022-05-30 15:13:50|89.18|89.15|89.19|89.14|89.19|89.15|89.18|89.14|30
1653923640000|2022-05-30 15:14:00|89.18|89.16|89.19|89.14|89.19|89.16|89.18|89.14|0
1653923650000|2022-05-30 15:14:10|89.18||89.16||89.18||89.15||15407
1653923660000|2022-05-30 15:14:20|89.18|89.15|89.2|89.16|89.2|89.18|89.18|89.15|784
1653923670000|2022-05-30 15:14:30|89.19|89.15|89.19|89.15|89.19|89.16|89.19|89.15|0
1653923680000|2022-05-30 15:14:40||89.16||89.17||89.17||89.16|0
1653923690000|2022-05-30 15:14:50||89.16||89.16||89.16||89.16|0
1653923700000|2022-05-30 15:15:00||89.15||89.14||89.15||89.14|0
1653923710000|2022-05-30 15:15:10|89.21|89.16|89.21|89.16|89.24|89.18|89.21|89.16|197
1653923720000|2022-05-30 15:15:20|89.23|89.18|89.21|89.16|89.23|89.18|89.21|89.16|0
1653923730000|2022-05-30 15:15:30|89.23|89.18|89.18|89.14|89.23|89.18|89.17|89.12|1701
1653923740000|2022-05-30 15:15:40|89.16|89.12|89.16|89.12|89.16|89.12|89.16|89.12|0
1653923760000|2022-05-30 15:16:00|89.14|89.11|89.17|89.13|89.19|89.13|89.14|89.09|3337
1653923770000|2022-05-30 15:16:10|89.15|89.11|89.15|89.11|89.17|89.13|89.15|89.11|0
1653923780000|2022-05-30 15:16:20|89.17|89.13|89.17|89.11|89.17|89.13|89.15|89.09|4
1653923790000|2022-05-30 15:16:30|89.15|89.12|89.15|89.1|89.15|89.12|89.15|89.1|0
1653923800000|2022-05-30 15:16:40|89.17|89.12|89.16|89.12|89.17|89.12|89.15|89.1|0
1653923820000|2022-05-30 15:17:00|89.13|89.1|89.15|89.1|89.15|89.12|89.13|89.08|27
1653923830000|2022-05-30 15:17:10|89.13|89.08|89.12|89.06|89.15|89.1|89.12|89.06|4464
1653923840000|2022-05-30 15:17:20|89.14|89.08|89.14|89.09|89.14|89.09|89.12|89.06|0
1653923850000|2022-05-30 15:17:30|89.16|89.08|89.16|89.08|89.16|89.1|89.12|89.06|3482
1653923860000|2022-05-30 15:17:40|89.14|89.06|89.14|89.07|89.14|89.07|89.14|89.06|0
1653923870000|2022-05-30 15:17:50|89.16|89.12|89.17|89.13|89.19|89.15|89.14|89.1|832
1653923880000|2022-05-30 15:18:00|89.19|89.15|89.18|89.13|89.19|89.15|89.15|89.11|923
1653923890000|2022-05-30 15:18:10|89.16|89.11|89.16|89.11|89.18|89.13|89.16|89.11|0
1653923900000|2022-05-30 15:18:20|89.18|89.13|89.17|89.13|89.18|89.13|89.16|89.11|931
1653923910000|2022-05-30 15:18:30|89.15|89.11|89.18|89.12|89.2|89.15|89.15|89.11|1265
1653923920000|2022-05-30 15:18:40|89.2|89.14|89.21|89.16|89.23|89.18|89.18|89.12|2800
1653923930000|2022-05-30 15:18:50|89.23|89.18|89.26|89.23|89.26|89.23|89.23|89.18|696
1653923940000|2022-05-30 15:19:00|89.24|89.21|89.25|89.19|89.26|89.22|89.21|89.17|4348
1653923950000|2022-05-30 15:19:10|89.23|89.17|89.24|89.19|89.24|89.19|89.22|89.17|0
1653923960000|2022-05-30 15:19:20|89.22|89.17|89.22|89.17|89.22|89.17|89.2|89.17|0
1653923970000|2022-05-30 15:19:30|89.23|89.18|89.22|89.16|89.24|89.18|89.22|89.16|39
1653923980000|2022-05-30 15:19:40|89.24|89.18|89.17|89.13|89.24|89.18|89.17|89.12|27
1653923990000|2022-05-30 15:19:50|89.19|89.15|89.19|89.14|89.19|89.15|89.17|89.12|0
1653924000000|2022-05-30 15:20:00|89.2|89.15|89.19|89.14|89.21|89.16|89.19|89.14|0
1653924010000|2022-05-30 15:20:10|89.21|89.16|89.2|89.14|89.22|89.17|89.19|89.14|4177
1653924020000|2022-05-30 15:20:20|89.22|89.16|89.22|89.16|89.22|89.17|89.19|89.14|0
1653924030000|2022-05-30 15:20:30||89.17||89.16||89.17||89.16|0
1653924040000|2022-05-30 15:20:40|89.19|89.14|89.2|89.15|89.22|89.17|89.19|89.14|0
1653924050000|2022-05-30 15:20:50|89.22|89.17|89.22|89.17|89.22|89.17|89.2|89.15|0
1653924060000|2022-05-30 15:21:00|89.2|89.15|89.28|89.22|89.28|89.23|89.2|89.15|4399
1653924070000|2022-05-30 15:21:10|89.26|89.23|89.29|89.24|89.29|89.24|89.26|89.21|0
1653924080000|2022-05-30 15:21:20|89.28|89.23|89.3|89.25|89.3|89.25|89.28|89.23|0
1653924100000|2022-05-30 15:21:40|89.28|89.23|89.28|89.23|89.28|89.23|89.28|89.23|0
1653924110000|2022-05-30 15:21:50|89.33|89.28|89.35|89.29|89.35|89.29|89.31|89.26|3756
1653924120000|2022-05-30 15:22:00|89.34|89.31|89.35|89.29|89.37|89.31|89.34|89.29|0
1653924130000|2022-05-30 15:22:10|89.37|89.31|89.38|89.31|89.38|89.31|89.35|89.29|0
1653924140000|2022-05-30 15:22:20|89.36|89.29|89.36|89.29|89.38|89.32|89.36|89.29|1478
1653924150000|2022-05-30 15:22:30|89.38|89.31|89.38|89.32|89.38|89.32|89.38|89.31|0
1653924160000|2022-05-30 15:22:40|89.36|89.3|89.36|89.29|89.36|89.3|89.36|89.29|0
1653924170000|2022-05-30 15:22:50|89.38|89.31|89.41|89.35|89.41|89.35|89.37|89.31|2935
1653924180000|2022-05-30 15:23:00|89.4|89.34|89.35|89.29|89.45|89.39|89.35|89.29|2611
1653924190000|2022-05-30 15:23:10|89.37|89.31|89.4|89.34|89.4|89.34|89.37|89.31|1200
1653924200000|2022-05-30 15:23:20|89.38|89.32|89.41|89.35|89.41|89.36|89.38|89.31|2500
1653924210000|2022-05-30 15:23:30|89.39|89.33|89.41|89.35|89.41|89.35|89.39|89.33|0
1653924220000|2022-05-30 15:23:40|89.39|89.33|89.41|89.34|89.41|89.34|89.36|89.3|5317
1653924230000|2022-05-30 15:23:50|89.39|89.32|89.39|89.33|89.41|89.34|89.37|89.31|0
1653924240000|2022-05-30 15:24:00|89.38|89.32|89.4|89.34|89.41|89.34|89.36|89.3|0
1653924250000|2022-05-30 15:24:10|89.38|89.32|89.38|89.31|89.41|89.34|89.35|89.29|232
1653924260000|2022-05-30 15:24:20|89.37|89.29|89.45|89.38|89.45|89.38|89.36|89.29|4140
1653924270000|2022-05-30 15:24:30|89.43|89.36|89.41|89.35|89.43|89.38|89.39|89.33|4500
1653924280000|2022-05-30 15:24:40|89.39|89.33|89.37|89.3|89.41|89.35|89.35|89.3|0
1653924290000|2022-05-30 15:24:50|89.39|89.32|89.35|89.29|89.39|89.33|89.35|89.29|2500
1653924300000|2022-05-30 15:25:00|89.37|89.31|89.39|89.32|89.39|89.32|89.35|89.3|0
1653924310000|2022-05-30 15:25:10|89.37|89.3|89.39|89.32|89.39|89.32|89.36|89.28|4606
1653924320000|2022-05-30 15:25:20|89.37|89.3|89.36|89.29|89.38|89.31|89.36|89.29|0
1653924330000|2022-05-30 15:25:30|89.34|89.31|89.32|89.28|89.36|89.31|89.32|89.28|686
1653924340000|2022-05-30 15:25:40|89.34|89.3|89.33|89.27|89.36|89.31|89.32|89.27|700
1653924350000|2022-05-30 15:25:50|89.34|89.29|89.34|89.28|89.36|89.31|89.34|89.28|0
1653924360000|2022-05-30 15:26:00|89.36|89.3|89.36|89.29|89.38|89.31|89.34|89.28|666
1653924370000|2022-05-30 15:26:10|89.37|89.28|89.37|89.3|89.37|89.3|89.37|89.28|0
1653924380000|2022-05-30 15:26:20|89.35|89.28|89.36|89.29|89.39|89.32|89.35|89.28|0
1653924390000|2022-05-30 15:26:30|89.38|89.31|89.39|89.33|89.41|89.34|89.34|89.29|5750
1653924400000|2022-05-30 15:26:40|89.37|89.31|89.4|89.34|89.4|89.35|89.36|89.31|1501
1653924410000|2022-05-30 15:26:50|89.38|89.32|89.4|89.34|89.4|89.34|89.36|89.32|0
1653924420000|2022-05-30 15:27:00|89.34|89.3|89.34|89.3|89.36|89.32|89.34|89.3|3675
1653924430000|2022-05-30 15:27:10|89.36|89.32|89.36|89.32|89.36|89.32|89.36|89.32|1857
1653924440000|2022-05-30 15:27:20|89.3|89.26|89.31|89.25|89.33|89.27|89.3|89.25|3675
1653924450000|2022-05-30 15:27:30|89.33|89.27|89.33|89.26|89.35|89.28|89.3|89.26|432
1653924460000|2022-05-30 15:27:40|89.32|89.28|89.36|89.29|89.36|89.31|89.32|89.26|556
1653924470000|2022-05-30 15:27:50|89.34|89.27|89.33|89.27|89.34|89.27|89.33|89.27|0
1653924480000|2022-05-30 15:28:00|89.35|89.29|89.32|89.27|89.35|89.29|89.32|89.27|0
1653924490000|2022-05-30 15:28:10|89.34|89.29|89.31|89.26|89.34|89.29|89.31|89.26|594
1653924500000|2022-05-30 15:28:20|89.32|89.27|89.31|89.25|89.34|89.27|89.31|89.25|0
1653924510000|2022-05-30 15:28:30|89.33|89.27|89.33|89.28|89.33|89.28|89.31|89.26|0
1653924520000|2022-05-30 15:28:40|89.31|89.26|89.33|89.28|89.35|89.3|89.31|89.26|3100
1653924530000|2022-05-30 15:28:50|89.31|89.26|89.31|89.26|89.31|89.26|89.31|89.26|0
1653924540000|2022-05-30 15:29:00|89.33|89.28|89.31|89.27|89.33|89.28|89.29|89.25|784
1653924550000|2022-05-30 15:29:10|89.29|89.25|89.29|89.25|89.29|89.25|89.29|89.25|0
1653924560000|2022-05-30 15:29:20|89.31|89.27|89.26|89.22|89.32|89.27|89.26|89.22|10327
1653924570000|2022-05-30 15:29:30|89.28|89.24|89.22|89.15|89.28|89.24|89.22|89.15|7362
1653924580000|2022-05-30 15:29:40|89.25|89.17|89.25|89.18|89.27|89.2|89.21|89.15|14722
1653924590000|2022-05-30 15:29:50|89.21|89.17|89.23|89.16|89.23|89.17|89.2|89.14|7766
1653980410000|2022-05-31 07:00:10|89|88.51|88.92|88.77|89.08|88.77|88.78|88.46|145372
1653980420000|2022-05-31 07:00:20|88.98|88.78|88.69|88.55|89.16|88.91|88.67|88.55|15600
1653980430000|2022-05-31 07:00:30|88.75|88.59|88.7|88.48|88.86|88.7|88.62|88.48|40946
1653980440000|2022-05-31 07:00:40|88.69|88.49|88.73|88.56|88.86|88.68|88.6|88.49|19063
1653980450000|2022-05-31 07:00:50|88.79|88.57|88.7|88.48|88.87|88.66|88.65|88.48|9393
1653980460000|2022-05-31 07:01:00|88.69||88.64||88.73||88.64||740
1653980470000|2022-05-31 07:01:10|88.67||88.62||88.67||88.6||0
1653980480000|2022-05-31 07:01:20|88.71|88.47|88.65|88.49|88.71|88.49|88.57|88.47|4086
1653980490000|2022-05-31 07:01:30|88.62|88.47|88.62|88.47|88.62|88.47|88.62|88.47|706
1653980500000|2022-05-31 07:01:40|88.58|88.39|88.46|88.22|88.6|88.4|88.39|88.14|8575
1653980510000|2022-05-31 07:01:50|88.37|88.14|88.34|88.19|88.44|88.28|88.28|88.05|19232
1653980520000|2022-05-31 07:02:00|88.33|88.13|88.39|88.16|88.45|88.2|88.3|88.08|21184
1653980530000|2022-05-31 07:02:10|88.38|88.17|88.34|88.17|88.45|88.22|88.3|88.1|25601
1653980540000|2022-05-31 07:02:20|88.33|88.16|88.34|88.17|88.34|88.17|88.27|88.07|2732
1653980550000|2022-05-31 07:02:30|88.32|88.16|88.29|88.15|88.35|88.16|88.21|88.01|3901
1653980560000|2022-05-31 07:02:40|88.3|88.13|88.27|88.11|88.3|88.13|88.23|88.03|50892
1653980570000|2022-05-31 07:02:50|88.22|88.1|88.21|88.08|88.27|88.1|88.14|88|12854
1653980580000|2022-05-31 07:03:00|88.28|88.09|88.24|88.08|88.39|88.2|88.24|88.08|11352
1653980590000|2022-05-31 07:03:10|88.23|88.07|88.21|88.08|88.23|88.08|88.15|88|3248
1653980600000|2022-05-31 07:03:20|88.2|88.09|88.2|88.08|88.21|88.09|88.2|88.08|5974
1653980610000|2022-05-31 07:03:30|88.18|88.02|88.13|88.01|88.2|88.02|88.13|88.01|29855
1653980620000|2022-05-31 07:03:40||88.02||88.02||88.03||88.01|1225
1653980630000|2022-05-31 07:03:50|88.12|88.01|88.18|88.05|88.22|88.05|88.08|88|28854
1653980640000|2022-05-31 07:04:00|88.19|88.01|88.16|87.98|88.2|88.01|88.16|87.98|8059
1653980650000|2022-05-31 07:04:10|88.15|87.97|88.1|87.95|88.17|88.01|88.1|87.95|1131
1653980660000|2022-05-31 07:04:20|88.09|87.96|88.09|87.95|88.1|87.98|88.08|87.94|23
1653980670000|2022-05-31 07:04:30|88.08|87.94|88.07|87.93|88.08|87.97|88.01|87.9|4140
1653980680000|2022-05-31 07:04:40|88.06|87.92|88.01|87.9|88.06|87.95|88.01|87.9|0
1653980690000|2022-05-31 07:04:50|||||||||213
1653980700000|2022-05-31 07:05:00||87.91||87.91||87.92||87.91|12
1653980710000|2022-05-31 07:05:10||87.92||87.91||87.92||87.91|0
1653980720000|2022-05-31 07:05:20||87.92||87.91||87.92||87.91|0
1653980730000|2022-05-31 07:05:30|88.05|87.93|88|87.91|88.05|87.93|88|87.91|2485
1653980740000|2022-05-31 07:05:40|87.98|87.9|87.97|87.87|87.99|87.9|87.9|87.75|14976
1653980750000|2022-05-31 07:05:50|87.96|87.84|87.92|87.81|87.96|87.85|87.91|87.78|5884
1653980760000|2022-05-31 07:06:00|87.91|87.8|87.77|87.64|87.91|87.83|87.73|87.6|85157
1653980770000|2022-05-31 07:06:10|87.78|87.65|87.8|87.68|87.95|87.81|87.77|87.63|9807
1653980780000|2022-05-31 07:06:20|87.79|87.66|87.75|87.65|87.79|87.68|87.75|87.64|0
1653980790000|2022-05-31 07:06:30|87.76|87.63|87.67|87.56|87.76|87.63|87.67|87.54|10956
1653980800000|2022-05-31 07:06:40|87.68|87.58|87.68|87.58|87.68|87.6|87.68|87.56|0
1653980810000|2022-05-31 07:06:50|87.71|87.59|87.66|87.58|87.71|87.62|87.66|87.56|4045
1653980820000|2022-05-31 07:07:00|87.64|87.57|87.62|87.52|87.65|87.57|87.61|87.48|10168
1653980830000|2022-05-31 07:07:10|87.63|87.45|87.56|87.47|87.67|87.53|87.55|87.41|3740
1653980840000|2022-05-31 07:07:20|87.55|87.45|87.56|87.45|87.56|87.45|87.55|87.42|0
1653980850000|2022-05-31 07:07:30|87.55|87.42|87.56|87.45|87.56|87.45|87.55|87.42|53
1653980860000|2022-05-31 07:07:40|87.55|87.41|87.56|87.47|87.56|87.47|87.55|87.41|25357
1653980870000|2022-05-31 07:07:50|87.57|87.44|87.63|87.53|87.66|87.55|87.57|87.44|5044
1653980880000|2022-05-31 07:08:00|87.66|87.54|87.66|87.6|87.7|87.61|87.63|87.53|30048
1653980890000|2022-05-31 07:08:10||87.56||87.57||87.59||87.56|567
1653980900000|2022-05-31 07:08:20|87.6|87.56|87.6|87.5|87.66|87.56|87.59|87.47|35045
1653980910000|2022-05-31 07:08:30|87.59|87.52|87.59|87.49|87.6|87.52|87.59|87.49|10156
1653980920000|2022-05-31 07:08:40||87.5||87.5||87.5||87.5|0
1653980930000|2022-05-31 07:08:50||87.51||87.51||87.51||87.5|7425
1653980940000|2022-05-31 07:09:00||87.5||87.5||87.53||87.5|0
1653980950000|2022-05-31 07:09:10||87.51||87.5||87.51||87.5|76
1653980960000|2022-05-31 07:09:20|87.6|87.51|87.58|87.53|87.6|87.53|87.58|87.51|2000
1653980970000|2022-05-31 07:09:30|87.62|87.55|87.68|87.59|87.69|87.61|87.58|87.53|13834
1653980980000|2022-05-31 07:09:40|87.67|87.56|87.67|87.59|87.68|87.59|87.66|87.54|49
1653980990000|2022-05-31 07:09:50|87.68|87.6|87.62|87.56|87.68|87.62|87.59|87.49|19733
1653981000000|2022-05-31 07:10:00|87.61|87.53|87.57|87.53|87.62|87.54|87.55|87.46|7938
1653981010000|2022-05-31 07:10:10|87.56|87.49|87.52|87.44|87.57|87.5|87.52|87.44|6216
1653981020000|2022-05-31 07:10:20|87.53|87.45|87.56|87.46|87.56|87.47|87.53|87.44|6208
1653981030000|2022-05-31 07:10:30|87.57|87.47|87.64|87.54|87.66|87.58|87.57|87.47|319
1653981040000|2022-05-31 07:10:40|87.61||87.63||87.63||87.61||11422
1653981050000|2022-05-31 07:10:50|87.61|87.53|87.58|87.47|87.61|87.53|87.54|87.43|16806
1653981060000|2022-05-31 07:11:00|87.57|87.45|87.54|87.47|87.57|87.51|87.53|87.43|11525
1653981070000|2022-05-31 07:11:10|87.6|87.45|87.56|87.47|87.6|87.5|87.56|87.43|4544
1653981080000|2022-05-31 07:11:20|87.55|87.43|87.51|87.46|87.55|87.46|87.46|87.37|18936
1653981090000|2022-05-31 07:11:30|87.5|87.47|87.55|87.47|87.56|87.5|87.5|87.46|12714
1653981100000|2022-05-31 07:11:40|87.58|87.48|87.52|87.46|87.61|87.52|87.52|87.46|4888
1653981110000|2022-05-31 07:11:50|87.5||87.52||87.52||87.5||781
1653981120000|2022-05-31 07:12:00|87.51|87.45|87.5|87.45|87.51|87.45|87.48|87.45|1215
1653981130000|2022-05-31 07:12:10|87.52|87.46|87.52|87.46|87.52|87.47|87.5|87.45|1000
1653981140000|2022-05-31 07:12:20|87.51|87.45|87.69|87.6|87.74|87.66|87.51|87.45|24882
1653981150000|2022-05-31 07:12:30|87.7|87.62|87.69|87.62|87.76|87.68|87.69|87.59|18206
1653981160000|2022-05-31 07:12:40|87.71|87.63|87.69|87.62|87.71|87.64|87.65|87.6|6537
1653981170000|2022-05-31 07:12:50|87.71|87.61|87.79|87.72|87.79|87.74|87.71|87.61|9394
1653981180000|2022-05-31 07:13:00|87.78|87.74|87.79|87.73|87.79|87.75|87.73|87.7|20474
1653981190000|2022-05-31 07:13:10|87.81|87.7|87.86|87.78|87.87|87.81|87.81|87.7|5350
1653981200000|2022-05-31 07:13:20|87.85|87.79|87.81|87.77|87.86|87.8|87.79|87.71|28888
1653981210000|2022-05-31 07:13:30|87.84|87.74|87.91|87.83|87.92|87.87|87.84|87.73|3086
1653981220000|2022-05-31 07:13:40||87.84||87.87||87.89||87.82|2613
1653981230000|2022-05-31 07:13:50|87.93|87.88|87.96|87.9|87.98|87.91|87.93|87.88|2922
1653981240000|2022-05-31 07:14:00|87.95|87.89|87.95|87.91|87.95|87.93|87.95|87.86|61
1653981250000|2022-05-31 07:14:10|87.94|87.9|87.93|87.87|87.95|87.93|87.91|87.86|4
1653981260000|2022-05-31 07:14:20|87.97|87.88|88.03|87.99|88.03|87.99|87.97|87.88|8049
1653981270000|2022-05-31 07:14:30|88.06|88|88.11|88.06|88.16|88.09|88.06|88|38486
1653981280000|2022-05-31 07:14:40|88.12|88.07|88.15|88.08|88.18|88.1|88.12|88.06|4575
1653981290000|2022-05-31 07:14:50|88.14|88.07|88.12|88.05|88.14|88.08|88.09|88.03|19458
1653981300000|2022-05-31 07:15:00|88.14|88.06|88.13|88.09|88.16|88.14|88.11|88.05|26475
1653981310000|2022-05-31 07:15:10||88.1||88.1||88.1||88.1|5
1653981320000|2022-05-31 07:15:20|88.17|88.11|88.23|88.16|88.31|88.19|88.17|88.11|12844
1653981330000|2022-05-31 07:15:30|88.24|88.17|88.24|88.17|88.24|88.17|88.22|88.16|5668
1653981340000|2022-05-31 07:15:40|88.25|88.18|88.27|88.23|88.32|88.23|88.25|88.18|13523
1653981350000|2022-05-31 07:15:50|88.31|88.24|88.31|88.26|88.38|88.31|88.27|88.23|13879
1653981360000|2022-05-31 07:16:00|88.3|88.25|88.3|88.25|88.33|88.26|88.29|88.25|8759
1653981370000|2022-05-31 07:16:10|88.29|88.21|88.23|88.19|88.34|88.24|88.22|88.15|26200
1653981380000|2022-05-31 07:16:20|88.24|88.16|88.09|88.03|88.24|88.16|88.08|88.03|16058
1653981390000|2022-05-31 07:16:30|88.11|88.04|88.1|88.03|88.12|88.04|88.09|88.03|0
1653981400000|2022-05-31 07:16:40|88.08||88.08||88.1||88.08||3000
1653981410000|2022-05-31 07:16:50|88.06|88.01|88.06|87.98|88.06|88.01|88|87.93|12503
1653981420000|2022-05-31 07:17:00|88.05|87.95|87.99|87.9|88.05|87.97|87.99|87.9|0
1653981430000|2022-05-31 07:17:10||87.91||87.91||87.91||87.91|2843
1653981440000|2022-05-31 07:17:20|87.98|87.9|88.07|88|88.12|88.02|87.98|87.9|13882
1653981450000|2022-05-31 07:17:30|88.08|87.99|88.11|88.04|88.15|88.08|88.08|87.98|14562
1653981460000|2022-05-31 07:17:40|88.1||88.1||88.1||88.07||30399
1653981470000|2022-05-31 07:17:50|88.09|88.01|88.1|88.05|88.1|88.05|88.09|88.01|3148
1653981480000|2022-05-31 07:18:00|88.09|88.04|88.1|88.04|88.1|88.04|88.09|88.04|13847
1653981490000|2022-05-31 07:18:10|88.07|88.05|88.05|88.04|88.1|88.07|88.05|88.04|4655
1653981500000|2022-05-31 07:18:20|88.04|87.99|88.01|87.96|88.05|87.99|88.01|87.93|3497
1653981510000|2022-05-31 07:18:30|87.99|87.95|87.99|87.95|88.01|87.95|87.99|87.95|400
1653981520000|2022-05-31 07:18:40||87.96||87.95||87.96||87.95|2001
1653981530000|2022-05-31 07:18:50|88.03|87.96|88.01|87.95|88.08|88.01|87.99|87.95|4817
1653981540000|2022-05-31 07:19:00|88.02|87.96|88.07|87.99|88.08|87.99|88.02|87.96|5334
1653981550000|2022-05-31 07:19:10||87.98||87.98||87.98||87.98|0
1653981560000|2022-05-31 07:19:20|88.06|88|88.02|87.95|88.06|88|87.99|87.95|7416
1653981570000|2022-05-31 07:19:30|88|87.91|87.97|87.92|88|87.92|87.94|87.85|30052
1653981580000|2022-05-31 07:19:40|87.96|87.9|87.96|87.89|87.96|87.9|87.96|87.89|2874
1653981590000|2022-05-31 07:19:50|87.95|87.88|87.93|87.88|87.95|87.88|87.93|87.84|14789
1653981600000|2022-05-31 07:20:00|87.92|87.85|87.92|87.89|87.94|87.89|87.92|87.85|0
1653981610000|2022-05-31 07:20:10|87.91|87.87|87.92|87.84|87.93|87.88|87.86|87.79|8783
1653981620000|2022-05-31 07:20:20|87.91|87.82|87.85|87.76|87.91|87.82|87.85|87.75|2500
1653981630000|2022-05-31 07:20:30||87.75||87.76||87.77||87.75|0
1653981640000|2022-05-31 07:20:40|87.84|87.75|87.82|87.72|87.84|87.75|87.78|87.71|0
1653981650000|2022-05-31 07:20:50|87.83|87.73|87.79|87.71|87.85|87.8|87.79|87.7|4600
1653981660000|2022-05-31 07:21:00|87.8|87.72|87.8|87.74|87.8|87.74|87.8|87.71|0
1653981670000|2022-05-31 07:21:10|87.79|87.73|87.76|87.7|87.79|87.73|87.75|87.68|4233
1653981680000|2022-05-31 07:21:20|87.75|87.69|87.82|87.75|87.83|87.75|87.75|87.68|2029
1653981690000|2022-05-31 07:21:30|87.84|87.76|87.83|87.76|87.86|87.77|87.81|87.75|5101
1653981700000|2022-05-31 07:21:40|87.84|87.77|87.83|87.76|87.86|87.78|87.83|87.76|10
1653981710000|2022-05-31 07:21:50|87.84|87.77|87.82|87.76|87.87|87.79|87.78|87.76|11206
1653981720000|2022-05-31 07:22:00|87.81|87.75|87.72|87.66|87.85|87.79|87.72|87.65|23748
1653981730000|2022-05-31 07:22:10|87.71|87.64|87.73|87.66|87.74|87.66|87.69|87.62|6604
1653981740000|2022-05-31 07:22:20|87.71|87.65|87.7|87.66|87.71|87.67|87.7|87.64|0
1653981760000|2022-05-31 07:22:40|87.71|87.67|87.79|87.71|87.81|87.73|87.71|87.67|4316
1653981770000|2022-05-31 07:22:50|87.77|87.7|87.79|87.71|87.79|87.71|87.77|87.69|20
1653981780000|2022-05-31 07:23:00|87.8|87.74|87.69|87.64|87.81|87.74|87.69|87.64|15281
1653981790000|2022-05-31 07:23:10|87.71|87.65|87.84|87.76|87.84|87.76|87.71|87.65|6054
1653981800000|2022-05-31 07:23:20|87.86|87.77|87.88|87.8|87.89|87.82|87.86|87.77|0
1653981810000|2022-05-31 07:23:30|87.89|87.82|87.91|87.85|87.95|87.88|87.89|87.79|5399
1653981820000|2022-05-31 07:23:40|87.88|87.83|87.87|87.8|87.88|87.83|87.87|87.79|1789
1653981830000|2022-05-31 07:23:50|87.88|87.81|87.93|87.85|88|87.94|87.88|87.81|5395
1653981840000|2022-05-31 07:24:00||87.87||87.86||87.88||87.85|1746
1653981850000|2022-05-31 07:24:10|87.92||87.93||87.93||87.92||0
1653981860000|2022-05-31 07:24:20|87.95|87.87|88.02|87.96|88.04|87.97|87.95|87.87|1737
1653981870000|2022-05-31 07:24:30|88.03|87.97|88.04|87.97|88.06|88|88.03|87.97|0
1653981880000|2022-05-31 07:24:40|88.06|87.98|88.05|87.98|88.06|88.02|88.04|87.97|3728
1653981890000|2022-05-31 07:24:50|88.04|88.01|88.04|87.98|88.04|88.01|88.04|87.98|15000
1653981910000|2022-05-31 07:25:10|88.05|88.01|88.07|88.04|88.09|88.04|88.05|88.01|7035
1653981920000|2022-05-31 07:25:20|88.09|88.05|88.16|88.09|88.16|88.1|88.09|88.05|2875
1653981930000|2022-05-31 07:25:30|88.15|88.1|88.14|88.09|88.16|88.1|88.14|88.09|4106
1653981940000|2022-05-31 07:25:40|88.13|88.08|88.18|88.13|88.21|88.15|88.07|88.02|35501
1653981960000|2022-05-31 07:26:00|88.22|88.15|88.17|88.13|88.25|88.17|88.17|88.13|8813
1653981970000|2022-05-31 07:26:10|88.19|88.14|88.19|88.14|88.25|88.18|88.17|88.13|3457
1653981980000|2022-05-31 07:26:20|88.18|88.13|88.14|88.07|88.18|88.13|88.13|88.07|4134
1653981990000|2022-05-31 07:26:30||88.08||88.09||88.11||88.08|0
1653982000000|2022-05-31 07:26:40|88.13|88.08|88.11|88.07|88.13|88.08|88.11|88.07|56
1653982010000|2022-05-31 07:26:50|88.12|88.09|88.14|88.07|88.19|88.13|88.12|88.07|1615
1653982030000|2022-05-31 07:27:10||88.08||88.07||88.1||88.07|1005
1653982040000|2022-05-31 07:27:20|88.17|88.1|88.2|88.13|88.21|88.15|88.17|88.07|12897
1653982060000|2022-05-31 07:27:40||88.12||88.13||88.13||88.1|0
1653982070000|2022-05-31 07:27:50|88.19|88.1|88.15|88.08|88.19|88.11|88.12|88.07|12
1653982080000|2022-05-31 07:28:00||88.09||88.09||88.09||88.09|22
1653982090000|2022-05-31 07:28:10|88.12||88.15||88.15||88.12||0
1653982110000|2022-05-31 07:28:30|88.11|88.08|88.13|88.08|88.13|88.08|88.1|88.07|3519
1653982120000|2022-05-31 07:28:40|88.15|88.09|88.19|88.12|88.21|88.15|88.13|88.08|3360
1653982140000|2022-05-31 07:29:00|88.18|88.11|88.17|88.11|88.18|88.12|88.16|88.11|286
1653982150000|2022-05-31 07:29:10|88.18|88.12|88.21|88.15|88.21|88.16|88.18|88.12|564
1653982160000|2022-05-31 07:29:20|88.2|88.14|88.17|88.13|88.2|88.16|88.14|88.09|28773
1653982170000|2022-05-31 07:29:30|88.19|88.15|88.19|88.15|88.19|88.16|88.19|88.13|0
1653982180000|2022-05-31 07:29:40|88.21|88.16|88.28|88.22|88.29|88.22|88.21|88.16|7667
1653982190000|2022-05-31 07:29:50|88.27||88.27||88.27||88.27||0
1653982200000|2022-05-31 07:30:00|88.25|88.2|88.25|88.22|88.27|88.22|88.23|88.2|11278
1653982210000|2022-05-31 07:30:10|88.24|88.2|88.23|88.2|88.25|88.2|88.22|88.15|9006
1653982240000|2022-05-31 07:30:40|88.24|88.21|88.29|88.25|88.3|88.27|88.24|88.21|14378
1653982250000|2022-05-31 07:30:50|88.28|88.23|88.28|88.25|88.28|88.25|88.28|88.23|300
1653982260000|2022-05-31 07:31:00|||||||||11
1653982270000|2022-05-31 07:31:10|88.27|88.23|88.25|88.21|88.27|88.23|88.24|88.19|909
1653982300000|2022-05-31 07:31:40|88.26|88.22|88.35|88.29|88.35|88.29|88.25|88.21|3978
1653982310000|2022-05-31 07:31:50|88.34|88.3|88.34|88.3|88.34|88.31|88.34|88.29|500
1653982330000|2022-05-31 07:32:10||88.31||88.3||88.31||88.3|2384
1653982340000|2022-05-31 07:32:20|88.35|88.31|88.35|88.3|88.35|88.32|88.35|88.3|5960
1653982360000|2022-05-31 07:32:40|88.36|88.31|88.4|88.37|88.4|88.37|88.34|88.3|22523
1653982370000|2022-05-31 07:32:50|88.42|88.38|88.42|88.38|88.42|88.38|88.42|88.38|1549
1653982380000|2022-05-31 07:33:00|88.46|88.39|88.45|88.4|88.49|88.42|88.45|88.39|6144
1653982390000|2022-05-31 07:33:10|88.46||88.46||88.46||88.46||13588
1653982400000|2022-05-31 07:33:20|88.44|88.41|88.48|88.44|88.49|88.44|88.44|88.41|13716
1653982410000|2022-05-31 07:33:30|||||||||11235
1653982420000|2022-05-31 07:33:40|88.47|88.45|88.48|88.44|88.49|88.45|88.45|88.41|14396
1653982440000|2022-05-31 07:34:00|88.47|88.42|88.45|88.43|88.47|88.44|88.37|88.32|55021
1653982450000|2022-05-31 07:34:10|88.48|88.44|88.46|88.42|88.5|88.45|88.46|88.4|983
1653982460000|2022-05-31 07:34:20|88.47|88.43|88.54|88.49|88.58|88.51|88.47|88.43|9649
1653982470000|2022-05-31 07:34:30|88.53|88.48|88.45|88.4|88.54|88.5|88.45|88.4|14016
1653982480000|2022-05-31 07:34:40|88.47|88.41|88.46|88.41|88.5|88.43|88.45|88.4|13848
1653982490000|2022-05-31 07:34:50|88.45|88.42|88.53|88.47|88.54|88.47|88.45|88.42|5898
1653982500000|2022-05-31 07:35:00|88.52|88.46|88.47|88.42|88.52|88.46|88.46|88.42|7712
1653982510000|2022-05-31 07:35:10||88.43||88.42||88.44||88.42|0
1653982520000|2022-05-31 07:35:20|88.5|88.43|88.47|88.44|88.52|88.46|88.47|88.42|2736
1653982530000|2022-05-31 07:35:30||88.45||88.45||88.45||88.45|565
1653982540000|2022-05-31 07:35:40|88.5|88.44|88.53|88.47|88.55|88.49|88.5|88.44|0
1653982550000|2022-05-31 07:35:50|88.52|88.46|88.51|88.47|88.52|88.47|88.49|88.43|13225
1653982560000|2022-05-31 07:36:00|88.5|88.44|88.46|88.43|88.5|88.46|88.46|88.43|5458
1653982570000|2022-05-31 07:36:10|88.47|88.4|88.44|88.4|88.47|88.41|88.44|88.4|9822
1653982590000|2022-05-31 07:36:30|||||||||2011
1653982600000|2022-05-31 07:36:40|88.43|88.38|88.38|88.34|88.43|88.38|88.37|88.31|10182
1653982610000|2022-05-31 07:36:50|88.37|88.33|88.37|88.33|88.37|88.33|88.37|88.32|0
1653982620000|2022-05-31 07:37:00|88.36|88.32|88.29|88.26|88.36|88.32|88.29|88.26|11302
1653982630000|2022-05-31 07:37:10|88.28|88.25|88.29|88.23|88.29|88.25|88.28|88.22|5097
1653982640000|2022-05-31 07:37:20|88.28||88.28||88.28||88.28||0
1653982650000|2022-05-31 07:37:30|88.27|88.22|88.21|88.16|88.29|88.24|88.21|88.15|6733
1653982660000|2022-05-31 07:37:40|||||||||850
1653982670000|2022-05-31 07:37:50|88.22|88.17|88.29|88.24|88.33|88.26|88.22|88.17|14393
1653982680000|2022-05-31 07:38:00||88.26||88.25||88.26||88.25|13
1653982690000|2022-05-31 07:38:10||88.26||88.25||88.26||88.25|7050
1653982700000|2022-05-31 07:38:20|88.27|88.24|88.25|88.2|88.27|88.24|88.23|88.16|21538
1653982710000|2022-05-31 07:38:30|88.26|88.22|88.26|88.2|88.29|88.24|88.26|88.2|1607
1653982720000|2022-05-31 07:38:40|88.24|88.19|88.25|88.18|88.26|88.19|88.24|88.18|1029
1653982730000|2022-05-31 07:38:50|88.23|88.16|88.19|88.12|88.24|88.17|88.19|88.11|6867
1653982740000|2022-05-31 07:39:00|88.18|88.11|88.2|88.16|88.2|88.16|88.17|88.1|2578
1653982750000|2022-05-31 07:39:10|||||||||1286
1653982760000|2022-05-31 07:39:20||88.14||88.14||88.16||88.14|7
1653982770000|2022-05-31 07:39:30|88.22|88.16|88.21|88.16|88.28|88.21|88.21|88.16|19243
1653982780000|2022-05-31 07:39:40|88.2||88.2||88.2||88.2||0
1653982790000|2022-05-31 07:39:50||88.15||88.15||88.15||88.15|0
1653982800000|2022-05-31 07:40:00|||||||||10000
1653982810000|2022-05-31 07:40:10|88.18|88.14|88.09|88.04|88.18|88.14|88.09|88.03|8834
1653982820000|2022-05-31 07:40:20|88.11|88.05|88.11|88.06|88.12|88.08|88.1|88.04|3547
1653982830000|2022-05-31 07:40:30|88.1|88.05|88.11|88.06|88.11|88.07|88.1|88.04|2
1653982840000|2022-05-31 07:40:40||88.07||88.06||88.08||88.06|1
1653982860000|2022-05-31 07:41:00||88.07||88.07||88.08||88.07|11
1653982870000|2022-05-31 07:41:10|88.1|88.06|88.1|88.07|88.1|88.07|88.1|88.06|5
1653982880000|2022-05-31 07:41:20|88.13|88.08|88.13|88.11|88.14|88.11|88.13|88.08|3493
1653982890000|2022-05-31 07:41:30||88.09||88.09||88.09||88.09|3
1653982910000|2022-05-31 07:41:50|88.14|88.12|88.14|88.11|88.14|88.12|88.14|88.1|5634
1653982920000|2022-05-31 07:42:00|88.16|88.13|88.18|88.13|88.18|88.13|88.16|88.13|4075
1653982930000|2022-05-31 07:42:10|88.2|88.14|88.2|88.15|88.2|88.15|88.2|88.13|1713
1653982940000|2022-05-31 07:42:20|||||||||463
1653982960000|2022-05-31 07:42:40|88.21|88.16|88.21|88.16|88.22|88.2|88.2|88.15|18979
1653982970000|2022-05-31 07:42:50|88.22|88.18|88.27|88.22|88.28|88.22|88.22|88.18|0
1653982980000|2022-05-31 07:43:00|88.26|88.21|88.26|88.23|88.26|88.23|88.24|88.2|1874
1653982990000|2022-05-31 07:43:10|88.27|88.24|88.3|88.26|88.31|88.26|88.27|88.24|2034
1653983010000|2022-05-31 07:43:30|88.31|88.27|88.36|88.32|88.38|88.32|88.31|88.27|10044
1653983020000|2022-05-31 07:43:40|88.35||88.35||88.36||88.35||569
1653983030000|2022-05-31 07:43:50|88.37|88.33|88.42|88.37|88.44|88.37|88.37|88.33|13444
1653983040000|2022-05-31 07:44:00|88.43|88.38|88.43|88.37|88.43|88.38|88.43|88.37|255
1653983050000|2022-05-31 07:44:10|||||||||1118
1653983060000|2022-05-31 07:44:20|88.45|88.38|88.46|88.4|88.47|88.42|88.45|88.38|50
1653983070000|2022-05-31 07:44:30|88.45|88.39|88.44|88.4|88.45|88.4|88.41|88.39|16821
1653983080000|2022-05-31 07:44:40|88.43|88.41|88.44|88.39|88.44|88.41|88.42|88.39|11314
1653983090000|2022-05-31 07:44:50||88.4||88.4||88.4||88.4|0
1653983110000|2022-05-31 07:45:10|88.45|88.41|88.55|88.49|88.56|88.5|88.45|88.41|6052
1653983120000|2022-05-31 07:45:20||88.5||88.5||88.5||88.5|0
1653983130000|2022-05-31 07:45:30||88.51||88.5||88.51||88.5|0
1653983140000|2022-05-31 07:45:40||88.51||88.51||88.51||88.51|77
1653983150000|2022-05-31 07:45:50|88.56||88.56||88.56||88.56||37006
1653983160000|2022-05-31 07:46:00|88.59|88.52|88.56|88.51|88.61|88.55|88.56|88.51|4603
1653983170000|2022-05-31 07:46:10|88.55||88.56||88.56||88.55||33
1653983180000|2022-05-31 07:46:20|88.57|88.52|88.57|88.51|88.57|88.52|88.57|88.51|0
1653983190000|2022-05-31 07:46:30|88.58|88.54|88.58|88.53|88.58|88.54|88.58|88.52|0
1653983200000|2022-05-31 07:46:40|88.6|88.54|88.62|88.57|88.63|88.57|88.6|88.54|1
1653983210000|2022-05-31 07:46:50|88.63|88.58|88.63|88.58|88.67|88.6|88.63|88.57|5363
1653983220000|2022-05-31 07:47:00|88.65|88.59|88.65|88.6|88.65|88.6|88.65|88.59|1
1653983230000|2022-05-31 07:47:10|88.67|88.62|88.71|88.65|88.72|88.67|88.67|88.62|1442
1653983240000|2022-05-31 07:47:20|88.7|88.66|88.71|88.67|88.73|88.68|88.68|88.66|22615
1653983250000|2022-05-31 07:47:30|88.7|88.68|88.7|88.65|88.7|88.69|88.67|88.63|15801
1653983260000|2022-05-31 07:47:40|||||||||7
1653983270000|2022-05-31 07:47:50||88.66||88.65||88.66||88.65|0
1653983290000|2022-05-31 07:48:10|||||||||4900
1653983300000|2022-05-31 07:48:20|88.68|88.63|88.64|88.6|88.68|88.65|88.64|88.57|12816
1653983310000|2022-05-31 07:48:30|88.63|88.62|88.65|88.6|88.65|88.62|88.63|88.6|80
1653983320000|2022-05-31 07:48:40|88.64|88.58|88.64|88.57|88.65|88.58|88.64|88.57|346
1653983330000|2022-05-31 07:48:50|88.61|88.56|88.61|88.57|88.61|88.57|88.61|88.55|0
1653983340000|2022-05-31 07:49:00|88.62|88.56|88.59|88.53|88.62|88.56|88.59|88.52|7077
1653983360000|2022-05-31 07:49:20|88.58|88.52|88.55|88.48|88.58|88.52|88.52|88.47|1633
1653983370000|2022-05-31 07:49:30|88.54|88.47|88.53|88.47|88.54|88.5|88.48|88.45|28228
1653983380000|2022-05-31 07:49:40|88.51||88.51||88.51||88.51||0
1653983390000|2022-05-31 07:49:50|88.5|88.45|88.43|88.37|88.5|88.45|88.43|88.36|12558
1653983400000|2022-05-31 07:50:00|88.44|88.39|88.41|88.36|88.44|88.39|88.41|88.35|258
1653983410000|2022-05-31 07:50:10||88.37||88.36||88.37||88.36|0
1653983420000|2022-05-31 07:50:20|88.4|88.37|88.41|88.37|88.41|88.37|88.4|88.37|0
1653983430000|2022-05-31 07:50:30||88.39||88.37||88.39||88.37|1066
1653983440000|2022-05-31 07:50:40|88.4|88.36|88.41|88.37|88.41|88.39|88.38|88.34|4329
1653983450000|2022-05-31 07:50:50|88.39||88.39||88.39||88.39||11
1653983490000|2022-05-31 07:51:30|88.38|88.34|88.33|88.27|88.38|88.34|88.33|88.27|12130
1653983500000|2022-05-31 07:51:40|88.32|88.26|88.33|88.27|88.33|88.27|88.29|88.23|55
1653983510000|2022-05-31 07:51:50|88.35|88.28|88.4|88.34|88.4|88.34|88.32|88.28|16259
1653983520000|2022-05-31 07:52:00|88.41|88.35|88.42|88.36|88.42|88.36|88.41|88.35|0
1653983530000|2022-05-31 07:52:10|88.41|88.35|88.4|88.33|88.41|88.35|88.38|88.33|0
1653983540000|2022-05-31 07:52:20|88.39|88.32|88.37|88.31|88.4|88.32|88.36|88.3|29
1653983550000|2022-05-31 07:52:30|||||||||10000
1653983560000|2022-05-31 07:52:40|88.36|88.32|88.39|88.34|88.4|88.34|88.34|88.32|1633
1653983570000|2022-05-31 07:52:50|88.37|88.32|88.35|88.31|88.37|88.34|88.35|88.31|5313
1653983580000|2022-05-31 07:53:00|||||||||4
1653983590000|2022-05-31 07:53:10|||||||||4000
1653983630000|2022-05-31 07:53:50||88.32||88.31||88.32||88.31|122
1653983650000|2022-05-31 07:54:10|88.37|88.33|88.39|88.35|88.39|88.35|88.37|88.33|5160
1653983660000|2022-05-31 07:54:20|||||||||23525
1653983670000|2022-05-31 07:54:30|88.41|88.36|88.4|88.35|88.41|88.36|88.4|88.35|500
1653983680000|2022-05-31 07:54:40|88.41|88.37|88.43|88.38|88.44|88.38|88.39|88.37|673
1653983690000|2022-05-31 07:54:50|88.42||88.43||88.43||88.42||0
1653983700000|2022-05-31 07:55:00|88.42||88.42||88.42||88.42||0
1653983710000|2022-05-31 07:55:10|||||||||764
1653983720000|2022-05-31 07:55:20|||||||||28128
1653983730000|2022-05-31 07:55:30|88.41|88.37|88.41|88.37|88.41|88.37|88.41|88.37|314
1653983740000|2022-05-31 07:55:40|88.42||88.42||88.42||88.42||0
1653983750000|2022-05-31 07:55:50|88.44|88.39|88.41|88.37|88.45|88.39|88.41|88.37|0
1653983760000|2022-05-31 07:56:00||88.38||88.38||88.38||88.38|2500
1653983770000|2022-05-31 07:56:10||88.37||88.37||88.37||88.37|11311
1653983780000|2022-05-31 07:56:20|||||||||796
1653983800000|2022-05-31 07:56:40|88.43|88.38|88.43|88.38|88.45|88.4|88.43|88.38|0
1653983810000|2022-05-31 07:56:50||88.39||88.4||88.4||88.38|400
1653983820000|2022-05-31 07:57:00|88.44|88.41|88.44|88.41|88.5|88.44|88.44|88.41|8712
1653983830000|2022-05-31 07:57:10|88.46|88.42|88.47|88.45|88.5|88.46|88.43|88.42|8509
1653983840000|2022-05-31 07:57:20|88.5|88.46|88.49|88.45|88.51|88.47|88.49|88.45|2839
1653983850000|2022-05-31 07:57:30|88.48||88.49||88.49||88.48||0
1653983860000|2022-05-31 07:57:40|||||||||8995
1653983870000|2022-05-31 07:57:50|88.52|88.46|88.51|88.46|88.54|88.48|88.51|88.46|4672
1653983880000|2022-05-31 07:58:00|88.52|88.47|88.51|88.46|88.53|88.47|88.51|88.46|48
1653983890000|2022-05-31 07:58:10|||||||||836
1653983920000|2022-05-31 07:58:40|||||||||1308
1653983930000|2022-05-31 07:58:50|88.53|88.47|88.53|88.46|88.53|88.47|88.53|88.46|37
1653983940000|2022-05-31 07:59:00|88.51|88.45|88.4|88.36|88.51|88.45|88.4|88.35|13133
1653983950000|2022-05-31 07:59:10|88.39|88.35|88.33|88.26|88.39|88.35|88.33|88.25|5867
1653983960000|2022-05-31 07:59:20||88.27||88.27||88.27||88.25|55
1653983980000|2022-05-31 07:59:40||88.26||88.25||88.26||88.25|93
1653983990000|2022-05-31 07:59:50|88.34|88.26|88.35|88.3|88.37|88.35|88.34|88.26|14350
1653984010000|2022-05-31 08:00:10|88.37|88.31|88.44|88.41|88.46|88.41|88.37|88.31|14240
1653984020000|2022-05-31 08:00:20|88.43|88.42|88.43|88.41|88.45|88.42|88.42|88.41|2500
1653984030000|2022-05-31 08:00:30||88.42||88.41||88.42||88.41|66
1653984040000|2022-05-31 08:00:40|88.42|88.4|88.4|88.37|88.42|88.4|88.4|88.36|18394
1653984050000|2022-05-31 08:00:50|88.41|88.38|88.42|88.37|88.42|88.4|88.4|88.37|9282
1653984060000|2022-05-31 08:01:00|88.43|88.39|88.48|88.44|88.48|88.44|88.43|88.39|1965
1653984070000|2022-05-31 08:01:10|88.47|88.43|88.48|88.42|88.48|88.43|88.47|88.42|0
1653984080000|2022-05-31 08:01:20|88.46|88.41|88.46|88.43|88.48|88.43|88.46|88.41|0
1653984090000|2022-05-31 08:01:30|88.48|88.44|88.48|88.42|88.48|88.46|88.47|88.41|79
1653984100000|2022-05-31 08:01:40|88.47|88.41|88.46|88.4|88.47|88.43|88.46|88.4|0
1653984110000|2022-05-31 08:01:50|88.45|88.42|88.46|88.42|88.48|88.42|88.45|88.42|0
1653984120000|2022-05-31 08:02:00|88.47||88.46||88.48||88.46||7
1653984130000|2022-05-31 08:02:10|88.47|88.43|88.48|88.43|88.48|88.43|88.47|88.43|0
1653984140000|2022-05-31 08:02:20|88.49|88.44|88.55|88.5|88.58|88.51|88.49|88.44|3173
1653984150000|2022-05-31 08:02:30|88.56|88.51|88.55|88.51|88.57|88.52|88.55|88.5|4861
1653984160000|2022-05-31 08:02:40|88.57|88.52|88.57|88.51|88.57|88.54|88.57|88.51|3673
1653984170000|2022-05-31 08:02:50|88.54|88.49|88.57|88.51|88.57|88.51|88.54|88.49|16
1653984190000|2022-05-31 08:03:10|88.56|88.54|88.48|88.45|88.56|88.54|88.48|88.43|15492
1653984210000|2022-05-31 08:03:30|88.49|88.46|88.52|88.49|88.53|88.5|88.48|88.45|9552
1653984220000|2022-05-31 08:03:40|88.53|88.5|88.54|88.49|88.55|88.51|88.52|88.49|3473
1653984230000|2022-05-31 08:03:50|88.55||88.54||88.55||88.54||7
1653984240000|2022-05-31 08:04:00|88.55||88.55||88.56||88.54||0
1653984250000|2022-05-31 08:04:10|88.54|88.5|88.6|88.54|88.6|88.54|88.54|88.49|0
1653984260000|2022-05-31 08:04:20|88.59|88.53|88.5|88.47|88.59|88.54|88.48|88.43|27340
1653984270000|2022-05-31 08:04:30|88.51|88.48|88.52|88.48|88.54|88.51|88.51|88.48|30214
1653984280000|2022-05-31 08:04:40|88.54|88.49|88.54|88.49|88.54|88.49|88.54|88.48|2
1653984290000|2022-05-31 08:04:50|88.55||88.54||88.55||88.54||7617
1653984300000|2022-05-31 08:05:00|88.55||88.53||88.55||88.53||4600
1653984310000|2022-05-31 08:05:10|88.52|88.48|88.54|88.49|88.54|88.49|88.5|88.48|1041
1653984320000|2022-05-31 08:05:20|88.55|88.5|88.52|88.49|88.55|88.5|88.52|88.49|0
1653984330000|2022-05-31 08:05:30|88.51|88.48|88.49|88.46|88.52|88.48|88.47|88.43|44781
1653984340000|2022-05-31 08:05:40|88.51|88.47|88.52|88.48|88.52|88.48|88.51|88.46|0
1653984350000|2022-05-31 08:05:50||88.49||88.48||88.51||88.47|1638
1653984360000|2022-05-31 08:06:00||88.49||88.48||88.49||88.48|1129
1653984370000|2022-05-31 08:06:10|88.54|88.49|88.57|88.53|88.6|88.55|88.54|88.49|4406
1653984380000|2022-05-31 08:06:20|88.56|88.54|88.57|88.54|88.57|88.54|88.56|88.54|949
1653984390000|2022-05-31 08:06:30||88.55||88.55||88.55||88.55|1158
1653984400000|2022-05-31 08:06:40|88.6|88.56|88.64|88.6|88.65|88.61|88.6|88.56|4635
1653984410000|2022-05-31 08:06:50|88.65|88.61|88.67|88.62|88.67|88.62|88.65|88.61|32970
1653984420000|2022-05-31 08:07:00|88.69|88.63|88.67|88.61|88.7|88.65|88.67|88.61|5658
1653984430000|2022-05-31 08:07:10|88.66||88.66||88.67||88.65||0
1653984440000|2022-05-31 08:07:20|88.67|88.62|88.68|88.65|88.68|88.65|88.67|88.62|8400
1653984450000|2022-05-31 08:07:30|||||||||19
1653984460000|2022-05-31 08:07:40|88.67|88.64|88.68|88.63|88.68|88.64|88.65|88.6|14053
1653984470000|2022-05-31 08:07:50|||||||||18116
1653984480000|2022-05-31 08:08:00|88.67|88.61|88.62|88.59|88.67|88.61|88.61|88.59|2755
1653984490000|2022-05-31 08:08:10|88.6|88.57|88.58|88.55|88.6|88.57|88.56|88.5|23633
1653984500000|2022-05-31 08:08:20||88.56||88.56||88.56||88.56|0
1653984520000|2022-05-31 08:08:40|88.6|88.57|88.63|88.59|88.66|88.61|88.6|88.56|6800
1653984540000|2022-05-31 08:09:00|88.62|88.6|88.63|88.59|88.63|88.6|88.61|88.59|473
1653984550000|2022-05-31 08:09:10|88.65|88.61|88.67|88.62|88.67|88.62|88.65|88.6|775
1653984560000|2022-05-31 08:09:20|88.65||88.65||88.65||88.65||45
1653984570000|2022-05-31 08:09:30|88.67|88.63|88.69|88.65|88.71|88.66|88.67|88.63|2500
1653984580000|2022-05-31 08:09:40||88.66||88.66||88.66||88.66|2345
1653984590000|2022-05-31 08:09:50||88.65||88.65||88.65||88.65|1115
1653984600000|2022-05-31 08:10:00|88.68|88.64|88.66|88.6|88.69|88.65|88.64|88.59|10476
1653984610000|2022-05-31 08:10:10||88.61||88.62||88.62||88.61|3
1653984620000|2022-05-31 08:10:20|88.67|88.63|88.69|88.64|88.69|88.64|88.67|88.62|0
1653984630000|2022-05-31 08:10:30|88.66|88.63|88.66|88.63|88.66|88.63|88.66|88.63|0
1653984650000|2022-05-31 08:10:50|88.65|88.62|88.66|88.63|88.69|88.64|88.64|88.6|36466
1653984660000|2022-05-31 08:11:00|88.68|88.64|88.69|88.67|88.69|88.67|88.68|88.64|3263
1653984670000|2022-05-31 08:11:10|88.72|88.66|88.72|88.69|88.73|88.69|88.7|88.66|14613
1653984690000|2022-05-31 08:11:30|88.71||88.72||88.72||88.7||0
1653984700000|2022-05-31 08:11:40|88.73|88.7|88.73|88.69|88.73|88.7|88.73|88.69|11206
1653984720000|2022-05-31 08:12:00|88.72|88.7|88.73|88.7|88.73|88.7|88.72|88.7|1001
1653984730000|2022-05-31 08:12:10|||||||||11428
1653984760000|2022-05-31 08:12:40|88.74|88.69|88.79|88.76|88.81|88.76|88.74|88.69|5788
1653984770000|2022-05-31 08:12:50|88.82|88.77|88.83|88.78|88.89|88.84|88.8|88.76|5910
1653984780000|2022-05-31 08:13:00|88.85|88.79|88.85|88.79|88.85|88.79|88.84|88.79|0
1653984790000|2022-05-31 08:13:10|88.84|88.78|88.81|88.78|88.84|88.79|88.79|88.78|4078
1653984810000|2022-05-31 08:13:30|88.8|88.76|88.85|88.82|88.85|88.82|88.79|88.76|39930
1653984830000|2022-05-31 08:13:50|88.87|88.8|88.9|88.85|88.91|88.86|88.87|88.8|4427
1653984840000|2022-05-31 08:14:00|88.91|88.87|88.91|88.88|88.91|88.88|88.91|88.87|0
1653984850000|2022-05-31 08:14:10|88.94|88.9|88.98|88.92|89|88.94|88.94|88.9|3184
1653984860000|2022-05-31 08:14:20|88.99|88.93|88.97|88.92|89|88.94|88.97|88.92|0
1653984870000|2022-05-31 08:14:30|88.96||88.94||88.97||88.94||0
1653984910000|2022-05-31 08:15:10|88.93|88.91|88.92|88.89|88.93|88.91|88.92|88.88|3543
1653984920000|2022-05-31 08:15:20||88.88||88.88||88.88||88.88|1
1653984930000|2022-05-31 08:15:30|88.96|88.89|88.94|88.92|88.97|88.92|88.94|88.89|4344
1653984940000|2022-05-31 08:15:40|88.97|88.93|88.99|88.95|89|88.95|88.97|88.93|151
1653984960000|2022-05-31 08:16:00|89|88.96|89.02|88.97|89.06|89|89|88.96|67726
1653984970000|2022-05-31 08:16:10|89.03|88.98|88.92|88.87|89.03|88.98|88.92|88.87|8192
1653984980000|2022-05-31 08:16:20|88.91|88.88|88.91|88.87|88.91|88.88|88.88|88.84|271
1653984990000|2022-05-31 08:16:30|88.92|88.88|89.05|89|89.07|89.02|88.92|88.87|4802
1653985000000|2022-05-31 08:16:40|89.04||89.03||89.06||89.03||247
1653985010000|2022-05-31 08:16:50|89.04||89.04||89.06||89.03||2935
1653985020000|2022-05-31 08:17:00|89.05|89.01|89.06|89.01|89.06|89.01|89.05|89|0
1653985030000|2022-05-31 08:17:10|89.07||89.06||89.07||89.06||0
1653985040000|2022-05-31 08:17:20|89.07|89.02|89.07|89|89.07|89.03|89.05|89|0
1653985050000|2022-05-31 08:17:30|89.04|88.98|89.06|89.01|89.06|89.01|89.03|88.98|24236
1653985060000|2022-05-31 08:17:40|89.05|89|89.01|88.97|89.05|89|89.01|88.96|2084
1653985070000|2022-05-31 08:17:50|89.03|88.99|89.04|88.99|89.04|88.99|89.03|88.99|0
1653985080000|2022-05-31 08:18:00|89.05|89.01|89.09|89.04|89.11|89.04|89.01|89.01|4347
1653985090000|2022-05-31 08:18:10|89.1|89.05|89.15|89.09|89.17|89.11|89.1|89.05|500
1653985100000|2022-05-31 08:18:20|89.16|89.1|89.07|89.01|89.17|89.12|89.07|89.01|22162
1653985110000|2022-05-31 08:18:30||89.03||89.05||89.05||89.03|10
1653985120000|2022-05-31 08:18:40|89.06|89.03|89.07|89.01|89.07|89.03|89.05|89|774
1653985130000|2022-05-31 08:18:50|89.06|89.02|89.07|89.05|89.07|89.05|89.06|89.01|740
1653985140000|2022-05-31 08:19:00|||||||||112
1653985150000|2022-05-31 08:19:10|89.1|89.06|89.11|89.06|89.11|89.08|89.1|89.06|9090
1653985160000|2022-05-31 08:19:20||89.07||89.06||89.08||89.06|14689
1653985170000|2022-05-31 08:19:30|89.1|89.05|89.1|89.06|89.11|89.06|89.1|89.05|0
1653985200000|2022-05-31 08:20:00||89.07||89.06||89.07||89.06|0
1653985210000|2022-05-31 08:20:10||89.07||89.06||89.07||89.06|6059
1653985220000|2022-05-31 08:20:20||89.07||89.06||89.08||89.06|0
1653985230000|2022-05-31 08:20:30|||||||||112
1653985240000|2022-05-31 08:20:40||89.07||89.08||89.08||89.07|91
1653985250000|2022-05-31 08:20:50|89.11|89.09|89.23|89.17|89.24|89.19|89.11|89.09|11265
1653985260000|2022-05-31 08:21:00|89.24|89.19|89.24|89.18|89.25|89.2|89.17|89.14|27668
1653985270000|2022-05-31 08:21:10|89.25|89.19|89.29|89.23|89.29|89.23|89.24|89.19|0
1653985280000|2022-05-31 08:21:20|89.28|89.24|89.31|89.26|89.31|89.26|89.28|89.24|5886
1653985290000|2022-05-31 08:21:30|89.33|89.27|89.36|89.32|89.37|89.34|89.33|89.27|16972
1653985300000|2022-05-31 08:21:40|89.35|89.31|89.35|89.32|89.35|89.32|89.32|89.27|10991
1653985310000|2022-05-31 08:21:50|89.34|89.33|89.34|89.32|89.35|89.33|89.33|89.32|13983
1653985320000|2022-05-31 08:22:00|89.33|89.29|89.33|89.3|89.33|89.3|89.33|89.29|139
1653985330000|2022-05-31 08:22:10|||||||||22559
1653985340000|2022-05-31 08:22:20|89.31|89.28|89.26|89.23|89.31|89.28|89.26|89.21|17933
1653985350000|2022-05-31 08:22:30||89.21||89.23||89.23||89.21|402
1653985360000|2022-05-31 08:22:40|89.27|89.24|89.33|89.29|89.34|89.29|89.27|89.23|9784
1653985370000|2022-05-31 08:22:50|89.32|89.28|89.25|89.2|89.32|89.28|89.24|89.2|6695
1653985380000|2022-05-31 08:23:00|89.26|89.21|89.26|89.2|89.26|89.21|89.26|89.2|0
1653985390000|2022-05-31 08:23:10|89.27|89.21|89.27|89.2|89.28|89.22|89.27|89.2|9317
1653985400000|2022-05-31 08:23:20|89.26||89.25||89.26||89.25||0
1653985410000|2022-05-31 08:23:30|89.24|89.18|89.21|89.17|89.24|89.19|89.2|89.17|5478
1653985420000|2022-05-31 08:23:40|89.2|89.14|89.17|89.13|89.2|89.15|89.14|89.09|45553
1653985430000|2022-05-31 08:23:50|89.18|89.12|89.19|89.13|89.22|89.18|89.17|89.12|1772
1653985440000|2022-05-31 08:24:00||89.14||89.15||89.15||89.14|0
1653985450000|2022-05-31 08:24:10|89.21|89.16|89.21|89.16|89.21|89.16|89.21|89.15|0
1653985460000|2022-05-31 08:24:20|89.22|89.18|89.25|89.18|89.25|89.18|89.22|89.16|0
1653985470000|2022-05-31 08:24:30||89.19||89.2||89.21||89.19|38
1653985480000|2022-05-31 08:24:40|||||||||135
1653985500000|2022-05-31 08:25:00||89.23||89.2||89.23||89.2|366
1653985510000|2022-05-31 08:25:10|89.22|89.18|89.2|89.14|89.23|89.18|89.18|89.14|8287
1653985520000|2022-05-31 08:25:20|89.19|89.15|89.22|89.16|89.22|89.16|89.17|89.15|523
1653985530000|2022-05-31 08:25:30|89.21||89.21||89.23||89.21||340
1653985540000|2022-05-31 08:25:40|89.22|89.2|89.23|89.18|89.23|89.2|89.22|89.16|2600
1653985550000|2022-05-31 08:25:50||89.17||89.17||89.17||89.16|0
1653985560000|2022-05-31 08:26:00|89.21|89.16|89.21|89.18|89.21|89.18|89.21|89.16|1007
1653985570000|2022-05-31 08:26:10|89.2|89.16|89.19|89.15|89.2|89.16|89.18|89.15|5002
1653985580000|2022-05-31 08:26:20|89.2|89.17|89.21|89.18|89.22|89.19|89.18|89.15|61103
1653985590000|2022-05-31 08:26:30|89.23|89.17|89.17|89.13|89.23|89.17|89.15|89.11|7207
1653985600000|2022-05-31 08:26:40|89.19|89.14|89.17|89.13|89.24|89.18|89.17|89.13|11147
1653985620000|2022-05-31 08:27:00|89.19|89.14|89.27|89.21|89.27|89.21|89.19|89.14|5984
1653985630000|2022-05-31 08:27:10|89.29|89.23|89.28|89.23|89.3|89.28|89.28|89.23|8560
1653985640000|2022-05-31 08:27:20|89.29|89.24|89.28|89.23|89.29|89.24|89.28|89.23|0
1653985650000|2022-05-31 08:27:30|89.29|89.24|89.3|89.25|89.3|89.25|89.29|89.24|0
1653985660000|2022-05-31 08:27:40|89.31|89.26|89.34|89.28|89.35|89.28|89.31|89.26|2429
1653985670000|2022-05-31 08:27:50|||||||||5
1653985680000|2022-05-31 08:28:00|89.33|89.29|89.32|89.29|89.33|89.29|89.32|89.28|0
1653985690000|2022-05-31 08:28:10|89.34|89.31|89.38|89.33|89.39|89.33|89.34|89.31|775
1653985710000|2022-05-31 08:28:30|89.39|89.35|89.4|89.36|89.4|89.36|89.39|89.33|2772
1653985720000|2022-05-31 08:28:40||89.35||89.35||89.35||89.35|0
1653985740000|2022-05-31 08:29:00||89.36||89.36||89.36||89.36|0
1653985760000|2022-05-31 08:29:20|89.41|89.37|89.39|89.35|89.41|89.38|89.39|89.35|18422
1653985770000|2022-05-31 08:29:30|||||||||50
1653985780000|2022-05-31 08:29:40||89.36||89.36||89.36||89.36|56
1653985790000|2022-05-31 08:29:50|||||||||4353
1653985800000|2022-05-31 08:30:00|89.38|89.35|89.39|89.35|89.39|89.36|89.36|89.32|13097
1653985810000|2022-05-31 08:30:10|89.4|89.37|89.41|89.36|89.41|89.37|89.4|89.35|258
1653985820000|2022-05-31 08:30:20|89.42|89.39|89.45|89.4|89.46|89.4|89.42|89.39|7628
1653985830000|2022-05-31 08:30:30|||||||||1100
1653985840000|2022-05-31 08:30:40|89.47|89.41|89.46|89.41|89.47|89.41|89.46|89.41|1127
1653985860000|2022-05-31 08:31:00|||||||||4450
1653985880000|2022-05-31 08:31:20|89.44|89.4|89.41|89.36|89.46|89.4|89.4|89.36|14950
1653985890000|2022-05-31 08:31:30|89.4|89.37|89.41|89.37|89.41|89.37|89.4|89.37|25
1653985910000|2022-05-31 08:31:50|89.38|89.36|89.38|89.33|89.38|89.36|89.38|89.33|6841
1653985920000|2022-05-31 08:32:00|89.37|89.31|89.42|89.36|89.42|89.36|89.33|89.27|12541
1653985930000|2022-05-31 08:32:10|89.4|89.35|89.4|89.35|89.4|89.37|89.38|89.32|0
1653985940000|2022-05-31 08:32:20||89.37||89.37||89.37||89.35|11377
1653985950000|2022-05-31 08:32:30|89.39|89.35|89.4|89.37|89.4|89.37|89.39|89.34|5560
1653985960000|2022-05-31 08:32:40|89.39|89.35|89.4|89.33|89.4|89.35|89.37|89.32|3
1653985970000|2022-05-31 08:32:50|89.38|89.35|89.42|89.37|89.45|89.39|89.38|89.35|5575
1653985980000|2022-05-31 08:33:00|89.41|89.35|89.41|89.35|89.41|89.36|89.41|89.35|0
1653985990000|2022-05-31 08:33:10|89.42|89.37|89.45|89.39|89.46|89.39|89.41|89.35|1004
1653986000000|2022-05-31 08:33:20|89.46|89.4|89.48|89.43|89.49|89.44|89.46|89.4|0
1653986010000|2022-05-31 08:33:30|89.47|89.42|89.48|89.42|89.48|89.42|89.47|89.42|0
1653986030000|2022-05-31 08:33:50|89.49|89.44|89.49|89.44|89.49|89.45|89.49|89.44|2
1653986040000|2022-05-31 08:34:00|||||||||30703
1653986050000|2022-05-31 08:34:10|89.48|89.43|89.48|89.42|89.49|89.43|89.48|89.42|16
1653986060000|2022-05-31 08:34:20|89.49|89.43|89.49|89.47|89.5|89.47|89.49|89.42|6350
1653986070000|2022-05-31 08:34:30|89.48|89.45|89.6|89.56|89.66|89.59|89.48|89.45|147474
1653986080000|2022-05-31 08:34:40|89.61|89.57|89.61|89.57|89.62|89.57|89.61|89.57|0
1653986090000|2022-05-31 08:34:50||89.56||89.56||89.56||89.56|10000
1653986100000|2022-05-31 08:35:00|89.59|89.53|89.57|89.52|89.61|89.55|89.53|89.5|44043
1653986110000|2022-05-31 08:35:10|89.56|89.5|89.47|89.42|89.56|89.5|89.45|89.4|17830
1653986120000|2022-05-31 08:35:20|89.46|89.4|89.43|89.4|89.46|89.41|89.43|89.4|0
1653986130000|2022-05-31 08:35:30|89.41|89.36|89.4|89.36|89.43|89.36|89.4|89.35|5805
1653986140000|2022-05-31 08:35:40|89.41|89.37|89.42|89.38|89.46|89.41|89.41|89.37|9817
1653986150000|2022-05-31 08:35:50|89.41|89.37|89.37|89.32|89.41|89.37|89.37|89.32|2967
1653986160000|2022-05-31 08:36:00|89.39|89.33|89.37|89.32|89.4|89.34|89.37|89.32|0
1653986170000|2022-05-31 08:36:10|89.35|89.3|89.33|89.27|89.35|89.3|89.31|89.26|1643
1653986180000|2022-05-31 08:36:20|||||||||1111
1653986190000|2022-05-31 08:36:30||89.26||89.26||89.26||89.26|0
1653986210000|2022-05-31 08:36:50|89.3|89.27|89.31|89.25|89.32|89.27|89.28|89.25|2002
1653986220000|2022-05-31 08:37:00|89.33|89.26|89.33|89.27|89.33|89.27|89.32|89.26|0
1653986230000|2022-05-31 08:37:10|89.32|89.26|89.32|89.25|89.33|89.26|89.32|89.25|0
1653986240000|2022-05-31 08:37:20|89.29|89.24|89.27|89.2|89.29|89.24|89.25|89.19|5097
1653986260000|2022-05-31 08:37:40|89.26||89.27||89.27||89.26||0
1653986270000|2022-05-31 08:37:50||89.21||89.2||89.22||89.2|0
1653986290000|2022-05-31 08:38:10|89.26|89.21|89.22|89.16|89.26|89.23|89.2|89.16|65
1653986300000|2022-05-31 08:38:20|89.2|89.15|89.19|89.14|89.2|89.15|89.19|89.14|14110
1653986310000|2022-05-31 08:38:30|89.2|89.15|89.2|89.16|89.2|89.18|89.2|89.15|4909
1653986320000|2022-05-31 08:38:40|||||||||158
1653986330000|2022-05-31 08:38:50|89.19||89.19||89.2||89.19||0
1653986340000|2022-05-31 08:39:00||89.14||89.14||89.14||89.14|0
1653986350000|2022-05-31 08:39:10|89.17|89.11|89.13|89.1|89.17|89.11|89.13|89.08|4629
1653986360000|2022-05-31 08:39:20|89.16|89.11|89.16|89.13|89.17|89.13|89.16|89.11|7200
1653986370000|2022-05-31 08:39:30|89.19|89.14|89.19|89.16|89.26|89.2|89.19|89.14|26015
1653986400000|2022-05-31 08:40:00|89.18|89.14|89.15|89.11|89.18|89.14|89.14|89.1|4452
1653986410000|2022-05-31 08:40:10|89.17|89.12|89.16|89.11|89.18|89.13|89.16|89.11|9120
1653986420000|2022-05-31 08:40:20|||||||||22
1653986430000|2022-05-31 08:40:30||89.12||89.11||89.12||89.11|1
1653986460000|2022-05-31 08:41:00|89.15|89.1|89.09|89.04|89.15|89.1|89.08|89.03|9731
1653986470000|2022-05-31 08:41:10|89.11|89.05|89.09|89.04|89.11|89.08|89.09|89.04|1770
1653986480000|2022-05-31 08:41:20|89.11|89.05|89.11|89.07|89.11|89.08|89.11|89.05|2471
1653986490000|2022-05-31 08:41:30|89.09|89.06|89.11|89.06|89.11|89.06|89.09|89.06|118
1653986500000|2022-05-31 08:41:40||89.07||89.06||89.07||89.06|0
1653986510000|2022-05-31 08:41:50|89.09||89.09||89.09||89.09||0
1653986520000|2022-05-31 08:42:00|89.07|89.05|89.13|89.09|89.13|89.09|89.06|89.04|6231
1653986530000|2022-05-31 08:42:10|89.14|89.1|89.16|89.12|89.18|89.13|89.14|89.1|23
1653986560000|2022-05-31 08:42:40|89.15||89.15||89.15||89.15||200
1653986570000|2022-05-31 08:42:50|||||||||25000
1653986600000|2022-05-31 08:43:20|||||||||16
1653986620000|2022-05-31 08:43:40|89.14|89.11|89.19|89.14|89.2|89.16|89.11|89.09|28770
1653986630000|2022-05-31 08:43:50|89.17|89.15|89.19|89.15|89.2|89.15|89.17|89.14|5606
1653986640000|2022-05-31 08:44:00|89.2|89.14|89.23|89.19|89.23|89.19|89.14|89.11|8152
1653986650000|2022-05-31 08:44:10|89.22|89.18|89.23|89.18|89.23|89.18|89.2|89.18|0
1653986670000|2022-05-31 08:44:30|89.22|89.16|89.22|89.16|89.23|89.16|89.21|89.16|1328
1653986680000|2022-05-31 08:44:40|89.23|89.17|89.23|89.18|89.23|89.18|89.22|89.17|3333
1653986690000|2022-05-31 08:44:50|89.24|89.19|89.29|89.25|89.29|89.25|89.23|89.18|775
1653986700000|2022-05-31 08:45:00|89.27|89.24|89.24|89.2|89.29|89.24|89.24|89.2|9306
1653986710000|2022-05-31 08:45:10|89.25|89.17|89.21|89.15|89.25|89.17|89.21|89.15|5490
1653986720000|2022-05-31 08:45:20|89.22|89.17|89.21|89.16|89.22|89.17|89.19|89.15|27
1653986730000|2022-05-31 08:45:30||89.17||89.16||89.17||89.16|0
1653986750000|2022-05-31 08:45:50|89.2|89.15|89.17|89.12|89.2|89.15|89.17|89.1|0
1653986760000|2022-05-31 08:46:00|89.18|89.13|89.18|89.13|89.2|89.14|89.18|89.11|0
1653986790000|2022-05-31 08:46:30|89.16||89.18||89.18||89.16||702
1653986800000|2022-05-31 08:46:40|89.17||89.18||89.18||89.15||1808
1653986820000|2022-05-31 08:47:00|89.19|89.14|89.2|89.16|89.2|89.18|89.19|89.14|41660
1653986830000|2022-05-31 08:47:10|89.21|89.2|89.24|89.2|89.26|89.21|89.21|89.18|28093
1653986840000|2022-05-31 08:47:20|89.23|89.21|89.18|89.15|89.24|89.21|89.18|89.15|27552
1653986850000|2022-05-31 08:47:30|89.19|89.16|89.2|89.15|89.21|89.16|89.19|89.15|62
1653986860000|2022-05-31 08:47:40|89.21||89.2||89.21||89.2||0
1653986870000|2022-05-31 08:47:50|89.19||89.2||89.2||89.19||0
1653986890000|2022-05-31 08:48:10|89.19|89.14|89.13|89.08|89.19|89.14|89.13|89.07|546
1653986900000|2022-05-31 08:48:20|89.14|89.1|89.14|89.08|89.15|89.1|89.14|89.08|0
1653986910000|2022-05-31 08:48:30|||||||||23
1653986940000|2022-05-31 08:49:00|89.13|89.09|89.11|89.07|89.13|89.1|89.11|89.07|120
1653986950000|2022-05-31 08:49:10|89.12|89.08|89.12|89.08|89.12|89.08|89.12|89.08|0
1653986960000|2022-05-31 08:49:20|||||||||11289
1653986990000|2022-05-31 08:49:50|89.14|89.09|89.1|89.08|89.16|89.11|89.1|89.08|5688
1653987000000|2022-05-31 08:50:00|89.09|89.07|88.94|88.91|89.09|89.07|88.94|88.91|18789
1653987010000|2022-05-31 08:50:10|88.93|88.89|88.84|88.79|88.93|88.89|88.8|88.74|39025
1653987020000|2022-05-31 08:50:20|88.82|88.78|88.82|88.76|88.82|88.78|88.8|88.75|8
1653987030000|2022-05-31 08:50:30|88.79|88.77|88.77|88.72|88.79|88.77|88.77|88.71|0
1653987040000|2022-05-31 08:50:40|||||||||121
1653987050000|2022-05-31 08:50:50|||||||||243
1653987060000|2022-05-31 08:51:00|88.75|88.7|88.8|88.75|88.82|88.77|88.75|88.69|0
1653987080000|2022-05-31 08:51:20|88.79|88.77|88.79|88.76|88.79|88.77|88.79|88.75|0
1653987090000|2022-05-31 08:51:30|88.8||88.8||88.8||88.8||0
1653987100000|2022-05-31 08:51:40|88.79|88.77|88.77|88.75|88.79|88.77|88.77|88.75|11963
1653987110000|2022-05-31 08:51:50|88.76|88.74|88.73|88.7|88.76|88.74|88.71|88.65|1997
1653987130000|2022-05-31 08:52:10|88.72|88.69|88.73|88.7|88.73|88.7|88.72|88.68|0
1653987140000|2022-05-31 08:52:20|88.72||88.73||88.73||88.72||0
1653987150000|2022-05-31 08:52:30|88.75|88.71|88.79|88.75|88.81|88.75|88.73|88.71|2595
1653987160000|2022-05-31 08:52:40|88.8|88.76|88.79|88.75|88.82|88.76|88.79|88.75|0
1653987180000|2022-05-31 08:53:00|88.81|88.76|88.85|88.81|88.86|88.81|88.81|88.76|638
1653987190000|2022-05-31 08:53:10|88.82|88.8|88.85|88.81|88.85|88.81|88.82|88.8|981
1653987200000|2022-05-31 08:53:20|||||||||447
1653987220000|2022-05-31 08:53:40|||||||||6046
1653987230000|2022-05-31 08:53:50|88.86|88.82|88.88|88.83|88.92|88.86|88.86|88.82|1007
1653987250000|2022-05-31 08:54:10|88.86|88.84|88.88|88.84|88.88|88.84|88.86|88.84|0
1653987260000|2022-05-31 08:54:20|88.87|88.83|88.84|88.81|88.87|88.83|88.83|88.81|25720
1653987270000|2022-05-31 08:54:30|88.83||88.84||88.84||88.83||0
1653987300000|2022-05-31 08:55:00|88.87|88.82|88.88|88.84|88.88|88.84|88.87|88.82|1826
1653987310000|2022-05-31 08:55:10||88.83||88.86||88.87||88.83|2516
1653987330000|2022-05-31 08:55:30|88.87|88.85|88.87|88.85|88.87|88.85|88.87|88.85|6234
1653987340000|2022-05-31 08:55:40|88.88|88.84|88.85|88.81|88.88|88.84|88.83|88.81|708
1653987350000|2022-05-31 08:55:50|88.82|88.78|88.82|88.79|88.82|88.79|88.82|88.77|6657
1653987370000|2022-05-31 08:56:10|88.81|88.77|88.78|88.74|88.81|88.77|88.78|88.73|5050
1653987380000|2022-05-31 08:56:20|88.8|88.75|88.8|88.75|88.82|88.79|88.78|88.73|7905
1653987390000|2022-05-31 08:56:30||88.76||88.75||88.76||88.75|114
1653987400000|2022-05-31 08:56:40|88.79||88.78||88.79||88.78||130
1653987410000|2022-05-31 08:56:50|88.79||88.79||88.79||88.79||20
1653987430000|2022-05-31 08:57:10|88.8||88.78||88.8||88.78||0
1653987440000|2022-05-31 08:57:20|88.76|88.74|88.71|88.66|88.78|88.74|88.68|88.63|10767
1653987450000|2022-05-31 08:57:30|||||||||2545
1653987460000|2022-05-31 08:57:40|88.69|88.65|88.68|88.65|88.69|88.65|88.68|88.65|279
1653987470000|2022-05-31 08:57:50||88.63||88.65||88.65||88.63|0
1653987510000|2022-05-31 08:58:30|88.67||88.67||88.67||88.67||0
1653987530000|2022-05-31 08:58:50|88.68|88.66|88.74|88.72|88.77|88.72|88.68|88.66|4462
1653987540000|2022-05-31 08:59:00|88.73|88.73|88.74|88.72|88.77|88.73|88.73|88.72|3874
1653987550000|2022-05-31 08:59:10|||||||||3338
1653987560000|2022-05-31 08:59:20|88.75|88.73|88.77|88.75|88.79|88.75|88.75|88.73|2368
1653987580000|2022-05-31 08:59:40|||||||||14
1653987590000|2022-05-31 08:59:50|88.8|88.76|88.81|88.77|88.81|88.77|88.8|88.76|5823
1653987600000|2022-05-31 09:00:00|88.8|88.76|88.8|88.76|88.81|88.76|88.77|88.75|5106
1653987610000|2022-05-31 09:00:10|88.81|88.75|88.84|88.79|88.85|88.79|88.81|88.75|8070
1653987620000|2022-05-31 09:00:20|||||||||239
1653987630000|2022-05-31 09:00:30|88.85|88.8|88.85|88.82|88.85|88.82|88.85|88.8|1346
1653987640000|2022-05-31 09:00:40|88.84|88.81|88.76|88.7|88.84|88.81|88.74|88.69|16321
1653987650000|2022-05-31 09:00:50|88.75||88.75||88.75||88.75||0
1653987660000|2022-05-31 09:01:00|||||||||2865
1653987670000|2022-05-31 09:01:10|||||||||252
1653987680000|2022-05-31 09:01:20|88.73|88.68|88.73|88.68|88.73|88.69|88.73|88.67|0
1653987690000|2022-05-31 09:01:30|88.71|88.67|88.71|88.67|88.71|88.67|88.71|88.66|0
1653987700000|2022-05-31 09:01:40||88.7||88.7||88.7||88.67|4666
1653987710000|2022-05-31 09:01:50|88.73|88.71|88.78|88.71|88.78|88.73|88.73|88.71|5395
1653987720000|2022-05-31 09:02:00|88.76|88.72|88.73|88.7|88.76|88.72|88.73|88.7|1746
1653987730000|2022-05-31 09:02:10|88.75|88.71|88.74|88.7|88.76|88.71|88.74|88.7|10344
1653987740000|2022-05-31 09:02:20|88.72||88.72||88.72||88.72||0
1653987750000|2022-05-31 09:02:30|88.74|88.71|88.75|88.7|88.78|88.74|88.74|88.7|9071
1653987770000|2022-05-31 09:02:50||88.71||88.71||88.71||88.7|0
1653987780000|2022-05-31 09:03:00|88.78|88.72|88.78|88.73|88.78|88.74|88.78|88.72|4542
1653987790000|2022-05-31 09:03:10|88.76|88.72|88.77|88.73|88.78|88.73|88.76|88.71|216
1653987800000|2022-05-31 09:03:20|88.78|88.72|88.72|88.7|88.78|88.72|88.72|88.69|6032
1653987810000|2022-05-31 09:03:30|88.74||88.74||88.74||88.74||0
1653987820000|2022-05-31 09:03:40|88.73|88.71|88.73|88.7|88.73|88.71|88.73|88.7|0
1653987830000|2022-05-31 09:03:50||88.69||88.69||88.69||88.69|2248
1653987840000|2022-05-31 09:04:00|||||||||1722
1653987850000|2022-05-31 09:04:10|88.72|88.67|88.7|88.67|88.72|88.67|88.69|88.67|1096
1653987860000|2022-05-31 09:04:20|88.71||88.69||88.71||88.69||12
1653987880000|2022-05-31 09:04:40|||||||||154
1653987890000|2022-05-31 09:04:50|88.71|88.68|88.72|88.68|88.74|88.7|88.71|88.67|3721
1653987900000|2022-05-31 09:05:00|||||||||906
1653987910000|2022-05-31 09:05:10|88.71|88.69|88.7|88.67|88.71|88.69|88.7|88.67|625
1653987920000|2022-05-31 09:05:20|||||||||20
1653987940000|2022-05-31 09:05:40|88.69|88.68|88.69|88.67|88.69|88.68|88.69|88.67|1177
1653987950000|2022-05-31 09:05:50|||||||||1
1653987960000|2022-05-31 09:06:00|88.68|88.64|88.73|88.67|88.75|88.69|88.66|88.64|6528
1653987970000|2022-05-31 09:06:10|88.75|88.68|88.78|88.73|88.8|88.75|88.75|88.68|3025
1653987980000|2022-05-31 09:06:20|88.77|88.72|88.72|88.71|88.77|88.72|88.72|88.67|20350
1653987990000|2022-05-31 09:06:30|88.71|88.7|88.69|88.65|88.71|88.7|88.69|88.64|8903
1653988000000|2022-05-31 09:06:40|88.72|88.66|88.74|88.7|88.76|88.71|88.72|88.65|1025
1653988010000|2022-05-31 09:06:50|88.73||88.74||88.74||88.73||2783
1653988020000|2022-05-31 09:07:00|88.73|88.72|88.75|88.72|88.78|88.74|88.73|88.72|8855
1653988030000|2022-05-31 09:07:10|||||||||13
1653988050000|2022-05-31 09:07:30|||||||||12500
1653988060000|2022-05-31 09:07:40|88.74|88.7|88.81|88.76|88.82|88.76|88.74|88.7|20523
1653988070000|2022-05-31 09:07:50|88.82|88.77|88.83|88.78|88.83|88.78|88.82|88.76|2
1653988080000|2022-05-31 09:08:00|88.82|88.77|88.83|88.79|88.83|88.79|88.81|88.77|98
1653988090000|2022-05-31 09:08:10|88.84|88.8|88.8|88.77|88.84|88.8|88.79|88.77|3412
1653988120000|2022-05-31 09:08:40|88.79|88.75|88.78|88.75|88.79|88.75|88.77|88.75|10278
1653988130000|2022-05-31 09:08:50|88.79|88.76|88.79|88.75|88.79|88.77|88.79|88.75|0
1653988140000|2022-05-31 09:09:00|||||||||1257
1653988150000|2022-05-31 09:09:10|88.78||88.77||88.78||88.77||901
1653988170000|2022-05-31 09:09:30|88.76||88.77||88.77||88.76||0
1653988180000|2022-05-31 09:09:40|88.76|88.74|88.75|88.73|88.77|88.74|88.75|88.73|1267
1653988200000|2022-05-31 09:10:00|88.74|88.72|88.76|88.72|88.76|88.72|88.74|88.72|1273
1653988210000|2022-05-31 09:10:10|88.75|88.73|88.75|88.72|88.75|88.73|88.75|88.72|19
1653988220000|2022-05-31 09:10:20|88.74|88.71|88.7|88.67|88.74|88.71|88.7|88.65|15589
1653988230000|2022-05-31 09:10:30|88.72|88.69|88.72|88.67|88.74|88.71|88.72|88.67|2534
1653988240000|2022-05-31 09:10:40|88.71|88.65|88.68|88.64|88.71|88.65|88.65|88.64|1809
1653988250000|2022-05-31 09:10:50|88.66|88.65|88.67|88.64|88.68|88.66|88.66|88.64|29046
1653988260000|2022-05-31 09:11:00|88.68|88.61|88.61|88.59|88.68|88.61|88.61|88.59|820
1653988270000|2022-05-31 09:11:10|88.6|88.56|88.6|88.56|88.6|88.57|88.58|88.56|2579
1653988280000|2022-05-31 09:11:20|88.59|88.57|88.59|88.56|88.59|88.59|88.58|88.56|0
1653988290000|2022-05-31 09:11:30|88.58|88.54|88.53|88.48|88.58|88.54|88.52|88.47|13816
1653988300000|2022-05-31 09:11:40|88.52|88.46|88.51|88.46|88.52|88.47|88.51|88.45|0
1653988310000|2022-05-31 09:11:50||88.45||88.45||88.46||88.44|1117
1653988320000|2022-05-31 09:12:00|88.5|88.44|88.48|88.43|88.5|88.44|88.48|88.41|11
1653988330000|2022-05-31 09:12:10||88.44||88.45||88.45||88.44|0
1653988340000|2022-05-31 09:12:20|88.5|88.49|88.54|88.49|88.57|88.51|88.5|88.49|4824
1653988350000|2022-05-31 09:12:30|||||||||111
1653988360000|2022-05-31 09:12:40|88.53|88.5|88.54|88.5|88.54|88.51|88.52|88.5|23203
1653988370000|2022-05-31 09:12:50|88.53||88.53||88.53||88.53||0
1653988380000|2022-05-31 09:13:00|88.54||88.54||88.54||88.54||1000
1653988390000|2022-05-31 09:13:10|88.57|88.51|88.59|88.54|88.59|88.54|88.57|88.51|747
1653988400000|2022-05-31 09:13:20||88.52||88.55||88.55||88.52|50
1653988410000|2022-05-31 09:13:30|88.58|88.57|88.59|88.55|88.59|88.57|88.58|88.55|2500
1653988440000|2022-05-31 09:14:00|||||||||15
1653988460000|2022-05-31 09:14:20|88.58|88.56|88.58|88.54|88.58|88.56|88.55|88.52|11439
1653988470000|2022-05-31 09:14:30|88.6|88.55|88.58|88.54|88.62|88.56|88.58|88.54|2901
1653988480000|2022-05-31 09:14:40|88.59||88.58||88.59||88.58||0
1653988490000|2022-05-31 09:14:50|88.57|88.55|88.57|88.54|88.59|88.55|88.56|88.54|2126
1653988510000|2022-05-31 09:15:10|88.55|88.53|88.55|88.52|88.55|88.53|88.55|88.52|11057
1653988520000|2022-05-31 09:15:20|88.57|88.53|88.57|88.52|88.57|88.53|88.57|88.52|0
1653988530000|2022-05-31 09:15:30|88.56||88.56||88.56||88.56||11229
1653988540000|2022-05-31 09:15:40|88.57|88.53|88.57|88.55|88.57|88.56|88.57|88.52|2629
1653988560000|2022-05-31 09:16:00|88.56|88.53|88.52|88.49|88.56|88.53|88.51|88.49|26888
1653988570000|2022-05-31 09:16:10|88.51|88.47|88.5|88.47|88.51|88.47|88.49|88.47|10209
1653988580000|2022-05-31 09:16:20|88.51|88.48|88.52|88.48|88.52|88.49|88.51|88.47|17
1653988590000|2022-05-31 09:16:30|88.51||88.51||88.51||88.51||428
1653988600000|2022-05-31 09:16:40|||||||||100
1653988610000|2022-05-31 09:16:50|88.5|88.47|88.5|88.47|88.5|88.47|88.5|88.47|73
1653988630000|2022-05-31 09:17:10|||||||||2133
1653988640000|2022-05-31 09:17:20|88.49|88.45|88.52|88.49|88.53|88.5|88.46|88.44|19227
1653988660000|2022-05-31 09:17:40|88.54|88.5|88.6|88.56|88.6|88.56|88.54|88.5|775
1653988670000|2022-05-31 09:17:50|88.59|88.54|88.57|88.54|88.59|88.56|88.56|88.54|1098
1653988680000|2022-05-31 09:18:00||88.55||88.54||88.55||88.54|0
1653988690000|2022-05-31 09:18:10||88.55||88.54||88.55||88.54|0
1653988710000|2022-05-31 09:18:30|||||||||22
1653988720000|2022-05-31 09:18:40|88.55|88.52|88.57|88.54|88.57|88.54|88.52|88.5|20922
1653988760000|2022-05-31 09:19:20|88.56||88.56||88.56||88.56||10000
1653988800000|2022-05-31 09:20:00|||||||||1110
1653988810000|2022-05-31 09:20:10|||||||||4
1653988820000|2022-05-31 09:20:20|88.57|88.55|88.59|88.56|88.62|88.58|88.57|88.55|12630
1653988830000|2022-05-31 09:20:30|88.6|88.57|88.59|88.56|88.6|88.57|88.59|88.56|5399
1653988840000|2022-05-31 09:20:40||88.57||88.57||88.57||88.57|11
1653988850000|2022-05-31 09:20:50|88.6|88.56|88.62|88.6|88.63|88.61|88.6|88.56|3428
1653988860000|2022-05-31 09:21:00|||||||||221
1653988870000|2022-05-31 09:21:10|88.61|88.58|88.55|88.53|88.61|88.58|88.55|88.51|16290
1653988880000|2022-05-31 09:21:20|88.54|88.52|88.55|88.51|88.57|88.53|88.54|88.51|4609
1653988890000|2022-05-31 09:21:30|88.56|88.52|88.57|88.54|88.57|88.54|88.56|88.52|11224
1653988900000|2022-05-31 09:21:40||88.53||88.54||88.54||88.52|26
1653988910000|2022-05-31 09:21:50|88.55||88.55||88.56||88.55||1705
1653988920000|2022-05-31 09:22:00|88.57|88.55|88.61|88.57|88.61|88.57|88.57|88.55|2385
1653988930000|2022-05-31 09:22:10|88.62|88.59|88.63|88.6|88.63|88.6|88.62|88.57|34603
1653988940000|2022-05-31 09:22:20|88.62|88.59|88.58|88.56|88.62|88.59|88.58|88.56|8720
1653988950000|2022-05-31 09:22:30|88.59|88.57|88.63|88.59|88.63|88.61|88.59|88.57|1271
1653988970000|2022-05-31 09:22:50|88.62|88.61|88.62|88.61|88.62|88.61|88.62|88.61|3385
1653988980000|2022-05-31 09:23:00|88.6|88.59|88.56|88.53|88.6|88.59|88.56|88.52|9240
1653988990000|2022-05-31 09:23:10|88.57|88.52|88.54|88.51|88.57|88.52|88.54|88.51|11422
1653989000000|2022-05-31 09:23:20|88.55|88.52|88.59|88.56|88.63|88.58|88.55|88.52|14531
1653989010000|2022-05-31 09:23:30|88.58|88.55|88.56|88.54|88.58|88.56|88.56|88.54|25522
1653989020000|2022-05-31 09:23:40|88.55|88.53|88.55|88.53|88.57|88.54|88.54|88.53|11350
1653989030000|2022-05-31 09:23:50|88.57|88.54|88.56|88.53|88.57|88.54|88.56|88.53|0
1653989050000|2022-05-31 09:24:10|||||||||5612
1653989060000|2022-05-31 09:24:20|88.55|88.51|88.56|88.54|88.57|88.54|88.54|88.51|12081
1653989070000|2022-05-31 09:24:30|88.55|88.52|88.53|88.5|88.55|88.53|88.53|88.5|8212
1653989080000|2022-05-31 09:24:40|88.52|88.48|88.5|88.47|88.52|88.48|88.5|88.47|1845
1653989090000|2022-05-31 09:24:50||88.48||88.47||88.48||88.47|16
1653989100000|2022-05-31 09:25:00||88.48||88.48||88.48||88.48|0
1653989120000|2022-05-31 09:25:20|88.51|88.49|88.54|88.51|88.54|88.51|88.51|88.49|5839
1653989130000|2022-05-31 09:25:30||88.5||88.5||88.5||88.5|0
1653989140000|2022-05-31 09:25:40|88.55|88.51|88.52|88.5|88.55|88.51|88.51|88.5|5540
1653989150000|2022-05-31 09:25:50|88.51|88.48|88.51|88.47|88.51|88.48|88.51|88.47|686
1653989160000|2022-05-31 09:26:00|88.5|88.46|88.48|88.44|88.5|88.46|88.47|88.42|63577
1653989170000|2022-05-31 09:26:10|88.47|88.45|88.5|88.47|88.5|88.48|88.46|88.44|8975
1653989180000|2022-05-31 09:26:20||88.46||88.46||88.46||88.46|0
1653989190000|2022-05-31 09:26:30|88.49|88.45|88.49|88.44|88.5|88.47|88.49|88.44|898
1653989200000|2022-05-31 09:26:40|88.5|88.45|88.5|88.45|88.53|88.49|88.5|88.45|6010
1653989210000|2022-05-31 09:26:50||88.46||88.47||88.47||88.46|0
1653989220000|2022-05-31 09:27:00||88.45||88.46||88.46||88.45|0
1653989230000|2022-05-31 09:27:10|88.51|88.45|88.5|88.45|88.53|88.5|88.5|88.45|2375
1653989240000|2022-05-31 09:27:20|88.49|88.44|88.43|88.39|88.49|88.44|88.42|88.37|21838
1653989250000|2022-05-31 09:27:30|88.42|88.4|88.4|88.36|88.42|88.4|88.4|88.36|4898
1653989270000|2022-05-31 09:27:50|88.41|88.37|88.41|88.36|88.41|88.37|88.41|88.36|33
1653989290000|2022-05-31 09:28:10||88.38||88.36||88.38||88.36|14
1653989300000|2022-05-31 09:28:20||88.37||88.37||88.37||88.37|0
1653989330000|2022-05-31 09:28:50||88.38||88.37||88.38||88.37|0
1653989340000|2022-05-31 09:29:00|88.4|88.36|88.39|88.35|88.4|88.36|88.37|88.35|4643
1653989390000|2022-05-31 09:29:50|88.4|88.36|88.43|88.4|88.43|88.4|88.4|88.36|228
1653989400000|2022-05-31 09:30:00|88.42|88.38|88.43|88.4|88.43|88.4|88.42|88.38|0
1653989410000|2022-05-31 09:30:10|88.42|88.39|88.42|88.38|88.42|88.39|88.4|88.38|8422
1653989420000|2022-05-31 09:30:20|88.44||88.42||88.44||88.42||0
1653989430000|2022-05-31 09:30:30|88.44||88.44||88.44||88.44||571
1653989440000|2022-05-31 09:30:40|88.45|88.4|88.41|88.38|88.45|88.41|88.41|88.38|177304
1653989450000|2022-05-31 09:30:50|88.4|88.37|88.35|88.32|88.41|88.37|88.35|88.3|50016
1653989460000|2022-05-31 09:31:00|88.34||88.34||88.34||88.34||0
1653989470000|2022-05-31 09:31:10|88.33|88.33|88.36|88.32|88.36|88.33|88.33|88.32|3660
1653989480000|2022-05-31 09:31:20|88.34||88.34||88.34||88.34||3
1653989490000|2022-05-31 09:31:30|88.33|88.31|88.29|88.25|88.33|88.31|88.26|88.23|8249
1653989500000|2022-05-31 09:31:40|88.31|88.26|88.32|88.27|88.32|88.28|88.31|88.26|0
1653989510000|2022-05-31 09:31:50|88.31|88.25|88.31|88.25|88.31|88.25|88.31|88.25|0
1653989520000|2022-05-31 09:32:00||88.27||88.27||88.27||88.27|0
1653989530000|2022-05-31 09:32:10|88.3|88.24|88.28|88.24|88.3|88.24|88.28|88.24|10
1653989560000|2022-05-31 09:32:40|88.3|88.25|88.31|88.28|88.31|88.28|88.28|88.25|9621
1653989580000|2022-05-31 09:33:00|88.34|88.29|88.3|88.26|88.34|88.3|88.3|88.25|2672
1653989590000|2022-05-31 09:33:10|88.29|88.28|88.28|88.25|88.29|88.28|88.28|88.24|1417
1653989600000|2022-05-31 09:33:20|88.27||88.27||88.27||88.27||0
1653989610000|2022-05-31 09:33:30|||||||||1001
1653989630000|2022-05-31 09:33:50|88.3|88.26|88.32|88.28|88.32|88.28|88.3|88.26|3611
1653989640000|2022-05-31 09:34:00|88.3|88.27|88.3|88.27|88.3|88.27|88.3|88.26|1000
1653989660000|2022-05-31 09:34:20|88.29|88.25|88.38|88.33|88.39|88.34|88.27|88.24|6389
1653989680000|2022-05-31 09:34:40|88.37|88.32|88.35|88.31|88.37|88.32|88.35|88.31|0
1653989690000|2022-05-31 09:34:50||88.32||88.32||88.32||88.32|0
1653989700000|2022-05-31 09:35:00|88.34|88.31|88.36|88.31|88.36|88.32|88.34|88.31|2456
1653989720000|2022-05-31 09:35:20|88.34|88.3|88.28|88.25|88.34|88.3|88.28|88.24|7192
1653989730000|2022-05-31 09:35:30|88.27|88.22|88.27|88.22|88.27|88.22|88.27|88.22|1122
1653989740000|2022-05-31 09:35:40|88.28|88.23|88.32|88.27|88.34|88.29|88.28|88.23|94922
1653989750000|2022-05-31 09:35:50|88.33|88.29|88.32|88.27|88.34|88.29|88.32|88.27|0
1653989760000|2022-05-31 09:36:00|88.33|88.29|88.32|88.29|88.34|88.29|88.32|88.29|0
1653989770000|2022-05-31 09:36:10|88.34||88.34||88.34||88.34||1000
1653989780000|2022-05-31 09:36:20|88.33||88.33||88.33||88.33||0
1653989790000|2022-05-31 09:36:30|88.32|88.27|88.24|88.19|88.32|88.27|88.24|88.19|4158
1653989800000|2022-05-31 09:36:40||88.2||88.21||88.21||88.2|0
1653989810000|2022-05-31 09:36:50|||||||||22
1653989830000|2022-05-31 09:37:10||88.2||88.2||88.2||88.2|0
1653989840000|2022-05-31 09:37:20|88.23|88.19|88.23|88.19|88.24|88.19|88.2|88.18|22417
1653989850000|2022-05-31 09:37:30|88.22|88.18|88.24|88.2|88.25|88.2|88.2|88.18|3367
1653989860000|2022-05-31 09:37:40|88.25|88.22|88.26|88.21|88.26|88.22|88.25|88.2|0
1653989870000|2022-05-31 09:37:50|88.24|88.2|88.22|88.19|88.24|88.2|88.22|88.19|0
1653989880000|2022-05-31 09:38:00|88.24|88.2|88.22|88.19|88.24|88.2|88.22|88.19|3401
1653989900000|2022-05-31 09:38:20|88.21||88.22||88.24||88.2||87
1653989910000|2022-05-31 09:38:30|88.21|88.18|88.2|88.15|88.22|88.18|88.17|88.13|2620
1653989920000|2022-05-31 09:38:40|88.19|88.13|88.18|88.14|88.2|88.14|88.13|88.11|2577
1653989930000|2022-05-31 09:38:50|88.17|88.12|88.17|88.12|88.17|88.12|88.17|88.12|554
1653989940000|2022-05-31 09:39:00|88.16|88.11|88.15|88.11|88.16|88.11|88.15|88.11|6300
1653989950000|2022-05-31 09:39:10|88.16|88.12|88.16|88.13|88.2|88.15|88.16|88.12|5833
1653989960000|2022-05-31 09:39:20|88.19|88.14|88.17|88.15|88.2|88.15|88.17|88.14|1310
1653989970000|2022-05-31 09:39:30|88.2|88.16|88.2|88.16|88.22|88.16|88.2|88.15|2507
1653989980000|2022-05-31 09:39:40|88.18||88.2||88.2||88.18||4535
1653990000000|2022-05-31 09:40:00|88.22|88.17|88.2|88.15|88.22|88.17|88.17|88.15|7177
1653990010000|2022-05-31 09:40:10||88.16||88.15||88.16||88.15|0
1653990020000|2022-05-31 09:40:20|88.19|88.16|88.2|88.16|88.2|88.16|88.18|88.16|11441
1653990030000|2022-05-31 09:40:30|88.19||88.19||88.19||88.19||45
1653990080000|2022-05-31 09:41:20|88.18|88.15|88.18|88.13|88.18|88.15|88.16|88.13|14220
1653990090000|2022-05-31 09:41:30|88.17||88.17||88.17||88.16||10008
1653990100000|2022-05-31 09:41:40|88.19|88.14|88.19|88.16|88.19|88.16|88.18|88.14|2512
1653990120000|2022-05-31 09:42:00|88.18|88.14|88.17|88.14|88.18|88.14|88.16|88.13|1441
1653990150000|2022-05-31 09:42:30|88.15|88.13|88.17|88.13|88.19|88.16|88.11|88.07|14333
1653990170000|2022-05-31 09:42:50|88.2|88.15|88.26|88.22|88.26|88.22|88.2|88.15|8647
1653990180000|2022-05-31 09:43:00|||||||||481
1653990190000|2022-05-31 09:43:10|88.25|88.2|88.25|88.21|88.25|88.21|88.25|88.2|0
1653990250000|2022-05-31 09:44:10||88.23||88.21||88.23||88.21|401
1653990270000|2022-05-31 09:44:30||88.22||88.23||88.23||88.22|12090
1653990300000|2022-05-31 09:45:00|88.24|88.22|88.24|88.22|88.24|88.22|88.24|88.22|2483
1653990310000|2022-05-31 09:45:10|88.26|88.23|88.26|88.22|88.26|88.23|88.26|88.22|25
1653990320000|2022-05-31 09:45:20||88.23||88.23||88.23||88.23|0
1653990330000|2022-05-31 09:45:30|||||||||263
1653990340000|2022-05-31 09:45:40|||||||||218
1653990350000|2022-05-31 09:45:50|88.28|88.25|88.32|88.27|88.33|88.27|88.28|88.25|2174
1653990370000|2022-05-31 09:46:10|88.33|88.29|88.36|88.31|88.38|88.33|88.33|88.29|1094
1653990380000|2022-05-31 09:46:20|88.37||88.35||88.37||88.35||2700
1653990390000|2022-05-31 09:46:30|88.36||88.36||88.36||88.36||0
1653990400000|2022-05-31 09:46:40||88.32||88.32||88.33||88.31|0
1653990420000|2022-05-31 09:47:00|88.37|88.33|88.42|88.37|88.44|88.39|88.37|88.33|5898
1653990430000|2022-05-31 09:47:10|88.44|88.38|88.4|88.37|88.46|88.4|88.39|88.37|7421
1653990450000|2022-05-31 09:47:30|88.39|88.35|88.38|88.35|88.39|88.35|88.38|88.35|2542
1653990460000|2022-05-31 09:47:40|88.37|88.33|88.38|88.33|88.38|88.33|88.35|88.32|328
1653990470000|2022-05-31 09:47:50|88.4|88.34|88.38|88.35|88.41|88.35|88.38|88.33|200
1653990480000|2022-05-31 09:48:00|88.37|88.32|88.36|88.32|88.37|88.32|88.36|88.32|11002
1653990490000|2022-05-31 09:48:10|88.35|88.31|88.33|88.32|88.35|88.32|88.33|88.31|3184
1653990500000|2022-05-31 09:48:20|88.36|88.33|88.38|88.34|88.41|88.36|88.36|88.32|702
1653990510000|2022-05-31 09:48:30||88.35||88.35||88.35||88.35|0
1653990520000|2022-05-31 09:48:40|88.37||88.37||88.37||88.37||21
1653990550000|2022-05-31 09:49:10|88.38|88.36|88.4|88.36|88.42|88.38|88.38|88.36|4656
1653990560000|2022-05-31 09:49:20|||||||||14
1653990570000|2022-05-31 09:49:30|||||||||199267
1653990580000|2022-05-31 09:49:40|88.3|88.35|88.32|88.27|88.38|88.35|88.3|88.27|132485
1653990590000|2022-05-31 09:49:50|88.31||88.32||88.32||88.31||0
1653990600000|2022-05-31 09:50:00|88.31|88.26|88.32|88.27|88.32|88.27|88.29|88.26|5084
1653990610000|2022-05-31 09:50:10|88.31|88.28|88.33|88.29|88.35|88.29|88.31|88.28|0
1653990630000|2022-05-31 09:50:30|88.31|88.28|88.31|88.28|88.31|88.28|88.31|88.28|4659
1653990680000|2022-05-31 09:51:20|||||||||1020
1653990690000|2022-05-31 09:51:30|||||||||250
1653990700000|2022-05-31 09:51:40|88.3||88.3||88.32||88.3||227
1653990710000|2022-05-31 09:51:50|88.33|88.29|88.34|88.3|88.36|88.3|88.33|88.29|775
1653990750000|2022-05-31 09:52:30|88.33|88.29|88.28|88.26|88.33|88.29|88.27|88.26|23530
1653990770000|2022-05-31 09:52:50|||||||||224
1653990780000|2022-05-31 09:53:00|88.29|88.27|88.29|88.27|88.3|88.27|88.28|88.26|5760
1653990790000|2022-05-31 09:53:10|88.28|88.26|88.29|88.24|88.29|88.26|88.26|88.24|10063
1653990800000|2022-05-31 09:53:20||88.25||88.25||88.25||88.25|0
1653990810000|2022-05-31 09:53:30|88.3|88.26|88.3|88.25|88.32|88.28|88.3|88.25|1560
1653990820000|2022-05-31 09:53:40|||||||||5
1653990830000|2022-05-31 09:53:50|88.31|88.26|88.3|88.26|88.31|88.26|88.3|88.25|51
1653990850000|2022-05-31 09:54:10|||||||||3
1653990910000|2022-05-31 09:55:10|||||||||1278
1653990920000|2022-05-31 09:55:20|||||||||5
1653990940000|2022-05-31 09:55:40||88.27||88.26||88.27||88.26|9610
1653990950000|2022-05-31 09:55:50|88.29|88.27|88.28|88.25|88.29|88.27|88.27|88.25|27739
1653990970000|2022-05-31 09:56:10|88.27|88.24|88.26|88.23|88.27|88.24|88.23|88.19|5495
1653990980000|2022-05-31 09:56:20|88.25|88.21|88.23|88.19|88.26|88.21|88.2|88.19|20572
1653990990000|2022-05-31 09:56:30|88.22||88.21||88.22||88.21||0
1653991010000|2022-05-31 09:56:50|88.23||88.22||88.23||88.22||100
1653991020000|2022-05-31 09:57:00|88.23||88.23||88.23||88.23||295
1653991030000|2022-05-31 09:57:10|88.18|88.18|88.23|88.19|88.26|88.22|88.18|88.16|37733
1653991040000|2022-05-31 09:57:20|88.22||88.21||88.22||88.21||2
1653991050000|2022-05-31 09:57:30|88.22||88.23||88.23||88.22||78
1653991060000|2022-05-31 09:57:40|88.22||88.23||88.23||88.22||13
1653991080000|2022-05-31 09:58:00|88.24|88.2|88.24|88.2|88.25|88.22|88.22|88.18|4534
1653991090000|2022-05-31 09:58:10|88.23|88.19|88.23|88.2|88.24|88.2|88.23|88.19|0
1653991120000|2022-05-31 09:58:40|88.22|88.19|88.22|88.18|88.23|88.19|88.22|88.18|5029
1653991130000|2022-05-31 09:58:50|88.23|88.2|88.23|88.18|88.24|88.22|88.23|88.18|1162
1653991150000|2022-05-31 09:59:10|||||||||11273
1653991160000|2022-05-31 09:59:20|88.25|88.19|88.28|88.25|88.28|88.25|88.25|88.19|5595
1653991170000|2022-05-31 09:59:30||88.23||88.23||88.25||88.23|0
1653991190000|2022-05-31 09:59:50||88.24||88.25||88.25||88.24|0
1653991260000|2022-05-31 10:01:00|||||||||449
1653991280000|2022-05-31 10:01:20|88.29|88.26|88.29|88.25|88.29|88.27|88.29|88.25|3477
1653991290000|2022-05-31 10:01:30|88.3|88.26|88.33|88.29|88.35|88.33|88.3|88.26|12102
1653991300000|2022-05-31 10:01:40|88.32|88.28|88.32|88.28|88.33|88.28|88.31|88.28|0
1653991310000|2022-05-31 10:01:50|88.3|88.27|88.31|88.28|88.32|88.28|88.29|88.25|13444
1653991320000|2022-05-31 10:02:00|88.3|88.25|88.26|88.23|88.3|88.25|88.26|88.23|12175
1653991340000|2022-05-31 10:02:20|88.27|88.24|88.22|88.18|88.28|88.25|88.22|88.18|13294
1653991360000|2022-05-31 10:02:40|88.21|88.17|88.19|88.16|88.21|88.18|88.17|88.16|11353
1653991370000|2022-05-31 10:02:50|88.2|88.17|88.2|88.16|88.2|88.17|88.2|88.16|0
1653991380000|2022-05-31 10:03:00||88.17||88.17||88.17||88.17|0
1653991390000|2022-05-31 10:03:10|88.21|88.16|88.19|88.16|88.21|88.16|88.19|88.16|171
1653991400000|2022-05-31 10:03:20|88.2|88.15|88.14|88.11|88.2|88.15|88.14|88.09|7920
1653991410000|2022-05-31 10:03:30|||||||||1500
1653991420000|2022-05-31 10:03:40|88.16||88.15||88.17||88.15||50
1653991430000|2022-05-31 10:03:50|88.13|88.09|88.12|88.07|88.13|88.09|88.11|88.06|12451
1653991440000|2022-05-31 10:04:00|88.13||88.11||88.13||88.11||0
1653991460000|2022-05-31 10:04:20|88.1|88.08|88.11|88.07|88.11|88.08|88.09|88.07|42
1653991470000|2022-05-31 10:04:30|88.1||88.1||88.11||88.1||0
1653991480000|2022-05-31 10:04:40|88.08|88.04|88.08|88.03|88.08|88.04|88.06|88.02|1063
1653991490000|2022-05-31 10:04:50|88.09|88.02|88.1|88.05|88.11|88.07|88.08|88.02|35133
1653991500000|2022-05-31 10:05:00|88.11|88.06|88.11|88.05|88.11|88.06|88.11|88.05|0
1653991510000|2022-05-31 10:05:10|88.1|88.06|88.1|88.06|88.11|88.06|88.1|88.06|25
1653991520000|2022-05-31 10:05:20|88.11|88.07|88.11|88.06|88.11|88.07|88.1|88.06|22
1653991530000|2022-05-31 10:05:30|88.1||88.11||88.11||88.09||1
1653991540000|2022-05-31 10:05:40|88.1||88.11||88.11||88.1||46
1653991550000|2022-05-31 10:05:50|88.1|88.05|88.1|88.05|88.11|88.05|88.1|88.05|1
1653991560000|2022-05-31 10:06:00|88.11||88.1||88.11||88.1||1806
1653991570000|2022-05-31 10:06:10|||||||||9
1653991590000|2022-05-31 10:06:30|88.09|88.04|88.04|88|88.09|88.04|88.04|88|17090
1653991600000|2022-05-31 10:06:40|||||||||283
1653991610000|2022-05-31 10:06:50|88.03|87.99|87.95|87.92|88.03|87.99|87.95|87.92|73919
1653991620000|2022-05-31 10:07:00|||||||||491
1653991630000|2022-05-31 10:07:10|87.96|87.93|87.98|87.93|87.99|87.95|87.95|87.93|3508
1653991640000|2022-05-31 10:07:20|87.99|87.94|87.99|87.94|88.01|87.95|87.99|87.94|1123
1653991660000|2022-05-31 10:07:40|87.98|87.93|87.98|87.93|87.98|87.93|87.98|87.93|22
1653991670000|2022-05-31 10:07:50|87.96||87.96||87.96||87.96||0
1653991690000|2022-05-31 10:08:10|||||||||3384
1653991700000|2022-05-31 10:08:20|87.98|87.96|88.04|87.99|88.05|87.99|87.98|87.96|2565
1653991710000|2022-05-31 10:08:30|88.03||88.04||88.04||88.03||0
1653991720000|2022-05-31 10:08:40|||||||||183
1653991740000|2022-05-31 10:09:00|||||||||2
1653991750000|2022-05-31 10:09:10|||||||||11
1653991760000|2022-05-31 10:09:20|88.05|88|88.03|88|88.05|88.01|88.03|87.99|200
1653991770000|2022-05-31 10:09:30|||||||||40000
1653991780000|2022-05-31 10:09:40|||||||||112
1653991790000|2022-05-31 10:09:50|||||||||202
1653991800000|2022-05-31 10:10:00|88|87.99|88.03|87.99|88.03|87.99|88|87.98|56125
1653991810000|2022-05-31 10:10:10|88.01||88.01||88.01||88.01||265
1653991850000|2022-05-31 10:10:50|88.03|88|88.03|88|88.05|88.02|88.03|88|2559
1653991860000|2022-05-31 10:11:00|88.01|88.01|88.1|88.07|88.1|88.07|88.01|88.01|19132
1653991870000|2022-05-31 10:11:10|88.09|88.05|88.08|88.04|88.09|88.07|88.08|88.04|5348
1653991880000|2022-05-31 10:11:20|88.09|88.05|88.09|88.06|88.1|88.06|88.09|88.05|1116
1653991890000|2022-05-31 10:11:30|88.08|88.05|88.09|88.06|88.09|88.06|88.08|88.05|5389
1653991900000|2022-05-31 10:11:40|88.08|88.05|88.07|88.05|88.09|88.05|88.07|88.05|15
1653991910000|2022-05-31 10:11:50|||||||||128
1653991920000|2022-05-31 10:12:00|||||||||738
1653991980000|2022-05-31 10:13:00|||||||||4000
1653991990000|2022-05-31 10:13:10|88.06|88.04|88.07|88.05|88.07|88.05|88.06|88.04|2805
1653992000000|2022-05-31 10:13:20|88.08|88.07|88.11|88.08|88.13|88.09|88.08|88.07|4583
1653992010000|2022-05-31 10:13:30|88.1|88.07|88.03|87.99|88.1|88.07|88.03|87.98|34179
1653992020000|2022-05-31 10:13:40|88.04||88.04||88.04||88.04||0
1653992030000|2022-05-31 10:13:50||88||88||88.01||88|565
1653992080000|2022-05-31 10:14:40||88.01||87.99||88.01||87.99|34
1653992090000|2022-05-31 10:14:50|88.03|87.97|88.03|88.01|88.04|88.01|88.01|87.97|8246
1653992100000|2022-05-31 10:15:00|88.04|88.02|88.04|88|88.05|88.03|88.04|88|10310
1653992110000|2022-05-31 10:15:10|88.03|87.98|87.99|87.97|88.03|87.98|87.99|87.97|555
1653992120000|2022-05-31 10:15:20|87.98|87.95|87.97|87.93|87.98|87.95|87.97|87.93|3551
1653992130000|2022-05-31 10:15:30|87.98|87.95|88.01|87.96|88.01|87.97|87.97|87.95|1483
1653992140000|2022-05-31 10:15:40|88.02|87.97|88.11|88.06|88.11|88.06|88.02|87.97|13179
1653992150000|2022-05-31 10:15:50|88.1|88.05|88.09|88.05|88.1|88.06|88.08|88.04|6
1653992190000|2022-05-31 10:16:30|88.08||88.08||88.08||88.08||6
1653992200000|2022-05-31 10:16:40|88.09|88.06|88.14|88.1|88.14|88.1|88.09|88.06|7027
1653992210000|2022-05-31 10:16:50||88.11||88.11||88.12||88.11|0
1653992220000|2022-05-31 10:17:00|88.13|88.1|88.14|88.1|88.14|88.1|88.13|88.1|0
1653992230000|2022-05-31 10:17:10|88.13|88.09|88.12|88.1|88.14|88.1|88.12|88.09|2479
1653992240000|2022-05-31 10:17:20|||||||||362
1653992250000|2022-05-31 10:17:30|88.14|88.11|88.15|88.12|88.16|88.14|88.14|88.11|4568
1653992310000|2022-05-31 10:18:30|||||||||11
1653992330000|2022-05-31 10:18:50|88.14|88.11|88.14|88.1|88.15|88.11|88.12|88.09|7054
1653992340000|2022-05-31 10:19:00|88.15||88.13||88.15||88.13||5585
1653992360000|2022-05-31 10:19:20|88.12||88.12||88.12||88.12||0
1653992390000|2022-05-31 10:19:50|||||||||10
1653992400000|2022-05-31 10:20:00|88.11|88.09|88.07|88.04|88.11|88.09|88.06|88.02|16114
1653992410000|2022-05-31 10:20:10|||||||||381
1653992420000|2022-05-31 10:20:20|||||||||9
1653992430000|2022-05-31 10:20:30|88.06|88.03|88.01|87.99|88.06|88.03|88.01|87.99|11952
1653992440000|2022-05-31 10:20:40|88.02|88|88.05|88|88.05|88|88.02|88|0
1653992450000|2022-05-31 10:20:50|88.04|87.99|88.02|87.99|88.04|87.99|88.02|87.99|9041
1653992460000|2022-05-31 10:21:00|88.04||88.04||88.04||88.03||69
1653992470000|2022-05-31 10:21:10|88.03||88.03||88.03||88.03||2
1653992480000|2022-05-31 10:21:20|||||||||1291
1653992490000|2022-05-31 10:21:30|88.04|88|88.04|87.99|88.05|88|88.04|87.99|4
1653992500000|2022-05-31 10:21:40|88.03||88.02||88.03||88.02||20199
1653992510000|2022-05-31 10:21:50|88.03||88.04||88.04||88.02||197
1653992520000|2022-05-31 10:22:00|||||||||71
1653992530000|2022-05-31 10:22:10|88.05|88|88.07|88.02|88.07|88.02|88.05|88|1
1653992540000|2022-05-31 10:22:20|88.08|88.03|88.08|88.05|88.08|88.05|88.08|88.03|52125
1653992550000|2022-05-31 10:22:30||88.06||88.06||88.06||88.06|1103
1653992560000|2022-05-31 10:22:40|||||||||71
1653992570000|2022-05-31 10:22:50||88.05||88.06||88.06||88.04|10
1653992600000|2022-05-31 10:23:20|||||||||123
1653992620000|2022-05-31 10:23:40|||||||||1621
1653992650000|2022-05-31 10:24:10|||||||||2
1653992670000|2022-05-31 10:24:30|||||||||1246
1653992680000|2022-05-31 10:24:40|88.09|88.07|88.13|88.08|88.13|88.09|88.09|88.07|9446
1653992690000|2022-05-31 10:24:50|88.12|88.07|88.13|88.08|88.13|88.08|88.12|88.07|0
1653992700000|2022-05-31 10:25:00|88.11||88.11||88.11||88.11||0
1653992710000|2022-05-31 10:25:10|||||||||141
1653992730000|2022-05-31 10:25:30||88.09||88.09||88.09||88.09|0
1653992740000|2022-05-31 10:25:40|88.13|88.1|88.13|88.1|88.13|88.1|88.13|88.1|556
1653992750000|2022-05-31 10:25:50|88.12|88.09|88.11|88.09|88.13|88.1|88.11|88.09|2662
1653992760000|2022-05-31 10:26:00|88.12||88.12||88.12||88.11||0
1653992780000|2022-05-31 10:26:20|88.11||88.11||88.11||88.11||0
1653992790000|2022-05-31 10:26:30|||||||||5
1653992810000|2022-05-31 10:26:50|88.12|88.1|88.12|88.09|88.12|88.1|88.12|88.09|1663
1653992820000|2022-05-31 10:27:00|88.13|88.1|88.16|88.12|88.16|88.12|88.13|88.1|3579
1653992830000|2022-05-31 10:27:10||88.11||88.13||88.13||88.1|1000
1653992850000|2022-05-31 10:27:30|88.15|88.11|88.13|88.1|88.15|88.11|88.12|88.09|4100
1653992860000|2022-05-31 10:27:40|88.15|88.11|88.16|88.12|88.16|88.12|88.14|88.1|160
1653992870000|2022-05-31 10:27:50|88.17|88.13|88.21|88.17|88.22|88.17|88.17|88.13|9983
1653992890000|2022-05-31 10:28:10|88.22|88.18|88.22|88.18|88.22|88.18|88.22|88.17|0
1653992900000|2022-05-31 10:28:20|88.21|88.17|88.21|88.17|88.21|88.17|88.21|88.17|0
1653992910000|2022-05-31 10:28:30|88.2|88.16|88.15|88.12|88.2|88.16|88.15|88.12|37148
1653992930000|2022-05-31 10:28:50|88.11|88.1|88.14|88.1|88.14|88.11|88.11|88.08|42000
1653992940000|2022-05-31 10:29:00||88.11||88.1||88.11||88.1|0
1653992980000|2022-05-31 10:29:40|||||||||553
1653992990000|2022-05-31 10:29:50|88.16|88.11|88.16|88.14|88.16|88.14|88.16|88.1|1363
1653993000000|2022-05-31 10:30:00||88.13||88.15||88.15||88.13|5
1653993010000|2022-05-31 10:30:10|88.19|88.16|88.18|88.16|88.19|88.16|88.18|88.15|404
1653993020000|2022-05-31 10:30:20|||||||||2000
1653993030000|2022-05-31 10:30:30|88.2|88.17|88.2|88.17|88.22|88.18|88.2|88.16|8483
1653993040000|2022-05-31 10:30:40|88.19|88.16|88.14|88.11|88.19|88.16|88.13|88.11|4140
1653993060000|2022-05-31 10:31:00|||||||||566
1653993080000|2022-05-31 10:31:20|88.13||88.13||88.13||88.13||0
1653993090000|2022-05-31 10:31:30|88.12|88.1|88.17|88.12|88.19|88.14|88.12|88.1|4101
1653993100000|2022-05-31 10:31:40|88.18|88.14|88.18|88.14|88.18|88.14|88.18|88.14|50
1653993120000|2022-05-31 10:32:00|88.17||88.17||88.17||88.16||0
1653993160000|2022-05-31 10:32:40|88.19||88.16||88.19||88.16||9
1653993180000|2022-05-31 10:33:00|88.15|88.13|88.13|88.1|88.15|88.13|88.13|88.1|6375
1653993190000|2022-05-31 10:33:10|88.12|88.09|88.13|88.09|88.13|88.09|88.1|88.07|8267
1653993200000|2022-05-31 10:33:20|88.14||88.13||88.14||88.13||0
1653993220000|2022-05-31 10:33:40|88.14|88.1|88.14|88.1|88.14|88.13|88.14|88.1|3010
1653993230000|2022-05-31 10:33:50|88.15|88.11|88.19|88.14|88.2|88.14|88.15|88.1|6740
1653993240000|2022-05-31 10:34:00|88.18||88.19||88.19||88.18||0
1653993250000|2022-05-31 10:34:10|88.17|88.13|88.15|88.12|88.17|88.13|88.15|88.12|14169
1653993260000|2022-05-31 10:34:20|88.16|88.13|88.19|88.14|88.19|88.14|88.15|88.13|7508
1653993270000|2022-05-31 10:34:30|88.18||88.19||88.19||88.18||0
1653993290000|2022-05-31 10:34:50||88.15||88.14||88.15||88.14|0
1653993300000|2022-05-31 10:35:00|88.18||88.17||88.18||88.17||0
1653993320000|2022-05-31 10:35:20|88.19|88.15|88.19|88.14|88.19|88.15|88.18|88.14|1482
1653993340000|2022-05-31 10:35:40|88.18|88.15|88.19|88.14|88.19|88.15|88.18|88.14|6
1653993350000|2022-05-31 10:35:50|88.18||88.19||88.19||88.18||0
1653993360000|2022-05-31 10:36:00|88.18||88.17||88.18||88.17||20
1653993370000|2022-05-31 10:36:10|||||||||11648
1653993400000|2022-05-31 10:36:40|||||||||506
1653993430000|2022-05-31 10:37:10|88.16||88.16||88.16||88.16||21
1653993440000|2022-05-31 10:37:20|88.17|88.15|88.17|88.14|88.17|88.16|88.16|88.14|4891
1653993480000|2022-05-31 10:38:00|||||||||2
1653993500000|2022-05-31 10:38:20|88.15|88.13|88.12|88.1|88.15|88.13|88.12|88.1|25298
1653993510000|2022-05-31 10:38:30|88.11|88.09|88.1|88.08|88.12|88.09|88.1|88.08|533
1653993540000|2022-05-31 10:39:00||88.09||88.09||88.09||88.09|12
1653993560000|2022-05-31 10:39:20|88.13|88.1|88.13|88.11|88.13|88.11|88.12|88.1|8237
1653993570000|2022-05-31 10:39:30|88.16|88.12|88.15|88.11|88.16|88.13|88.15|88.11|1167
1653993580000|2022-05-31 10:39:40|88.16|88.12|88.15|88.12|88.16|88.12|88.15|88.12|1100
1653993590000|2022-05-31 10:39:50|88.16|88.13|88.16|88.13|88.16|88.13|88.16|88.13|0
1653993650000|2022-05-31 10:40:50|88.18|88.15|88.22|88.19|88.22|88.19|88.18|88.13|1448
1653993680000|2022-05-31 10:41:20|88.24|88.2|88.24|88.22|88.27|88.22|88.24|88.2|2568
1653993700000|2022-05-31 10:41:40|||||||||217
1653993710000|2022-05-31 10:41:50|88.23|88.2|88.24|88.22|88.24|88.22|88.21|88.19|13631
1653993720000|2022-05-31 10:42:00|88.26||88.24||88.26||88.24||48
1653993730000|2022-05-31 10:42:10|||||||||219
1653993740000|2022-05-31 10:42:20|88.26|88.23|88.33|88.28|88.34|88.28|88.26|88.23|806
1653993750000|2022-05-31 10:42:30|88.32||88.31||88.32||88.31||0
1653993760000|2022-05-31 10:42:40|88.32||88.31||88.32||88.31||0
1653993770000|2022-05-31 10:42:50|88.32|88.29|88.35|88.31|88.35|88.31|88.31|88.28|1303
1653993780000|2022-05-31 10:43:00|88.34||88.34||88.34||88.34||1300
1653993800000|2022-05-31 10:43:20|||||||||3
1653993820000|2022-05-31 10:43:40|88.35|88.32|88.35|88.31|88.35|88.32|88.35|88.31|0
1653993830000|2022-05-31 10:43:50||88.32||88.32||88.32||88.32|0
1653993840000|2022-05-31 10:44:00|88.34|88.31|88.33|88.3|88.34|88.31|88.32|88.29|18400
1653993850000|2022-05-31 10:44:10|88.32||88.32||88.32||88.32||0
1653993870000|2022-05-31 10:44:30|88.31|88.29|88.32|88.28|88.32|88.29|88.3|88.28|18568
1653993880000|2022-05-31 10:44:40|88.31|88.29|88.31|88.29|88.31|88.29|88.31|88.28|0
1653993890000|2022-05-31 10:44:50||88.28||88.28||88.28||88.28|0
1653993920000|2022-05-31 10:45:20|88.3|88.27|88.34|88.32|88.34|88.32|88.28|88.25|19627
1653993950000|2022-05-31 10:45:50|||||||||1139
1653993960000|2022-05-31 10:46:00|||||||||557
1653993980000|2022-05-31 10:46:20|88.35|88.34|88.37|88.34|88.39|88.35|88.35|88.34|52438
1653993990000|2022-05-31 10:46:30||88.35||88.35||88.35||88.34|2
1653994040000|2022-05-31 10:47:20|88.39|88.36|88.38|88.35|88.4|88.39|88.38|88.35|6596
1653994050000|2022-05-31 10:47:30|88.37|88.34|88.34|88.32|88.37|88.34|88.34|88.32|4951
1653994090000|2022-05-31 10:48:10|||||||||19036
1653994100000|2022-05-31 10:48:20|||||||||11251
1653994110000|2022-05-31 10:48:30|88.33|88.3|88.28|88.26|88.33|88.32|88.28|88.25|13529
1653994120000|2022-05-31 10:48:40|88.29|88.27|88.3|88.26|88.32|88.29|88.29|88.26|7776
1653994130000|2022-05-31 10:48:50|88.29|88.27|88.34|88.3|88.36|88.3|88.29|88.27|1950
1653994140000|2022-05-31 10:49:00|88.33|88.28|88.29|88.26|88.33|88.28|88.29|88.26|4457
1653994150000|2022-05-31 10:49:10|88.28|88.25|88.22|88.19|88.29|88.25|88.22|88.19|11983
1653994180000|2022-05-31 10:49:40|||||||||300
1653994200000|2022-05-31 10:50:00|88.23|88.2|88.22|88.19|88.26|88.22|88.22|88.19|5442
1653994220000|2022-05-31 10:50:20|||||||||22
1653994240000|2022-05-31 10:50:40|||||||||7
1653994260000|2022-05-31 10:51:00|88.23|88.2|88.23|88.2|88.23|88.22|88.22|88.2|9971
1653994270000|2022-05-31 10:51:10|||||||||836
1653994290000|2022-05-31 10:51:30|88.22||88.23||88.23||88.22||243
1653994300000|2022-05-31 10:51:40|88.22||88.22||88.22||88.22||0
1653994320000|2022-05-31 10:52:00|88.21|88.19|88.26|88.23|88.26|88.23|88.18|88.16|33580
1653994330000|2022-05-31 10:52:10|88.25|88.22|88.26|88.24|88.29|88.24|88.25|88.22|3733
1653994380000|2022-05-31 10:53:00|88.25|88.23|88.2|88.17|88.25|88.23|88.2|88.17|5155
1653994390000|2022-05-31 10:53:10|88.19|88.16|88.2|88.15|88.2|88.16|88.19|88.15|0
1653994400000|2022-05-31 10:53:20|88.19|88.16|88.2|88.17|88.2|88.17|88.19|88.15|2246
1653994420000|2022-05-31 10:53:40|88.19|88.15|88.13|88.11|88.2|88.15|88.13|88.11|9953
1653994430000|2022-05-31 10:53:50|88.11|88.1|88.09|88.07|88.12|88.1|88.09|88.07|7774
1653994440000|2022-05-31 10:54:00|88.08|88.05|88.09|88.06|88.09|88.06|88.06|88.04|22087
1653994450000|2022-05-31 10:54:10|88.11|88.07|88.08|88.06|88.12|88.07|88.08|88.06|5480
1653994510000|2022-05-31 10:55:10|88.11|88.07|88.14|88.1|88.14|88.1|88.11|88.07|9919
1653994520000|2022-05-31 10:55:20|88.13||88.13||88.13||88.13||0
1653994530000|2022-05-31 10:55:30|88.12||88.12||88.13||88.12||0
1653994560000|2022-05-31 10:56:00|88.11|88.08|88.1|88.07|88.11|88.1|88.1|88.07|4446
1653994570000|2022-05-31 10:56:10|88.09|88.06|88.08|88.06|88.09|88.06|88.08|88.06|7400
1653994580000|2022-05-31 10:56:20|88.07|88.04|88.03|88.02|88.07|88.04|88.03|88.02|2551
1653994590000|2022-05-31 10:56:30|||||||||1276
1653994600000|2022-05-31 10:56:40|88.02|88.01|88.02|88.01|88.04|88.01|88.02|88.01|1101
1653994610000|2022-05-31 10:56:50|88.01|87.99|87.98|87.95|88.01|87.99|87.98|87.95|4993
1653994620000|2022-05-31 10:57:00|87.97||87.97||87.97||87.97||5
1653994640000|2022-05-31 10:57:20|87.96|87.93|87.96|87.91|87.96|87.93|87.96|87.9|2536
1653994650000|2022-05-31 10:57:30|87.95||87.93||87.95||87.92||49
1653994660000|2022-05-31 10:57:40|87.92|87.88|87.9|87.87|87.92|87.88|87.9|87.87|9137
1653994670000|2022-05-31 10:57:50|||||||||13947
1653994680000|2022-05-31 10:58:00|87.92|87.89|87.95|87.91|87.95|87.92|87.92|87.89|1193
1653994690000|2022-05-31 10:58:10|87.94|87.9|87.95|87.92|87.95|87.93|87.93|87.9|3573
1653994700000|2022-05-31 10:58:20||87.91||87.91||87.91||87.91|0
1653994710000|2022-05-31 10:58:30|87.94||87.95||87.95||87.94||2000
1653994720000|2022-05-31 10:58:40|87.93|87.9|87.93|87.91|87.95|87.92|87.92|87.9|10475
1653994730000|2022-05-31 10:58:50|||||||||48
1653994740000|2022-05-31 10:59:00|||||||||11317
1653994750000|2022-05-31 10:59:10|87.95|87.92|87.95|87.93|87.95|87.94|87.95|87.92|1504
1653994770000|2022-05-31 10:59:30|87.94||87.95||87.95||87.94||87
1653994780000|2022-05-31 10:59:40|87.94|87.92|87.93|87.9|87.94|87.92|87.93|87.9|2732
1653994790000|2022-05-31 10:59:50|||||||||22616
1653994810000|2022-05-31 11:00:10|87.92|87.88|87.93|87.9|87.93|87.91|87.92|87.88|1905
1653994820000|2022-05-31 11:00:20|87.95|87.91|87.98|87.93|87.98|87.94|87.95|87.91|38
1653994830000|2022-05-31 11:00:30|87.97||87.97||87.97||87.97||30579
1653994840000|2022-05-31 11:00:40|87.98|87.94|87.98|87.97|87.98|87.97|87.98|87.94|775
1653994850000|2022-05-31 11:00:50||87.96||87.96||87.96||87.96|4500
1653994860000|2022-05-31 11:01:00|88|87.97|88|87.96|88|87.97|88|87.96|10034
1653994870000|2022-05-31 11:01:10||87.97||87.97||87.97||87.97|2948
1653994920000|2022-05-31 11:02:00|88.01|87.98|88.01|87.97|88.03|87.98|87.98|87.97|7746
1653994930000|2022-05-31 11:02:10|88.02||88.02||88.02||88.02||2
1653994940000|2022-05-31 11:02:20|88.01||88.01||88.01||87.99||0
1653994950000|2022-05-31 11:02:30|87.99|87.96|87.96|87.94|87.99|87.96|87.96|87.94|12387
1653994990000|2022-05-31 11:03:10|87.99|87.95|87.99|87.95|88.02|87.97|87.99|87.95|11823
1653995000000|2022-05-31 11:03:20|87.98||87.99||87.99||87.98||0
1653995010000|2022-05-31 11:03:30|88|87.96|88.01|87.96|88.01|87.96|88|87.96|11
1653995020000|2022-05-31 11:03:40|87.99||87.98||87.99||87.98||0
1653995040000|2022-05-31 11:04:00|87.97|87.94|87.97|87.94|87.98|87.94|87.96|87.94|1130
1653995050000|2022-05-31 11:04:10|87.96|87.92|87.94|87.91|87.96|87.92|87.94|87.91|258
1653995060000|2022-05-31 11:04:20||87.92||87.92||87.92||87.92|0
1653995090000|2022-05-31 11:04:50|||||||||258
1653995100000|2022-05-31 11:05:00|87.93|87.91|87.9|87.87|87.93|87.91|87.89|87.87|10756
1653995120000|2022-05-31 11:05:20|87.92|87.88|87.93|87.89|87.96|87.91|87.92|87.88|1044
1653995170000|2022-05-31 11:06:10|87.95|87.9|87.96|87.93|87.98|87.94|87.95|87.9|775
1653995180000|2022-05-31 11:06:20||87.94||87.94||87.94||87.94|0
1653995190000|2022-05-31 11:06:30|87.99|87.95|88|87.95|88|87.97|87.99|87.95|2970
1653995200000|2022-05-31 11:06:40||87.96||87.95||87.97||87.95|4
1653995220000|2022-05-31 11:07:00||87.96||87.96||87.96||87.96|0
1653995230000|2022-05-31 11:07:10||87.95||87.95||87.96||87.95|1
1653995240000|2022-05-31 11:07:20||87.96||87.97||87.97||87.95|0
1653995250000|2022-05-31 11:07:30|87.99|87.96|88|87.95|88|87.96|87.99|87.95|5
1653995260000|2022-05-31 11:07:40||87.96||87.97||87.97||87.96|0
1653995310000|2022-05-31 11:08:30|88.02|87.98|88.03|88|88.04|88.01|88.02|87.98|3734
1653995320000|2022-05-31 11:08:40|88.05|88.01|88.08|88.03|88.1|88.05|88.05|88.01|9807
1653995340000|2022-05-31 11:09:00||88.04||88.03||88.04||88.03|3
1653995360000|2022-05-31 11:09:20||88.04||88.04||88.04||88.04|0
1653995380000|2022-05-31 11:09:40|88.07||88.08||88.08||88.07||1135
1653995390000|2022-05-31 11:09:50|88.07||88.07||88.07||88.07||0
1653995410000|2022-05-31 11:10:10|88.06|88.03|88.06|88.03|88.06|88.03|88.05|88.03|1308
1653995430000|2022-05-31 11:10:30|88.07|88.04|88.1|88.06|88.1|88.07|88.07|88.04|4267
1653995470000|2022-05-31 11:11:10|88.09|88.04|88.09|88.05|88.09|88.05|88.09|88.04|0
1653995490000|2022-05-31 11:11:30|88.1|88.04|88.08|88.06|88.1|88.06|88.07|88.02|19187
1653995500000|2022-05-31 11:11:40|88.07|88.04|88.06|88.03|88.08|88.04|88.06|88.03|1681
1653995520000|2022-05-31 11:12:00|88.05|88|88.03|88|88.05|88.03|88.02|88|17677
1653995550000|2022-05-31 11:12:30||88.01||88.01||88.01||88.01|25
1653995570000|2022-05-31 11:12:50|||||||||24
1653995590000|2022-05-31 11:13:10|88.02|88|88.01|88|88.02|88|88.01|87.99|1617
1653995610000|2022-05-31 11:13:30|88|87.99|88.01|87.98|88.01|87.99|88|87.98|2113
1653995630000|2022-05-31 11:13:50|88||88.01||88.01||88||0
1653995640000|2022-05-31 11:14:00|88||88.01||88.01||88||0
1653995650000|2022-05-31 11:14:10|||||||||60
1653995660000|2022-05-31 11:14:20|88||88.01||88.01||88||226
1653995680000|2022-05-31 11:14:40|88.02||88.01||88.02||88.01||0
1653995700000|2022-05-31 11:15:00|88|87.99|88.01|87.99|88.02|87.99|88|87.99|0
1653995770000|2022-05-31 11:16:10|88|87.98|87.98|87.94|88|87.98|87.97|87.94|18226
1653995780000|2022-05-31 11:16:20|87.99|87.95|88.08|88.05|88.09|88.05|87.99|87.95|14995
1653995800000|2022-05-31 11:16:40|88.07|88.03|88.05|88.03|88.07|88.03|88.05|88.03|817
1653995820000|2022-05-31 11:17:00|||||||||40088
1653995840000|2022-05-31 11:17:20|88.06|88.04|88.07|88.04|88.08|88.06|88.06|88.04|2100
1653995850000|2022-05-31 11:17:30|88.08|88.05|88.09|88.04|88.09|88.05|88.08|88.04|10989
1653995860000|2022-05-31 11:17:40|88.08|88.05|88.04|88.03|88.08|88.06|88.04|88.03|1090
1653995890000|2022-05-31 11:18:10|88.03|88.01|88.02|88|88.03|88.01|88.02|88|6212
1653995900000|2022-05-31 11:18:20|88.01|87.99|87.97|87.94|88.01|87.99|87.97|87.94|9514
1653995910000|2022-05-31 11:18:30|87.98|87.95|88|87.96|88|87.96|87.98|87.95|1013
1653995920000|2022-05-31 11:18:40||87.97||87.97||87.97||87.97|0
1653995930000|2022-05-31 11:18:50|87.99||87.99||87.99||87.99||2500
1653995940000|2022-05-31 11:19:00|87.98|87.95|87.93|87.91|87.98|87.95|87.93|87.91|14010
1653995950000|2022-05-31 11:19:10|87.92|87.89|88.01|87.97|88.02|87.97|87.92|87.87|6997
1653995960000|2022-05-31 11:19:20|88|87.98|88.02|87.98|88.02|87.98|88|87.98|1206
1653995970000|2022-05-31 11:19:30|||||||||1500
1653995980000|2022-05-31 11:19:40|88.04|87.99|88.04|88|88.06|88|88.04|87.99|5
1653995990000|2022-05-31 11:19:50|88.05|88.01|88.05|88.01|88.05|88.02|88.05|88.01|0
1653996000000|2022-05-31 11:20:00|88.04|88.02|88.06|88.02|88.08|88.04|88.04|88.02|12018
1653996010000|2022-05-31 11:20:10|88.07|88.03|88.07|88.03|88.07|88.03|88.07|88.03|0
1653996020000|2022-05-31 11:20:20|88.06||88.06||88.06||88.06||3116
1653996060000|2022-05-31 11:21:00|88.05|88.02|88.02|88|88.05|88.02|88.01|87.99|17183
1653996090000|2022-05-31 11:21:30|88.03|88.01|88.03|88.02|88.03|88.02|88.03|88|4674
1653996100000|2022-05-31 11:21:40|88.05|88.03|88.02|88|88.05|88.03|88.01|88|9452
1653996110000|2022-05-31 11:21:50|88.01|87.98|88|87.97|88.01|87.98|87.99|87.95|1085
1653996120000|2022-05-31 11:22:00||87.98||87.98||87.98||87.98|0
1653996130000|2022-05-31 11:22:10|87.99||87.99||87.99||87.99||1934
1653996140000|2022-05-31 11:22:20|87.98|87.97|87.96|87.92|87.98|87.97|87.96|87.91|1253
1653996150000|2022-05-31 11:22:30||87.93||87.93||87.93||87.92|113
1653996160000|2022-05-31 11:22:40|||||||||5642
1653996190000|2022-05-31 11:23:10|||||||||3
1653996210000|2022-05-31 11:23:30|87.95||87.95||87.95||87.95||0
1653996220000|2022-05-31 11:23:40|87.94|87.91|87.97|87.93|87.97|87.93|87.94|87.9|7337
1653996230000|2022-05-31 11:23:50|87.98|87.91|87.99|87.94|87.99|87.95|87.97|87.91|10007
1653996240000|2022-05-31 11:24:00|88|87.95|88.01|87.98|88.01|87.98|87.99|87.95|0
1653996250000|2022-05-31 11:24:10|88|87.95|87.99|87.94|88.01|87.96|87.97|87.94|0
1653996260000|2022-05-31 11:24:20||87.96||87.96||87.96||87.96|0
1653996290000|2022-05-31 11:24:50|87.97|87.94|87.96|87.94|87.97|87.94|87.96|87.94|618
1653996300000|2022-05-31 11:25:00|87.97|87.95|88.01|87.97|88.01|87.97|87.97|87.95|2032
1653996310000|2022-05-31 11:25:10|88.02|87.98|88.01|87.99|88.03|87.99|88.01|87.98|0
1653996320000|2022-05-31 11:25:20|88|87.98|87.99|87.96|88|87.99|87.98|87.94|4500
1653996330000|2022-05-31 11:25:30|87.98||87.99||87.99||87.98||407
1653996360000|2022-05-31 11:26:00|88||88||88||88||0
1653996370000|2022-05-31 11:26:10|88.01||88.01||88.01||88.01||0
1653996380000|2022-05-31 11:26:20|88|87.95|88.01|87.99|88.01|87.99|87.98|87.94|14736
1653996390000|2022-05-31 11:26:30|88.02|88|88.07|88.01|88.07|88.01|88.02|88|3870
1653996400000|2022-05-31 11:26:40|88.05||88.04||88.05||88.04||2
1653996410000|2022-05-31 11:26:50|88.03|88|88.02|87.99|88.03|88|88.02|87.99|660
1653996440000|2022-05-31 11:27:20|88.01|87.97|87.99|87.95|88.01|87.97|87.99|87.95|1573
1653996450000|2022-05-31 11:27:30|88|87.98|87.99|87.95|88|87.98|87.99|87.95|1591
1653996490000|2022-05-31 11:28:10|87.98|87.96|87.99|87.95|88|87.97|87.98|87.94|15304
1653996500000|2022-05-31 11:28:20||87.94||87.95||87.95||87.94|0
1653996510000|2022-05-31 11:28:30|88|87.94|88|87.96|88|87.96|88|87.94|0
1653996540000|2022-05-31 11:29:00|87.99||87.99||87.99||87.99||20062
1653996550000|2022-05-31 11:29:10|88|87.97|87.99|87.97|88|87.98|87.99|87.96|888
1653996560000|2022-05-31 11:29:20||87.94||87.96||87.96||87.94|2
1653996570000|2022-05-31 11:29:30|||||||||109
1653996580000|2022-05-31 11:29:40|87.98|87.95|88|87.96|88|87.98|87.98|87.94|5977
1653996590000|2022-05-31 11:29:50|87.99||87.99||87.99||87.99||591
1653996610000|2022-05-31 11:30:10|88|87.97|88|87.96|88|87.97|88|87.96|140
1653996630000|2022-05-31 11:30:30|87.98|87.94|87.95|87.93|87.98|87.94|87.95|87.92|5663
1653996640000|2022-05-31 11:30:40|87.97||87.97||87.97||87.97||0
1653996670000|2022-05-31 11:31:10|87.98|87.94|88|87.95|88|87.96|87.98|87.94|0
1653996680000|2022-05-31 11:31:20|87.99|87.94|87.99|87.94|87.99|87.94|87.99|87.93|0
1653996690000|2022-05-31 11:31:30|87.98||87.99||87.99||87.97||4
1653996700000|2022-05-31 11:31:40|||||||||1136
1653996730000|2022-05-31 11:32:10||87.95||87.94||87.95||87.94|11
1653996740000|2022-05-31 11:32:20|87.98||87.98||87.98||87.98||0
1653996750000|2022-05-31 11:32:30|87.97||87.97||87.97||87.96||0
1653996760000|2022-05-31 11:32:40|||||||||3383
1653996770000|2022-05-31 11:32:50|||||||||999
1653996790000|2022-05-31 11:33:10|||||||||110
1653996830000|2022-05-31 11:33:50|87.96|87.93|87.93|87.89|87.96|87.93|87.9|87.87|25103
1653996860000|2022-05-31 11:34:20|||||||||229
1653996880000|2022-05-31 11:34:40||87.9||87.89||87.91||87.89|1122
1653996890000|2022-05-31 11:34:50|87.95|87.91|87.97|87.93|87.97|87.93|87.95|87.91|221
1653996900000|2022-05-31 11:35:00|87.96|87.94|87.96|87.93|87.96|87.94|87.94|87.91|11965
1653996910000|2022-05-31 11:35:10|87.97|87.94|88|87.95|88|87.96|87.97|87.93|12372
1653996920000|2022-05-31 11:35:20|87.98|87.94|87.98|87.94|87.98|87.94|87.98|87.93|58
1653996930000|2022-05-31 11:35:30||87.95||87.94||87.95||87.94|0
1653996940000|2022-05-31 11:35:40||87.95||87.94||87.96||87.94|0
1653996950000|2022-05-31 11:35:50|||||||||11
1653996960000|2022-05-31 11:36:00||87.95||87.94||87.96||87.94|0
1653996970000|2022-05-31 11:36:10||87.96||87.96||87.96||87.94|0
1653996980000|2022-05-31 11:36:20|||||||||22
1653996990000|2022-05-31 11:36:30|88|87.97|88|87.97|88.03|87.99|87.99|87.96|11945
1653997000000|2022-05-31 11:36:40|87.99|87.96|88|87.96|88|87.96|87.99|87.96|659
1653997010000|2022-05-31 11:36:50|88.01|87.97|88.03|87.99|88.03|88|88.01|87.96|3000
1653997020000|2022-05-31 11:37:00||88||88||88||88|0
1653997030000|2022-05-31 11:37:10||87.99||87.99||87.99||87.99|0
1653997040000|2022-05-31 11:37:20||88||88.01||88.01||87.99|1178
1653997050000|2022-05-31 11:37:30|88.02|87.99|88.03|88.01|88.03|88.01|88.02|87.98|9775
1653997060000|2022-05-31 11:37:40|88.02|87.99|88.01|87.98|88.03|88|88|87.98|7154
1653997070000|2022-05-31 11:37:50|88.03|88|88.01|88|88.03|88|88.01|87.98|0
1653997080000|2022-05-31 11:38:00|88|87.98|88|87.98|88|87.98|88|87.98|758
1653997090000|2022-05-31 11:38:10|88.01|87.99|88.01|87.98|88.01|87.99|88.01|87.98|4220
1653997130000|2022-05-31 11:38:50|||||||||8
1653997170000|2022-05-31 11:39:30|88.02|88|88.01|88|88.02|88|88.01|87.98|5731
1653997180000|2022-05-31 11:39:40|88.02||88.02||88.02||88.02||5
1653997200000|2022-05-31 11:40:00|88.01||88.01||88.01||88.01||0
1653997210000|2022-05-31 11:40:10|||||||||2894
1653997230000|2022-05-31 11:40:30|88.02|88.01|88.05|88.02|88.05|88.02|88.02|88|4986
1653997240000|2022-05-31 11:40:40|88.03||88.05||88.06||88.03||2415
1653997250000|2022-05-31 11:40:50|88.04|88|87.97|87.95|88.04|88|87.96|87.94|12436
1653997270000|2022-05-31 11:41:10|87.96||87.97||87.97||87.96||0
1653997280000|2022-05-31 11:41:20|87.96|87.94|87.96|87.94|87.96|87.94|87.95|87.94|5750
1653997320000|2022-05-31 11:42:00|87.98||87.98||87.99||87.98||1500
1653997330000|2022-05-31 11:42:10|||||||||1207
1653997350000|2022-05-31 11:42:30|87.99|87.95|87.99|87.95|87.99|87.95|87.99|87.94|22607
1653997370000|2022-05-31 11:42:50|87.97|87.94|87.96|87.94|87.97|87.94|87.96|87.94|4818
1653997400000|2022-05-31 11:43:20|||||||||6748
1653997410000|2022-05-31 11:43:30|||||||||6
1653997420000|2022-05-31 11:43:40|87.97||87.97||87.97||87.96||384
1653997460000|2022-05-31 11:44:20|87.96||87.97||87.97||87.96||56
1653997470000|2022-05-31 11:44:30|||||||||4
1653997480000|2022-05-31 11:44:40|87.96||87.96||87.96||87.96||0
1653997490000|2022-05-31 11:44:50|87.97||87.97||87.97||87.97||0
1653997510000|2022-05-31 11:45:10|||||||||18332
1653997530000|2022-05-31 11:45:30|||||||||5000
1653997540000|2022-05-31 11:45:40|87.96||87.97||87.97||87.96||0
1653997560000|2022-05-31 11:46:00|87.95|87.92|87.97|87.96|87.99|87.97|87.95|87.91|18702
1653997570000|2022-05-31 11:46:10|87.99|87.97|87.99|87.96|87.99|87.97|87.98|87.94|26084
1653997600000|2022-05-31 11:46:40||87.97||87.97||87.97||87.96|0
1653997620000|2022-05-31 11:47:00|88|87.98|88.01|87.97|88.03|88|88|87.97|22689
1653997630000|2022-05-31 11:47:10|||||||||2
1653997640000|2022-05-31 11:47:20||87.98||87.97||87.98||87.97|694
1653997650000|2022-05-31 11:47:30|||||||||4516
1653997660000|2022-05-31 11:47:40|88|87.95|88|87.97|88|87.97|87.98|87.95|5368
1653997670000|2022-05-31 11:47:50|87.99||87.99||88||87.99||252
1653997680000|2022-05-31 11:48:00|87.97|87.95|87.95|87.91|87.97|87.95|87.95|87.9|2096
1653997690000|2022-05-31 11:48:10|||||||||150
1653997700000|2022-05-31 11:48:20||87.92||87.91||87.92||87.91|27
1653997720000|2022-05-31 11:48:40||87.92||87.91||87.92||87.91|0
1653997730000|2022-05-31 11:48:50|||||||||21137
1653997750000|2022-05-31 11:49:10||87.92||87.92||87.93||87.92|0
1653997760000|2022-05-31 11:49:20|||||||||45
1653997770000|2022-05-31 11:49:30||87.93||87.92||87.93||87.92|0
1653997780000|2022-05-31 11:49:40||87.93||87.92||87.93||87.92|3
1653997800000|2022-05-31 11:50:00|||||||||16954
1653997820000|2022-05-31 11:50:20|87.94|87.91|87.92|87.89|87.94|87.91|87.9|87.87|10460
1653997840000|2022-05-31 11:50:40|87.91|87.87|87.89|87.87|87.91|87.87|87.89|87.87|9310
1653997850000|2022-05-31 11:50:50||87.88||87.88||87.88||87.88|799
1653997860000|2022-05-31 11:51:00|87.91|87.89|87.91|87.89|87.92|87.9|87.91|87.89|2382
1653997870000|2022-05-31 11:51:10|87.92|87.9|87.92|87.89|87.92|87.9|87.92|87.89|3500
1653997880000|2022-05-31 11:51:20||87.9||87.9||87.9||87.9|0
1653997890000|2022-05-31 11:51:30|87.91|87.89|87.91|87.89|87.92|87.89|87.91|87.89|0
1653997910000|2022-05-31 11:51:50|87.92||87.92||87.92||87.92||28
1653997920000|2022-05-31 11:52:00|87.9||87.92||87.92||87.9||0
1653997970000|2022-05-31 11:52:50|87.91|87.88|87.88|87.87|87.91|87.88|87.88|87.87|2552
1653997980000|2022-05-31 11:53:00|87.89||87.88||87.9||87.88||1126
1653997990000|2022-05-31 11:53:10|87.87|87.84|87.84|87.81|87.88|87.85|87.83|87.81|8044
1653998000000|2022-05-31 11:53:20|87.83|87.82|87.86|87.83|87.86|87.83|87.83|87.81|2315
1653998020000|2022-05-31 11:53:40|87.88|87.84|87.88|87.83|87.88|87.84|87.88|87.83|1350
1653998030000|2022-05-31 11:53:50|87.87||87.88||87.88||87.87||0
1653998040000|2022-05-31 11:54:00|87.87||87.87||87.87||87.87||4
1653998070000|2022-05-31 11:54:30|||||||||5750
1653998090000|2022-05-31 11:54:50|87.86|87.82|87.8|87.77|87.86|87.82|87.79|87.77|13937
1653998100000|2022-05-31 11:55:00|87.78|87.78|87.8|87.77|87.8|87.78|87.78|87.77|10
1653998120000|2022-05-31 11:55:20|87.79|87.76|87.8|87.77|87.8|87.77|87.77|87.73|14342
1653998130000|2022-05-31 11:55:30|87.79|87.76|87.78|87.76|87.8|87.76|87.78|87.76|0
1653998160000|2022-05-31 11:56:00|||||||||152
1653998190000|2022-05-31 11:56:30|87.79|87.77|87.82|87.79|87.82|87.8|87.79|87.76|14154
1653998210000|2022-05-31 11:56:50|87.81|87.77|87.78|87.76|87.81|87.77|87.77|87.76|7901
1653998220000|2022-05-31 11:57:00|87.77||87.77||87.77||87.77||11
1653998230000|2022-05-31 11:57:10|87.78|87.77|87.8|87.77|87.81|87.77|87.78|87.76|1069
1653998240000|2022-05-31 11:57:20|87.79|87.76|87.8|87.77|87.8|87.77|87.79|87.76|0
1653998260000|2022-05-31 11:57:40|87.79||87.79||87.79||87.79||3
1653998290000|2022-05-31 11:58:10|||||||||165
1653998310000|2022-05-31 11:58:30|87.8|87.78|87.86|87.82|87.88|87.83|87.8|87.78|3658
1653998320000|2022-05-31 11:58:40|87.85|87.81|87.86|87.81|87.86|87.82|87.85|87.81|0
1653998330000|2022-05-31 11:58:50||87.82||87.81||87.82||87.81|0
1653998340000|2022-05-31 11:59:00||87.82||87.81||87.82||87.81|0
1653998350000|2022-05-31 11:59:10||87.82||87.82||87.82||87.82|1543
1653998360000|2022-05-31 11:59:20||87.81||87.81||87.81||87.81|0
1653998370000|2022-05-31 11:59:30||87.82||87.82||87.82||87.82|16
1653998400000|2022-05-31 12:00:00||87.83||87.84||87.84||87.83|2882
1653998410000|2022-05-31 12:00:10|87.87|87.85|87.87|87.84|87.87|87.85|87.87|87.84|4825
1653998420000|2022-05-31 12:00:20|87.86||87.87||87.87||87.86||593
1653998430000|2022-05-31 12:00:30|||||||||3147
1653998450000|2022-05-31 12:00:50|87.85|87.82|87.85|87.81|87.87|87.82|87.81|87.78|7687
1653998460000|2022-05-31 12:01:00|87.84|87.79|87.83|87.81|87.85|87.82|87.83|87.79|4268
1653998470000|2022-05-31 12:01:10|87.82|87.79|87.81|87.78|87.82|87.79|87.81|87.78|595
1653998480000|2022-05-31 12:01:20|87.82|87.79|87.81|87.78|87.83|87.79|87.81|87.78|1532
1653998490000|2022-05-31 12:01:30|||||||||269
1653998500000|2022-05-31 12:01:40|||||||||2210
1653998510000|2022-05-31 12:01:50|87.8|87.77|87.77|87.72|87.8|87.77|87.77|87.71|19050
1653998520000|2022-05-31 12:02:00|||||||||269
1653998550000|2022-05-31 12:02:30||87.73||87.71||87.73||87.71|27983
1653998560000|2022-05-31 12:02:40|87.78|87.72|87.76|87.72|87.79|87.78|87.76|87.72|21175
1653998570000|2022-05-31 12:02:50|||||||||15
1653998580000|2022-05-31 12:03:00||87.71||87.71||87.71||87.71|5102
1653998590000|2022-05-31 12:03:10|87.75|87.69|87.7|87.67|87.75|87.69|87.67|87.66|40457
1653998610000|2022-05-31 12:03:30|87.69|87.66|87.69|87.66|87.69|87.66|87.69|87.66|11
1653998640000|2022-05-31 12:04:00|87.68|87.67|87.69|87.67|87.69|87.67|87.68|87.67|4
1653998670000|2022-05-31 12:04:30|87.7|87.68|87.79|87.75|87.79|87.75|87.7|87.68|3178
1653998680000|2022-05-31 12:04:40|87.78||87.78||87.79||87.77||1140
1653998700000|2022-05-31 12:05:00|87.77|87.74|87.77|87.74|87.77|87.74|87.76|87.74|1130
1653998710000|2022-05-31 12:05:10|||||||||2256
1653998720000|2022-05-31 12:05:20|87.78|87.75|87.79|87.75|87.79|87.75|87.77|87.73|3410
1653998730000|2022-05-31 12:05:30|87.78||87.78||87.78||87.78||0
1653998740000|2022-05-31 12:05:40|87.76|87.73|87.74|87.72|87.76|87.73|87.74|87.72|5191
1653998750000|2022-05-31 12:05:50|||||||||28485
1653998760000|2022-05-31 12:06:00|87.75|87.76|87.83|87.79|87.84|87.79|87.75|87.72|23557
1653998770000|2022-05-31 12:06:10|87.84|87.81|87.84|87.81|87.84|87.81|87.84|87.81|0
1653998780000|2022-05-31 12:06:20|87.86|87.82|87.87|87.84|87.91|87.86|87.86|87.81|1040
1653998790000|2022-05-31 12:06:30|87.86|87.83|87.85|87.83|87.86|87.83|87.85|87.83|673
1653998800000|2022-05-31 12:06:40|87.84|87.82|87.84|87.82|87.84|87.82|87.84|87.82|4180
1653998810000|2022-05-31 12:06:50|87.83|87.79|87.82|87.79|87.83|87.79|87.8|87.78|19040
1653998820000|2022-05-31 12:07:00|87.81||87.82||87.82||87.81||0
1653998830000|2022-05-31 12:07:10|87.81||87.81||87.82||87.81||250
1653998840000|2022-05-31 12:07:20|||||||||44
1653998870000|2022-05-31 12:07:50|87.8|87.78|87.79|87.78|87.81|87.78|87.79|87.78|1418
1653998890000|2022-05-31 12:08:10|87.81|87.79|87.83|87.79|87.86|87.81|87.81|87.79|2553
1653998900000|2022-05-31 12:08:20|87.85|87.81|87.86|87.82|87.87|87.82|87.84|87.81|0
1653998920000|2022-05-31 12:08:40|87.85|87.81|87.9|87.85|87.9|87.86|87.83|87.81|9647
1653998930000|2022-05-31 12:08:50|87.88|87.84|87.86|87.83|87.88|87.84|87.85|87.81|0
1653998950000|2022-05-31 12:09:10|87.87|87.81|87.84|87.83|87.87|87.83|87.83|87.81|4875
1653998960000|2022-05-31 12:09:20|87.83|87.82|87.83|87.81|87.83|87.83|87.83|87.81|491
1653998970000|2022-05-31 12:09:30|87.82|87.79|87.82|87.77|87.83|87.79|87.8|87.75|1577
1653998980000|2022-05-31 12:09:40|87.83|87.78|87.82|87.78|87.86|87.79|87.82|87.78|3
1653998990000|2022-05-31 12:09:50|87.81|87.77|87.81|87.77|87.81|87.77|87.81|87.77|0
1653999020000|2022-05-31 12:10:20|87.8||87.8||87.8||87.8||5000
1653999030000|2022-05-31 12:10:30||87.78||87.78||87.78||87.78|0
1653999040000|2022-05-31 12:10:40|87.79|87.77|87.78|87.76|87.79|87.77|87.77|87.73|10588
1653999050000|2022-05-31 12:10:50|87.79|87.77|87.79|87.76|87.79|87.77|87.79|87.76|808
1653999070000|2022-05-31 12:11:10|87.78|87.75|87.75|87.71|87.78|87.75|87.74|87.69|4756
1653999090000|2022-05-31 12:11:30|87.76|87.72|87.77|87.72|87.77|87.73|87.76|87.72|0
1653999100000|2022-05-31 12:11:40||87.71||87.72||87.72||87.71|0
1653999110000|2022-05-31 12:11:50|87.75||87.75||87.75||87.75||1000
1653999140000|2022-05-31 12:12:20|||||||||54281
1653999150000|2022-05-31 12:12:30|87.74|87.71|87.74|87.71|87.74|87.71|87.73|87.71|2351
1653999160000|2022-05-31 12:12:40||87.72||87.71||87.72||87.71|61
1653999170000|2022-05-31 12:12:50||87.72||87.72||87.72||87.72|50
1653999180000|2022-05-31 12:13:00|87.75|87.73|87.72|87.69|87.75|87.74|87.71|87.69|17476
1653999190000|2022-05-31 12:13:10|87.71|87.68|87.7|87.68|87.71|87.68|87.7|87.68|1188
1653999220000|2022-05-31 12:13:40|87.71|87.69|87.71|87.69|87.71|87.7|87.71|87.69|4825
1653999230000|2022-05-31 12:13:50|87.73|87.7|87.72|87.7|87.73|87.7|87.72|87.7|0
1653999250000|2022-05-31 12:14:10|87.74|87.71|87.75|87.72|87.76|87.72|87.74|87.7|181
1653999260000|2022-05-31 12:14:20|87.76||87.76||87.76||87.75||1731
1653999270000|2022-05-31 12:14:30|87.75||87.75||87.75||87.75||0
1653999280000|2022-05-31 12:14:40|87.76|87.76|87.77|87.73|87.79|87.76|87.74|87.72|28973
1653999290000|2022-05-31 12:14:50||87.74||87.76||87.76||87.73|0
1653999300000|2022-05-31 12:15:00|87.79|87.77|87.8|87.76|87.8|87.77|87.79|87.76|2500
1653999310000|2022-05-31 12:15:10|87.79|87.78|87.78|87.76|87.8|87.78|87.78|87.76|4815
1653999330000|2022-05-31 12:15:30|87.81|87.77|87.82|87.79|87.82|87.79|87.81|87.77|1363
1653999340000|2022-05-31 12:15:40|87.8|87.78|87.8|87.78|87.8|87.78|87.8|87.78|0
1653999360000|2022-05-31 12:16:00|87.79|87.77|87.75|87.72|87.79|87.77|87.74|87.72|10020
1653999380000|2022-05-31 12:16:20|87.74|87.7|87.68|87.66|87.74|87.7|87.67|87.66|3997
1653999390000|2022-05-31 12:16:30|87.66|87.64|87.66|87.64|87.66|87.64|87.66|87.64|2345
1653999400000|2022-05-31 12:16:40|87.68||87.68||87.68||87.68||0
1653999410000|2022-05-31 12:16:50||87.65||87.64||87.66||87.64|10
1653999420000|2022-05-31 12:17:00||87.65||87.65||87.66||87.65|0
1653999440000|2022-05-31 12:17:20|87.66|87.63|87.64|87.63|87.66|87.63|87.64|87.63|1858
1653999450000|2022-05-31 12:17:30|87.67|87.64|87.68|87.64|87.68|87.65|87.65|87.63|1390
1653999460000|2022-05-31 12:17:40||87.65||87.65||87.65||87.65|0
1653999470000|2022-05-31 12:17:50|87.69|87.67|87.72|87.69|87.74|87.69|87.69|87.67|1265
1653999480000|2022-05-31 12:18:00|87.73|87.7|87.77|87.73|87.79|87.74|87.73|87.7|366
1653999490000|2022-05-31 12:18:10|87.78||87.77||87.79||87.77||0
1653999500000|2022-05-31 12:18:20|87.76|87.72|87.77|87.72|87.77|87.74|87.76|87.72|0
1653999510000|2022-05-31 12:18:30||87.73||87.76||87.76||87.73|0
1653999540000|2022-05-31 12:19:00|87.76|87.74|87.79|87.75|87.79|87.75|87.75|87.72|8866
1653999550000|2022-05-31 12:19:10|87.77|87.74|87.76|87.72|87.77|87.74|87.76|87.72|0
1653999560000|2022-05-31 12:19:20||87.73||87.73||87.73||87.72|1000
1653999570000|2022-05-31 12:19:30||87.74||87.74||87.74||87.74|0
1653999590000|2022-05-31 12:19:50|87.75|87.73|87.71|87.67|87.75|87.73|87.71|87.67|1628
1653999610000|2022-05-31 12:20:10|87.7|87.66|87.66|87.63|87.7|87.66|87.66|87.63|13
1653999640000|2022-05-31 12:20:40||87.64||87.63||87.64||87.63|0
1653999650000|2022-05-31 12:20:50||87.64||87.63||87.64||87.63|0
1653999680000|2022-05-31 12:21:20|||||||||114
1653999700000|2022-05-31 12:21:40|87.65||87.65||87.66||87.65||93
1653999730000|2022-05-31 12:22:10|87.64|87.62|87.62|87.6|87.64|87.62|87.62|87.6|3863
1653999740000|2022-05-31 12:22:20|||||||||856
1653999800000|2022-05-31 12:23:20|87.61||87.62||87.62||87.61||0
1653999810000|2022-05-31 12:23:30|||||||||5000
1653999880000|2022-05-31 12:24:40|87.64|87.61|87.65|87.62|87.65|87.62|87.64|87.61|5105
1653999890000|2022-05-31 12:24:50|87.64|87.61|87.65|87.62|87.65|87.62|87.62|87.6|4394
1653999900000|2022-05-31 12:25:00|||||||||556
1653999920000|2022-05-31 12:25:20|87.63||87.63||87.65||87.63||10
1653999950000|2022-05-31 12:25:50|87.65|87.63|87.64|87.62|87.66|87.64|87.64|87.62|5539
1653999960000|2022-05-31 12:26:00|87.65|87.63|87.66|87.65|87.66|87.65|87.65|87.63|5013
1653999970000|2022-05-31 12:26:10|87.65|87.64|87.66|87.62|87.66|87.64|87.65|87.62|4600
1653999990000|2022-05-31 12:26:30|87.65|87.6|87.65|87.61|87.65|87.61|87.64|87.6|1954
1654000000000|2022-05-31 12:26:40||87.6||87.6||87.6||87.6|0
1654000020000|2022-05-31 12:27:00||87.62||87.62||87.62||87.62|2
1654000060000|2022-05-31 12:27:40|87.64|87.6|87.65|87.61|87.65|87.61|87.64|87.6|135
1654000080000|2022-05-31 12:28:00||87.6||87.6||87.6||87.6|0
1654000090000|2022-05-31 12:28:10||87.62||87.62||87.62||87.62|0
1654000110000|2022-05-31 12:28:30|87.66|87.63|87.66|87.62|87.66|87.64|87.66|87.62|78
1654000120000|2022-05-31 12:28:40|87.65||87.65||87.65||87.65||0
1654000130000|2022-05-31 12:28:50|||||||||11
1654000140000|2022-05-31 12:29:00|87.64||87.64||87.66||87.63||10147
1654000150000|2022-05-31 12:29:10|87.63|87.61|87.63|87.61|87.64|87.61|87.63|87.6|113
1654000160000|2022-05-31 12:29:20||87.6||87.6||87.6||87.6|5670
1654000170000|2022-05-31 12:29:30|87.62|87.59|87.62|87.59|87.64|87.59|87.61|87.59|6044
1654000180000|2022-05-31 12:29:40|87.61||87.61||87.61||87.61||0
1654000200000|2022-05-31 12:30:00|87.6|87.57|87.59|87.56|87.6|87.57|87.58|87.55|1471
1654000210000|2022-05-31 12:30:10|87.57|87.54|87.54|87.51|87.57|87.54|87.54|87.51|4032
1654000220000|2022-05-31 12:30:20|87.53||87.54||87.54||87.53||0
1654000230000|2022-05-31 12:30:30|87.53||87.54||87.54||87.53||0
1654000240000|2022-05-31 12:30:40|87.53|87.48|87.55|87.51|87.55|87.51|87.51|87.47|32096
1654000250000|2022-05-31 12:30:50|87.54|87.5|87.53|87.49|87.54|87.5|87.53|87.49|2500
1654000270000|2022-05-31 12:31:10|87.52|87.48|87.5|87.45|87.52|87.48|87.5|87.44|3129
1654000280000|2022-05-31 12:31:20|87.49|87.44|87.47|87.44|87.49|87.44|87.47|87.44|43
1654000300000|2022-05-31 12:31:40|87.49|87.45|87.49|87.44|87.5|87.46|87.49|87.44|4619
1654000310000|2022-05-31 12:31:50|87.48||87.47||87.48||87.47||0
1654000370000|2022-05-31 12:32:50|87.46|87.43|87.45|87.43|87.46|87.43|87.44|87.43|7477
1654000380000|2022-05-31 12:33:00|87.46|87.42|87.46|87.43|87.47|87.43|87.46|87.42|2735
1654000390000|2022-05-31 12:33:10|87.45|87.42|87.43|87.37|87.45|87.42|87.4|87.37|5608
1654000400000|2022-05-31 12:33:20|87.42||87.38||87.42||87.38||2013
1654000410000|2022-05-31 12:33:30|||||||||52
1654000430000|2022-05-31 12:33:50|87.41|87.36|87.35|87.31|87.41|87.36|87.35|87.3|3305
1654000440000|2022-05-31 12:34:00|87.36|87.32|87.37|87.33|87.37|87.35|87.34|87.32|455
1654000460000|2022-05-31 12:34:20|87.36|87.32|87.32|87.29|87.36|87.32|87.32|87.29|7406
1654000470000|2022-05-31 12:34:30|87.33|87.3|87.34|87.29|87.34|87.3|87.33|87.29|0
1654000480000|2022-05-31 12:34:40|87.31|87.28|87.29|87.25|87.33|87.28|87.29|87.25|4862
1654000490000|2022-05-31 12:34:50||87.26||87.26||87.26||87.26|1500
1654000510000|2022-05-31 12:35:10|||||||||10000
1654000520000|2022-05-31 12:35:20|87.28|87.27|87.31|87.26|87.31|87.27|87.28|87.26|592
1654000540000|2022-05-31 12:35:40|87.3|87.25|87.26|87.22|87.3|87.25|87.26|87.21|4905
1654000550000|2022-05-31 12:35:50|||||||||3112
1654000560000|2022-05-31 12:36:00|87.27|87.23|87.28|87.25|87.32|87.28|87.27|87.23|13864
1654000570000|2022-05-31 12:36:10|87.26|87.23|87.26|87.24|87.26|87.24|87.26|87.22|678
1654000610000|2022-05-31 12:36:50|87.25|87.22|87.26|87.24|87.28|87.24|87.25|87.22|4746
1654000630000|2022-05-31 12:37:10||87.22||87.23||87.23||87.22|4606
1654000640000|2022-05-31 12:37:20||87.24||87.24||87.24||87.24|5
1654000650000|2022-05-31 12:37:30|87.25|87.23|87.25|87.23|87.25|87.23|87.25|87.23|730
1654000660000|2022-05-31 12:37:40|87.23|87.22|87.23|87.2|87.25|87.22|87.23|87.2|1538
1654000670000|2022-05-31 12:37:50|87.22|87.17|87.2|87.16|87.22|87.17|87.2|87.16|31099
1654000680000|2022-05-31 12:38:00||87.15||87.17||87.17||87.15|0
1654000700000|2022-05-31 12:38:20|87.19||87.19||87.2||87.19||2703
1654000710000|2022-05-31 12:38:30|87.22|87.18|87.26|87.21|87.27|87.23|87.21|87.18|4498
1654000720000|2022-05-31 12:38:40|87.25|87.2|87.25|87.2|87.25|87.2|87.25|87.2|62734
1654000730000|2022-05-31 12:38:50|87.22|87.21|87.27|87.23|87.27|87.23|87.21|87.21|6479
1654000740000|2022-05-31 12:39:00|87.28|87.24|87.29|87.24|87.3|87.25|87.28|87.24|1
1654000750000|2022-05-31 12:39:10|87.28|87.23|87.26|87.22|87.28|87.23|87.24|87.22|7800
1654000760000|2022-05-31 12:39:20|87.25|87.2|87.24|87.19|87.25|87.2|87.24|87.19|4858
1654000770000|2022-05-31 12:39:30||87.2||87.19||87.2||87.19|9000
1654000790000|2022-05-31 12:39:50||87.2||87.19||87.2||87.19|8729
1654000800000|2022-05-31 12:40:00||87.2||87.19||87.2||87.19|0
1654000810000|2022-05-31 12:40:10|||||||||521
1654000820000|2022-05-31 12:40:20||87.2||87.2||87.2||87.2|11
1654000830000|2022-05-31 12:40:30|87.23|87.19|87.23|87.19|87.23|87.21|87.23|87.19|0
1654000850000|2022-05-31 12:40:50|87.21|87.18|87.23|87.19|87.24|87.2|87.21|87.18|7068
1654000860000|2022-05-31 12:41:00|87.21|87.2|87.23|87.19|87.23|87.21|87.21|87.18|3675
1654000870000|2022-05-31 12:41:10|87.22|87.18|87.24|87.21|87.24|87.22|87.22|87.18|264
1654000890000|2022-05-31 12:41:30||87.2||87.2||87.2||87.2|0
1654000900000|2022-05-31 12:41:40|||||||||5689
1654000910000|2022-05-31 12:41:50|87.22|87.21|87.21|87.18|87.22|87.21|87.2|87.18|563
1654000920000|2022-05-31 12:42:00|||||||||1000
1654000930000|2022-05-31 12:42:10|87.22|87.19|87.23|87.19|87.24|87.21|87.22|87.18|20511
1654000950000|2022-05-31 12:42:30||87.2||87.2||87.2||87.2|27
1654000990000|2022-05-31 12:43:10|87.24|87.21|87.22|87.21|87.24|87.22|87.22|87.2|5300
1654001010000|2022-05-31 12:43:30|||||||||2327
1654001020000|2022-05-31 12:43:40||87.2||87.2||87.2||87.2|4728
1654001030000|2022-05-31 12:43:50|87.23||87.23||87.23||87.23||11579
1654001070000|2022-05-31 12:44:30|87.22|87.19|87.22|87.18|87.22|87.19|87.2|87.18|686
1654001090000|2022-05-31 12:44:50|87.23|87.19|87.23|87.2|87.23|87.21|87.23|87.19|0
1654001120000|2022-05-31 12:45:20|87.22||87.22||87.22||87.22||22
1654001130000|2022-05-31 12:45:30|87.21|87.18|87.18|87.15|87.21|87.18|87.18|87.15|872
1654001150000|2022-05-31 12:45:50|87.17|87.14|87.16|87.13|87.18|87.14|87.16|87.12|2985
1654001160000|2022-05-31 12:46:00|||||||||1000
1654001190000|2022-05-31 12:46:30|87.15|87.11|87.11|87.08|87.15|87.11|87.11|87.08|10800
1654001200000|2022-05-31 12:46:40|87.1|87.07|87.11|87.07|87.12|87.1|87.09|87.07|25978
1654001210000|2022-05-31 12:46:50|87.1|87.06|87.11|87.09|87.11|87.09|87.06|87.04|8989
1654001250000|2022-05-31 12:47:30|87.12|87.1|87.15|87.12|87.15|87.12|87.12|87.09|3485
1654001260000|2022-05-31 12:47:40|87.17|87.13|87.18|87.13|87.18|87.14|87.15|87.13|1191
1654001270000|2022-05-31 12:47:50|87.17||87.18||87.18||87.17||0
1654001290000|2022-05-31 12:48:10|87.19|87.14|87.17|87.15|87.19|87.15|87.17|87.14|0
1654001300000|2022-05-31 12:48:20|87.19|87.16|87.19|87.15|87.19|87.16|87.19|87.15|4423
1654001310000|2022-05-31 12:48:30|87.18||87.18||87.18||87.18||0
1654001320000|2022-05-31 12:48:40|87.2|87.16|87.21|87.18|87.21|87.18|87.2|87.16|5413
1654001330000|2022-05-31 12:48:50|87.23|87.19|87.23|87.2|87.25|87.21|87.23|87.19|10985
1654001340000|2022-05-31 12:49:00|||||||||1156
1654001360000|2022-05-31 12:49:20||87.19||87.19||87.19||87.19|207
1654001370000|2022-05-31 12:49:30|87.22||87.22||87.22||87.22||0
1654001380000|2022-05-31 12:49:40|87.21|87.18|87.2|87.18|87.22|87.18|87.2|87.18|775
1654001390000|2022-05-31 12:49:50|87.19|87.16|87.2|87.15|87.2|87.17|87.19|87.15|13549
1654001400000|2022-05-31 12:50:00|87.21|87.16|87.25|87.22|87.27|87.22|87.2|87.16|9245
1654001410000|2022-05-31 12:50:10|87.26||87.24||87.26||87.24||0
1654001420000|2022-05-31 12:50:20|87.25|87.21|87.3|87.25|87.31|87.26|87.25|87.21|2662
1654001430000|2022-05-31 12:50:30|87.29|87.26|87.3|87.26|87.3|87.26|87.28|87.25|0
1654001440000|2022-05-31 12:50:40|87.29||87.3||87.3||87.29||0
1654001450000|2022-05-31 12:50:50|87.29||87.28||87.3||87.28||79
1654001470000|2022-05-31 12:51:10|87.27|87.23|87.27|87.24|87.27|87.24|87.25|87.21|119
1654001480000|2022-05-31 12:51:20|||||||||67
1654001490000|2022-05-31 12:51:30|87.26|87.21|87.23|87.18|87.26|87.21|87.22|87.17|1555
1654001500000|2022-05-31 12:51:40|87.24|87.19|87.27|87.22|87.27|87.23|87.24|87.19|0
1654001510000|2022-05-31 12:51:50|||||||||2000
1654001520000|2022-05-31 12:52:00|87.26|87.21|87.24|87.21|87.26|87.21|87.24|87.21|51
1654001530000|2022-05-31 12:52:10||87.19||87.19||87.2||87.19|24
1654001540000|2022-05-31 12:52:20|87.26|87.2|87.29|87.26|87.31|87.27|87.25|87.2|2503
1654001550000|2022-05-31 12:52:30|||||||||40
1654001560000|2022-05-31 12:52:40|87.31||87.31||87.31||87.31||0
1654001570000|2022-05-31 12:52:50|87.3|87.24|87.26|87.24|87.3|87.24|87.26|87.22|0
1654001580000|2022-05-31 12:53:00|87.29|87.25|87.31|87.26|87.31|87.26|87.29|87.25|945
1654001590000|2022-05-31 12:53:10|87.3||87.29||87.3||87.29||0
1654001620000|2022-05-31 12:53:40|||||||||25661
1654001630000|2022-05-31 12:53:50|87.28|87.25|87.25|87.24|87.29|87.25|87.25|87.22|2517
1654001650000|2022-05-31 12:54:10|||||||||33
1654001670000|2022-05-31 12:54:30|87.23|87.22|87.25|87.22|87.25|87.22|87.23|87.22|16
1654001700000|2022-05-31 12:55:00|87.26|87.2|87.25|87.22|87.26|87.24|87.22|87.19|25297
1654001710000|2022-05-31 12:55:10|87.24|87.21|87.25|87.22|87.25|87.23|87.22|87.19|19534
1654001720000|2022-05-31 12:55:20||87.23||87.22||87.23||87.22|1651
1654001730000|2022-05-31 12:55:30|87.24|87.21|87.18|87.14|87.24|87.21|87.17|87.12|4795
1654001740000|2022-05-31 12:55:40|87.16|87.13|87.16|87.13|87.17|87.14|87.14|87.09|12867
1654001750000|2022-05-31 12:55:50||87.12||87.13||87.13||87.12|210
1654001760000|2022-05-31 12:56:00||87.12||87.13||87.13||87.11|0
1654001770000|2022-05-31 12:56:10|87.15|87.12|87.11|87.09|87.15|87.12|87.11|87.09|271
1654001780000|2022-05-31 12:56:20|87.09|87.07|87.09|87.07|87.11|87.07|87.09|87.07|11065
1654001790000|2022-05-31 12:56:30|87.08|87.06|87.09|87.06|87.09|87.06|87.08|87.06|24943
1654001810000|2022-05-31 12:56:50|87.08||87.09||87.09||87.08||1550
1654001820000|2022-05-31 12:57:00|87.08|87.05|87.07|87.05|87.08|87.05|87.07|87.05|1001
1654001830000|2022-05-31 12:57:10|87.08||87.07||87.09||87.07||0
1654001840000|2022-05-31 12:57:20|87.06|87.03|87.05|87.02|87.07|87.04|87.05|87.02|3491
1654001860000|2022-05-31 12:57:40|87.04||87.04||87.04||87.04||0
1654001870000|2022-05-31 12:57:50|87.05|87.03|87.11|87.1|87.13|87.1|87.05|87.03|18259
1654001880000|2022-05-31 12:58:00|87.13|87.12|87.16|87.12|87.18|87.14|87.13|87.09|47910
1654001890000|2022-05-31 12:58:10||87.13||87.12||87.13||87.12|0
1654001900000|2022-05-31 12:58:20|87.17|87.13|87.13|87.09|87.19|87.15|87.12|87.09|19905
1654001910000|2022-05-31 12:58:30|87.11||87.11||87.11||87.11||0
1654001930000|2022-05-31 12:58:50|87.1|87.08|87.09|87.06|87.1|87.08|87.09|87.06|2001
1654001950000|2022-05-31 12:59:10|87.08|87.05|87.07|87.05|87.08|87.05|87.06|87.03|1479
1654001960000|2022-05-31 12:59:20|87.05|87.03|87|86.97|87.05|87.03|87|86.97|82640
1654001970000|2022-05-31 12:59:30|86.99|86.96|86.99|86.96|86.99|86.96|86.99|86.96|23014
1654001980000|2022-05-31 12:59:40|87|87|87|86.99|87.04|87|87|86.99|30292
1654001990000|2022-05-31 12:59:50|87.01||87.01||87.01||87.01||1
1654002000000|2022-05-31 13:00:00|87.04|87|87.04|87|87.04|87|87.04|86.99|0
1654002010000|2022-05-31 13:00:10|87.03|86.99|87.03|86.99|87.03|86.99|87|86.99|1928
1654002020000|2022-05-31 13:00:20|||||||||10
1654002040000|2022-05-31 13:00:40|87|86.96|86.99|86.97|87|86.97|86.99|86.96|580
1654002050000|2022-05-31 13:00:50|87|86.98|87|86.98|87|86.98|87|86.97|2456
1654002070000|2022-05-31 13:01:10|||||||||1000
1654002090000|2022-05-31 13:01:30|87.01|86.99|87.05|87.01|87.07|87.01|87.01|86.99|3453
1654002100000|2022-05-31 13:01:40|87.04|87.02|87.04|87.02|87.04|87.02|87.04|87.02|0
1654002110000|2022-05-31 13:01:50|||||||||11
1654002120000|2022-05-31 13:02:00|87.03|87|87.03|87.02|87.03|87.02|87.03|86.99|1100
1654002130000|2022-05-31 13:02:10|||||||||3167
1654002140000|2022-05-31 13:02:20|87.04|87.03|87.07|87.04|87.07|87.04|87.04|87.02|10582
1654002150000|2022-05-31 13:02:30|87.08|87.05|87.09|87.05|87.09|87.05|87.08|87.05|0
1654002160000|2022-05-31 13:02:40|87.08||87.08||87.08||87.08||0
1654002170000|2022-05-31 13:02:50|87.07||87.08||87.08||87.07||55
1654002180000|2022-05-31 13:03:00|87.07||87.07||87.07||87.07||0
1654002190000|2022-05-31 13:03:10|87.06|87.04|87.12|87.08|87.12|87.08|87.06|87.03|7111
1654002210000|2022-05-31 13:03:30|||||||||2000
1654002220000|2022-05-31 13:03:40|87.11|87.07|87.08|87.05|87.11|87.07|87.08|87.05|5482
1654002250000|2022-05-31 13:04:10|87.1|87.06|87.09|87.05|87.1|87.06|87.09|87.05|0
1654002270000|2022-05-31 13:04:30|87.08||87.08||87.08||87.08||0
1654002280000|2022-05-31 13:04:40|87.07||87.08||87.08||87.07||0
1654002290000|2022-05-31 13:04:50|87.07|87.04|87.05|87.03|87.07|87.04|87.05|87.03|9064
1654002300000|2022-05-31 13:05:00|87.04|87.01|86.99|86.96|87.04|87.01|86.99|86.94|6477
1654002310000|2022-05-31 13:05:10|86.97|86.97|87|86.96|87.04|86.99|86.97|86.96|26827
1654002320000|2022-05-31 13:05:20|86.99||87||87||86.99||65
1654002330000|2022-05-31 13:05:30|86.98||86.98||86.98||86.98||0
1654002350000|2022-05-31 13:05:50|||||||||3500
1654002370000|2022-05-31 13:06:10|86.99||86.99||86.99||86.99||1
1654002380000|2022-05-31 13:06:20|87||87||87||87||0
1654002390000|2022-05-31 13:06:30|86.99|86.93|86.97|86.93|86.99|86.93|86.97|86.93|324
1654002400000|2022-05-31 13:06:40|86.96|86.92|86.94|86.9|86.96|86.92|86.93|86.89|477
1654002410000|2022-05-31 13:06:50|86.95|86.91|87|86.96|87|86.96|86.95|86.91|10906
1654002420000|2022-05-31 13:07:00|87.02|86.99|87.03|87|87.03|87|87.01|86.99|7520
1654002430000|2022-05-31 13:07:10|87.02|86.98|87.01|86.98|87.02|87|87.01|86.98|1550
1654002450000|2022-05-31 13:07:30|87|86.97|87.01|86.95|87.01|86.97|86.97|86.95|2089
1654002460000|2022-05-31 13:07:40|87|86.97|86.98|86.97|87|86.97|86.98|86.97|0
1654002470000|2022-05-31 13:07:50|87||87.01||87.01||87||6390
1654002480000|2022-05-31 13:08:00|87|86.95|86.97|86.94|87|86.95|86.96|86.92|11
1654002490000|2022-05-31 13:08:10|86.96||86.96||86.96||86.96||10203
1654002510000|2022-05-31 13:08:30|86.95||86.96||86.96||86.95||20
1654002520000|2022-05-31 13:08:40|86.95|86.92|86.93|86.88|86.95|86.92|86.92|86.88|1464
1654002530000|2022-05-31 13:08:50|86.94||86.91||86.94||86.91||0
1654002540000|2022-05-31 13:09:00|86.9||86.9||86.91||86.9||0
1654002550000|2022-05-31 13:09:10|86.89|86.87|86.85|86.8|86.89|86.87|86.83|86.78|63275
1654002560000|2022-05-31 13:09:20|86.86||86.86||86.86||86.86||0
1654002570000|2022-05-31 13:09:30|86.85||86.83||86.85||86.83||1000
1654002590000|2022-05-31 13:09:50|86.85|86.81|86.89|86.84|86.89|86.84|86.85|86.81|2683
1654002600000|2022-05-31 13:10:00|86.88||86.86||86.89||86.86||0
1654002610000|2022-05-31 13:10:10|86.88|86.85|86.88|86.84|86.89|86.86|86.87|86.84|25
1654002620000|2022-05-31 13:10:20|86.87||86.88||86.88||86.87||0
1654002630000|2022-05-31 13:10:30|86.87|86.85|86.89|86.85|86.89|86.86|86.87|86.84|50
1654002650000|2022-05-31 13:10:50|86.88|86.84|86.88|86.84|86.88|86.84|86.88|86.84|0
1654002660000|2022-05-31 13:11:00|||||||||444
1654002670000|2022-05-31 13:11:10|||||||||11592
1654002680000|2022-05-31 13:11:20|86.89|86.85|86.86|86.84|86.89|86.86|86.86|86.84|0
1654002690000|2022-05-31 13:11:30|86.87||86.87||86.87||86.85||2598
1654002710000|2022-05-31 13:11:50|86.88|86.85|86.87|86.84|86.88|86.85|86.87|86.84|11170
1654002730000|2022-05-31 13:12:10|86.86|86.82|86.87|86.82|86.87|86.84|86.85|86.8|9310
1654002740000|2022-05-31 13:12:20|86.86|86.83|86.89|86.85|86.89|86.86|86.86|86.83|775
1654002750000|2022-05-31 13:12:30|86.88|86.83|86.87|86.82|86.89|86.83|86.87|86.82|16023
1654002760000|2022-05-31 13:12:40|86.89|86.83|86.89|86.84|86.9|86.84|86.89|86.83|0
1654002770000|2022-05-31 13:12:50|86.87|86.83|86.89|86.84|86.89|86.85|86.86|86.82|912
1654002780000|2022-05-31 13:13:00|86.88|86.83|86.84|86.82|86.88|86.83|86.84|86.82|24242
1654002790000|2022-05-31 13:13:10|86.87|86.83|86.89|86.84|86.89|86.85|86.87|86.82|3724
1654002810000|2022-05-31 13:13:30|86.88||86.89||86.89||86.88||0
1654002820000|2022-05-31 13:13:40|86.9|86.85|86.9|86.87|86.9|86.88|86.87|86.83|2785
1654002830000|2022-05-31 13:13:50||86.88||86.88||86.88||86.87|2142
1654002840000|2022-05-31 13:14:00|86.92|86.89|86.94|86.9|86.94|86.9|86.91|86.87|6749
1654002850000|2022-05-31 13:14:10|86.93|86.88|86.91|86.87|86.93|86.88|86.89|86.87|9659
1654002900000|2022-05-31 13:15:00|86.9|86.85|86.89|86.85|86.91|86.88|86.86|86.81|20086
1654002950000|2022-05-31 13:15:50|||||||||3184
1654002960000|2022-05-31 13:16:00||86.86||86.86||86.86||86.86|328
1654002980000|2022-05-31 13:16:20|86.88|86.87|86.89|86.86|86.9|86.88|86.88|86.86|2845
1654002990000|2022-05-31 13:16:30|86.9|86.88|86.94|86.89|86.94|86.9|86.9|86.86|10291
1654003000000|2022-05-31 13:16:40|86.93|86.9|86.91|86.89|86.93|86.9|86.91|86.88|6462
1654003010000|2022-05-31 13:16:50|86.9|86.88|86.9|86.86|86.92|86.88|86.9|86.86|6484
1654003020000|2022-05-31 13:17:00|86.92|86.89|86.93|86.9|86.94|86.91|86.92|86.89|3765
1654003030000|2022-05-31 13:17:10|86.92|86.89|86.92|86.89|86.92|86.9|86.92|86.89|0
1654003050000|2022-05-31 13:17:30|86.91|86.87|86.88|86.85|86.91|86.87|86.88|86.85|1224
1654003070000|2022-05-31 13:17:50||86.86||86.86||86.86||86.86|0
1654003090000|2022-05-31 13:18:10|86.9|86.87|86.84|86.81|86.92|86.89|86.84|86.8|31429
1654003100000|2022-05-31 13:18:20|86.83|86.79|86.82|86.78|86.84|86.79|86.82|86.78|3577
1654003110000|2022-05-31 13:18:30|86.81||86.8||86.81||86.8||171
1654003120000|2022-05-31 13:18:40|86.79||86.79||86.81||86.79||1420
1654003130000|2022-05-31 13:18:50|86.81|86.79|86.81|86.78|86.82|86.79|86.8|86.78|14358
1654003140000|2022-05-31 13:19:00|||||||||39855
1654003160000|2022-05-31 13:19:20|86.8|86.75|86.74|86.72|86.8|86.75|86.74|86.72|3659
1654003170000|2022-05-31 13:19:30|86.73|86.73|86.75|86.72|86.77|86.73|86.73|86.72|6884
1654003180000|2022-05-31 13:19:40|86.74||86.74||86.74||86.74||793
1654003190000|2022-05-31 13:19:50|86.75|86.73|86.76|86.72|86.76|86.74|86.75|86.72|4790
1654003210000|2022-05-31 13:20:10|86.75|86.73|86.76|86.73|86.76|86.73|86.75|86.73|33
1654003230000|2022-05-31 13:20:30|86.75|86.72|86.77|86.73|86.77|86.75|86.74|86.72|10973
1654003250000|2022-05-31 13:20:50|86.79|86.74|86.82|86.77|86.82|86.78|86.79|86.73|11693
1654003270000|2022-05-31 13:21:10|86.8|86.78|86.8|86.78|86.8|86.78|86.8|86.78|0
1654003280000|2022-05-31 13:21:20|86.82|86.79|86.85|86.82|86.87|86.82|86.82|86.79|7672
1654003290000|2022-05-31 13:21:30|86.86||86.86||86.86||86.86||0
1654003300000|2022-05-31 13:21:40|86.84|86.81|86.82|86.8|86.84|86.81|86.82|86.78|10010
1654003320000|2022-05-31 13:22:00|86.83|86.81|86.86|86.83|86.86|86.83|86.83|86.81|1821
1654003330000|2022-05-31 13:22:10|||||||||2707
1654003340000|2022-05-31 13:22:20|86.87|86.84|86.89|86.85|86.91|86.86|86.86|86.84|9320
1654003350000|2022-05-31 13:22:30||86.86||86.86||86.86||86.86|0
1654003360000|2022-05-31 13:22:40|86.9|86.87|86.95|86.91|86.95|86.91|86.9|86.87|4459
1654003400000|2022-05-31 13:23:20|86.96|86.92|86.96|86.93|86.96|86.94|86.95|86.91|3350
1654003410000|2022-05-31 13:23:30|86.97|86.94|86.98|86.95|86.99|86.95|86.96|86.94|2275
1654003430000|2022-05-31 13:23:50|86.97|86.94|86.96|86.94|86.98|86.94|86.96|86.94|4829
1654003440000|2022-05-31 13:24:00|86.97|86.96|86.98|86.94|86.98|86.96|86.97|86.94|675
1654003480000|2022-05-31 13:24:40|86.99|86.95|87.03|86.98|87.03|87|86.98|86.95|168393
1654003490000|2022-05-31 13:24:50||86.99||86.99||86.99||86.99|0
1654003510000|2022-05-31 13:25:10|87.02|87|87.05|87.02|87.05|87.02|87|86.99|20573
1654003540000|2022-05-31 13:25:40|87.07|87.03|87.07|87.05|87.08|87.06|87.07|87.03|11721
1654003550000|2022-05-31 13:25:50|87.06|87.04|87.07|87.04|87.08|87.05|87.05|87.03|5455
1654003560000|2022-05-31 13:26:00|87.06||87.06||87.06||87.06||0
1654003590000|2022-05-31 13:26:30|||||||||1000
1654003640000|2022-05-31 13:27:20|||||||||11
1654003660000|2022-05-31 13:27:40|87.08|87.05|87.05|87.03|87.08|87.05|87.05|87.03|15637
1654003670000|2022-05-31 13:27:50|87.07|87.04|87.07|87.03|87.08|87.04|87.05|87.03|6241
1654003680000|2022-05-31 13:28:00|87.06||87.06||87.06||87.06||10000
1654003690000|2022-05-31 13:28:10|87.07||87.06||87.07||87.05||0
1654003700000|2022-05-31 13:28:20|87.05||87.06||87.06||87.05||11
1654003710000|2022-05-31 13:28:30|87.04|87.02|87.06|87.04|87.07|87.04|87.04|87|6763
1654003720000|2022-05-31 13:28:40|87.07|87.05|87.07|87.04|87.07|87.05|87.07|87.04|3022
1654003730000|2022-05-31 13:28:50|87.06|87.02|87.06|87.02|87.07|87.05|87.06|87.01|7777
1654003740000|2022-05-31 13:29:00|||||||||4
1654003750000|2022-05-31 13:29:10||87.01||87.01||87.01||87.01|0
1654003760000|2022-05-31 13:29:20|87.05|87|87.01|86.99|87.05|87.01|87.01|86.99|9631
1654003770000|2022-05-31 13:29:30|||||||||4086
1654003780000|2022-05-31 13:29:40|87.02|87|87.01|86.99|87.04|87.01|87.01|86.99|8416
1654003790000|2022-05-31 13:29:50|87.04|87|87.02|86.99|87.04|87|87.02|86.99|0
1654003800000|2022-05-31 13:30:00|87.01|86.97|87.03|86.99|87.04|87.01|86.99|86.94|20459
1654003810000|2022-05-31 13:30:10|87.01|87|87.05|87.02|87.06|87.02|87.01|87|6045
1654003820000|2022-05-31 13:30:20|87.06|87.03|87.08|87.05|87.08|87.05|87.03|87.02|10307
1654003830000|2022-05-31 13:30:30|87.11|87.06|87.16|87.11|87.17|87.11|87.1|87.06|6295
1654003840000|2022-05-31 13:30:40|87.18|87.12|87.17|87.12|87.19|87.14|87.16|87.11|112
1654003850000|2022-05-31 13:30:50|87.15|87.11|87.15|87.13|87.17|87.13|87.15|87.1|2502
1654003860000|2022-05-31 13:31:00|87.17|87.14|87.16|87.13|87.19|87.15|87.16|87.13|3165
1654003870000|2022-05-31 13:31:10|87.15||87.15||87.15||87.15||64
1654003880000|2022-05-31 13:31:20|87.14||87.15||87.16||87.14||6554
1654003890000|2022-05-31 13:31:30|87.14|87.12|87.08|87.05|87.16|87.12|87.07|87.03|12598
1654003900000|2022-05-31 13:31:40|87.11|87.04|87.03|86.99|87.11|87.07|87.02|86.97|26625
1654003910000|2022-05-31 13:31:50|87.05|87|87.08|87.05|87.09|87.06|87.05|87|3367
1654003920000|2022-05-31 13:32:00|87.07|87.04|87.05|87.04|87.1|87.07|87.05|87.04|3234
1654003930000|2022-05-31 13:32:10|87.07|87.02|87|86.95|87.07|87.02|86.96|86.92|36024
1654003940000|2022-05-31 13:32:20|86.98|86.94|86.96|86.91|87|86.94|86.96|86.91|1180
1654003950000|2022-05-31 13:32:30|86.95|86.89|87.03|87|87.03|87|86.91|86.89|19121
1654003960000|2022-05-31 13:32:40|87.05|86.98|87.04|87.02|87.06|87.02|87.04|86.98|520
1654003970000|2022-05-31 13:32:50|87.03|87.01|87.07|87.03|87.07|87.03|87.03|87.01|2202
1654003980000|2022-05-31 13:33:00|87.06|87.02|86.97|86.94|87.06|87.02|86.96|86.93|14816
1654003990000|2022-05-31 13:33:10|86.96|86.91|86.93|86.89|86.96|86.91|86.91|86.88|1323
1654004000000|2022-05-31 13:33:20|86.91|86.88|86.9|86.87|86.91|86.89|86.88|86.86|8666
1654004010000|2022-05-31 13:33:30|86.91|86.88|86.93|86.89|86.93|86.89|86.91|86.87|5200
1654004020000|2022-05-31 13:33:40|86.94|86.9|86.95|86.91|86.98|86.93|86.94|86.9|2682
1654004030000|2022-05-31 13:33:50|86.94|86.9|86.92|86.88|86.94|86.93|86.92|86.87|7441
1654004040000|2022-05-31 13:34:00|86.91|86.87|86.9|86.87|86.91|86.87|86.88|86.87|0
1654004050000|2022-05-31 13:34:10|86.91|86.88|86.9|86.87|86.92|86.89|86.9|86.87|22
1654004060000|2022-05-31 13:34:20|||||||||1572
1654004090000|2022-05-31 13:34:50|86.89|86.86|86.81|86.79|86.89|86.86|86.81|86.79|11740
1654004100000|2022-05-31 13:35:00|86.8|86.76|86.91|86.86|86.91|86.89|86.79|86.76|4280
1654004110000|2022-05-31 13:35:10|86.9|86.87|86.9|86.86|86.9|86.88|86.89|86.86|2
1654004120000|2022-05-31 13:35:20|86.91|86.88|86.97|86.93|86.98|86.94|86.91|86.86|7526
1654004130000|2022-05-31 13:35:30|87|86.94|87.02|86.99|87.03|87|87|86.93|3058
1654004140000|2022-05-31 13:35:40|87.01|86.98|87.01|86.98|87.02|86.98|87|86.96|818
1654004150000|2022-05-31 13:35:50|87||86.99||87.01||86.99||511
1654004160000|2022-05-31 13:36:00|86.98|86.95|86.95|86.91|86.98|86.95|86.93|86.9|40908
1654004170000|2022-05-31 13:36:10|86.96|86.92|86.94|86.92|86.96|86.92|86.94|86.91|0
1654004180000|2022-05-31 13:36:20|86.96|86.93|87.02|86.97|87.03|86.98|86.96|86.93|4706
1654004190000|2022-05-31 13:36:30|87.01|86.98|87.03|86.99|87.03|86.99|87|86.97|0
1654004200000|2022-05-31 13:36:40|87.01|86.98|87.01|86.97|87.01|86.98|86.99|86.97|1232
1654004210000|2022-05-31 13:36:50|87.03|86.98|87.03|86.99|87.03|87.01|87.03|86.97|770
1654004220000|2022-05-31 13:37:00|87.05|86.98|87.09|87.05|87.11|87.07|87.05|86.98|7579
1654004230000|2022-05-31 13:37:10|87.07|87.03|86.99|86.97|87.09|87.03|86.99|86.96|1064
1654004240000|2022-05-31 13:37:20|86.98|86.95|86.97|86.93|86.98|86.95|86.95|86.91|4855
1654004250000|2022-05-31 13:37:30|86.98|86.94|86.97|86.93|86.99|86.95|86.97|86.93|0
1654004260000|2022-05-31 13:37:40|86.96|86.9|86.95|86.92|86.97|86.93|86.93|86.9|1009
1654004270000|2022-05-31 13:37:50|86.94|86.94|86.89|86.86|86.95|86.94|86.89|86.86|45810
1654004280000|2022-05-31 13:38:00|86.88|86.84|86.87|86.83|86.88|86.84|86.83|86.78|8215
1654004290000|2022-05-31 13:38:10|86.88|86.84|86.9|86.86|86.9|86.87|86.85|86.81|881
1654004300000|2022-05-31 13:38:20|86.89|86.84|86.9|86.85|86.9|86.86|86.88|86.84|0
1654004310000|2022-05-31 13:38:30|86.89|86.83|86.87|86.86|86.89|86.86|86.87|86.83|12591
1654004320000|2022-05-31 13:38:40|86.86|86.83|86.86|86.82|86.86|86.83|86.86|86.82|3
1654004330000|2022-05-31 13:38:50|86.85|86.81|86.79|86.75|86.85|86.81|86.78|86.75|8982
1654004340000|2022-05-31 13:39:00|86.78|86.74|86.79|86.76|86.79|86.76|86.77|86.73|38
1654004350000|2022-05-31 13:39:10|86.8|86.77|86.83|86.8|86.86|86.81|86.8|86.76|2500
1654004360000|2022-05-31 13:39:20|86.84|86.79|86.83|86.8|86.85|86.8|86.81|86.78|4202
1654004370000|2022-05-31 13:39:30|86.82||86.82||86.83||86.82||100
1654004390000|2022-05-31 13:39:50|86.83|86.81|86.86|86.83|86.88|86.85|86.83|86.8|29557
1654004400000|2022-05-31 13:40:00|86.84|86.81|86.84|86.81|86.84|86.81|86.84|86.81|2197
1654004410000|2022-05-31 13:40:10||86.83||86.82||86.83||86.81|4533
1654004420000|2022-05-31 13:40:20|86.82|86.81|86.8|86.79|86.83|86.81|86.8|86.76|5043
1654004430000|2022-05-31 13:40:30|||||||||23
1654004440000|2022-05-31 13:40:40|||||||||12907
1654004450000|2022-05-31 13:40:50||86.78||86.78||86.78||86.78|19
1654004460000|2022-05-31 13:41:00|86.82|86.79|86.81|86.79|86.83|86.8|86.8|86.77|5853
1654004470000|2022-05-31 13:41:10|86.8|86.78|86.81|86.78|86.81|86.79|86.79|86.78|14117
1654004480000|2022-05-31 13:41:20|86.8|86.75|86.8|86.74|86.8|86.75|86.78|86.73|2584
1654004490000|2022-05-31 13:41:30|86.78|86.75|86.77|86.75|86.78|86.75|86.77|86.75|2510
1654004500000|2022-05-31 13:41:40|86.78|86.76|86.79|86.76|86.8|86.77|86.78|86.75|3499
1654004510000|2022-05-31 13:41:50|86.78|86.75|86.78|86.75|86.78|86.75|86.78|86.75|1000
1654004530000|2022-05-31 13:42:10|86.76||86.78||86.78||86.76||2791
1654004540000|2022-05-31 13:42:20|86.77|86.76|86.78|86.75|86.78|86.76|86.77|86.75|14
1654004550000|2022-05-31 13:42:30|86.77||86.77||86.77||86.77||10
1654004560000|2022-05-31 13:42:40|86.75|86.74|86.76|86.73|86.76|86.74|86.75|86.71|995
1654004570000|2022-05-31 13:42:50|86.75|86.74|86.76|86.74|86.76|86.74|86.75|86.74|6044
1654004580000|2022-05-31 13:43:00||86.75||86.74||86.75||86.74|1
1654004610000|2022-05-31 13:43:30||86.75||86.74||86.75||86.74|0
1654004620000|2022-05-31 13:43:40|86.77|86.75|86.81|86.79|86.84|86.79|86.77|86.75|4270
1654004630000|2022-05-31 13:43:50|86.82||86.82||86.83||86.81||0
1654004640000|2022-05-31 13:44:00|86.81||86.81||86.82||86.81||0
1654004650000|2022-05-31 13:44:10|86.79|86.78|86.76|86.74|86.8|86.78|86.76|86.74|5164
1654004660000|2022-05-31 13:44:20|||||||||203
1654004670000|2022-05-31 13:44:30||86.75||86.74||86.75||86.74|49842
1654004680000|2022-05-31 13:44:40|86.75|86.73|86.75|86.71|86.75|86.73|86.74|86.71|1493
1654004690000|2022-05-31 13:44:50|86.73|86.7|86.73|86.69|86.73|86.7|86.73|86.68|55165
1654004700000|2022-05-31 13:45:00|86.74|86.68|86.77|86.73|86.77|86.73|86.73|86.68|6707
1654004710000|2022-05-31 13:45:10|86.78|86.74|86.78|86.73|86.78|86.74|86.78|86.73|0
1654004720000|2022-05-31 13:45:20|86.77||86.77||86.77||86.77||42
1654004730000|2022-05-31 13:45:30|86.78|86.75|86.9|86.86|86.9|86.87|86.78|86.75|43511
1654004740000|2022-05-31 13:45:40|86.88|86.85|86.95|86.91|86.95|86.93|86.88|86.83|14563
1654004750000|2022-05-31 13:45:50|86.94|86.9|86.92|86.88|86.95|86.91|86.91|86.88|6971
1654004760000|2022-05-31 13:46:00|86.91|86.86|86.97|86.93|86.97|86.93|86.88|86.86|10107
1654004770000|2022-05-31 13:46:10|86.99|86.92|86.98|86.94|86.99|86.94|86.97|86.92|250
1654004780000|2022-05-31 13:46:20|86.96|86.93|86.97|86.93|86.98|86.93|86.96|86.93|130
1654004790000|2022-05-31 13:46:30|86.96|86.95|86.99|86.95|87.03|86.97|86.96|86.95|9786
1654004800000|2022-05-31 13:46:40|||||||||11953
1654004810000|2022-05-31 13:46:50|86.98|86.94|86.97|86.95|86.98|86.95|86.97|86.94|0
1654004820000|2022-05-31 13:47:00|86.98|86.94|86.95|86.93|86.98|86.94|86.94|86.92|7204
1654004830000|2022-05-31 13:47:10|86.96|86.94|86.97|86.93|87|86.96|86.96|86.93|8234
1654004840000|2022-05-31 13:47:20|86.99|86.94|87.05|87.01|87.07|87.01|86.99|86.94|2449
1654004850000|2022-05-31 13:47:30|87.07|87|87.08|87.04|87.08|87.06|87.06|87|55
1654004860000|2022-05-31 13:47:40|87.07|87.02|87|86.98|87.07|87.02|87|86.97|3120
1654004870000|2022-05-31 13:47:50|86.99|86.97|87|86.97|87|86.98|86.99|86.97|51
1654004880000|2022-05-31 13:48:00|86.99|86.96|87|86.98|87|86.99|86.98|86.95|9667
1654004890000|2022-05-31 13:48:10|87.03|86.99|87.03|86.99|87.06|87.01|87.02|86.98|208
1654004900000|2022-05-31 13:48:20|87.02|86.98|87.01|86.99|87.03|86.99|87|86.98|1
1654004910000|2022-05-31 13:48:30|86.99|86.96|86.89|86.84|87.01|86.97|86.88|86.84|7532
1654004920000|2022-05-31 13:48:40|86.9|86.85|86.9|86.86|86.92|86.87|86.9|86.84|0
1654004930000|2022-05-31 13:48:50|86.89|86.87|86.91|86.87|86.92|86.88|86.89|86.87|8775
1654004940000|2022-05-31 13:49:00|86.92|86.88|86.92|86.87|86.92|86.88|86.89|86.87|10105
1654004950000|2022-05-31 13:49:10|86.9||86.89||86.91||86.89||435
1654004960000|2022-05-31 13:49:20|86.88|86.86|86.87|86.84|86.88|86.86|86.86|86.84|1924
1654004970000|2022-05-31 13:49:30|86.88|86.83|86.83|86.78|86.88|86.83|86.82|86.77|2246
1654004980000|2022-05-31 13:49:40|86.82|86.77|86.81|86.79|86.82|86.8|86.81|86.77|1000
1654004990000|2022-05-31 13:49:50|86.8|86.78|86.78|86.76|86.8|86.78|86.78|86.76|219
1654005000000|2022-05-31 13:50:00|86.77|86.75|86.78|86.74|86.79|86.75|86.75|86.69|5749
1654005010000|2022-05-31 13:50:10|86.8|86.76|86.8|86.77|86.81|86.78|86.79|86.76|1347
1654005020000|2022-05-31 13:50:20|86.79|86.78|86.8|86.76|86.8|86.78|86.78|86.73|2026
1654005030000|2022-05-31 13:50:30|86.78|86.77|86.78|86.76|86.78|86.77|86.78|86.76|0
1654005040000|2022-05-31 13:50:40|86.8|86.77|86.9|86.85|86.91|86.87|86.8|86.77|1663
1654005050000|2022-05-31 13:50:50|86.91|86.86|86.9|86.86|86.91|86.87|86.9|86.85|20
1654005060000|2022-05-31 13:51:00|86.91|86.87|86.89|86.85|86.91|86.87|86.87|86.83|34
1654005070000|2022-05-31 13:51:10|86.88||86.88||86.88||86.88||220
1654005080000|2022-05-31 13:51:20|86.87|86.83|86.86|86.84|86.87|86.84|86.86|86.83|4519
1654005090000|2022-05-31 13:51:30|86.87|86.85|86.88|86.83|86.9|86.86|86.87|86.83|536
1654005100000|2022-05-31 13:51:40|86.87|86.82|86.87|86.84|86.87|86.86|86.87|86.82|2147
1654005110000|2022-05-31 13:51:50|86.88||86.88||86.88||86.87||0
1654005120000|2022-05-31 13:52:00|86.87|86.83|86.83|86.82|86.87|86.83|86.83|86.81|5446
1654005130000|2022-05-31 13:52:10|86.81|86.81|86.77|86.73|86.81|86.81|86.77|86.73|42927
1654005140000|2022-05-31 13:52:20|86.75|86.72|86.75|86.71|86.75|86.72|86.75|86.71|3
1654005150000|2022-05-31 13:52:30|86.74||86.72||86.74||86.72||642
1654005160000|2022-05-31 13:52:40|86.71|86.68|86.65|86.6|86.71|86.68|86.65|86.59|12134
1654005170000|2022-05-31 13:52:50||86.61||86.62||86.62||86.6|11533
1654005180000|2022-05-31 13:53:00|86.67|86.63|86.64|86.61|86.67|86.64|86.64|86.61|9707
1654005190000|2022-05-31 13:53:10|86.63||86.64||86.64||86.63||117
1654005200000|2022-05-31 13:53:20|86.63|86.6|86.63|86.6|86.63|86.6|86.62|86.6|673
1654005210000|2022-05-31 13:53:30|86.62|86.58|86.61|86.58|86.63|86.6|86.61|86.56|4395
1654005220000|2022-05-31 13:53:40|86.63|86.6|86.63|86.6|86.63|86.61|86.61|86.58|1743
1654005230000|2022-05-31 13:53:50|86.64|86.61|86.64|86.61|86.64|86.62|86.64|86.6|6185
1654005240000|2022-05-31 13:54:00|86.63||86.63||86.63||86.63||0
1654005250000|2022-05-31 13:54:10|86.62|86.62|86.66|86.62|86.66|86.62|86.62|86.61|6453
1654005260000|2022-05-31 13:54:20|86.65|86.63|86.72|86.68|86.72|86.68|86.64|86.61|7082
1654005270000|2022-05-31 13:54:30|86.73|86.69|86.71|86.67|86.73|86.69|86.71|86.67|0
1654005280000|2022-05-31 13:54:40|86.7|86.66|86.65|86.63|86.71|86.66|86.65|86.63|8629
1654005300000|2022-05-31 13:55:00|86.64|86.6|86.62|86.59|86.64|86.6|86.62|86.58|611
1654005310000|2022-05-31 13:55:10|86.64|86.6|86.65|86.61|86.65|86.61|86.64|86.6|775
1654005320000|2022-05-31 13:55:20|86.64|86.6|86.65|86.63|86.65|86.63|86.64|86.6|0
1654005330000|2022-05-31 13:55:30|86.67|86.65|86.72|86.68|86.72|86.68|86.65|86.64|11846
1654005340000|2022-05-31 13:55:40|86.7|86.69|86.72|86.68|86.72|86.69|86.7|86.68|10
1654005360000|2022-05-31 13:56:00||86.69||86.68||86.69||86.67|43
1654005370000|2022-05-31 13:56:10|86.75|86.69|86.78|86.75|86.81|86.76|86.75|86.69|9828
1654005380000|2022-05-31 13:56:20|86.77|86.76|86.78|86.75|86.78|86.77|86.76|86.74|8304
1654005390000|2022-05-31 13:56:30|86.8|86.76|86.81|86.77|86.81|86.78|86.78|86.76|285
1654005400000|2022-05-31 13:56:40||86.78||86.77||86.78||86.77|9
1654005410000|2022-05-31 13:56:50||86.78||86.78||86.78||86.78|0
1654005420000|2022-05-31 13:57:00|86.82|86.79|86.82|86.78|86.82|86.8|86.82|86.78|3821
1654005430000|2022-05-31 13:57:10|86.8||86.8||86.82||86.8||3
1654005440000|2022-05-31 13:57:20|86.79|86.77|86.81|86.76|86.81|86.77|86.73|86.69|12699
1654005450000|2022-05-31 13:57:30|86.8||86.81||86.82||86.79||0
1654005460000|2022-05-31 13:57:40|86.79|86.75|86.81|86.77|86.81|86.79|86.77|86.73|7378
1654005470000|2022-05-31 13:57:50|86.8||86.81||86.81||86.8||11749
1654005480000|2022-05-31 13:58:00|86.8||86.8||86.8||86.8||3
1654005490000|2022-05-31 13:58:10|86.81|86.74|86.75|86.72|86.81|86.74|86.75|86.7|11492
1654005500000|2022-05-31 13:58:20||86.71||86.71||86.71||86.71|3228
1654005520000|2022-05-31 13:58:40|86.74|86.72|86.7|86.66|86.74|86.72|86.7|86.66|6625
1654005530000|2022-05-31 13:58:50|86.72|86.67|86.74|86.69|86.74|86.69|86.7|86.64|52098
1654005540000|2022-05-31 13:59:00|86.73|86.68|86.7|86.66|86.74|86.68|86.68|86.64|2500
1654005550000|2022-05-31 13:59:10|86.69||86.7||86.7||86.69||5861
1654005560000|2022-05-31 13:59:20|86.69|86.65|86.7|86.65|86.7|86.65|86.68|86.65|3013
1654005570000|2022-05-31 13:59:30||86.66||86.66||86.67||86.65|10
1654005580000|2022-05-31 13:59:40|86.72|86.67|86.69|86.66|86.72|86.68|86.69|86.65|22100
1654005590000|2022-05-31 13:59:50|86.68|86.65|86.67|86.65|86.71|86.65|86.67|86.65|6033
1654005600000|2022-05-31 14:00:00|86.66|86.64|86.69|86.66|86.69|86.67|86.66|86.63|2862
1654005610000|2022-05-31 14:00:10||86.65||86.66||86.66||86.65|0
1654005620000|2022-05-31 14:00:20|86.72|86.69|86.72|86.66|86.72|86.69|86.72|86.66|3904
1654005630000|2022-05-31 14:00:30|86.74|86.67|86.74|86.7|86.74|86.7|86.74|86.67|0
1654005640000|2022-05-31 14:00:40|86.73|86.71|86.72|86.7|86.74|86.71|86.72|86.7|190
1654005650000|2022-05-31 14:00:50|||||||||34
1654005660000|2022-05-31 14:01:00|86.71|86.69|86.72|86.7|86.72|86.7|86.7|86.69|5289
1654005670000|2022-05-31 14:01:10|86.71|86.69|86.72|86.69|86.72|86.7|86.71|86.69|4729
1654005680000|2022-05-31 14:01:20|86.71|86.67|86.69|86.65|86.72|86.69|86.69|86.65|2395
1654005690000|2022-05-31 14:01:30|86.68|86.66|86.68|86.66|86.69|86.66|86.68|86.66|8
1654005700000|2022-05-31 14:01:40|86.69|86.67|86.71|86.67|86.72|86.69|86.68|86.67|14232
1654005710000|2022-05-31 14:01:50||86.68||86.69||86.69||86.67|5418
1654005720000|2022-05-31 14:02:00|86.72|86.7|86.76|86.71|86.77|86.73|86.71|86.69|6505
1654005730000|2022-05-31 14:02:10|86.75|86.72|86.75|86.72|86.77|86.73|86.73|86.72|1091
1654005740000|2022-05-31 14:02:20|86.74|86.73|86.78|86.74|86.79|86.74|86.74|86.73|2664
1654005750000|2022-05-31 14:02:30|86.8|86.75|86.81|86.77|86.82|86.79|86.8|86.75|100
1654005760000|2022-05-31 14:02:40|86.8|86.78|86.81|86.77|86.81|86.78|86.79|86.77|29498
1654005770000|2022-05-31 14:02:50|86.82|86.78|86.82|86.77|86.82|86.79|86.82|86.77|1609
1654005780000|2022-05-31 14:03:00|86.8|86.78|86.8|86.77|86.81|86.78|86.78|86.75|9924
1654005790000|2022-05-31 14:03:10|86.82|86.78|86.81|86.77|86.82|86.8|86.81|86.77|17903
1654005800000|2022-05-31 14:03:20|86.8|86.76|86.76|86.72|86.8|86.76|86.74|86.7|2430
1654005810000|2022-05-31 14:03:30|86.74|86.73|86.77|86.74|86.77|86.74|86.73|86.73|414
1654005820000|2022-05-31 14:03:40|86.78|86.73|86.75|86.72|86.78|86.73|86.75|86.72|15
1654005830000|2022-05-31 14:03:50|86.77||86.74||86.77||86.74||0
1654005840000|2022-05-31 14:04:00|86.75|86.69|86.75|86.71|86.75|86.71|86.73|86.69|13
1654005850000|2022-05-31 14:04:10|86.74|86.7|86.72|86.69|86.78|86.73|86.71|86.69|7617
1654005860000|2022-05-31 14:04:20|86.73|86.71|86.73|86.71|86.78|86.73|86.72|86.69|5414
1654005870000|2022-05-31 14:04:30|86.72|86.69|86.72|86.68|86.72|86.69|86.7|86.67|1928
1654005880000|2022-05-31 14:04:40|86.73|86.7|86.74|86.7|86.74|86.7|86.72|86.69|0
1654005890000|2022-05-31 14:04:50|86.72|86.68|86.72|86.69|86.72|86.69|86.7|86.67|0
1654005900000|2022-05-31 14:05:00|86.74|86.7|86.73|86.69|86.76|86.72|86.71|86.69|18815
1654005910000|2022-05-31 14:05:10|86.74|86.7|86.75|86.7|86.75|86.7|86.73|86.69|0
1654005920000|2022-05-31 14:05:20|86.76|86.71|86.76|86.73|86.76|86.74|86.76|86.71|238
1654005930000|2022-05-31 14:05:30|86.75|86.72|86.76|86.72|86.76|86.72|86.75|86.72|55
1654005940000|2022-05-31 14:05:40|||||||||718
1654005950000|2022-05-31 14:05:50|86.75|86.71|86.73|86.69|86.75|86.71|86.7|86.69|12558
1654005960000|2022-05-31 14:06:00|86.74|86.7|86.7|86.66|86.77|86.73|86.68|86.66|6590
1654005970000|2022-05-31 14:06:10|86.68|86.67|86.7|86.67|86.7|86.67|86.68|86.67|0
1654005980000|2022-05-31 14:06:20|86.72|86.68|86.7|86.67|86.73|86.69|86.7|86.67|908
1654005990000|2022-05-31 14:06:30|86.69|86.66|86.66|86.63|86.69|86.66|86.66|86.63|926
1654006000000|2022-05-31 14:06:40|86.68|86.64|86.68|86.64|86.68|86.65|86.67|86.64|2000
1654006010000|2022-05-31 14:06:50|86.67|86.63|86.68|86.64|86.68|86.64|86.66|86.62|118
1654006020000|2022-05-31 14:07:00|86.69|86.65|86.69|86.66|86.72|86.69|86.68|86.64|13323
1654006030000|2022-05-31 14:07:10||86.67||86.66||86.67||86.66|3
1654006040000|2022-05-31 14:07:20|86.71|86.67|86.76|86.72|86.76|86.72|86.71|86.67|446
1654006050000|2022-05-31 14:07:30|86.78|86.73|86.76|86.73|86.78|86.73|86.76|86.72|3507
1654006060000|2022-05-31 14:07:40|86.74|86.72|86.76|86.73|86.76|86.73|86.72|86.69|29130
1654006070000|2022-05-31 14:07:50|86.75||86.75||86.76||86.75||12
1654006080000|2022-05-31 14:08:00|86.76|86.74|86.81|86.77|86.81|86.77|86.76|86.73|5789
1654006090000|2022-05-31 14:08:10|86.82|86.78|86.83|86.81|86.86|86.82|86.81|86.77|10357
1654006100000|2022-05-31 14:08:20|86.84|86.8|86.82|86.77|86.84|86.8|86.79|86.75|10035
1654006110000|2022-05-31 14:08:30|86.81||86.79||86.82||86.78||140
1654006120000|2022-05-31 14:08:40|86.78|86.78|86.8|86.77|86.8|86.78|86.78|86.77|50
1654006130000|2022-05-31 14:08:50|86.79||86.79||86.8||86.79||0
1654006140000|2022-05-31 14:09:00|86.8|86.75|86.74|86.71|86.8|86.75|86.74|86.7|146
1654006150000|2022-05-31 14:09:10|86.76|86.72|86.77|86.74|86.79|86.76|86.76|86.72|3785
1654006160000|2022-05-31 14:09:20|86.79|86.73|86.79|86.75|86.79|86.75|86.79|86.73|5848
1654006170000|2022-05-31 14:09:30|86.78|86.74|86.78|86.74|86.79|86.75|86.77|86.74|7
1654006180000|2022-05-31 14:09:40|86.77|86.75|86.72|86.67|86.77|86.75|86.7|86.66|2
1654006190000|2022-05-31 14:09:50|86.73|86.69|86.72|86.69|86.74|86.7|86.7|86.69|10236
1654006200000|2022-05-31 14:10:00|86.73|86.7|86.76|86.72|86.76|86.73|86.73|86.7|4171
1654006210000|2022-05-31 14:10:10|86.74|86.71|86.76|86.72|86.76|86.72|86.74|86.71|0
1654006230000|2022-05-31 14:10:30|86.75|86.73|86.79|86.75|86.79|86.75|86.74|86.73|13525
1654006240000|2022-05-31 14:10:40|86.78|86.74|86.74|86.7|86.78|86.75|86.72|86.69|13252
1654006250000|2022-05-31 14:10:50|86.73|86.69|86.75|86.72|86.75|86.72|86.73|86.69|0
1654006260000|2022-05-31 14:11:00|86.77|86.73|86.75|86.72|86.78|86.74|86.75|86.72|7969
1654006270000|2022-05-31 14:11:10|86.76|86.7|86.75|86.71|86.76|86.71|86.72|86.68|4214
1654006280000|2022-05-31 14:11:20|86.74|86.69|86.75|86.72|86.75|86.72|86.71|86.69|14563
1654006300000|2022-05-31 14:11:40|86.74|86.71|86.74|86.71|86.75|86.72|86.72|86.69|17993
1654006320000|2022-05-31 14:12:00|86.75||86.74||86.75||86.74||23
1654006330000|2022-05-31 14:12:10|86.72|86.68|86.72|86.71|86.74|86.71|86.71|86.68|278
1654006340000|2022-05-31 14:12:20||86.68||86.7||86.7||86.68|3286
1654006360000|2022-05-31 14:12:40|86.74|86.71|86.74|86.72|86.75|86.72|86.74|86.7|1331
1654006370000|2022-05-31 14:12:50|||||||||2883
1654006380000|2022-05-31 14:13:00|86.73|86.7|86.74|86.71|86.74|86.71|86.7|86.68|47458
1654006390000|2022-05-31 14:13:10|86.73|86.72|86.74|86.72|86.74|86.72|86.73|86.72|29
1654006400000|2022-05-31 14:13:20|86.76|86.71|86.77|86.74|86.77|86.74|86.76|86.71|21382
1654006410000|2022-05-31 14:13:30|86.79|86.75|86.81|86.79|86.81|86.79|86.79|86.74|2756
1654006420000|2022-05-31 14:13:40|86.83|86.8|86.82|86.8|86.83|86.8|86.82|86.8|0
1654006430000|2022-05-31 14:13:50|86.81|86.79|86.8|86.75|86.81|86.79|86.79|86.74|5674
1654006440000|2022-05-31 14:14:00|86.81|86.77|86.78|86.75|86.81|86.77|86.78|86.73|2860
1654006450000|2022-05-31 14:14:10|86.81|86.76|86.86|86.83|86.87|86.83|86.81|86.76|4223
1654006460000|2022-05-31 14:14:20|86.85|86.82|86.86|86.82|86.86|86.84|86.84|86.81|1499
1654006470000|2022-05-31 14:14:30|86.87|86.83|86.94|86.91|86.96|86.92|86.87|86.83|24840
1654006480000|2022-05-31 14:14:40|86.93|86.9|87.01|86.97|87.01|86.97|86.93|86.89|2631
1654006490000|2022-05-31 14:14:50|87.02|86.98|87.03|86.99|87.05|86.99|87.02|86.98|0
1654006500000|2022-05-31 14:15:00|87.04|87|87.07|87.02|87.07|87.02|87.04|87|3
1654006510000|2022-05-31 14:15:10|87.08|87.03|87.05|87.02|87.08|87.05|87.04|87|18794
1654006520000|2022-05-31 14:15:20|87.06|87|87.04|87.01|87.06|87.03|87.03|87|18904
1654006530000|2022-05-31 14:15:30|87.03|87.02|87.05|87.02|87.07|87.02|87.03|87.02|349
1654006540000|2022-05-31 14:15:40|87.07|87.03|87.14|87.09|87.15|87.1|87.07|87.03|13169
1654006550000|2022-05-31 14:15:50|87.16|87.11|87.16|87.11|87.17|87.12|87.16|87.11|0
1654006560000|2022-05-31 14:16:00|87.18|87.12|87.22|87.17|87.24|87.18|87.18|87.12|11402
1654006570000|2022-05-31 14:16:10|87.24|87.18|87.23|87.17|87.25|87.19|87.23|87.17|0
1654006580000|2022-05-31 14:16:20|87.22|87.15|87.16|87.12|87.23|87.15|87.15|87.11|8170
1654006590000|2022-05-31 14:16:30|87.15|87.11|87.16|87.11|87.16|87.12|87.15|87.11|0
1654006600000|2022-05-31 14:16:40|87.17|87.12|87.23|87.17|87.23|87.19|87.17|87.12|13846
1654006610000|2022-05-31 14:16:50|87.22|87.18|87.23|87.2|87.23|87.21|87.22|87.18|0
1654006620000|2022-05-31 14:17:00||87.21||87.21||87.21||87.21|19
1654006630000|2022-05-31 14:17:10|87.25|87.22|87.3|87.26|87.3|87.26|87.25|87.22|821
1654006640000|2022-05-31 14:17:20|87.29|87.25|87.29|87.24|87.29|87.25|87.29|87.24|935
1654006650000|2022-05-31 14:17:30|87.28|87.22|87.3|87.26|87.3|87.26|87.25|87.21|1427
1654006660000|2022-05-31 14:17:40|87.31|87.27|87.36|87.31|87.37|87.32|87.31|87.26|6679
1654006670000|2022-05-31 14:17:50|87.35|87.3|87.35|87.32|87.36|87.32|87.34|87.3|20532
1654006680000|2022-05-31 14:18:00|87.36||87.35||87.36||87.34||0
1654006690000|2022-05-31 14:18:10|87.34|87.3|87.35|87.31|87.35|87.31|87.32|87.28|219
1654006700000|2022-05-31 14:18:20|87.36|87.32|87.44|87.4|87.44|87.4|87.36|87.32|0
1654006720000|2022-05-31 14:18:40|87.43|87.39|87.44|87.4|87.44|87.41|87.43|87.38|982
1654006730000|2022-05-31 14:18:50|87.43|87.39|87.48|87.45|87.5|87.45|87.43|87.39|8322
1654006740000|2022-05-31 14:19:00|87.47|87.44|87.47|87.43|87.47|87.44|87.44|87.39|2905
1654006750000|2022-05-31 14:19:10|87.48|87.44|87.47|87.43|87.48|87.44|87.47|87.43|8
1654006760000|2022-05-31 14:19:20|||||||||2467
1654006770000|2022-05-31 14:19:30|87.48|87.44|87.61|87.55|87.62|87.56|87.48|87.44|40232
1654006780000|2022-05-31 14:19:40|87.6|87.56|87.6|87.55|87.62|87.56|87.59|87.55|0
1654006790000|2022-05-31 14:19:50|87.59|87.56|87.64|87.6|87.67|87.62|87.59|87.56|17399
1654006800000|2022-05-31 14:20:00|87.63|87.59|87.62|87.57|87.63|87.59|87.59|87.56|17409
1654006810000|2022-05-31 14:20:10|87.61|87.56|87.62|87.56|87.62|87.57|87.59|87.56|295
1654006820000|2022-05-31 14:20:20|87.61|87.58|87.57|87.52|87.61|87.58|87.55|87.5|5932
1654006830000|2022-05-31 14:20:30||87.51||87.54||87.54||87.51|500
1654006840000|2022-05-31 14:20:40|87.58|87.55|87.57|87.51|87.59|87.56|87.56|87.5|11342
1654006850000|2022-05-31 14:20:50|87.58|87.52|87.59|87.55|87.61|87.55|87.57|87.52|5305
1654006860000|2022-05-31 14:21:00|87.58|87.54|87.62|87.57|87.64|87.58|87.57|87.54|5394
1654006870000|2022-05-31 14:21:10|87.63|87.59|87.57|87.52|87.63|87.59|87.56|87.51|3650
1654006880000|2022-05-31 14:21:20|87.56|87.51|87.56|87.51|87.56|87.53|87.55|87.5|0
1654006890000|2022-05-31 14:21:30|87.57|87.54|87.59|87.54|87.59|87.56|87.57|87.54|2898
1654006900000|2022-05-31 14:21:40|87.58|87.53|87.59|87.54|87.59|87.56|87.57|87.52|0
1654006910000|2022-05-31 14:21:50|87.58|87.57|87.58|87.54|87.58|87.57|87.58|87.54|0
1654006920000|2022-05-31 14:22:00||87.56||87.56||87.56||87.56|0
1654006940000|2022-05-31 14:22:20|87.57|87.54|87.57|87.53|87.58|87.55|87.56|87.51|19909
1654006950000|2022-05-31 14:22:30|87.58||87.57||87.58||87.57||0
1654006960000|2022-05-31 14:22:40|87.55|87.51|87.55|87.53|87.57|87.53|87.55|87.5|11877
1654006970000|2022-05-31 14:22:50|||||||||5573
1654006980000|2022-05-31 14:23:00|87.56|87.54|87.48|87.45|87.57|87.55|87.48|87.44|8952
1654006990000|2022-05-31 14:23:10|87.49|87.46|87.49|87.44|87.5|87.46|87.47|87.44|2713
1654007000000|2022-05-31 14:23:20|87.47|87.46|87.49|87.46|87.49|87.47|87.47|87.44|1013
1654007010000|2022-05-31 14:23:30|87.48|87.47|87.48|87.44|87.48|87.47|87.46|87.44|0
1654007020000|2022-05-31 14:23:40|87.47|87.45|87.48|87.44|87.48|87.45|87.44|87.39|15135
1654007030000|2022-05-31 14:23:50|87.47|87.43|87.44|87.4|87.47|87.43|87.44|87.4|0
1654007040000|2022-05-31 14:24:00|87.43|87.37|87.41|87.38|87.43|87.38|87.41|87.37|1108
1654007050000|2022-05-31 14:24:10|87.43|87.39|87.44|87.4|87.45|87.41|87.43|87.39|3876
1654007060000|2022-05-31 14:24:20|87.45|87.39|87.46|87.43|87.48|87.44|87.41|87.39|4624
1654007070000|2022-05-31 14:24:30|87.48|87.44|87.48|87.43|87.48|87.44|87.48|87.43|0
1654007080000|2022-05-31 14:24:40|87.46|87.44|87.46|87.44|87.48|87.45|87.46|87.41|17700
1654007090000|2022-05-31 14:24:50|87.48|87.45|87.48|87.43|87.48|87.46|87.47|87.42|3275
1654007100000|2022-05-31 14:25:00|87.47|87.42|87.43|87.4|87.47|87.43|87.43|87.39|5
1654007110000|2022-05-31 14:25:10|87.42||87.42||87.42||87.42||0
1654007120000|2022-05-31 14:25:20|87.41|87.37|87.41|87.37|87.41|87.37|87.39|87.34|2344
1654007130000|2022-05-31 14:25:30|87.39|87.36|87.41|87.35|87.41|87.36|87.39|87.35|0
1654007140000|2022-05-31 14:25:40|87.39|87.37|87.46|87.42|87.46|87.42|87.39|87.37|2465
1654007150000|2022-05-31 14:25:50|87.48|87.43|87.46|87.43|87.48|87.44|87.46|87.43|0
1654007160000|2022-05-31 14:26:00|87.45|87.42|87.45|87.41|87.46|87.42|87.43|87.4|5478
1654007170000|2022-05-31 14:26:10|87.43|87.4|87.45|87.42|87.45|87.42|87.38|87.35|11933
1654007180000|2022-05-31 14:26:20|87.46|87.43|87.46|87.42|87.48|87.44|87.46|87.42|11404
1654007190000|2022-05-31 14:26:30|87.45|87.41|87.41|87.38|87.46|87.41|87.41|87.36|8090
1654007200000|2022-05-31 14:26:40|87.43|87.39|87.46|87.41|87.46|87.42|87.43|87.39|20
1654007210000|2022-05-31 14:26:50||87.4||87.41||87.41||87.4|0
1654007220000|2022-05-31 14:27:00|87.45|87.42|87.48|87.44|87.48|87.45|87.45|87.41|4346
1654007230000|2022-05-31 14:27:10|87.47|87.45|87.48|87.43|87.48|87.45|87.46|87.42|4913
1654007240000|2022-05-31 14:27:20|87.47|87.45|87.48|87.45|87.48|87.45|87.47|87.43|110
1654007250000|2022-05-31 14:27:30|87.47|87.43|87.45|87.42|87.48|87.43|87.44|87.42|4720
1654007260000|2022-05-31 14:27:40|87.44||87.44||87.44||87.44||0
1654007270000|2022-05-31 14:27:50|87.47|87.43|87.48|87.44|87.48|87.45|87.47|87.43|162
1654007280000|2022-05-31 14:28:00|87.47|87.45|87.48|87.44|87.48|87.45|87.47|87.44|0
1654007290000|2022-05-31 14:28:10|87.49|87.46|87.61|87.57|87.61|87.57|87.48|87.46|39387
1654007300000|2022-05-31 14:28:20|87.58|87.56|87.61|87.57|87.62|87.57|87.57|87.54|6514
1654007310000|2022-05-31 14:28:30|87.62|87.58|87.61|87.57|87.62|87.58|87.61|87.57|0
1654007320000|2022-05-31 14:28:40|87.59|87.56|87.6|87.56|87.61|87.57|87.58|87.56|5631
1654007330000|2022-05-31 14:28:50|87.61||87.61||87.61||87.61||0
1654007340000|2022-05-31 14:29:00|87.6|87.55|87.56|87.54|87.61|87.55|87.54|87.51|18090
1654007360000|2022-05-31 14:29:20|87.58|87.55|87.54|87.53|87.59|87.55|87.54|87.53|1835
1654007370000|2022-05-31 14:29:30|87.52|87.51|87.5|87.48|87.52|87.51|87.5|87.47|429
1654007380000|2022-05-31 14:29:40|87.49|87.46|87.46|87.43|87.49|87.46|87.45|87.41|2603
1654007390000|2022-05-31 14:29:50|87.45|87.44|87.46|87.43|87.46|87.44|87.45|87.43|6947
1654007400000|2022-05-31 14:30:00|87.45|87.42|87.46|87.42|87.46|87.44|87.44|87.42|5987
1654007410000|2022-05-31 14:30:10|87.45|87.43|87.46|87.43|87.46|87.43|87.45|87.42|0
1654007420000|2022-05-31 14:30:20|||||||||4
1654007440000|2022-05-31 14:30:40|87.48|87.44|87.52|87.48|87.52|87.48|87.45|87.43|16660
1654007450000|2022-05-31 14:30:50|87.53|87.49|87.52|87.48|87.53|87.5|87.52|87.48|0
1654007460000|2022-05-31 14:31:00|87.53|87.49|87.52|87.5|87.53|87.5|87.51|87.48|2857
1654007470000|2022-05-31 14:31:10|87.53|87.51|87.56|87.52|87.62|87.57|87.53|87.5|9213
1654007480000|2022-05-31 14:31:20|87.55|87.53|87.56|87.53|87.56|87.54|87.55|87.52|217
1654007490000|2022-05-31 14:31:30|87.55||87.54||87.55||87.54||0
1654007500000|2022-05-31 14:31:40|87.55|87.54|87.52|87.5|87.56|87.54|87.52|87.5|13067
1654007510000|2022-05-31 14:31:50|87.54|87.51|87.54|87.51|87.54|87.51|87.52|87.5|1005
1654007520000|2022-05-31 14:32:00|87.53|87.5|87.49|87.45|87.53|87.5|87.47|87.43|21008
1654007530000|2022-05-31 14:32:10|87.5|87.47|87.48|87.44|87.5|87.49|87.48|87.44|4267
1654007540000|2022-05-31 14:32:20|87.47|87.45|87.49|87.46|87.5|87.48|87.47|87.45|6635
1654007550000|2022-05-31 14:32:30|87.48|87.45|87.48|87.45|87.48|87.45|87.46|87.45|1508
1654007560000|2022-05-31 14:32:40|87.46|87.46|87.49|87.45|87.51|87.48|87.46|87.45|561
1654007570000|2022-05-31 14:32:50|87.47|87.46|87.47|87.44|87.49|87.46|87.45|87.44|440
1654007580000|2022-05-31 14:33:00|87.48||87.47||87.48||87.47||0
1654007590000|2022-05-31 14:33:10|87.48|87.45|87.47|87.43|87.49|87.45|87.45|87.41|1399
1654007600000|2022-05-31 14:33:20|87.46|87.42|87.47|87.44|87.47|87.44|87.45|87.42|537
1654007610000|2022-05-31 14:33:30|87.46|87.45|87.45|87.43|87.47|87.45|87.45|87.43|7489
1654007630000|2022-05-31 14:33:50|87.44|87.41|87.41|87.37|87.45|87.41|87.4|87.36|2727
1654007640000|2022-05-31 14:34:00|87.39|87.36|87.34|87.31|87.39|87.36|87.34|87.29|1268
1654007650000|2022-05-31 14:34:10|87.36|87.3|87.39|87.35|87.39|87.36|87.35|87.3|6325
1654007660000|2022-05-31 14:34:20|87.37|87.36|87.39|87.35|87.39|87.36|87.37|87.35|5
1654007670000|2022-05-31 14:34:30||87.36||87.35||87.36||87.35|3163
1654007680000|2022-05-31 14:34:40|87.38||87.36||87.38||87.36||30
1654007690000|2022-05-31 14:34:50|87.35|87.33|87.33|87.31|87.35|87.33|87.33|87.31|4159
1654007700000|2022-05-31 14:35:00|87.32|87.29|87.28|87.24|87.32|87.29|87.28|87.24|7845
1654007710000|2022-05-31 14:35:10|87.29|87.23|87.29|87.24|87.29|87.26|87.28|87.23|583
1654007720000|2022-05-31 14:35:20|87.28|87.26|87.3|87.27|87.3|87.28|87.28|87.26|6052
1654007730000|2022-05-31 14:35:30|87.32|87.29|87.35|87.29|87.35|87.32|87.32|87.29|911
1654007740000|2022-05-31 14:35:40||87.3||87.31||87.32||87.3|1
1654007750000|2022-05-31 14:35:50|87.33||87.33||87.35||87.33||816
1654007760000|2022-05-31 14:36:00|87.35|87.33|87.35|87.31|87.35|87.33|87.34|87.31|1382
1654007770000|2022-05-31 14:36:10|87.34||87.35||87.35||87.34||0
1654007780000|2022-05-31 14:36:20|87.33||87.33||87.33||87.33||0
1654007790000|2022-05-31 14:36:30|87.32|87.29|87.32|87.29|87.32|87.29|87.32|87.28|8470
1654007800000|2022-05-31 14:36:40|87.31|87.3|87.27|87.23|87.32|87.3|87.27|87.23|4382
1654007810000|2022-05-31 14:36:50|87.26|87.24|87.26|87.24|87.27|87.24|87.25|87.23|1802
1654007820000|2022-05-31 14:37:00|87.25|87.23|87.25|87.23|87.26|87.24|87.24|87.23|0
1654007830000|2022-05-31 14:37:10|87.24|87.21|87.24|87.2|87.24|87.21|87.24|87.19|3307
1654007840000|2022-05-31 14:37:20|87.23|87.19|87.22|87.19|87.23|87.19|87.2|87.16|0
1654007860000|2022-05-31 14:37:40|87.21|87.18|87.16|87.13|87.21|87.18|87.16|87.13|1677
1654007870000|2022-05-31 14:37:50|87.15||87.16||87.16||87.15||0
1654007880000|2022-05-31 14:38:00|87.15|87.12|87.13|87.11|87.15|87.12|87.11|87.06|50233
1654007890000|2022-05-31 14:38:10|87.14|87.12|87.13|87.12|87.14|87.13|87.13|87.11|2226
1654007900000|2022-05-31 14:38:20|87.12|87.11|87.1|87.07|87.12|87.11|87.1|87.06|1877
1654007910000|2022-05-31 14:38:30|87.09|87.06|87.08|87.05|87.09|87.08|87.08|87.04|4919
1654007920000|2022-05-31 14:38:40|87.09|87.06|87.1|87.07|87.14|87.11|87.09|87.06|7859
1654007950000|2022-05-31 14:39:10|87.12|87.08|87.09|87.08|87.12|87.1|87.09|87.07|3567
1654007960000|2022-05-31 14:39:20|87.11|87.09|87.14|87.1|87.14|87.11|87.11|87.08|1291
1654007970000|2022-05-31 14:39:30|87.13||87.14||87.14||87.11||771
1654007980000|2022-05-31 14:39:40|||||||||6
1654007990000|2022-05-31 14:39:50|87.15|87.11|87.13|87.12|87.15|87.12|87.13|87.11|40
1654008000000|2022-05-31 14:40:00|87.15|87.13|87.15|87.13|87.15|87.13|87.11|87.09|18347
1654008010000|2022-05-31 14:40:10|87.14|87.12|87.12|87.1|87.15|87.12|87.12|87.1|5002
1654008020000|2022-05-31 14:40:20|87.13|87.11|87.14|87.11|87.14|87.11|87.13|87.1|5
1654008030000|2022-05-31 14:40:30|87.13|87.1|87.09|87.07|87.13|87.1|87.09|87.07|6480
1654008040000|2022-05-31 14:40:40|87.08|87.08|87.12|87.1|87.13|87.1|87.08|87.08|7410
1654008050000|2022-05-31 14:40:50|87.13|87.11|87.13|87.12|87.13|87.12|87.12|87.11|0
1654008060000|2022-05-31 14:41:00|87.16|87.13|87.18|87.14|87.18|87.14|87.16|87.13|775
1654008070000|2022-05-31 14:41:10|87.17|87.13|87.16|87.14|87.17|87.14|87.15|87.13|2539
1654008080000|2022-05-31 14:41:20|87.15|87.13|87.18|87.13|87.18|87.14|87.14|87.13|421
1654008090000|2022-05-31 14:41:30|87.17|87.14|87.17|87.14|87.17|87.14|87.17|87.14|0
1654008100000|2022-05-31 14:41:40|87.16|87.13|87.13|87.11|87.16|87.13|87.13|87.1|2151
1654008110000|2022-05-31 14:41:50|87.12|87.1|87.06|87.02|87.13|87.1|87.06|87.02|5394
1654008120000|2022-05-31 14:42:00|87.05|87.01|87|86.98|87.06|87.02|87|86.98|26061
1654008130000|2022-05-31 14:42:10|87.01||87.01||87.01||87||672
1654008140000|2022-05-31 14:42:20|86.99|86.96|87.01|86.97|87.01|86.98|86.98|86.94|29412
1654008150000|2022-05-31 14:42:30|87|86.98|86.99|86.98|87.01|87|86.99|86.97|2677
1654008160000|2022-05-31 14:42:40|87|86.97|86.96|86.92|87.01|86.97|86.95|86.92|27570
1654008170000|2022-05-31 14:42:50|86.95|86.93|86.96|86.93|86.96|86.93|86.95|86.92|0
1654008180000|2022-05-31 14:43:00|86.95|86.92|86.99|86.95|87|86.96|86.95|86.92|9546
1654008190000|2022-05-31 14:43:10|86.97|86.94|86.94|86.92|86.97|86.94|86.94|86.92|1324
1654008200000|2022-05-31 14:43:20|86.95|86.93|86.97|86.95|86.97|86.96|86.95|86.92|3475
1654008210000|2022-05-31 14:43:30|86.96|86.94|86.96|86.94|86.99|86.94|86.96|86.94|0
1654008220000|2022-05-31 14:43:40|86.95|86.93|86.95|86.93|86.95|86.93|86.95|86.93|2247
1654008230000|2022-05-31 14:43:50|86.94|86.94|86.9|86.86|86.95|86.94|86.9|86.86|19625
1654008240000|2022-05-31 14:44:00|86.91|86.87|86.93|86.91|86.95|86.91|86.91|86.87|1245
1654008250000|2022-05-31 14:44:10|86.92|86.9|86.95|86.9|86.95|86.9|86.91|86.88|20128
1654008260000|2022-05-31 14:44:20|86.96|86.91|86.98|86.96|87.01|86.96|86.96|86.91|3537
1654008270000|2022-05-31 14:44:30|87|86.97|86.98|86.96|87|86.97|86.98|86.96|2
1654008280000|2022-05-31 14:44:40|87.01|86.97|87.02|86.99|87.03|87.01|87.01|86.97|15154
1654008290000|2022-05-31 14:44:50|87.01|86.98|87.02|86.99|87.02|86.99|87.01|86.98|0
1654008300000|2022-05-31 14:45:00|||||||||57
1654008310000|2022-05-31 14:45:10|87.01|86.98|87.06|87.01|87.07|87.02|87|86.98|3200
1654008320000|2022-05-31 14:45:20|87.04|87.02|87.01|86.96|87.06|87.02|86.99|86.96|11599
1654008330000|2022-05-31 14:45:30|86.99|86.97|87.02|86.98|87.03|87|86.99|86.96|8042
1654008340000|2022-05-31 14:45:40|87.03|86.96|87.02|86.98|87.03|86.98|87|86.96|0
1654008350000|2022-05-31 14:45:50|87.04|86.99|87.05|87|87.05|87.02|87.04|86.99|500
1654008360000|2022-05-31 14:46:00|87.06|87.01|87.05|87.02|87.06|87.03|87.05|87|196
1654008370000|2022-05-31 14:46:10|||||||||8
1654008380000|2022-05-31 14:46:20|87.04|87|87.04|87|87.04|87.02|87.03|86.99|4
1654008390000|2022-05-31 14:46:30||87.01||87.02||87.03||87|27
1654008400000|2022-05-31 14:46:40|87.06|87.03|87.11|87.06|87.11|87.07|87.06|87.03|6490
1654008410000|2022-05-31 14:46:50|87.1|87.07|87.09|87.07|87.11|87.07|87.08|87.07|0
1654008420000|2022-05-31 14:47:00|87.08|87.06|87.09|87.07|87.09|87.07|87.06|87.05|5630
1654008430000|2022-05-31 14:47:10|87.08|87.06|87.06|87.03|87.08|87.06|87.05|87.03|17116
1654008440000|2022-05-31 14:47:20|87.05|87.02|87.03|87.02|87.06|87.02|87.03|87.02|3652
1654008450000|2022-05-31 14:47:30|87.04|87|87.08|87.04|87.08|87.05|87.02|87|3137
1654008460000|2022-05-31 14:47:40|87.1|87.05|87.07|87.04|87.1|87.07|87.07|87.04|2469
1654008470000|2022-05-31 14:47:50|87.08||87.07||87.08||87.07||0
1654008480000|2022-05-31 14:48:00|87.06|87.03|87.08|87.06|87.08|87.06|87.06|87.03|8148
1654008490000|2022-05-31 14:48:10|87.11|87.07|87.11|87.08|87.11|87.08|87.11|87.06|206
1654008500000|2022-05-31 14:48:20|87.09|87.06|87.09|87.05|87.09|87.06|87.09|87.05|3534
1654008520000|2022-05-31 14:48:40|87.08|87.06|87.09|87.06|87.09|87.06|87.08|87.06|0
1654008530000|2022-05-31 14:48:50|87.07|87.05|87.07|87.04|87.07|87.05|87.05|87.03|45984
1654008540000|2022-05-31 14:49:00|87.06|87.03|87.06|87.02|87.07|87.04|87.02|87|11878
1654008550000|2022-05-31 14:49:10|87.05|87.01|87.05|87|87.05|87.01|87.02|87|283
1654008560000|2022-05-31 14:49:20|87.04|86.99|87.01|87|87.04|87|87.01|86.99|13861
1654008580000|2022-05-31 14:49:40|87|86.98|87.03|87|87.03|87|87|86.96|29298
1654008590000|2022-05-31 14:49:50|87.02||87.03||87.03||87.02||280
1654008600000|2022-05-31 14:50:00|87.02|86.98|87.02|86.98|87.03|87|87.01|86.98|38966
1654008610000|2022-05-31 14:50:10|87.03|86.99|87.01|86.98|87.03|87|87.01|86.98|630
1654008620000|2022-05-31 14:50:20|87.03|86.99|87.05|87.02|87.05|87.02|87.03|86.99|8581
1654008630000|2022-05-31 14:50:30|87.06|87.03|87.05|87.02|87.07|87.03|87.04|87.02|4016
1654008640000|2022-05-31 14:50:40|87.06|87.04|87.07|87.03|87.07|87.04|87.06|87.03|0
1654008650000|2022-05-31 14:50:50|87.08|87.05|87.06|87.04|87.09|87.05|87.06|87.04|1349
1654008660000|2022-05-31 14:51:00|87.07|87.02|87.04|87.03|87.07|87.03|87.04|87.02|3013
1654008670000|2022-05-31 14:51:10|87.05|87.02|87.05|87.02|87.05|87.03|87.04|87.02|14100
1654008680000|2022-05-31 14:51:20|||||||||68
1654008690000|2022-05-31 14:51:30|||||||||10
1654008700000|2022-05-31 14:51:40||87.03||87.04||87.04||87.03|3
1654008710000|2022-05-31 14:51:50|87.07|87.05|87.07|87.05|87.07|87.05|87.07|87.05|18
1654008720000|2022-05-31 14:52:00|87.06|87.04|87.06|87.04|87.06|87.04|87.06|87.04|24894
1654008740000|2022-05-31 14:52:20|87.05||87.05||87.05||87.05||51
1654008750000|2022-05-31 14:52:30|87.07|87.05|87.07|87.04|87.07|87.05|87.05|87.04|2646
1654008760000|2022-05-31 14:52:40|87.06|87.03|87.05|87.03|87.06|87.04|87.04|87.02|5788
1654008770000|2022-05-31 14:52:50||87.04||87.04||87.04||87.04|0
1654008780000|2022-05-31 14:53:00|87.07|87.05|87.07|87.05|87.07|87.06|87.07|87.05|2315
1654008790000|2022-05-31 14:53:10||87.04||87.05||87.05||87.04|4
1654008800000|2022-05-31 14:53:20|87.06|87.04|87.06|87.04|87.07|87.04|87.06|87.04|8031
1654008810000|2022-05-31 14:53:30|87.05|87.03|87.05|87.04|87.06|87.04|87.05|87.03|536
1654008820000|2022-05-31 14:53:40|87.04|87.03|87.02|87|87.05|87.03|87.02|87|2067
1654008830000|2022-05-31 14:53:50|87.01|86.99|87.01|86.98|87.01|87|87.01|86.98|229251
1654008840000|2022-05-31 14:54:00|87|86.99|87.11|87.08|87.11|87.08|87|86.98|60412
1654008860000|2022-05-31 14:54:20|87.12|87.14|87.17|87.15|87.2|87.15|87.12|87.09|73560
1654008870000|2022-05-31 14:54:30|87.18|87.14|87.17|87.14|87.18|87.16|87.16|87.14|2216
1654008880000|2022-05-31 14:54:40|87.16|87.12|87.17|87.14|87.17|87.14|87.15|87.12|4025
1654008890000|2022-05-31 14:54:50|87.16|87.15|87.15|87.14|87.17|87.15|87.15|87.12|10279
1654008900000|2022-05-31 14:55:00|87.17|87.15|87.2|87.18|87.2|87.19|87.17|87.14|1699
1654008910000|2022-05-31 14:55:10|87.19|87.16|87.16|87.14|87.19|87.16|87.16|87.14|1234
1654008920000|2022-05-31 14:55:20|87.15|87.13|87.16|87.14|87.16|87.14|87.15|87.13|5365
1654008930000|2022-05-31 14:55:30|87.18|87.15|87.2|87.16|87.2|87.16|87.17|87.14|13748
1654008940000|2022-05-31 14:55:40|87.19|87.14|87.16|87.15|87.19|87.15|87.15|87.12|19338
1654008950000|2022-05-31 14:55:50|87.15|87.14|87.16|87.14|87.16|87.14|87.15|87.12|12347
1654008960000|2022-05-31 14:56:00|87.15|87.13|87.16|87.14|87.16|87.14|87.15|87.13|8000
1654008970000|2022-05-31 14:56:10|87.14|87.13|87.13|87.11|87.14|87.13|87.12|87.09|12052
1654008980000|2022-05-31 14:56:20|87.12|87.1|87.12|87.1|87.13|87.1|87.12|87.1|103
1654008990000|2022-05-31 14:56:30|87.11|87.09|87.03|87|87.11|87.1|87.02|87|17698
1654009000000|2022-05-31 14:56:40|87.01|86.99|87.04|87|87.04|87|87|86.98|49774
1654009010000|2022-05-31 14:56:50|87.02|87.01|87|86.96|87.02|87.01|86.98|86.95|0
1654009020000|2022-05-31 14:57:00|86.99|86.97|87|86.97|87|86.97|86.99|86.97|0
1654009030000|2022-05-31 14:57:10|86.99|86.96|86.99|86.96|87.04|87|86.96|86.92|22266
1654009040000|2022-05-31 14:57:20|86.98|86.95|87|86.96|87|86.97|86.98|86.95|3892
1654009050000|2022-05-31 14:57:30|86.99|86.95|87.01|86.96|87.01|86.98|86.98|86.95|0
1654009060000|2022-05-31 14:57:40|87|86.97|87.01|86.96|87.01|86.97|86.99|86.96|0
1654009070000|2022-05-31 14:57:50|86.99|86.95|86.99|86.95|86.99|86.96|86.99|86.95|0
1654009080000|2022-05-31 14:58:00|86.98|86.96|87.02|86.99|87.02|86.99|86.98|86.95|5777
1654009090000|2022-05-31 14:58:10|87.03|87|87.1|87.05|87.11|87.07|87.03|87|12387
1654009100000|2022-05-31 14:58:20|87.09|87.06|87.09|87.06|87.1|87.06|87.09|87.05|0
1654009120000|2022-05-31 14:58:40|87.11|87.07|87.09|87.07|87.12|87.08|87.09|87.06|1862
1654009140000|2022-05-31 14:59:00|87.11|87.06|87.14|87.11|87.15|87.11|87.11|87.06|8029
1654009150000|2022-05-31 14:59:10|87.13|87.12|87.13|87.1|87.14|87.12|87.13|87.1|173
1654009160000|2022-05-31 14:59:20|87.11|87.09|87.12|87.09|87.13|87.09|87.1|87.09|9092
1654009170000|2022-05-31 14:59:30||87.1||87.1||87.1||87.1|72
1654009180000|2022-05-31 14:59:40|87.11|87.09|87.08|87.06|87.12|87.09|87.08|87.06|2951
1654009190000|2022-05-31 14:59:50|87.07||87.08||87.08||87.07||6911
1654009200000|2022-05-31 15:00:00|87.07|87.07|87.11|87.07|87.12|87.08|87.07|87.06|6643
1654009210000|2022-05-31 15:00:10|87.13|87.09|87.16|87.11|87.17|87.12|87.13|87.07|4619
1654009220000|2022-05-31 15:00:20|87.15|87.12|87.15|87.12|87.16|87.13|87.15|87.11|0
1654009230000|2022-05-31 15:00:30|87.14|87.11|87.15|87.11|87.15|87.14|87.14|87.11|0
1654009240000|2022-05-31 15:00:40|87.14|87.1|87.12|87.1|87.15|87.12|87.11|87.08|6676
1654009250000|2022-05-31 15:00:50|87.13||87.13||87.13||87.13||6886
1654009260000|2022-05-31 15:01:00|87.12|87.11|87.1|87.06|87.17|87.13|87.1|87.06|6944
1654009270000|2022-05-31 15:01:10|87.09|87.07|87.11|87.08|87.12|87.09|87.08|87.07|6248
1654009290000|2022-05-31 15:01:30||87.09||87.09||87.1||87.08|1996
1654009300000|2022-05-31 15:01:40||87.1||87.1||87.1||87.1|1128
1654009320000|2022-05-31 15:02:00|87.12|87.11|87.13|87.11|87.16|87.12|87.12|87.1|15352
1654009330000|2022-05-31 15:02:10|87.14||87.14||87.14||87.14||1500
1654009340000|2022-05-31 15:02:20|87.16|87.12|87.17|87.14|87.19|87.15|87.15|87.12|5263
1654009350000|2022-05-31 15:02:30|87.16||87.16||87.16||87.16||150
1654009360000|2022-05-31 15:02:40|87.17|87.15|87.18|87.15|87.2|87.17|87.17|87.15|1213
1654009370000|2022-05-31 15:02:50|87.17|87.16|87.19|87.17|87.19|87.17|87.17|87.16|2436
1654009380000|2022-05-31 15:03:00|87.2|87.18|87.22|87.21|87.23|87.21|87.2|87.18|16937
1654009390000|2022-05-31 15:03:10|87.23|87.22|87.26|87.23|87.28|87.23|87.23|87.22|3550
1654009410000|2022-05-31 15:03:30||87.24||87.24||87.24||87.23|500
1654009420000|2022-05-31 15:03:40|87.28|87.25|87.31|87.29|87.32|87.29|87.28|87.25|12134
1654009430000|2022-05-31 15:03:50|87.32|87.3|87.33|87.3|87.35|87.31|87.32|87.3|950
1654009440000|2022-05-31 15:04:00|87.32|87.29|87.33|87.3|87.36|87.32|87.29|87.26|27860
1654009450000|2022-05-31 15:04:10|87.34|87.31|87.37|87.35|87.38|87.35|87.34|87.29|5378
1654009460000|2022-05-31 15:04:20|87.39|87.36|87.38|87.35|87.41|87.37|87.37|87.34|6145
1654009470000|2022-05-31 15:04:30|87.37|87.36|87.39|87.37|87.4|87.38|87.37|87.36|4853
1654009480000|2022-05-31 15:04:40|87.38|87.35|87.37|87.36|87.38|87.36|87.37|87.35|8835
1654009490000|2022-05-31 15:04:50|87.38|87.37|87.38|87.37|87.39|87.37|87.38|87.36|14068
1654009500000|2022-05-31 15:05:00|87.39|87.38|87.44|87.4|87.44|87.41|87.38|87.37|18642
1654009510000|2022-05-31 15:05:10|87.43||87.42||87.44||87.42||0
1654009520000|2022-05-31 15:05:20|87.44|87.39|87.42|87.39|87.44|87.41|87.41|87.39|14508
1654009530000|2022-05-31 15:05:30|87.41|87.4|87.4|87.39|87.41|87.41|87.4|87.39|13492
1654009560000|2022-05-31 15:06:00|87.41|87.4|87.45|87.44|87.47|87.45|87.41|87.39|25984
1654009570000|2022-05-31 15:06:10|87.46|87.45|87.45|87.43|87.46|87.45|87.45|87.43|8777
1654009580000|2022-05-31 15:06:20|87.43|87.42|87.44|87.42|87.45|87.43|87.43|87.41|15067
1654009590000|2022-05-31 15:06:30|87.43|87.41|87.4|87.39|87.43|87.42|87.4|87.39|8625
1654009610000|2022-05-31 15:06:50|87.39|87.38|87.38|87.37|87.4|87.39|87.38|87.36|3854
1654009620000|2022-05-31 15:07:00|87.4|87.38|87.4|87.37|87.4|87.38|87.4|87.37|5101
1654009630000|2022-05-31 15:07:10|87.39|87.36|87.38|87.35|87.39|87.37|87.36|87.34|12149
1654009640000|2022-05-31 15:07:20|87.37|87.36|87.33|87.31|87.37|87.36|87.33|87.29|23582
1654009650000|2022-05-31 15:07:30|87.32|87.3|87.33|87.31|87.33|87.32|87.32|87.27|4086
1654009660000|2022-05-31 15:07:40|87.36|87.32|87.36|87.32|87.37|87.32|87.35|87.32|2084
1654009670000|2022-05-31 15:07:50|87.33|87.31|87.33|87.31|87.33|87.31|87.32|87.31|2752
1654009690000|2022-05-31 15:08:10|87.32|87.29|87.31|87.28|87.32|87.29|87.3|87.28|14954
1654009700000|2022-05-31 15:08:20|87.3|87.26|87.27|87.24|87.3|87.26|87.26|87.23|10751
1654009710000|2022-05-31 15:08:30|87.26|87.25|87.26|87.23|87.26|87.26|87.26|87.23|1191
1654009720000|2022-05-31 15:08:40|87.27|87.24|87.27|87.23|87.27|87.24|87.26|87.22|2391
1654009730000|2022-05-31 15:08:50|87.26|87.22|87.24|87.22|87.26|87.23|87.24|87.21|4191
1654009740000|2022-05-31 15:09:00||87.23||87.23||87.23||87.22|92
1654009750000|2022-05-31 15:09:10|87.26|87.22|87.26|87.23|87.26|87.23|87.26|87.22|4200
1654009760000|2022-05-31 15:09:20|87.25|87.22|87.18|87.15|87.25|87.23|87.18|87.14|10018
1654009770000|2022-05-31 15:09:30|87.19|87.16|87.18|87.16|87.19|87.18|87.18|87.15|717
1654009790000|2022-05-31 15:09:50||87.17||87.16||87.17||87.16|0
1654009800000|2022-05-31 15:10:00|||||||||207
1654009810000|2022-05-31 15:10:10|87.19|87.17|87.19|87.18|87.19|87.18|87.19|87.17|4082
1654009820000|2022-05-31 15:10:20|||||||||3770
1654009830000|2022-05-31 15:10:30|87.2|87.19|87.22|87.19|87.24|87.2|87.2|87.19|3742
1654009840000|2022-05-31 15:10:40||87.2||87.19||87.2||87.19|0
1654009860000|2022-05-31 15:11:00|87.21|87.18|87.19|87.17|87.21|87.18|87.18|87.17|12404
1654009870000|2022-05-31 15:11:10|||||||||356
1654009880000|2022-05-31 15:11:20|87.21|87.18|87.25|87.22|87.25|87.22|87.21|87.18|12900
1654009890000|2022-05-31 15:11:30|87.24|87.2|87.22|87.2|87.24|87.21|87.21|87.2|15099
1654009900000|2022-05-31 15:11:40|87.23|87.21|87.23|87.2|87.23|87.22|87.23|87.2|9266
1654009910000|2022-05-31 15:11:50|87.22|87.18|87.17|87.15|87.22|87.19|87.16|87.13|13151
1654009920000|2022-05-31 15:12:00|87.16|87.13|87.15|87.13|87.16|87.14|87.15|87.13|3853
1654009940000|2022-05-31 15:12:20|87.16|87.14|87.15|87.13|87.16|87.15|87.15|87.13|1365
1654009950000|2022-05-31 15:12:30|||||||||3867
1654009960000|2022-05-31 15:12:40|87.16|87.11|87.14|87.12|87.16|87.13|87.14|87.1|8342
1654009970000|2022-05-31 15:12:50|||||||||2274
1654009980000|2022-05-31 15:13:00|87.13|87.11|87.13|87.12|87.14|87.12|87.13|87.11|72
1654009990000|2022-05-31 15:13:10|||||||||84
1654010000000|2022-05-31 15:13:20|87.12|87.11|87.12|87.11|87.12|87.11|87.12|87.11|5678
1654010010000|2022-05-31 15:13:30||87.09||87.09||87.09||87.09|385
1654010020000|2022-05-31 15:13:40|87.11|87.1|87.12|87.1|87.14|87.1|87.11|87.09|262898
1654010030000|2022-05-31 15:13:50|87.08|87.09|87.08|87.05|87.12|87.09|87.07|87.04|50982
1654010040000|2022-05-31 15:14:00|87.07|87.04|87.03|87|87.07|87.05|87|86.98|114820
1654010050000|2022-05-31 15:14:10|87|86.99|87|86.96|87|86.99|86.99|86.95|27398
1654010060000|2022-05-31 15:14:20|86.98|86.97|86.98|86.97|87|86.97|86.95|86.94|93311
1654010070000|2022-05-31 15:14:30|86.97|86.96|86.97|86.96|86.97|86.96|86.97|86.94|457773
1654010080000|2022-05-31 15:14:40|86.96|86.94|86.96|86.92|86.96|86.94|86.96|86.92|13207
1654010090000|2022-05-31 15:14:50||86.93||86.93||86.93||86.92|0
1654010100000|2022-05-31 15:15:00|86.92|86.92|86.89|86.86|86.95|86.92|86.89|86.84|36572
1654010110000|2022-05-31 15:15:10||86.87||86.86||86.87||86.85|3572
1654010120000|2022-05-31 15:15:20|86.91|86.87|86.91|86.89|86.94|86.91|86.9|86.87|14476
1654010130000|2022-05-31 15:15:30|86.93|86.9|86.85|86.83|86.93|86.9|86.85|86.83|14661
1654010140000|2022-05-31 15:15:40|86.84|86.85|86.85|86.83|86.86|86.85|86.84|86.83|5729
1654010150000|2022-05-31 15:15:50|86.83|86.82|86.79|86.76|86.83|86.82|86.78|86.76|9306
1654010160000|2022-05-31 15:16:00|86.78|86.75|86.76|86.72|86.78|86.75|86.75|86.7|2665
1654010170000|2022-05-31 15:16:10|86.74|86.7|86.72|86.68|86.76|86.7|86.72|86.67|19941
1654010180000|2022-05-31 15:16:20|86.74|86.7|86.7|86.66|86.76|86.71|86.69|86.65|7633
1654010190000|2022-05-31 15:16:30|86.72|86.68|86.81|86.77|86.82|86.77|86.68|86.64|82657
1654010200000|2022-05-31 15:16:40|86.82|86.79|86.83|86.81|86.85|86.81|86.82|86.79|0
1654010210000|2022-05-31 15:16:50|86.82|86.79|86.88|86.84|86.89|86.85|86.82|86.79|22134
1654010220000|2022-05-31 15:17:00|86.89|86.88|86.89|86.86|86.9|86.88|86.89|86.85|3583
1654010230000|2022-05-31 15:17:10|86.88|86.85|86.88|86.85|86.9|86.86|86.86|86.85|4065
1654010240000|2022-05-31 15:17:20|86.87|86.84|86.86|86.82|86.88|86.85|86.86|86.82|12562
1654010250000|2022-05-31 15:17:30|86.89|86.84|86.9|86.87|86.9|86.89|86.89|86.84|7084
1654010260000|2022-05-31 15:17:40|86.89||86.89||86.89||86.89||14
1654010270000|2022-05-31 15:17:50|86.88|86.84|86.9|86.89|86.9|86.89|86.87|86.84|3984
1654010280000|2022-05-31 15:18:00|86.92|86.9|86.93|86.9|87.01|86.97|86.92|86.9|37847
1654010290000|2022-05-31 15:18:10|86.92|86.89|86.9|86.89|86.92|86.89|86.9|86.89|2105
1654010300000|2022-05-31 15:18:20|86.89|86.86|86.9|86.86|86.9|86.89|86.89|86.86|2891
1654010310000|2022-05-31 15:18:30|86.89|86.88|86.89|86.88|86.89|86.88|86.89|86.88|0
1654010320000|2022-05-31 15:18:40|86.88|86.87|86.88|86.84|86.88|86.87|86.88|86.84|1140
1654010330000|2022-05-31 15:18:50||86.83||86.85||86.85||86.83|0
1654010340000|2022-05-31 15:19:00|86.87|86.86|86.86|86.83|86.87|86.87|86.86|86.81|229
1654010350000|2022-05-31 15:19:10|86.85|86.82|86.84|86.81|86.85|86.83|86.84|86.8|27286
1654010360000|2022-05-31 15:19:20|86.85|86.8|86.9|86.87|86.9|86.87|86.85|86.8|8136
1654010370000|2022-05-31 15:19:30|86.89|86.85|86.88|86.85|86.89|86.85|86.88|86.85|58
1654010380000|2022-05-31 15:19:40|86.87|86.86|86.84|86.81|86.87|86.86|86.84|86.8|4640
1654010390000|2022-05-31 15:19:50|86.83|86.8|86.82|86.79|86.83|86.8|86.82|86.77|678
1654010400000|2022-05-31 15:20:00|86.81|86.8|86.81|86.79|86.83|86.8|86.81|86.79|219
1654010410000|2022-05-31 15:20:10|86.8|86.77|86.8|86.77|86.8|86.77|86.78|86.77|4700
1654010420000|2022-05-31 15:20:20|86.79|86.78|86.8|86.78|86.81|86.79|86.79|86.78|64025
1654010430000|2022-05-31 15:20:30|86.81||86.81||86.81||86.81||0
1654010440000|2022-05-31 15:20:40|86.8|86.77|86.8|86.76|86.81|86.77|86.78|86.76|4465
1654010450000|2022-05-31 15:20:50|86.79|86.77|86.79|86.78|86.79|86.79|86.79|86.76|78
1654010460000|2022-05-31 15:21:00|86.78|86.76|86.74|86.72|86.78|86.76|86.74|86.72|6627
1654010470000|2022-05-31 15:21:10|||||||||1000
1654010480000|2022-05-31 15:21:20||86.73||86.72||86.73||86.72|1241
1654010490000|2022-05-31 15:21:30|86.75|86.73|86.75|86.71|86.76|86.74|86.7|86.68|66971
1654010500000|2022-05-31 15:21:40|86.74|86.72|86.7|86.66|86.75|86.72|86.7|86.64|5046
1654010520000|2022-05-31 15:22:00|86.69|86.67|86.69|86.66|86.7|86.68|86.69|86.66|0
1654010530000|2022-05-31 15:22:10|86.68|86.67|86.68|86.66|86.69|86.68|86.68|86.66|731
1654010540000|2022-05-31 15:22:20|86.66|86.65|86.69|86.64|86.69|86.68|86.65|86.63|16484
1654010550000|2022-05-31 15:22:30|86.68|86.65|86.67|86.65|86.68|86.65|86.67|86.64|22
1654010560000|2022-05-31 15:22:40|86.66|86.64|86.64|86.6|86.66|86.64|86.63|86.59|15805
1654010570000|2022-05-31 15:22:50|86.65|86.61|86.63|86.59|86.65|86.61|86.61|86.58|8
1654010580000|2022-05-31 15:23:00|86.6|86.58|86.61|86.58|86.63|86.6|86.6|86.56|15211
1654010590000|2022-05-31 15:23:10|86.63|86.59|86.69|86.66|86.69|86.66|86.63|86.59|50031
1654010600000|2022-05-31 15:23:20|86.68|86.64|86.7|86.65|86.7|86.66|86.68|86.64|10900
1654010610000|2022-05-31 15:23:30|86.69|86.66|86.69|86.66|86.69|86.67|86.69|86.66|0
1654010620000|2022-05-31 15:23:40|86.68|86.67|86.65|86.63|86.68|86.67|86.65|86.62|5533
1654010630000|2022-05-31 15:23:50|86.64|86.61|86.61|86.58|86.64|86.61|86.61|86.58|8692
1654010640000|2022-05-31 15:24:00|86.6|86.57|86.6|86.58|86.63|86.59|86.6|86.57|829
1654010650000|2022-05-31 15:24:10|86.59||86.59||86.62||86.59||50
1654010660000|2022-05-31 15:24:20|86.58|86.57|86.58|86.56|86.59|86.57|86.58|86.54|92
1654010670000|2022-05-31 15:24:30|86.59||86.58||86.59||86.58||500
1654010680000|2022-05-31 15:24:40|86.57|86.57|86.56|86.54|86.57|86.57|86.56|86.54|6974
1654010690000|2022-05-31 15:24:50|86.55|86.53|86.56|86.54|86.59|86.55|86.55|86.53|7926
1654010700000|2022-05-31 15:25:00|86.53|86.53|86.57|86.55|86.59|86.57|86.52|86.51|16168
1654010710000|2022-05-31 15:25:10|86.58|86.56|86.57|86.53|86.59|86.56|86.55|86.53|7253
1654010720000|2022-05-31 15:25:20|86.55|86.52|86.54|86.52|86.55|86.52|86.53|86.52|70
1654010730000|2022-05-31 15:25:30|86.55||86.55||86.55||86.54||700
1654010740000|2022-05-31 15:25:40|86.54|86.51|86.53|86.51|86.55|86.51|86.53|86.51|35552
1654010750000|2022-05-31 15:25:50|86.52|86.52|86.54|86.51|86.55|86.52|86.52|86.51|3589
1654010760000|2022-05-31 15:26:00|86.55|86.52|86.57|86.54|86.57|86.56|86.55|86.52|775
1654010770000|2022-05-31 15:26:10|86.56|86.53|86.55|86.53|86.57|86.54|86.55|86.53|5109
1654010780000|2022-05-31 15:26:20|86.54|86.52|86.57|86.53|86.57|86.54|86.54|86.52|4768
1654010790000|2022-05-31 15:26:30|86.56|86.52|86.53|86.51|86.56|86.52|86.53|86.51|2073
1654010800000|2022-05-31 15:26:40|86.54|86.5|86.51|86.47|86.54|86.5|86.49|86.47|35540
1654010810000|2022-05-31 15:26:50|86.5||86.5||86.51||86.48||3802
1654010820000|2022-05-31 15:27:00|86.49|86.48|86.55|86.51|86.55|86.51|86.49|86.47|13700
1654010830000|2022-05-31 15:27:10|86.54|86.5|86.51|86.48|86.54|86.5|86.51|86.48|22500
1654010840000|2022-05-31 15:27:20|86.53|86.49|86.51|86.49|86.53|86.5|86.5|86.48|31137
1654010850000|2022-05-31 15:27:30|86.53|86.5|86.46|86.43|86.53|86.5|86.46|86.41|14588
1654010860000|2022-05-31 15:27:40|86.48|86.44|86.45|86.41|86.48|86.44|86.43|86.37|35276
1654010870000|2022-05-31 15:27:50||86.42||86.42||86.42||86.42|29
1654010880000|2022-05-31 15:28:00|86.47|86.44|86.43|86.41|86.49|86.45|86.43|86.41|12411
1654010890000|2022-05-31 15:28:10|86.42|86.4|86.39|86.37|86.43|86.4|86.39|86.37|9155
1654010900000|2022-05-31 15:28:20|86.41|86.36|86.38|86.35|86.41|86.36|86.37|86.35|58183
1654010910000|2022-05-31 15:28:30|86.37|86.36|86.36|86.34|86.38|86.36|86.35|86.33|20587
1654010920000|2022-05-31 15:28:40|86.35|86.33|86.34|86.31|86.36|86.33|86.34|86.3|17468
1654010930000|2022-05-31 15:28:50|86.33|86.3|86.32|86.29|86.34|86.31|86.31|86.26|57292
1654010940000|2022-05-31 15:29:00|86.31|86.3|86.31|86.29|86.34|86.31|86.27|86.23|160450
1654010950000|2022-05-31 15:29:10|86.3|86.28|86.29|86.26|86.31|86.28|86.24|86.2|24836
1654010960000|2022-05-31 15:29:20|86.27|86.24|86.25|86.22|86.27|86.24|86.23|86.2|21342
1654010970000|2022-05-31 15:29:30|86.24|86.2|86.2|86.17|86.24|86.2|86.19|86.13|13664
1654010980000|2022-05-31 15:29:40|86.19|86.14|86.29|86.24|86.3|86.26|86.18|86.13|26648
1654010990000|2022-05-31 15:29:50|86.27|86.23|86.29|86.19|86.36|86.3|86.27|86.16|43303
1654066810000|2022-06-01 07:00:10|87.76|86.66|87.57|87.31|87.77|87.57|87.46|86.54|161554
1654066820000|2022-06-01 07:00:20|87.59|87.32|87.72|87.68|87.72|87.68|87.55|87.3|23181
1654066830000|2022-06-01 07:00:30|87.83|87.62|88|87.86|88|87.89|87.83|87.62|59767
1654066840000|2022-06-01 07:00:40|87.98|87.87|87.95|87.76|88|87.87|87.87|87.58|24273
1654066850000|2022-06-01 07:00:50|87.89|87.75|87.94|87.66|87.95|87.76|87.87|87.66|21173
1654066860000|2022-06-01 07:01:00|87.91||87.9||87.95||87.9||0
1654066870000|2022-06-01 07:01:10|87.89|87.67|87.84|87.6|87.9|87.67|87.84|87.6|150
1654066880000|2022-06-01 07:01:20|||||||||539
1654066890000|2022-06-01 07:01:30|87.83|87.61|87.81|87.6|87.84|87.62|87.81|87.6|11
1654066900000|2022-06-01 07:01:40|87.82|87.61|87.81|87.65|87.89|87.66|87.81|87.61|6156
1654066910000|2022-06-01 07:01:50|||||||||1164
1654066920000|2022-06-01 07:02:00|87.86|87.64|87.68|87.51|87.87|87.65|87.68|87.48|44850
1654066930000|2022-06-01 07:02:10|87.7|87.52|87.72|87.55|87.74|87.59|87.65|87.48|13618
1654066940000|2022-06-01 07:02:20|||||||||8
1654066950000|2022-06-01 07:02:30|87.75|87.56|87.75|87.64|87.75|87.65|87.75|87.56|1598
1654066970000|2022-06-01 07:02:50|87.74|87.65|87.64|87.48|87.74|87.66|87.64|87.48|13274
1654066980000|2022-06-01 07:03:00|87.63|87.42|87.55|87.42|87.63|87.48|87.55|87.42|7422
1654066990000|2022-06-01 07:03:10||87.43||87.43||87.43||87.43|13707
1654067000000|2022-06-01 07:03:20|87.56|87.44|87.73|87.55|87.82|87.63|87.56|87.43|2797
1654067010000|2022-06-01 07:03:30||87.56||87.56||87.56||87.56|0
1654067040000|2022-06-01 07:04:00|87.76|87.57|87.92|87.75|87.93|87.76|87.76|87.57|2242
1654067050000|2022-06-01 07:04:10||87.72||87.72||87.74||87.7|557
1654067060000|2022-06-01 07:04:20|87.91|87.73|87.94|87.81|87.94|87.81|87.9|87.73|0
1654067070000|2022-06-01 07:04:30|87.95|87.82|87.95|87.82|87.95|87.82|87.95|87.82|29
1654067080000|2022-06-01 07:04:40|88|87.83|88|87.89|88|87.91|87.94|87.78|7058
1654067090000|2022-06-01 07:04:50|87.99|87.88|87.99|87.88|87.99|87.89|87.99|87.88|0
1654067100000|2022-06-01 07:05:00||87.86||87.85||87.86||87.84|6217
1654067110000|2022-06-01 07:05:10|88|87.87|88.22|87.96|88.23|88.03|87.99|87.87|32863
1654067120000|2022-06-01 07:05:20|88.23|87.97|88.05|87.91|88.23|88.03|88.05|87.88|6191
1654067130000|2022-06-01 07:05:30|88.07|87.92|88.05|87.89|88.07|87.92|88.05|87.86|22341
1654067140000|2022-06-01 07:05:40|88.04|87.88|88|87.84|88.04|87.88|88|87.83|2420
1654067150000|2022-06-01 07:05:50|87.99|87.85|88.03|87.88|88.11|87.92|87.99|87.85|4816
1654067160000|2022-06-01 07:06:00|88.04|87.89|88.09|87.92|88.13|87.96|88.04|87.89|18
1654067170000|2022-06-01 07:06:10|88.08|87.91|88.03|87.9|88.09|87.91|88.03|87.9|6043
1654067180000|2022-06-01 07:06:20|88.04|87.88|88.07|87.91|88.09|87.94|88.04|87.88|255
1654067190000|2022-06-01 07:06:30|88.06|87.92|88.12|87.97|88.23|88.07|88.06|87.92|2581
1654067200000|2022-06-01 07:06:40|88.11|87.99|88.09|87.94|88.12|87.99|88.09|87.94|1
1654067210000|2022-06-01 07:06:50|88.1|87.95|88.13|87.99|88.14|88|88.1|87.95|0
1654067220000|2022-06-01 07:07:00|88.14|88|88.21|88.06|88.22|88.08|88.14|88|0
1654067230000|2022-06-01 07:07:10|88.2|88.04|88.2|88.04|88.22|88.08|88.17|88.04|0
1654067240000|2022-06-01 07:07:20|88.19|88.03|88.14|87.99|88.19|88.03|88.14|87.99|0
1654067250000|2022-06-01 07:07:30|88.16|88|88.12|87.98|88.16|88.01|88.12|87.97|11503
1654067260000|2022-06-01 07:07:40|88.11|87.96|88.08|87.95|88.11|87.96|88.07|87.92|200
1654067270000|2022-06-01 07:07:50|||||||||2837
1654067280000|2022-06-01 07:08:00|88.09|87.96|88.15|88.08|88.19|88.13|88.09|87.96|20397
1654067290000|2022-06-01 07:08:10|88.18|88.09|88.24|88.1|88.27|88.17|88.18|88.08|6289
1654067300000|2022-06-01 07:08:20|88.25|88.11|88.1|87.97|88.25|88.12|88.1|87.94|3602
1654067310000|2022-06-01 07:08:30|88.09|87.96|88.09|87.95|88.1|87.97|88.06|87.93|0
1654067330000|2022-06-01 07:08:50||87.96||87.98||87.98||87.96|0
1654067340000|2022-06-01 07:09:00|||||||||1200
1654067350000|2022-06-01 07:09:10|88.12|87.99|88.12|88|88.18|88.08|88.12|87.99|5732
1654067360000|2022-06-01 07:09:20|88.11|87.91|88.07|87.95|88.11|87.95|88.02|87.91|1619
1654067370000|2022-06-01 07:09:30|88.06|87.94|88.02|87.91|88.06|87.94|88.01|87.88|0
1654067380000|2022-06-01 07:09:40|88.01|87.92|87.98|87.86|88.01|87.92|87.96|87.83|7100
1654067390000|2022-06-01 07:09:50|88.01|87.87|88.02|87.9|88.03|87.92|88.01|87.87|625
1654067400000|2022-06-01 07:10:00|88.01|87.89|88|87.88|88.01|87.89|87.99|87.88|0
1654067410000|2022-06-01 07:10:10|88.02|87.89|88.06|87.98|88.07|87.98|88.01|87.89|977
1654067420000|2022-06-01 07:10:20|88.05|87.93|88.24|88.13|88.27|88.14|87.9|87.89|50830
1654067430000|2022-06-01 07:10:30|88.23|88.14|88.19|88.07|88.23|88.17|88.19|88.06|22388
1654067440000|2022-06-01 07:10:40||88.06||88.07||88.07||88.06|1142
1654067450000|2022-06-01 07:10:50|88.2|88.08|88.2|88.1|88.2|88.1|88.2|88.08|0
1654067460000|2022-06-01 07:11:00|88.21||88.21||88.21||88.21||22607
1654067470000|2022-06-01 07:11:10|88.23|88.11|88.29|88.23|88.29|88.23|88.17|88.11|21022
1654067480000|2022-06-01 07:11:20|88.32|88.24|88.54|88.46|88.59|88.49|88.32|88.23|21565
1654067490000|2022-06-01 07:11:30|88.53|88.45|88.6|88.51|88.6|88.51|88.47|88.41|41825
1654067500000|2022-06-01 07:11:40|88.59|88.5|88.58|88.45|88.59|88.5|88.55|88.43|7404
1654067510000|2022-06-01 07:11:50|88.59|88.46|88.54|88.43|88.6|88.47|88.54|88.42|11603
1654067520000|2022-06-01 07:12:00|88.56||88.56||88.56||88.56||0
1654067530000|2022-06-01 07:12:10|88.55|88.38|88.42|88.31|88.55|88.38|88.42|88.29|4681
1654067540000|2022-06-01 07:12:20||88.3||88.29||88.3||88.28|0
1654067550000|2022-06-01 07:12:30|88.41|88.3|88.39|88.27|88.42|88.31|88.39|88.27|0
1654067560000|2022-06-01 07:12:40|88.38|88.26|88.33|88.22|88.38|88.26|88.33|88.22|28
1654067570000|2022-06-01 07:12:50|88.32||88.32||88.32||88.32||9
1654067600000|2022-06-01 07:13:20|||||||||3731
1654067620000|2022-06-01 07:13:40||88.21||88.23||88.23||88.21|42
1654067640000|2022-06-01 07:14:00|88.35|88.24|88.37|88.27|88.47|88.36|88.35|88.24|3335
1654067650000|2022-06-01 07:14:10|88.38|88.28|88.41|88.28|88.41|88.28|88.38|88.28|0
1654067660000|2022-06-01 07:14:20|88.42|88.29|88.44|88.34|88.44|88.34|88.41|88.29|17
1654067670000|2022-06-01 07:14:30|88.45|88.35|88.45|88.32|88.47|88.36|88.42|88.32|153
1654067680000|2022-06-01 07:14:40|88.46|88.35|88.45|88.34|88.48|88.35|88.45|88.33|470
1654067690000|2022-06-01 07:14:50|||||||||1142
1654067700000|2022-06-01 07:15:00|88.44|88.32|88.37|88.3|88.44|88.32|88.37|88.3|197
1654067710000|2022-06-01 07:15:10|88.38||88.38||88.38||88.38||508
1654067720000|2022-06-01 07:15:20|88.37|88.31|88.38|88.3|88.38|88.32|88.37|88.3|3949
1654067730000|2022-06-01 07:15:30|||||||||265
1654067740000|2022-06-01 07:15:40||88.31||88.34||88.34||88.31|3750
1654067750000|2022-06-01 07:15:50||88.35||88.35||88.35||88.35|2
1654067760000|2022-06-01 07:16:00|88.37|88.33|88.37|88.27|88.37|88.33|88.35|88.27|6723
1654067770000|2022-06-01 07:16:10|88.38|88.28|88.38|88.3|88.38|88.3|88.37|88.27|10000
1654067780000|2022-06-01 07:16:20|88.37|88.29|88.38|88.28|88.38|88.29|88.36|88.27|28
1654067790000|2022-06-01 07:16:30||88.29||88.31||88.31||88.28|0
1654067800000|2022-06-01 07:16:40|88.37|88.3|88.37|88.31|88.37|88.35|88.37|88.3|9000
1654067810000|2022-06-01 07:16:50|88.36|88.26|88.34|88.27|88.36|88.27|88.33|88.24|630
1654067820000|2022-06-01 07:17:00|88.37|88.28|88.36|88.27|88.37|88.32|88.36|88.26|3170
1654067840000|2022-06-01 07:17:20|88.35|88.26|88.3|88.21|88.35|88.27|88.3|88.17|3506
1654067850000|2022-06-01 07:17:30|88.31|88.22|88.27|88.18|88.33|88.26|88.27|88.18|27265
1654067860000|2022-06-01 07:17:40|88.26|88.17|88.1|88.05|88.26|88.17|88.1|88.04|59493
1654067870000|2022-06-01 07:17:50||88.06||88.04||88.06||88.04|2238
1654067880000|2022-06-01 07:18:00|88.13|88.05|88.11|88.03|88.16|88.11|88.1|87.97|13254
1654067890000|2022-06-01 07:18:10|88.1|88.02|88.1|88|88.1|88.02|88.1|88|11430
1654067900000|2022-06-01 07:18:20|88.09|88.01|88.1|87.97|88.1|88.01|88.08|87.96|4509
1654067920000|2022-06-01 07:18:40|88.09|87.98|88|87.91|88.09|88.01|88|87.91|2314
1654067930000|2022-06-01 07:18:50||87.92||87.94||87.94||87.91|0
1654067940000|2022-06-01 07:19:00|87.99|87.93|87.98|87.9|88|87.93|87.98|87.89|291
1654067950000|2022-06-01 07:19:10|87.97|87.89|87.94|87.86|88|87.9|87.93|87.84|15529
1654067960000|2022-06-01 07:19:20|87.93|87.85|87.94|87.87|87.94|87.87|87.93|87.84|5
1654067970000|2022-06-01 07:19:30|87.95|87.88|87.87|87.83|87.95|87.89|87.87|87.82|68292
1654067980000|2022-06-01 07:19:40|87.86|87.79|87.87|87.79|87.87|87.81|87.86|87.79|1608
1654067990000|2022-06-01 07:19:50|87.86|87.77|87.85|87.77|87.87|87.77|87.85|87.77|1
1654068000000|2022-06-01 07:20:00|87.84||87.84||87.85||87.84||24409
1654068010000|2022-06-01 07:20:10|87.83|87.78|87.83|87.78|87.83|87.78|87.83|87.77|39
1654068020000|2022-06-01 07:20:20|87.82||87.82||87.82||87.82||3245
1654068030000|2022-06-01 07:20:30|87.86||87.86||87.86||87.86||3416
1654068040000|2022-06-01 07:20:40|87.85|87.77|87.81|87.75|87.85|87.77|87.79|87.73|17036
1654068050000|2022-06-01 07:20:50|87.8||87.8||87.81||87.8||0
1654068060000|2022-06-01 07:21:00|87.79|87.73|87.78|87.73|87.79|87.73|87.78|87.73|16176
1654068090000|2022-06-01 07:21:30|87.77|87.71|87.9|87.83|87.93|87.83|87.74|87.68|61497
1654068100000|2022-06-01 07:21:40||87.84||87.85||87.85||87.84|0
1654068110000|2022-06-01 07:21:50|87.93|87.86|88.02|87.95|88.03|87.95|87.9|87.86|18431
1654068120000|2022-06-01 07:22:00|88|87.92|87.99|87.92|88.01|87.92|87.95|87.92|16082
1654068130000|2022-06-01 07:22:10|87.97|87.88|87.93|87.87|87.97|87.88|87.93|87.86|15655
1654068140000|2022-06-01 07:22:20|87.92|87.86|87.84|87.78|87.92|87.86|87.84|87.78|18375
1654068150000|2022-06-01 07:22:30|||||||||552
1654068160000|2022-06-01 07:22:40|87.85|87.79|87.84|87.8|87.87|87.82|87.84|87.79|7839
1654068170000|2022-06-01 07:22:50|87.88|87.81|87.9|87.84|87.91|87.84|87.84|87.81|3495
1654068180000|2022-06-01 07:23:00|87.91|87.85|87.98|87.92|88.02|87.96|87.91|87.85|15965
1654068190000|2022-06-01 07:23:10|87.97|87.89|88.02|87.94|88.04|87.97|87.97|87.88|20863
1654068200000|2022-06-01 07:23:20|88.03|87.95|88.04|87.94|88.05|87.97|88.03|87.93|0
1654068220000|2022-06-01 07:23:40|87.99|87.91|88.04|87.96|88.04|87.96|87.97|87.89|340
1654068230000|2022-06-01 07:23:50|88.05|87.97|88.1|88.02|88.1|88.02|88.05|87.97|0
1654068240000|2022-06-01 07:24:00|88.08|88.03|88.1|88.06|88.1|88.06|88.08|88.02|678
1654068250000|2022-06-01 07:24:10|88.14|88.05|88.18|88.11|88.18|88.12|88.1|88.05|13944
1654068260000|2022-06-01 07:24:20|88.17|88.07|88.17|88.08|88.17|88.08|88.13|88.07|120
1654068270000|2022-06-01 07:24:30|88.16|88.05|88.22|88.13|88.22|88.13|88.1|88.03|2693
1654068280000|2022-06-01 07:24:40|88.21|88.12|88.14|88.06|88.22|88.12|88.12|88.05|4279
1654068290000|2022-06-01 07:24:50|88.15|88.07|88.18|88.09|88.18|88.09|88.15|88.07|2000
1654068300000|2022-06-01 07:25:00|88.19|88.1|88.06|87.98|88.24|88.14|88.03|87.95|16420
1654068310000|2022-06-01 07:25:10|88.08|87.99|88.1|88.04|88.12|88.04|88.07|87.99|6102
1654068320000|2022-06-01 07:25:20|88.08|88.02|88.11|88.04|88.12|88.05|88.08|88.02|0
1654068330000|2022-06-01 07:25:30|88.12|88.05|88.13|88.05|88.13|88.05|88.12|88.05|300
1654068340000|2022-06-01 07:25:40|88.15|88.06|88.13|88.06|88.19|88.1|88.12|88.05|90
1654068350000|2022-06-01 07:25:50|88.12|88.05|88.03|87.95|88.14|88.05|88.03|87.95|13674
1654068360000|2022-06-01 07:26:00|88.02|87.92|87.98|87.92|88.02|87.92|87.97|87.92|512
1654068370000|2022-06-01 07:26:10|88.01|87.93|88.04|87.97|88.04|87.97|88.01|87.93|1590
1654068380000|2022-06-01 07:26:20|88.03|87.98|88.03|87.97|88.04|87.98|88.01|87.97|4203
1654068390000|2022-06-01 07:26:30|88.04|87.98|88.03|87.97|88.04|87.98|88.02|87.97|0
1654068400000|2022-06-01 07:26:40|88.04|87.98|88.03|87.98|88.04|87.98|88.02|87.98|11300
1654068410000|2022-06-01 07:26:50|88.04|87.99|88.12|88.04|88.12|88.04|88.04|87.98|1998
1654068420000|2022-06-01 07:27:00|88.17|88.05|88.15|88.1|88.17|88.1|88.15|88.04|607
1654068430000|2022-06-01 07:27:10||88.11||88.11||88.11||88.11|0
1654068440000|2022-06-01 07:27:20|88.18||88.16||88.18||88.16||1530
1654068450000|2022-06-01 07:27:30|88.13|88.1|88.24|88.17|88.26|88.18|88.12|88.09|9426
1654068460000|2022-06-01 07:27:40|88.23|88.18|88.22|88.17|88.23|88.18|88.21|88.17|3283
1654068480000|2022-06-01 07:28:00|88.23|88.18|88.28|88.22|88.28|88.22|88.18|88.15|6828
1654068490000|2022-06-01 07:28:10|88.3|88.23|88.24|88.2|88.34|88.28|88.24|88.16|18120
1654068500000|2022-06-01 07:28:20|88.25|88.22|88.35|88.27|88.35|88.29|88.25|88.22|1979
1654068510000|2022-06-01 07:28:30|88.32|88.26|88.35|88.29|88.35|88.29|88.31|88.24|0
1654068520000|2022-06-01 07:28:40|88.32|88.27|88.32|88.27|88.32|88.29|88.31|88.24|109
1654068530000|2022-06-01 07:28:50|88.31|88.26|88.3|88.24|88.31|88.26|88.3|88.24|0
1654068540000|2022-06-01 07:29:00|88.31|88.27|88.3|88.24|88.32|88.27|88.3|88.24|0
1654068550000|2022-06-01 07:29:10|88.31|88.25|88.32|88.25|88.32|88.27|88.31|88.24|0
1654068560000|2022-06-01 07:29:20|88.31|88.27|88.31|88.24|88.31|88.27|88.31|88.24|0
1654068570000|2022-06-01 07:29:30|88.32|88.25|88.32|88.25|88.32|88.27|88.32|88.25|0
1654068580000|2022-06-01 07:29:40||88.27||88.27||88.27||88.27|0
1654068590000|2022-06-01 07:29:50|88.35|88.28|88.26|88.2|88.4|88.32|88.25|88.17|26149
1654068600000|2022-06-01 07:30:00|88.25|88.18|88.15|88.08|88.25|88.19|88.15|88.07|919
1654068610000|2022-06-01 07:30:10|88.14||88.15||88.15||88.14||15287
1654068620000|2022-06-01 07:30:20|88.13|88.06|88.13|88.06|88.18|88.12|88.09|87.99|38914
1654068630000|2022-06-01 07:30:30|88.12||88.12||88.12||88.12||0
1654068650000|2022-06-01 07:30:50|88.11|88.04|88.05|87.99|88.11|88.04|88.05|87.95|0
1654068660000|2022-06-01 07:31:00|88.04|88|88|87.94|88.04|88|88|87.94|47
1654068670000|2022-06-01 07:31:10||87.93||87.93||87.96||87.93|28
1654068680000|2022-06-01 07:31:20|88.03|87.96|88.01|87.93|88.05|87.99|88.01|87.93|2851
1654068690000|2022-06-01 07:31:30|87.99|87.94|87.97|87.9|87.99|87.94|87.97|87.9|569
1654068700000|2022-06-01 07:31:40|88|87.92|88.05|87.98|88.08|88|88|87.92|4323
1654068710000|2022-06-01 07:31:50|88.04||88.06||88.06||88.04||1
1654068720000|2022-06-01 07:32:00|88.07|87.99|88.09|88.01|88.09|88.01|88.07|87.99|0
1654068730000|2022-06-01 07:32:10|88.08|88.02|88.21|88.14|88.21|88.14|88.08|88.02|3729
1654068740000|2022-06-01 07:32:20|88.22|88.16|88.25|88.19|88.25|88.19|88.21|88.13|0
1654068750000|2022-06-01 07:32:30|88.24|88.2|88.21|88.14|88.25|88.2|88.21|88.14|4546
1654068760000|2022-06-01 07:32:40|88.22|88.16|88.21|88.14|88.23|88.16|88.21|88.14|0
1654068770000|2022-06-01 07:32:50|88.22|88.16|88.24|88.16|88.24|88.17|88.22|88.14|56
1654068780000|2022-06-01 07:33:00|88.23|88.15|88.21|88.14|88.23|88.15|88.21|88.14|30
1654068790000|2022-06-01 07:33:10|88.23|88.16|88.24|88.17|88.24|88.17|88.23|88.14|0
1654068800000|2022-06-01 07:33:20|88.23|88.16|88.24|88.17|88.24|88.2|88.23|88.16|3763
1654068810000|2022-06-01 07:33:30|88.26|88.18|88.24|88.17|88.28|88.23|88.24|88.17|2540
1654068820000|2022-06-01 07:33:40|88.25|88.18|88.26|88.2|88.27|88.21|88.25|88.18|0
1654068830000|2022-06-01 07:33:50|88.25|88.18|88.24|88.18|88.25|88.18|88.22|88.16|6148
1654068840000|2022-06-01 07:34:00|88.25|88.19|88.27|88.2|88.27|88.2|88.25|88.19|919
1654068850000|2022-06-01 07:34:10|88.26|88.17|88.27|88.21|88.27|88.21|88.25|88.17|0
1654068860000|2022-06-01 07:34:20|88.26|88.18|88.24|88.17|88.26|88.18|88.23|88.16|4015
1654068870000|2022-06-01 07:34:30|88.25|88.18|88.25|88.19|88.25|88.19|88.25|88.17|0
1654068880000|2022-06-01 07:34:40||88.2||88.21||88.21||88.19|1200
1654068890000|2022-06-01 07:34:50|||||||||5
1654068910000|2022-06-01 07:35:10|88.24|88.19|88.22|88.16|88.24|88.19|88.22|88.16|12633
1654068920000|2022-06-01 07:35:20|88.21|88.15|88.18|88.13|88.21|88.15|88.18|88.11|7956
1654068930000|2022-06-01 07:35:30|88.22|88.14|88.22|88.15|88.22|88.17|88.22|88.14|44
1654068940000|2022-06-01 07:35:40||88.17||88.17||88.17||88.16|573
1654068950000|2022-06-01 07:35:50|88.24|88.18|88.26|88.21|88.28|88.21|88.24|88.18|4984
1654068960000|2022-06-01 07:36:00|88.28|88.22|88.29|88.22|88.33|88.26|88.26|88.21|16302
1654068970000|2022-06-01 07:36:10|88.27|88.23|88.27|88.21|88.29|88.23|88.27|88.21|72
1654068980000|2022-06-01 07:36:20|||||||||1127
1654068990000|2022-06-01 07:36:30|88.26|88.2|88.23|88.16|88.26|88.2|88.23|88.14|2032
1654069000000|2022-06-01 07:36:40||88.17||88.16||88.17||88.16|0
1654069010000|2022-06-01 07:36:50||88.18||88.18||88.18||88.18|0
1654069020000|2022-06-01 07:37:00|88.26|88.2|88.33|88.26|88.33|88.26|88.26|88.2|2333
1654069030000|2022-06-01 07:37:10||88.27||88.27||88.27||88.27|0
1654069040000|2022-06-01 07:37:20|88.34|88.28|88.37|88.3|88.37|88.3|88.34|88.28|7428
1654069050000|2022-06-01 07:37:30|88.38|88.32|88.38|88.34|88.38|88.34|88.38|88.32|0
1654069060000|2022-06-01 07:37:40|88.4|88.35|88.46|88.39|88.47|88.43|88.4|88.35|12897
1654069070000|2022-06-01 07:37:50|88.45|88.41|88.42|88.35|88.45|88.41|88.42|88.33|4679
1654069090000|2022-06-01 07:38:10|88.41|88.32|88.42|88.36|88.42|88.38|88.38|88.32|9524
1654069100000|2022-06-01 07:38:20|88.41||88.42||88.42||88.41||0
1654069110000|2022-06-01 07:38:30|88.44|88.37|88.44|88.38|88.44|88.39|88.44|88.37|855
1654069120000|2022-06-01 07:38:40|88.42|88.34|88.42|88.36|88.42|88.36|88.42|88.34|0
1654069140000|2022-06-01 07:39:00||88.33||88.35||88.35||88.33|0
1654069150000|2022-06-01 07:39:10|88.39||88.42||88.42||88.39||0
1654069160000|2022-06-01 07:39:20|88.41|88.31|88.34|88.26|88.41|88.32|88.34|88.26|7376
1654069170000|2022-06-01 07:39:30|88.33|88.25|88.21|88.16|88.33|88.25|88.21|88.15|20242
1654069180000|2022-06-01 07:39:40|88.2|88.17|88.21|88.18|88.21|88.18|88.2|88.17|0
1654069190000|2022-06-01 07:39:50|88.23|88.21|88.26|88.21|88.3|88.25|88.23|88.18|15295
1654069200000|2022-06-01 07:40:00|||||||||611
1654069210000|2022-06-01 07:40:10|88.3|88.22|88.31|88.25|88.31|88.25|88.26|88.22|11037
1654069220000|2022-06-01 07:40:20|88.29||88.29||88.29||88.29||0
1654069230000|2022-06-01 07:40:30|88.28|88.26|88.33|88.25|88.33|88.26|88.28|88.25|0
1654069240000|2022-06-01 07:40:40|88.32|88.26|88.31|88.23|88.32|88.27|88.31|88.23|5054
1654069250000|2022-06-01 07:40:50|88.28|88.25|88.27|88.22|88.31|88.25|88.27|88.21|16
1654069270000|2022-06-01 07:41:10|88.26|88.21|88.18|88.11|88.26|88.21|88.15|88.08|17350
1654069280000|2022-06-01 07:41:20|88.15|88.08|88.14|88.08|88.18|88.08|88.12|88.07|4000
1654069290000|2022-06-01 07:41:30|88.12|88.07|88.11|88.06|88.14|88.08|88.11|88.05|0
1654069300000|2022-06-01 07:41:40|88.09|88.03|88.09|88.03|88.09|88.03|88.09|88.01|704
1654069310000|2022-06-01 07:41:50|88.11|88.04|88.11|88.06|88.11|88.06|88.11|88.04|0
1654069320000|2022-06-01 07:42:00|88.13|88.07|88.13|88.08|88.14|88.09|88.11|88.07|805
1654069330000|2022-06-01 07:42:10|88.14|88.09|88.07|88.01|88.14|88.09|88.07|88|4000
1654069340000|2022-06-01 07:42:20|88.09|88|88.14|88.11|88.14|88.11|88.06|88|4925
1654069350000|2022-06-01 07:42:30|88.18|88.08|88.19|88.14|88.21|88.14|88.17|88.08|1658
1654069360000|2022-06-01 07:42:40|88.21|88.15|88.24|88.18|88.24|88.18|88.21|88.15|6
1654069380000|2022-06-01 07:43:00|88.25|88.19|88.24|88.17|88.25|88.2|88.21|88.13|17997
1654069390000|2022-06-01 07:43:10|88.23|88.19|88.24|88.17|88.25|88.19|88.23|88.17|18060
1654069400000|2022-06-01 07:43:20|88.25|88.19|88.25|88.19|88.25|88.19|88.25|88.19|200
1654069410000|2022-06-01 07:43:30|88.24|88.17|88.23|88.16|88.24|88.19|88.23|88.16|0
1654069420000|2022-06-01 07:43:40|88.22|88.19|88.22|88.16|88.22|88.19|88.22|88.16|0
1654069430000|2022-06-01 07:43:50|88.21|88.14|88.21|88.16|88.21|88.17|88.21|88.14|226
1654069440000|2022-06-01 07:44:00|88.23|88.17|88.28|88.24|88.28|88.24|88.23|88.17|8673
1654069450000|2022-06-01 07:44:10|88.27|88.22|88.27|88.2|88.28|88.22|88.26|88.19|0
1654069460000|2022-06-01 07:44:20|88.26|88.19|88.27|88.2|88.28|88.23|88.26|88.19|1001
1654069470000|2022-06-01 07:44:30|88.26|88.21|88.25|88.19|88.27|88.21|88.25|88.19|0
1654069480000|2022-06-01 07:44:40|||||||||500
1654069490000|2022-06-01 07:44:50|88.26|88.2|88.28|88.24|88.28|88.26|88.26|88.2|6996
1654069500000|2022-06-01 07:45:00|88.33|88.26|88.31|88.25|88.37|88.29|88.28|88.24|14060
1654069510000|2022-06-01 07:45:10||88.23||88.23||88.23||88.23|0
1654069520000|2022-06-01 07:45:20|88.3|88.25|88.21|88.14|88.3|88.25|88.21|88.14|2
1654069530000|2022-06-01 07:45:30|88.22|88.15|88.23|88.16|88.23|88.17|88.22|88.15|0
1654069540000|2022-06-01 07:45:40|88.22|88.14|88.19|88.15|88.22|88.17|88.18|88.13|29252
1654069550000|2022-06-01 07:45:50|88.18|88.14|88.08|88.01|88.18|88.14|88.08|88.01|7864
1654069560000|2022-06-01 07:46:00|88.07|88|88.07|88.01|88.07|88.01|88.07|88|0
1654069570000|2022-06-01 07:46:10|88.08|88.02|88.08|88.01|88.09|88.02|88.07|88.01|0
1654069580000|2022-06-01 07:46:20|88.07|88|88.07|88|88.08|88.01|88.07|88|2383
1654069590000|2022-06-01 07:46:30|88.08|88.01|88.09|88.01|88.09|88.02|88.08|88.01|0
1654069600000|2022-06-01 07:46:40|88.08|88|88.08|88.01|88.09|88.01|88.06|88|64404
1654069610000|2022-06-01 07:46:50|88.09|88.02|88.07|88|88.09|88.02|88.07|88|0
1654069650000|2022-06-01 07:47:30|88.06|87.95|88.01|87.92|88.06|87.96|88|87.92|500
1654069660000|2022-06-01 07:47:40||87.93||87.96||87.97||87.93|27
1654069680000|2022-06-01 07:48:00|88.04|87.99|88.05|87.97|88.06|87.99|88.04|87.96|5904
1654069690000|2022-06-01 07:48:10|88.04|88|88.13|88.06|88.15|88.06|88.03|88|5647
1654069700000|2022-06-01 07:48:20|88.14|88.07|88.14|88.06|88.16|88.09|88.13|88.06|3
1654069710000|2022-06-01 07:48:30|||||||||49000
1654069720000|2022-06-01 07:48:40|88.15|88.09|88.18|88.12|88.21|88.14|88.15|88.09|7
1654069730000|2022-06-01 07:48:50|88.19|88.15|88.22|88.15|88.23|88.15|88.19|88.15|0
1654069740000|2022-06-01 07:49:00|88.23|88.16|88.25|88.18|88.25|88.18|88.22|88.15|0
1654069750000|2022-06-01 07:49:10|88.24|88.15|88.21|88.15|88.24|88.15|88.19|88.12|4671
1654069770000|2022-06-01 07:49:30|88.2|88.13|88.21|88.16|88.21|88.19|88.17|88.12|31014
1654069780000|2022-06-01 07:49:40|88.2|88.15|88.2|88.13|88.22|88.15|88.2|88.13|5
1654069790000|2022-06-01 07:49:50|88.19|88.14|88.2|88.15|88.2|88.15|88.19|88.14|0
1654069800000|2022-06-01 07:50:00||88.16||88.16||88.16||88.16|0
1654069810000|2022-06-01 07:50:10|88.23|88.17|88.27|88.21|88.27|88.21|88.23|88.17|4534
1654069820000|2022-06-01 07:50:20||88.22||88.24||88.24||88.22|0
1654069840000|2022-06-01 07:50:40|88.26|88.21|88.27|88.23|88.27|88.24|88.26|88.2|25049
1654069850000|2022-06-01 07:50:50|88.29|88.24|88.34|88.29|88.37|88.3|88.29|88.24|17635
1654069860000|2022-06-01 07:51:00|88.33|88.28|88.33|88.27|88.33|88.28|88.33|88.27|1
1654069880000|2022-06-01 07:51:20|88.34|88.26|88.33|88.26|88.36|88.28|88.32|88.26|0
1654069890000|2022-06-01 07:51:30|88.34|88.27|88.37|88.3|88.37|88.3|88.34|88.26|235
1654069900000|2022-06-01 07:51:40|88.36||88.36||88.36||88.36||0
1654069910000|2022-06-01 07:51:50|88.37|88.29|88.36|88.27|88.37|88.29|88.36|88.27|0
1654069920000|2022-06-01 07:52:00|88.35|88.25|88.28|88.21|88.35|88.25|88.28|88.21|1607
1654069930000|2022-06-01 07:52:10|88.27|88.22|88.26|88.2|88.27|88.22|88.26|88.2|0
1654069940000|2022-06-01 07:52:20|88.25|88.19|88.23|88.16|88.25|88.19|88.23|88.16|0
1654069950000|2022-06-01 07:52:30|88.22|88.18|88.25|88.18|88.25|88.18|88.22|88.18|0
1654069960000|2022-06-01 07:52:40|88.26|88.19|88.26|88.21|88.26|88.21|88.26|88.19|0
1654069970000|2022-06-01 07:52:50|88.25|88.2|88.25|88.19|88.25|88.21|88.25|88.19|2842
1654069980000|2022-06-01 07:53:00|88.26|88.21|88.34|88.3|88.44|88.36|88.26|88.21|15081
1654069990000|2022-06-01 07:53:10|88.33|88.27|88.27|88.21|88.33|88.27|88.27|88.18|1666
1654070000000|2022-06-01 07:53:20|88.26|88.19|88.22|88.15|88.26|88.19|88.22|88.15|0
1654070010000|2022-06-01 07:53:30|||||||||7931
1654070020000|2022-06-01 07:53:40|88.21||88.21||88.21||88.21||0
1654070040000|2022-06-01 07:54:00|88.2|88.12|88.16|88.09|88.2|88.12|88.16|88.08|1870
1654070050000|2022-06-01 07:54:10|88.15|88.11|88.15|88.11|88.17|88.11|88.13|88.09|4710
1654070080000|2022-06-01 07:54:40|||||||||6
1654070090000|2022-06-01 07:54:50|88.17|88.12|88.19|88.15|88.19|88.15|88.17|88.12|764
1654070100000|2022-06-01 07:55:00|88.21|88.18|88.22|88.18|88.22|88.18|88.21|88.18|728
1654070110000|2022-06-01 07:55:10|88.25|88.21|88.3|88.24|88.35|88.27|88.25|88.21|330
1654070120000|2022-06-01 07:55:20|88.29||88.28||88.29||88.28||0
1654070130000|2022-06-01 07:55:30|88.29|88.25|88.27|88.2|88.33|88.28|88.27|88.18|11936
1654070140000|2022-06-01 07:55:40|88.28|88.22|88.37|88.29|88.38|88.29|88.28|88.22|23115
1654070150000|2022-06-01 07:55:50|88.36||88.36||88.36||88.36||5
1654070160000|2022-06-01 07:56:00|88.35|88.26|88.32|88.26|88.35|88.26|88.32|88.26|0
1654070170000|2022-06-01 07:56:10|88.31|88.23|88.28|88.22|88.31|88.23|88.28|88.22|2768
1654070190000|2022-06-01 07:56:30|88.27|88.19|88.27|88.21|88.27|88.21|88.27|88.19|110
1654070200000|2022-06-01 07:56:40|||||||||1
1654070210000|2022-06-01 07:56:50|88.28||88.28||88.28||88.28||1752
1654070220000|2022-06-01 07:57:00|88.29||88.27||88.29||88.27||11428
1654070230000|2022-06-01 07:57:10|88.28|88.22|88.33|88.25|88.4|88.3|88.28|88.22|6304
1654070250000|2022-06-01 07:57:30||88.26||88.25||88.26||88.25|0
1654070260000|2022-06-01 07:57:40|88.32||88.32||88.32||88.32||0
1654070280000|2022-06-01 07:58:00||88.28||88.26||88.28||88.25|7100
1654070290000|2022-06-01 07:58:10|||||||||18
1654070300000|2022-06-01 07:58:20|88.33|88.28|88.44|88.37|88.46|88.37|88.33|88.28|15652
1654070310000|2022-06-01 07:58:30|88.46|88.38|88.46|88.37|88.47|88.38|88.46|88.37|0
1654070320000|2022-06-01 07:58:40|88.44||88.46||88.46||88.44||1160
1654070330000|2022-06-01 07:58:50||88.38||88.38||88.38||88.38|0
1654070350000|2022-06-01 07:59:10|88.44||88.44||88.44||88.44||0
1654070360000|2022-06-01 07:59:20|||||||||11
1654070380000|2022-06-01 07:59:40|88.43|88.37|88.39|88.31|88.43|88.37|88.39|88.31|2396
1654070390000|2022-06-01 07:59:50|88.38|88.3|88.38|88.29|88.38|88.3|88.38|88.27|0
1654070400000|2022-06-01 08:00:00|88.39|88.32|88.4|88.32|88.4|88.32|88.39|88.32|0
1654070410000|2022-06-01 08:00:10|||||||||2805
1654070420000|2022-06-01 08:00:20|88.39||88.38||88.39||88.38||88
1654070430000|2022-06-01 08:00:30|88.37|88.29|88.37|88.29|88.37|88.29|88.37|88.29|0
1654070440000|2022-06-01 08:00:40|88.36|88.27|88.35|88.26|88.36|88.27|88.33|88.24|0
1654070450000|2022-06-01 08:00:50|88.34|88.29|88.34|88.26|88.35|88.29|88.34|88.26|0
1654070460000|2022-06-01 08:01:00|88.35|88.31|88.35|88.29|88.35|88.31|88.35|88.27|1323
1654070470000|2022-06-01 08:01:10|88.36|88.32|88.46|88.38|88.47|88.42|88.36|88.32|18703
1654070480000|2022-06-01 08:01:20|88.45||88.45||88.45||88.45||0
1654070490000|2022-06-01 08:01:30|88.43|88.36|88.34|88.26|88.43|88.36|88.34|88.26|0
1654070520000|2022-06-01 08:02:00|88.35|88.29|88.36|88.29|88.36|88.29|88.33|88.26|5011
1654070530000|2022-06-01 08:02:10|88.39|88.3|88.39|88.34|88.39|88.34|88.39|88.3|415
1654070540000|2022-06-01 08:02:20|88.43|88.35|88.45|88.37|88.47|88.38|88.43|88.35|436
1654070550000|2022-06-01 08:02:30|88.42|88.34|88.39|88.32|88.42|88.34|88.38|88.32|4384
1654070560000|2022-06-01 08:02:40|88.38||88.38||88.38||88.38||0
1654070570000|2022-06-01 08:02:50|88.36|88.3|88.3|88.22|88.36|88.3|88.28|88.22|10130
1654070580000|2022-06-01 08:03:00|88.29|88.21|88.28|88.2|88.29|88.21|88.27|88.2|0
1654070590000|2022-06-01 08:03:10|88.29|88.21|88.28|88.21|88.29|88.21|88.28|88.2|200
1654070600000|2022-06-01 08:03:20|88.29|88.2|88.25|88.18|88.29|88.21|88.25|88.18|0
1654070610000|2022-06-01 08:03:30||88.17||88.18||88.18||88.17|0
1654070620000|2022-06-01 08:03:40|88.27|88.19|88.29|88.22|88.29|88.22|88.27|88.19|0
1654070630000|2022-06-01 08:03:50|88.3|88.23|88.36|88.28|88.36|88.28|88.3|88.23|23699
1654070640000|2022-06-01 08:04:00|88.37||88.34||88.37||88.34||6
1654070650000|2022-06-01 08:04:10||88.26||88.29||88.29||88.26|0
1654070670000|2022-06-01 08:04:30||88.28||88.3||88.3||88.27|0
1654070680000|2022-06-01 08:04:40|88.33|88.31|88.32|88.26|88.33|88.32|88.32|88.26|619
1654070690000|2022-06-01 08:04:50|88.31|88.25|88.31|88.25|88.31|88.25|88.31|88.25|0
1654070700000|2022-06-01 08:05:00|88.3|88.26|88.34|88.3|88.34|88.32|88.3|88.25|17802
1654070710000|2022-06-01 08:05:10|||||||||567
1654070720000|2022-06-01 08:05:20|88.32|88.31|88.32|88.25|88.32|88.31|88.3|88.25|0
1654070730000|2022-06-01 08:05:30|88.31|88.26|88.32|88.26|88.32|88.26|88.31|88.26|0
1654070740000|2022-06-01 08:05:40|88.31|88.27|88.29|88.23|88.31|88.27|88.28|88.22|19
1654070750000|2022-06-01 08:05:50|88.28|88.22|88.26|88.19|88.28|88.22|88.24|88.18|1116
1654070760000|2022-06-01 08:06:00|88.24|88.18|88.2|88.12|88.24|88.18|88.17|88.1|709
1654070770000|2022-06-01 08:06:10|88.16|88.11|88.16|88.1|88.16|88.11|88.16|88.09|0
1654070780000|2022-06-01 08:06:20|88.2|88.11|88.17|88.11|88.21|88.15|88.15|88.09|4
1654070790000|2022-06-01 08:06:30|88.18|88.1|88.18|88.1|88.18|88.11|88.14|88.08|0
1654070800000|2022-06-01 08:06:40|88.19|88.11|88.18|88.09|88.21|88.15|88.17|88.09|0
1654070810000|2022-06-01 08:06:50|88.15|88.1|88.09|88.03|88.18|88.1|88.08|88.02|2247
1654070820000|2022-06-01 08:07:00|88.12|88.02|88.1|88.03|88.12|88.06|88.1|88.02|10
1654070830000|2022-06-01 08:07:10|88.09|88.02|88.1|88.04|88.1|88.04|88.07|88.01|9
1654070840000|2022-06-01 08:07:20|88.08|88.03|88.1|88.02|88.1|88.03|88.08|88|0
1654070850000|2022-06-01 08:07:30|88.08|88.03|88.04|87.96|88.1|88.03|88.03|87.95|20
1654070860000|2022-06-01 08:07:40|88.03|87.97|88.02|87.95|88.04|87.99|88.02|87.94|1696
1654070870000|2022-06-01 08:07:50|88.03|87.94|88|87.91|88.03|87.94|87.98|87.91|2262
1654070880000|2022-06-01 08:08:00|87.97|87.9|87.99|87.91|88|87.92|87.97|87.9|0
1654070890000|2022-06-01 08:08:10|87.98|87.92|87.98|87.93|88|87.93|87.97|87.92|0
1654070900000|2022-06-01 08:08:20|87.99|87.92|87.98|87.94|87.99|87.94|87.97|87.92|0
1654070910000|2022-06-01 08:08:30|87.97|87.92|87.98|87.92|88|87.93|87.96|87.92|5482
1654070920000|2022-06-01 08:08:40|87.99||87.98||88||87.96||390
1654070930000|2022-06-01 08:08:50|87.99||88||88||87.97||6
1654070940000|2022-06-01 08:09:00|87.99|87.93|88|87.92|88|87.93|87.99|87.92|0
1654070950000|2022-06-01 08:09:10|87.99|87.89|87.96|87.89|87.99|87.89|87.96|87.89|1129
1654070960000|2022-06-01 08:09:20|87.95|87.88|87.94|87.91|87.95|87.91|87.94|87.87|0
1654070970000|2022-06-01 08:09:30|87.9|87.89|87.95|87.89|87.95|87.9|87.9|87.85|30906
1654070980000|2022-06-01 08:09:40|87.98|87.9|88.01|87.94|88.01|87.94|87.98|87.89|520
1654070990000|2022-06-01 08:09:50|88|87.93|88.04|87.98|88.07|88.01|87.99|87.92|0
1654071000000|2022-06-01 08:10:00|88.05|87.99|88.05|87.98|88.07|87.99|88.05|87.98|985
1654071010000|2022-06-01 08:10:10|88.03|87.97|88.03|87.96|88.03|87.97|88.03|87.96|936
1654071020000|2022-06-01 08:10:20||87.95||87.95||87.95||87.95|0
1654071030000|2022-06-01 08:10:30|||||||||1151
1654071050000|2022-06-01 08:10:50|88.05|87.96|88.05|87.97|88.07|88.01|88.05|87.96|2099
1654071060000|2022-06-01 08:11:00|88.06|88|88.1|88.03|88.11|88.04|88.06|88|0
1654071070000|2022-06-01 08:11:10|88.09||88.1||88.1||88.09||0
1654071080000|2022-06-01 08:11:20|88.08|88.01|88.08|88|88.09|88.01|88.07|88|0
1654071090000|2022-06-01 08:11:30|88.07|88.01|88.09|88.01|88.09|88.01|88.07|88.01|0
1654071110000|2022-06-01 08:11:50|88.08|88|88.08|88.01|88.08|88.01|88.08|88|21
1654071120000|2022-06-01 08:12:00|88.09|88.03|88.11|88.09|88.11|88.09|88.09|88.03|0
1654071130000|2022-06-01 08:12:10|88.1|88.08|88.1|88.08|88.1|88.08|88.1|88.08|3457
1654071140000|2022-06-01 08:12:20|88.11|88.09|88.12|88.05|88.15|88.1|88.1|88.05|7145
1654071150000|2022-06-01 08:12:30|88.11|88.07|88.13|88.05|88.14|88.07|88.11|88.05|0
1654071160000|2022-06-01 08:12:40|88.15|88.08|88.15|88.1|88.15|88.1|88.15|88.08|19
1654071180000|2022-06-01 08:13:00|88.14|88.07|88.12|88.05|88.15|88.07|88.1|88.04|4980
1654071190000|2022-06-01 08:13:10|88.11|88.07|88.13|88.06|88.13|88.07|88.11|88.05|0
1654071200000|2022-06-01 08:13:20|88.12|88.07|88.13|88.06|88.13|88.07|88.1|88.06|0
1654071210000|2022-06-01 08:13:30|88.15|88.07|88.13|88.07|88.15|88.07|88.13|88.06|0
1654071220000|2022-06-01 08:13:40||88.05||88.05||88.05||88.05|26
1654071230000|2022-06-01 08:13:50||88.06||88.05||88.07||88.05|0
1654071240000|2022-06-01 08:14:00|88.15|88.06|88.12|88.05|88.15|88.07|88.12|88.05|0
1654071260000|2022-06-01 08:14:20|||||||||5
1654071270000|2022-06-01 08:14:30|88.1|88.04|88.08|88.03|88.1|88.05|88.07|88|2794
1654071280000|2022-06-01 08:14:40|88.07||88.07||88.08||88.07||10
1654071290000|2022-06-01 08:14:50|88.08|88.04|88.13|88.07|88.13|88.07|88.07|88.04|464
1654071300000|2022-06-01 08:15:00|88.12|88.09|88.16|88.09|88.17|88.11|88.12|88.09|20
1654071340000|2022-06-01 08:15:40|88.18|88.12|88.12|88.07|88.18|88.12|88.12|88.07|2500
1654071350000|2022-06-01 08:15:50||88.08||88.08||88.09||88.08|0
1654071360000|2022-06-01 08:16:00|88.15|88.09|88.13|88.07|88.19|88.12|88.13|88.07|3114
1654071370000|2022-06-01 08:16:10|88.14|88.08|88.16|88.09|88.16|88.1|88.14|88.08|0
1654071380000|2022-06-01 08:16:20|88.14|88.08|88.14|88.08|88.14|88.08|88.14|88.08|7500
1654071390000|2022-06-01 08:16:30|88.16|88.09|88.15|88.09|88.16|88.1|88.15|88.09|0
1654071400000|2022-06-01 08:16:40|88.13|88.08|88.13|88.08|88.13|88.08|88.13|88.08|0
1654071410000|2022-06-01 08:16:50|88.11|88.07|88.1|88.04|88.13|88.07|88.09|88.03|432
1654071420000|2022-06-01 08:17:00|88.09|88.03|88.09|88.03|88.09|88.03|88.09|88.03|0
1654071430000|2022-06-01 08:17:10|88.1|88.04|88.11|88.04|88.11|88.05|88.1|88.04|20
1654071450000|2022-06-01 08:17:30|88.09|88.03|88.09|88.03|88.09|88.03|88.09|88.03|5837
1654071470000|2022-06-01 08:17:50|88.1|88.04|88.12|88.05|88.12|88.07|88.1|88.04|25
1654071480000|2022-06-01 08:18:00|88.11|88.07|88.16|88.11|88.18|88.11|88.1|88.05|1320
1654071490000|2022-06-01 08:18:10|88.15|88.09|88.15|88.09|88.15|88.09|88.15|88.09|175
1654071510000|2022-06-01 08:18:30|88.14|88.08|88.13|88.08|88.14|88.08|88.12|88.07|86
1654071520000|2022-06-01 08:18:40|88.14|88.09|88.19|88.13|88.2|88.14|88.14|88.09|1484
1654071530000|2022-06-01 08:18:50|88.18|88.11|88.14|88.08|88.18|88.11|88.14|88.08|2364
1654071540000|2022-06-01 08:19:00|88.15|88.09|88.15|88.11|88.16|88.11|88.14|88.08|0
1654071550000|2022-06-01 08:19:10|88.16|88.12|88.16|88.11|88.18|88.12|88.16|88.11|0
1654071560000|2022-06-01 08:19:20|88.17|88.12|88.15|88.11|88.18|88.12|88.15|88.11|0
1654071570000|2022-06-01 08:19:30|88.14||88.15||88.15||88.14||0
1654071580000|2022-06-01 08:19:40|88.14||88.15||88.15||88.14||0
1654071590000|2022-06-01 08:19:50|88.16|88.13|88.19|88.13|88.19|88.14|88.16|88.13|653
1654071600000|2022-06-01 08:20:00|88.17|88.14|88.21|88.15|88.21|88.16|88.17|88.14|2836
1654071610000|2022-06-01 08:20:10|88.2|88.14|88.19|88.13|88.2|88.14|88.19|88.13|9
1654071620000|2022-06-01 08:20:20|||||||||1135
1654071630000|2022-06-01 08:20:30|88.17||88.17||88.17||88.17||0
1654071640000|2022-06-01 08:20:40|88.16||88.16||88.16||88.16||438
1654071650000|2022-06-01 08:20:50|88.13|88.11|88.14|88.11|88.14|88.11|88.13|88.11|4953
1654071670000|2022-06-01 08:21:10|88.16|88.12|88.14|88.11|88.17|88.13|88.14|88.11|2302
1654071680000|2022-06-01 08:21:20|88.17|88.12|88.18|88.13|88.18|88.14|88.17|88.12|30
1654071690000|2022-06-01 08:21:30|88.19|88.14|88.2|88.14|88.21|88.16|88.19|88.14|0
1654071700000|2022-06-01 08:21:40|88.21|88.16|88.21|88.17|88.21|88.17|88.21|88.16|5
1654071710000|2022-06-01 08:21:50|88.22|88.16|88.2|88.16|88.22|88.16|88.2|88.16|0
1654071720000|2022-06-01 08:22:00|88.21|88.17|88.22|88.17|88.22|88.17|88.21|88.17|0
1654071730000|2022-06-01 08:22:10|88.21|88.16|88.2|88.17|88.21|88.17|88.2|88.16|200
1654071740000|2022-06-01 08:22:20||88.16||88.16||88.17||88.16|0
1654071750000|2022-06-01 08:22:30||88.17||88.16||88.17||88.16|0
1654071760000|2022-06-01 08:22:40|||||||||10000
1654071790000|2022-06-01 08:23:10|88.19|88.14|88.17|88.11|88.19|88.14|88.14|88.11|694
1654071800000|2022-06-01 08:23:20|88.16|88.12|88.17|88.12|88.17|88.12|88.16|88.11|0
1654071810000|2022-06-01 08:23:30|88.16|88.13|88.16|88.13|88.16|88.13|88.16|88.13|0
1654071820000|2022-06-01 08:23:40|||||||||5
1654071830000|2022-06-01 08:23:50|88.18|88.14|88.23|88.17|88.24|88.17|88.18|88.14|81
1654071840000|2022-06-01 08:24:00|88.24|88.19|88.23|88.19|88.28|88.22|88.21|88.19|10768
1654071860000|2022-06-01 08:24:20|88.25|88.2|88.25|88.19|88.25|88.2|88.25|88.19|1300
1654071870000|2022-06-01 08:24:30|88.26|88.2|88.26|88.22|88.26|88.23|88.24|88.2|11285
1654071880000|2022-06-01 08:24:40|88.29|88.23|88.33|88.27|88.33|88.28|88.29|88.23|1070
1654071890000|2022-06-01 08:24:50|88.32|88.28|88.33|88.28|88.36|88.3|88.32|88.27|0
1654071900000|2022-06-01 08:25:00|88.35|88.29|88.35|88.29|88.35|88.29|88.35|88.29|2225
1654071910000|2022-06-01 08:25:10||88.3||88.3||88.31||88.29|59
1654071920000|2022-06-01 08:25:20|88.38|88.31|88.4|88.35|88.4|88.35|88.38|88.31|13
1654071930000|2022-06-01 08:25:30|88.41|88.36|88.4|88.38|88.44|88.38|88.39|88.36|3759
1654071940000|2022-06-01 08:25:40|||||||||6290
1654071960000|2022-06-01 08:26:00|88.39|88.35|88.4|88.37|88.4|88.37|88.37|88.35|13200
1654071970000|2022-06-01 08:26:10|88.43|88.38|88.45|88.4|88.46|88.4|88.43|88.38|979
1654071980000|2022-06-01 08:26:20|88.46|88.42|88.48|88.43|88.49|88.43|88.46|88.4|3361
1654071990000|2022-06-01 08:26:30||88.44||88.44||88.44||88.43|0
1654072000000|2022-06-01 08:26:40|88.5|88.45|88.48|88.44|88.5|88.45|88.48|88.43|327
1654072010000|2022-06-01 08:26:50|||||||||4
1654072020000|2022-06-01 08:27:00|88.47|88.45|88.48|88.45|88.48|88.45|88.47|88.45|0
1654072030000|2022-06-01 08:27:10|88.47||88.48||88.48||88.47||108
1654072040000|2022-06-01 08:27:20||88.47||88.45||88.47||88.45|16
1654072060000|2022-06-01 08:27:40||88.46||88.45||88.46||88.45|11
1654072080000|2022-06-01 08:28:00||88.46||88.46||88.46||88.46|100
1654072090000|2022-06-01 08:28:10|88.5|88.47|88.49|88.46|88.5|88.47|88.49|88.46|1290
1654072100000|2022-06-01 08:28:20|||||||||9469
1654072130000|2022-06-01 08:28:50|||||||||4
1654072150000|2022-06-01 08:29:10||88.47||88.46||88.47||88.46|1344
1654072180000|2022-06-01 08:29:40||88.47||88.47||88.47||88.47|0
1654072200000|2022-06-01 08:30:00|88.5|88.48|88.52|88.5|88.52|88.5|88.5|88.48|4193
1654072210000|2022-06-01 08:30:10||88.48||88.48||88.48||88.48|200
1654072220000|2022-06-01 08:30:20|88.54|88.5|88.56|88.52|88.59|88.53|88.52|88.5|1666
1654072230000|2022-06-01 08:30:30|||||||||667
1654072240000|2022-06-01 08:30:40||88.53||88.53||88.53||88.53|5000
1654072250000|2022-06-01 08:30:50||88.55||88.55||88.55||88.55|0
1654072260000|2022-06-01 08:31:00|88.55|88.53|88.54|88.5|88.55|88.53|88.54|88.5|5495
1654072280000|2022-06-01 08:31:20|88.56|88.52|88.56|88.52|88.56|88.52|88.56|88.52|0
1654072290000|2022-06-01 08:31:30||88.54||88.55||88.55||88.54|5162
1654072320000|2022-06-01 08:32:00|88.55|88.54|88.55|88.53|88.56|88.54|88.55|88.52|7622
1654072330000|2022-06-01 08:32:10|88.56|88.54|88.56|88.54|88.56|88.54|88.56|88.54|44
1654072340000|2022-06-01 08:32:20|88.55|88.53|88.55|88.5|88.55|88.53|88.55|88.5|3052
1654072350000|2022-06-01 08:32:30|88.56|88.51|88.61|88.54|88.61|88.54|88.56|88.51|13732
1654072360000|2022-06-01 08:32:40|88.6|88.56|88.6|88.56|88.62|88.56|88.6|88.55|0
1654072370000|2022-06-01 08:32:50|88.62|88.57|88.66|88.6|88.66|88.6|88.62|88.57|1048
1654072380000|2022-06-01 08:33:00|88.67|88.59|88.64|88.58|88.67|88.6|88.59|88.55|13709
1654072390000|2022-06-01 08:33:10|88.65|88.6|88.63|88.58|88.66|88.6|88.63|88.58|0
1654072400000|2022-06-01 08:33:20|88.65||88.65||88.65||88.65||1684
1654072410000|2022-06-01 08:33:30|||||||||7
1654072420000|2022-06-01 08:33:40||88.61||88.58||88.61||88.58|0
1654072430000|2022-06-01 08:33:50|88.66|88.61|88.67|88.61|88.67|88.62|88.65|88.61|5050
1654072440000|2022-06-01 08:34:00|88.68|88.63|88.71|88.67|88.74|88.68|88.68|88.63|9448
1654072450000|2022-06-01 08:34:10|88.7|88.65|88.68|88.62|88.7|88.65|88.66|88.61|813
1654072470000|2022-06-01 08:34:30|88.67|88.61|88.68|88.62|88.68|88.63|88.64|88.59|244
1654072480000|2022-06-01 08:34:40|88.71|88.63|88.67|88.61|88.71|88.64|88.67|88.61|13
1654072490000|2022-06-01 08:34:50|88.65|88.6|88.65|88.6|88.65|88.61|88.65|88.59|0
1654072500000|2022-06-01 08:35:00|88.67||88.66||88.67||88.66||0
1654072510000|2022-06-01 08:35:10|88.67|88.63|88.69|88.63|88.69|88.63|88.66|88.63|7
1654072520000|2022-06-01 08:35:20|88.7|88.65|88.69|88.63|88.7|88.65|88.69|88.63|0
1654072540000|2022-06-01 08:35:40|88.67||88.68||88.69||88.67||291
1654072550000|2022-06-01 08:35:50|88.69|88.61|88.65|88.59|88.69|88.61|88.65|88.59|9
1654072560000|2022-06-01 08:36:00|88.64|88.6|88.73|88.68|88.74|88.69|88.62|88.58|5918
1654072570000|2022-06-01 08:36:10|88.75|88.69|88.74|88.69|88.75|88.69|88.74|88.69|5
1654072580000|2022-06-01 08:36:20|88.73||88.73||88.73||88.73||0
1654072590000|2022-06-01 08:36:30|88.74|88.7|88.77|88.71|88.78|88.73|88.74|88.7|11490
1654072600000|2022-06-01 08:36:40|88.78|88.72|88.78|88.74|88.78|88.74|88.78|88.72|6669
1654072610000|2022-06-01 08:36:50|88.77|88.73|88.78|88.74|88.78|88.74|88.77|88.72|0
1654072620000|2022-06-01 08:37:00|88.8|88.75|88.84|88.8|88.88|88.81|88.8|88.75|26009
1654072630000|2022-06-01 08:37:10|88.85|88.81|88.88|88.83|88.89|88.83|88.85|88.81|4867
1654072640000|2022-06-01 08:37:20|88.9||88.89||88.9||88.89||281
1654072650000|2022-06-01 08:37:30|88.88||88.88||88.88||88.88||0
1654072660000|2022-06-01 08:37:40||88.82||88.82||88.82||88.82|0
1654072670000|2022-06-01 08:37:50|88.89|88.83|88.89|88.83|88.9|88.85|88.89|88.83|9
1654072680000|2022-06-01 08:38:00|88.88|88.82|88.89|88.84|88.89|88.84|88.87|88.82|495
1654072690000|2022-06-01 08:38:10||88.83||88.83||88.83||88.83|1779
1654072700000|2022-06-01 08:38:20|88.87|88.82|88.86|88.81|88.88|88.82|88.83|88.8|0
1654072710000|2022-06-01 08:38:30|88.85|88.8|88.86|88.8|88.86|88.81|88.84|88.8|26000
1654072720000|2022-06-01 08:38:40|88.85|88.81|88.92|88.87|88.92|88.87|88.85|88.8|0
1654072730000|2022-06-01 08:38:50|88.93|88.88|88.93|88.87|88.94|88.88|88.91|88.87|0
1654072740000|2022-06-01 08:39:00|88.92|88.88|88.93|88.86|88.93|88.88|88.91|88.86|0
1654072750000|2022-06-01 08:39:10|88.92|88.88|88.94|88.88|88.94|88.88|88.92|88.88|0
1654072760000|2022-06-01 08:39:20|88.95||88.94||88.95||88.94||2341
1654072770000|2022-06-01 08:39:30|88.95|88.89|88.96|88.9|88.97|88.9|88.95|88.89|1
1654072780000|2022-06-01 08:39:40|88.97|88.91|88.98|88.92|88.99|88.92|88.97|88.91|21
1654072790000|2022-06-01 08:39:50|88.97|88.91|88.88|88.84|88.97|88.91|88.87|88.82|8424
1654072800000|2022-06-01 08:40:00|88.89|88.83|88.85|88.79|88.89|88.84|88.85|88.79|3519
1654072810000|2022-06-01 08:40:10||88.8||88.79||88.8||88.79|8273
1654072820000|2022-06-01 08:40:20|88.83|88.8|88.83|88.78|88.83|88.8|88.83|88.78|0
1654072830000|2022-06-01 08:40:30|88.85|88.79|88.93|88.88|88.95|88.89|88.85|88.79|2500
1654072840000|2022-06-01 08:40:40|88.95|88.87|88.98|88.91|88.98|88.91|88.95|88.87|5584
1654072850000|2022-06-01 08:40:50|88.99|88.92|89|88.95|89.02|88.97|88.99|88.92|24737
1654072860000|2022-06-01 08:41:00|89.01|88.96|88.95|88.89|89.04|88.98|88.95|88.89|2830
1654072870000|2022-06-01 08:41:10|||||||||1278
1654072880000|2022-06-01 08:41:20||88.92||88.9||88.92||88.9|0
1654072900000|2022-06-01 08:41:40||88.89||88.89||88.89||88.89|0
1654072910000|2022-06-01 08:41:50||88.9||88.9||88.9||88.9|20230
1654072930000|2022-06-01 08:42:10|88.94|88.89|88.92|88.86|88.94|88.89|88.92|88.86|310
1654072940000|2022-06-01 08:42:20|88.93|88.88|88.97|88.92|88.98|88.92|88.93|88.88|1800
1654072950000|2022-06-01 08:42:30|88.96|88.9|88.96|88.9|88.97|88.92|88.96|88.9|0
1654072960000|2022-06-01 08:42:40|88.97|88.92|88.96|88.9|88.97|88.92|88.96|88.9|0
1654072980000|2022-06-01 08:43:00|88.95|88.88|88.9|88.84|88.95|88.88|88.89|88.84|5788
1654072990000|2022-06-01 08:43:10|88.91|88.85|88.94|88.89|88.96|88.89|88.91|88.85|6188
1654073000000|2022-06-01 08:43:20||88.91||88.89||88.91||88.89|0
1654073030000|2022-06-01 08:43:50|88.93|88.9|88.94|88.89|88.94|88.9|88.93|88.89|36
1654073040000|2022-06-01 08:44:00|88.93|88.88|88.92|88.86|88.94|88.88|88.91|88.85|2768
1654073050000|2022-06-01 08:44:10|88.93|88.89|88.92|88.9|88.94|88.91|88.92|88.89|0
1654073060000|2022-06-01 08:44:20||88.89||88.89||88.89||88.89|0
1654073070000|2022-06-01 08:44:30||88.9||88.9||88.9||88.9|0
1654073080000|2022-06-01 08:44:40|88.94|88.91|88.94|88.91|88.94|88.91|88.94|88.9|7482
1654073100000|2022-06-01 08:45:00|88.97|88.92|88.99|88.94|89|88.96|88.97|88.92|5455
1654073110000|2022-06-01 08:45:10|89|88.95|89|88.97|89|88.97|89|88.95|828
1654073130000|2022-06-01 08:45:30|||||||||6443
1654073140000|2022-06-01 08:45:40|88.99|88.96|88.97|88.94|89|88.96|88.95|88.93|9951
1654073150000|2022-06-01 08:45:50|88.99|88.95|88.97|88.95|89|88.96|88.97|88.94|2487
1654073160000|2022-06-01 08:46:00|89|88.96|89.08|89.05|89.12|89.06|89|88.96|58784
1654073170000|2022-06-01 08:46:10|89.09|89.06|89.09|89.05|89.11|89.06|89.09|89.05|8971
1654073180000|2022-06-01 08:46:20|89.1|89.06|89.1|89.05|89.1|89.06|89.1|89.05|5073
1654073190000|2022-06-01 08:46:30|89.07|89.03|89.11|89.04|89.11|89.04|89.04|88.99|17768
1654073200000|2022-06-01 08:46:40|89.1|89.03|89.07|89.02|89.1|89.03|89.07|89.02|0
1654073210000|2022-06-01 08:46:50|89.05|89.01|89.04|88.99|89.06|89.03|89.03|88.98|5750
1654073220000|2022-06-01 08:47:00|89.05|89.01|89.03|88.99|89.05|89.01|89.03|88.98|0
1654073230000|2022-06-01 08:47:10|89.05|89|89.12|89.07|89.14|89.08|89.03|89|3600
1654073240000|2022-06-01 08:47:20|89.13|89.09|89.13|89.09|89.14|89.09|89.13|89.07|279
1654073250000|2022-06-01 08:47:30||89.1||89.1||89.1||89.09|11
1654073260000|2022-06-01 08:47:40|89.15|89.12|89.21|89.16|89.22|89.16|89.15|89.12|1550
1654073270000|2022-06-01 08:47:50|89.2|89.15|89.18|89.12|89.2|89.15|89.16|89.12|2316
1654073280000|2022-06-01 08:48:00|89.19||89.17||89.19||89.16||0
1654073290000|2022-06-01 08:48:10|89.16|89.13|89.14|89.1|89.16|89.14|89.13|89.1|10624
1654073300000|2022-06-01 08:48:20|89.17|89.12|89.24|89.19|89.26|89.2|89.16|89.1|6034
1654073310000|2022-06-01 08:48:30|89.27|89.21|89.28|89.21|89.29|89.23|89.25|89.21|75
1654073320000|2022-06-01 08:48:40|89.26|89.2|89.22|89.19|89.26|89.21|89.21|89.19|9717
1654073340000|2022-06-01 08:49:00|89.21|89.16|89.2|89.17|89.22|89.17|89.19|89.14|105
1654073350000|2022-06-01 08:49:10|89.19|89.14|89.15|89.12|89.19|89.14|89.15|89.1|2398
1654073360000|2022-06-01 08:49:20|89.16|89.1|89.16|89.1|89.16|89.1|89.15|89.1|0
1654073370000|2022-06-01 08:49:30|89.15|89.12|89.23|89.17|89.23|89.17|89.15|89.12|8672
1654073380000|2022-06-01 08:49:40|89.21|89.15|89.2|89.15|89.21|89.15|89.19|89.15|0
1654073390000|2022-06-01 08:49:50|89.23|89.17|89.21|89.17|89.23|89.18|89.21|89.17|0
1654073400000|2022-06-01 08:50:00|89.2|89.15|89.18|89.13|89.2|89.15|89.17|89.12|769
1654073410000|2022-06-01 08:50:10|89.17|89.15|89.18|89.14|89.18|89.15|89.17|89.12|62
1654073420000|2022-06-01 08:50:20|89.17|89.12|89.17|89.12|89.17|89.12|89.17|89.1|0
1654073430000|2022-06-01 08:50:30|89.15|89.11|89.12|89.06|89.17|89.11|89.12|89.06|0
1654073440000|2022-06-01 08:50:40|89.13|89.07|89.17|89.1|89.17|89.12|89.13|89.07|7212
1654073450000|2022-06-01 08:50:50|89.16||89.16||89.16||89.16||0
1654073460000|2022-06-01 08:51:00|89.17|89.12|89.18|89.14|89.18|89.14|89.17|89.1|0
1654073470000|2022-06-01 08:51:10|89.17|89.12|89.16|89.12|89.18|89.12|89.16|89.1|255
1654073480000|2022-06-01 08:51:20|89.15|89.11|89.15|89.1|89.15|89.11|89.15|89.1|0
1654073490000|2022-06-01 08:51:30|89.16||89.14||89.16||89.14||0
1654073500000|2022-06-01 08:51:40|89.12|89.08|89.12|89.07|89.14|89.09|89.11|89.06|4781
1654073510000|2022-06-01 08:51:50|89.11|89.06|89.11|89.06|89.11|89.06|89.11|89.06|0
1654073520000|2022-06-01 08:52:00|89.1||89.11||89.11||89.1||0
1654073530000|2022-06-01 08:52:10|89.1|89.03|89.06|89.03|89.1|89.03|89.06|89.03|155
1654073540000|2022-06-01 08:52:20|89.05||89.05||89.05||89.05||37084
1654073550000|2022-06-01 08:52:30|89.06||89.06||89.06||89.06||3368
1654073560000|2022-06-01 08:52:40|89.07|89.05|89.09|89.06|89.1|89.06|89.07|89.03|4266
1654073570000|2022-06-01 08:52:50|89.08|89.04|89.07|89.03|89.09|89.04|89.06|89.03|4655
1654073580000|2022-06-01 08:53:00|||||||||16864
1654073610000|2022-06-01 08:53:30|89.06|89.04|89.03|89|89.07|89.04|89.03|89|16402
1654073620000|2022-06-01 08:53:40|||||||||22343
1654073630000|2022-06-01 08:53:50|89.02|89.01|89.03|89|89.07|89.03|89.02|89|10900
1654073640000|2022-06-01 08:54:00|||||||||50
1654073660000|2022-06-01 08:54:20|89.06|89.01|89.03|89|89.07|89.03|89.03|89|10317
1654073670000|2022-06-01 08:54:30|89.02|88.99|88.99|88.96|89.02|88.99|88.99|88.94|7536
1654073680000|2022-06-01 08:54:40||88.94||88.94||88.94||88.94|15649
1654073700000|2022-06-01 08:55:00||88.95||88.96||88.96||88.95|0
1654073710000|2022-06-01 08:55:10|89.02|88.95|88.99|88.94|89.03|88.99|88.99|88.94|1689
1654073720000|2022-06-01 08:55:20|88.98||88.97||88.99||88.97||0
1654073730000|2022-06-01 08:55:30|88.96|88.95|88.97|88.92|88.97|88.95|88.96|88.92|10400
1654073740000|2022-06-01 08:55:40|||||||||41
1654073750000|2022-06-01 08:55:50|88.96|88.91|88.96|88.91|88.96|88.91|88.93|88.88|5603
1654073760000|2022-06-01 08:56:00|88.95|88.89|88.97|88.93|88.97|88.93|88.93|88.86|0
1654073770000|2022-06-01 08:56:10|88.96|88.94|88.97|88.93|88.97|88.94|88.96|88.9|0
1654073780000|2022-06-01 08:56:20||88.91||88.91||88.91||88.9|284
1654073790000|2022-06-01 08:56:30|88.95|88.9|88.95|88.9|88.95|88.9|88.95|88.9|0
1654073810000|2022-06-01 08:56:50|88.94|88.89|88.92|88.87|88.94|88.89|88.92|88.87|3903
1654073820000|2022-06-01 08:57:00|88.91|88.86|88.92|88.89|88.92|88.89|88.9|88.84|0
1654073840000|2022-06-01 08:57:20|88.93|88.91|88.93|88.89|88.94|88.93|88.92|88.89|9178
1654073850000|2022-06-01 08:57:30|88.92|88.87|88.86|88.82|88.92|88.87|88.86|88.8|21879
1654073860000|2022-06-01 08:57:40|88.85|88.81|88.83|88.81|88.85|88.81|88.82|88.81|2000
1654073870000|2022-06-01 08:57:50|88.85|88.82|88.85|88.83|88.85|88.83|88.85|88.82|4930
1654073880000|2022-06-01 08:58:00|88.88|88.84|88.95|88.9|88.95|88.9|88.88|88.84|7253
1654073890000|2022-06-01 08:58:10|88.93|88.89|88.93|88.88|88.93|88.89|88.93|88.88|0
1654073900000|2022-06-01 08:58:20|88.95|88.9|88.91|88.86|88.98|88.92|88.91|88.86|84954
1654073910000|2022-06-01 08:58:30||88.87||88.87||88.87||88.87|0
1654073950000|2022-06-01 08:59:10|||||||||39
1654073970000|2022-06-01 08:59:30|||||||||546
1654073990000|2022-06-01 08:59:50|88.9|88.85|88.88|88.81|88.91|88.85|88.88|88.8|141
1654074000000|2022-06-01 09:00:00|88.87|88.8|88.82|88.78|88.87|88.82|88.82|88.77|11
1654074010000|2022-06-01 09:00:10|||||||||551
1654074020000|2022-06-01 09:00:20|||||||||19
1654074030000|2022-06-01 09:00:30|88.8|88.77|88.74|88.69|88.82|88.77|88.74|88.67|29349
1654074050000|2022-06-01 09:00:50||88.68||88.69||88.69||88.67|30
1654074060000|2022-06-01 09:01:00|||||||||423
1654074070000|2022-06-01 09:01:10|||||||||69
1654074090000|2022-06-01 09:01:30|88.73|88.71|88.72|88.69|88.73|88.71|88.72|88.69|1570
1654074100000|2022-06-01 09:01:40|88.73|88.7|88.73|88.7|88.74|88.7|88.73|88.67|3098
1654074110000|2022-06-01 09:01:50|||||||||113
1654074120000|2022-06-01 09:02:00|||||||||11880
1654074130000|2022-06-01 09:02:10|88.74|88.67|88.69|88.64|88.74|88.67|88.67|88.64|5802
1654074140000|2022-06-01 09:02:20|88.67||88.67||88.67||88.66||2550
1654074150000|2022-06-01 09:02:30|88.66||88.67||88.67||88.66||52
1654074170000|2022-06-01 09:02:50|||||||||11108
1654074180000|2022-06-01 09:03:00|88.68|88.65|88.64|88.6|88.74|88.69|88.64|88.58|71394
1654074190000|2022-06-01 09:03:10|||||||||55
1654074200000|2022-06-01 09:03:20|88.65|88.62|88.7|88.64|88.7|88.64|88.65|88.62|1524
1654074210000|2022-06-01 09:03:30|88.71|88.65|88.7|88.64|88.73|88.68|88.69|88.64|0
1654074220000|2022-06-01 09:03:40|88.69|88.63|88.68|88.63|88.73|88.66|88.63|88.6|58052
1654074230000|2022-06-01 09:03:50|88.67|88.62|88.65|88.6|88.67|88.62|88.65|88.6|13082
1654074240000|2022-06-01 09:04:00|88.64||88.65||88.65||88.63||11294
1654074250000|2022-06-01 09:04:10|88.67|88.61|88.65|88.6|88.68|88.61|88.65|88.6|371
1654074270000|2022-06-01 09:04:30|88.68|88.62|88.7|88.64|88.74|88.68|88.68|88.62|1708
1654074280000|2022-06-01 09:04:40|88.68|88.63|88.76|88.71|88.76|88.71|88.68|88.62|1066
1654074290000|2022-06-01 09:04:50|88.74|88.7|88.74|88.69|88.74|88.7|88.74|88.69|0
1654074300000|2022-06-01 09:05:00|88.76|88.7|88.81|88.76|88.85|88.8|88.76|88.7|4652
1654074310000|2022-06-01 09:05:10|88.82|88.78|88.85|88.78|88.85|88.78|88.82|88.78|88
1654074320000|2022-06-01 09:05:20|88.84|88.76|88.84|88.78|88.85|88.78|88.82|88.76|5
1654074340000|2022-06-01 09:05:40|88.85|88.8|88.85|88.79|88.85|88.8|88.85|88.78|275
1654074350000|2022-06-01 09:05:50||88.8||88.79||88.8||88.79|0
1654074360000|2022-06-01 09:06:00||88.8||88.8||88.8||88.8|456
1654074370000|2022-06-01 09:06:10|88.87|88.81|88.94|88.89|88.95|88.89|88.87|88.81|5078
1654074380000|2022-06-01 09:06:20|88.92|88.88|88.95|88.89|88.96|88.89|88.92|88.87|0
1654074400000|2022-06-01 09:06:40|88.97|88.91|88.98|88.91|88.99|88.93|88.96|88.91|592
1654074410000|2022-06-01 09:06:50||88.93||88.91||88.93||88.91|2266
1654074420000|2022-06-01 09:07:00|88.99|88.93|88.99|88.93|88.99|88.93|88.99|88.93|840
1654074430000|2022-06-01 09:07:10|89|88.95|89.03|88.98|89.05|88.98|89|88.95|1293
1654074440000|2022-06-01 09:07:20|89.05|88.99|89.01|88.97|89.1|89.03|89.01|88.97|43485
1654074450000|2022-06-01 09:07:30|89|88.95|88.99|88.93|89.01|88.95|88.98|88.93|1498
1654074460000|2022-06-01 09:07:40|89|88.95|89.01|88.97|89.07|89.01|89|88.95|82080
1654074470000|2022-06-01 09:07:50|89.03||89.02||89.03||89.01||300
1654074480000|2022-06-01 09:08:00|89.01|88.98|89.04|88.98|89.06|89|89.01|88.98|203
1654074490000|2022-06-01 09:08:10|89.05|88.99|89.09|89.04|89.13|89.07|89.05|88.99|628
1654074500000|2022-06-01 09:08:20|89.11|89.05|89.11|89.05|89.11|89.06|89.11|89.05|626
1654074520000|2022-06-01 09:08:40|89.12|89.06|89.14|89.07|89.15|89.09|89.12|89.06|15
1654074530000|2022-06-01 09:08:50|89.16|89.09|89.15|89.09|89.16|89.11|89.15|89.09|1010
1654074540000|2022-06-01 09:09:00|89.16|89.11|89.13|89.08|89.17|89.11|89.12|89.06|0
1654074550000|2022-06-01 09:09:10|89.15|89.1|89.14|89.1|89.15|89.1|89.14|89.1|0
1654074560000|2022-06-01 09:09:20|89.12|89.06|89.08|89.03|89.12|89.06|89.08|89.02|5421
1654074570000|2022-06-01 09:09:30|89.07|89.01|89.06|89.01|89.07|89.02|89.05|89|684
1654074580000|2022-06-01 09:09:40|89.07|89.04|89.07|89.01|89.1|89.04|89.07|89.01|10
1654074590000|2022-06-01 09:09:50|89.08|89.02|89.1|89.07|89.1|89.07|89.08|89.02|654
1654074600000|2022-06-01 09:10:00|89.12|89.08|89.09|89.05|89.12|89.08|89.09|89.03|7904
1654074610000|2022-06-01 09:10:10|89.08|89.03|89.07|89.03|89.08|89.03|89.06|89.03|8
1654074620000|2022-06-01 09:10:20|89.06||89.06||89.06||89.06||3
1654074630000|2022-06-01 09:10:30|89.05|89|89.07|89.01|89.08|89.03|89.04|89|16853
1654074640000|2022-06-01 09:10:40|||||||||324
1654074650000|2022-06-01 09:10:50|89.06|89|89.05|89|89.06|89|89.05|89|4549
1654074660000|2022-06-01 09:11:00|89.07|89.01|89.13|89.08|89.14|89.09|89.05|89.01|58
1654074670000|2022-06-01 09:11:10|89.14|89.1|89.15|89.09|89.17|89.11|89.13|89.08|4
1654074690000|2022-06-01 09:11:30|89.17|89.1|89.11|89.07|89.17|89.12|89.11|89.07|364
1654074700000|2022-06-01 09:11:40|89.12|89.04|89.08|89.02|89.13|89.04|89.06|89|3
1654074710000|2022-06-01 09:11:50|89.06|89.01|89.05|89|89.06|89.01|89.04|89|50
1654074720000|2022-06-01 09:12:00|89.06||89.04||89.06||89.04||565
1654074740000|2022-06-01 09:12:20|89.05|89.01|89.04|89|89.09|89.05|89.04|89|37813
1654074750000|2022-06-01 09:12:30|||||||||5
1654074760000|2022-06-01 09:12:40|||||||||4
1654074780000|2022-06-01 09:13:00|89.05|89.01|89.06|89|89.07|89.02|89.05|89|47
1654074830000|2022-06-01 09:13:50|89.07|89.01|89.09|89.03|89.09|89.05|89.07|89.01|1127
1654074840000|2022-06-01 09:14:00|89.1|89.04|89.08|89.02|89.12|89.07|89.08|89.01|6130
1654074850000|2022-06-01 09:14:10|89.07|89.03|89.06|89.02|89.07|89.03|89.05|89.02|0
1654074860000|2022-06-01 09:14:20|||||||||650
1654074880000|2022-06-01 09:14:40|||||||||55
1654074890000|2022-06-01 09:14:50|89.08|89.03|89.06|89.02|89.08|89.03|89.06|89.02|10
1654074900000|2022-06-01 09:15:00|89.07||89.07||89.07||89.05||118
1654074940000|2022-06-01 09:15:40|89.08|89.03|89.06|89.02|89.08|89.03|89.06|89.02|0
1654074960000|2022-06-01 09:16:00|89.08|89.03|89.06|89.02|89.08|89.03|89.05|89.02|79
1654074970000|2022-06-01 09:16:10|89.07||89.07||89.07||89.06||1298
1654074980000|2022-06-01 09:16:20|89.08|89.03|89.07|89.02|89.08|89.03|89.03|89|7251
1654074990000|2022-06-01 09:16:30|||||||||4
1654075000000|2022-06-01 09:16:40|89.06|89.01|89.09|89.05|89.09|89.05|89.06|89.01|1246
1654075010000|2022-06-01 09:16:50|89.08|89.06|89.06|89.01|89.08|89.07|89.05|89.01|7893
1654075020000|2022-06-01 09:17:00|89.05||89.05||89.05||89.05||0
1654075030000|2022-06-01 09:17:10|89.04|89|89.03|88.98|89.04|89|89.03|88.97|3273
1654075050000|2022-06-01 09:17:30|89.01|88.97|89.05|88.99|89.05|89|88.98|88.95|5480
1654075060000|2022-06-01 09:17:40|89.06|89|89.08|89.03|89.12|89.07|89.06|89|5973
1654075070000|2022-06-01 09:17:50|89.09||89.08||89.09||89.08||0
1654075080000|2022-06-01 09:18:00|89.07|89.01|89.12|89.07|89.13|89.08|89.07|89.01|576
1654075090000|2022-06-01 09:18:10|89.13|89.08|89.08|89.03|89.14|89.09|89.08|89.02|55956
1654075100000|2022-06-01 09:18:20|89.1|89.02|89.11|89.05|89.11|89.06|89.1|89.02|4104
1654075110000|2022-06-01 09:18:30|89.1|89.06|89.09|89.04|89.1|89.06|89.09|89.02|562
1654075120000|2022-06-01 09:18:40|89.08||89.07||89.08||89.07||18
1654075130000|2022-06-01 09:18:50|||||||||13
1654075140000|2022-06-01 09:19:00|89.09|89.05|89.11|89.06|89.11|89.06|89.09|89.05|1187
1654075150000|2022-06-01 09:19:10|89.1|89.05|89.11|89.06|89.11|89.06|89.09|89.04|154
1654075160000|2022-06-01 09:19:20|89.09||89.11||89.11||89.09||2020
1654075170000|2022-06-01 09:19:30|89.12|89.07|89.11|89.08|89.14|89.08|89.11|89.07|344
1654075180000|2022-06-01 09:19:40|89.1|89.06|89.09|89.02|89.1|89.06|89.07|89.01|1385
1654075190000|2022-06-01 09:19:50||89.03||89.04||89.04||89.03|0
1654075200000|2022-06-01 09:20:00|89.08|89.03|89.09|89.04|89.09|89.04|89.08|89.02|0
1654075210000|2022-06-01 09:20:10||89.05||89.04||89.05||89.04|33
1654075220000|2022-06-01 09:20:20|89.08|89.02|89.09|89.04|89.09|89.04|89.08|89.02|0
1654075230000|2022-06-01 09:20:30|89.08|89.03|89.08|89.02|89.08|89.03|89.08|89.02|11498
1654075240000|2022-06-01 09:20:40|89.06|89.01|89.05|88.99|89.06|89.02|89.03|88.99|1107
1654075250000|2022-06-01 09:20:50|89.04|89|89.04|89|89.06|89|89.04|89|0
1654075260000|2022-06-01 09:21:00|||||||||20
1654075270000|2022-06-01 09:21:10|89.05|89.01|89.05|89.02|89.06|89.02|89.05|89|80
1654075280000|2022-06-01 09:21:20|89.08|89.03|89.09|89.04|89.09|89.04|89.08|89.03|19057
1654075290000|2022-06-01 09:21:30|89.08|89.02|89.05|89|89.08|89.02|89.05|89|4547
1654075300000|2022-06-01 09:21:40|89.04|89.01|89.05|89|89.07|89.02|89.04|89|0
1654075310000|2022-06-01 09:21:50|89.02|88.98|89.01|88.95|89.02|88.98|89.01|88.95|3
1654075320000|2022-06-01 09:22:00|89|88.96|89.02|88.96|89.02|88.96|89|88.96|0
1654075330000|2022-06-01 09:22:10|89|88.97|89.02|88.98|89.02|88.99|89|88.97|62
1654075340000|2022-06-01 09:22:20|||||||||18520
1654075350000|2022-06-01 09:22:30|||||||||3502
1654075370000|2022-06-01 09:22:50|89.01|88.97|89.01|88.97|89.01|88.97|89.01|88.97|0
1654075380000|2022-06-01 09:23:00|89|88.96|88.99|88.95|89.02|88.99|88.99|88.95|14833
1654075390000|2022-06-01 09:23:10|89.01||88.99||89.01||88.99||0
1654075400000|2022-06-01 09:23:20|89.01||89||89.01||88.99||0
1654075420000|2022-06-01 09:23:40|88.99||88.99||88.99||88.98||0
1654075430000|2022-06-01 09:23:50|89||88.99||89||88.99||1
1654075440000|2022-06-01 09:24:00|88.98|88.94|89.02|88.98|89.03|88.98|88.96|88.94|2953
1654075450000|2022-06-01 09:24:10|89.01|88.96|89.01|88.96|89.01|88.96|89|88.96|0
1654075460000|2022-06-01 09:24:20|89.02||89.02||89.02||89.02||2
1654075470000|2022-06-01 09:24:30|||||||||157
1654075480000|2022-06-01 09:24:40||88.98||88.98||88.98||88.98|0
1654075500000|2022-06-01 09:25:00||88.99||88.98||88.99||88.98|25
1654075510000|2022-06-01 09:25:10|89|88.96|88.99|88.94|89|88.96|88.97|88.94|646
1654075520000|2022-06-01 09:25:20|88.97|88.95|89|88.95|89|88.95|88.97|88.95|4923
1654075530000|2022-06-01 09:25:30|88.99|88.94|89|88.95|89|88.95|88.98|88.94|3345
1654075550000|2022-06-01 09:25:50||88.96||88.95||88.96||88.95|1209
1654075560000|2022-06-01 09:26:00||88.96||88.95||88.96||88.95|0
1654075580000|2022-06-01 09:26:20|89.02|88.97|89.09|89.03|89.11|89.05|89.02|88.97|842
1654075590000|2022-06-01 09:26:30|89.08|89.02|89.08|89.04|89.08|89.04|89.08|89.02|0
1654075630000|2022-06-01 09:27:10||89.05||89.05||89.05||89.03|55
1654075640000|2022-06-01 09:27:20|89.09|89.06|89.08|89.05|89.11|89.06|89.08|89.05|3008
1654075660000|2022-06-01 09:27:40|89.07|89.03|89.06|89.02|89.07|89.03|89.06|89|4524
1654075670000|2022-06-01 09:27:50|||||||||28125
1654075680000|2022-06-01 09:28:00|89.07|89.03|89.01|88.97|89.08|89.04|89.01|88.97|9761
1654075690000|2022-06-01 09:28:10||88.96||88.96||88.96||88.96|0
1654075700000|2022-06-01 09:28:20|89|88.97|89|88.96|89.01|88.97|89|88.96|32
1654075710000|2022-06-01 09:28:30|89.02|88.97|89.02|88.97|89.02|89|89.02|88.97|128
1654075720000|2022-06-01 09:28:40|89.04|88.99|89.06|89|89.06|89.02|89.04|88.97|717
1654075730000|2022-06-01 09:28:50|89.08|89.03|89.07|89.02|89.08|89.03|89.07|89.01|506
1654075750000|2022-06-01 09:29:10|89.08|89.03|89.11|89.06|89.11|89.06|89.08|89.03|959
1654075760000|2022-06-01 09:29:20|89.12|89.07|89.14|89.1|89.14|89.11|89.12|89.07|3715
1654075770000|2022-06-01 09:29:30|89.15|89.11|89.17|89.12|89.19|89.13|89.15|89.11|570
1654075780000|2022-06-01 09:29:40|89.18|89.13|89.17|89.12|89.18|89.13|89.16|89.11|10
1654075790000|2022-06-01 09:29:50|||||||||74
1654075800000|2022-06-01 09:30:00|89.18|89.14|89.2|89.15|89.2|89.15|89.18|89.12|118
1654075810000|2022-06-01 09:30:10|89.21|89.17|89.24|89.18|89.24|89.18|89.21|89.17|9733
1654075820000|2022-06-01 09:30:20|89.23|89.2|89.24|89.2|89.24|89.2|89.23|89.18|11800
1654075830000|2022-06-01 09:30:30|89.25|89.21|89.26|89.2|89.27|89.22|89.25|89.2|2444
1654075840000|2022-06-01 09:30:40||89.21||89.21||89.21||89.21|0
1654075850000|2022-06-01 09:30:50|89.27|89.22|89.26|89.22|89.28|89.22|89.26|89.22|0
1654075860000|2022-06-01 09:31:00|89.27|89.23|89.2|89.15|89.29|89.26|89.2|89.15|4790
1654075870000|2022-06-01 09:31:10|89.19|89.12|89.16|89.1|89.19|89.12|89.16|89.1|101549
1654075880000|2022-06-01 09:31:20|89.17|89.11|89.19|89.12|89.19|89.12|89.16|89.11|0
1654075890000|2022-06-01 09:31:30|89.18|89.11|89.17|89.11|89.18|89.11|89.17|89.11|0
1654075900000|2022-06-01 09:31:40|89.16|89.1|89.12|89.06|89.16|89.1|89.12|89.06|2500
1654075910000|2022-06-01 09:31:50|89.1|89.05|89.06|89.02|89.11|89.06|89.02|88.98|27653
1654075920000|2022-06-01 09:32:00|89.09|89.03|89.1|89.05|89.13|89.08|89.09|89.03|3786
1654075930000|2022-06-01 09:32:10|89.09|89.04|89.06|89|89.09|89.04|89.06|89|3980
1654075940000|2022-06-01 09:32:20|89.07|88.99|89.08|89.02|89.08|89.03|89.06|88.99|0
1654075960000|2022-06-01 09:32:40|89.07|89.01|89.02|88.96|89.07|89.01|89.02|88.94|5136
1654075970000|2022-06-01 09:32:50||88.95||88.95||88.95||88.95|1117
1654075980000|2022-06-01 09:33:00||88.96||88.96||88.96||88.96|555
1654075990000|2022-06-01 09:33:10||88.95||88.96||88.97||88.95|0
1654076000000|2022-06-01 09:33:20|||||||||2236
1654076020000|2022-06-01 09:33:40|89.04|88.97|89.04|89|89.06|89|89.04|88.97|995
1654076030000|2022-06-01 09:33:50|89.03|88.99|89.08|89.02|89.08|89.02|89.03|88.98|47
1654076040000|2022-06-01 09:34:00|89.06|89.01|89.08|89.01|89.08|89.02|89.06|89|84
1654076050000|2022-06-01 09:34:10|89.09|89.02|89.1|89.04|89.1|89.05|89.09|89.02|0
1654076060000|2022-06-01 09:34:20||89.03||89.04||89.04||89.03|0
1654076070000|2022-06-01 09:34:30|||||||||769
1654076090000|2022-06-01 09:34:50|89.09|89.03|89.1|89.03|89.1|89.03|89.08|89.03|75
1654076100000|2022-06-01 09:35:00|89.08|89.04|89.08|89.03|89.08|89.04|89.08|89.03|11161
1654076150000|2022-06-01 09:35:50|89.07|89.02|89.08|89.03|89.08|89.04|89.04|88.99|2602
1654076160000|2022-06-01 09:36:00|89.1|89.05|89.09|89.03|89.1|89.05|89.07|89.01|9407
1654076170000|2022-06-01 09:36:10|89.08|89.02|89.07|89.01|89.08|89.02|89.07|89.01|30005
1654076190000|2022-06-01 09:36:30|89.06|89|89.03|88.98|89.06|89|89.03|88.98|0
1654076200000|2022-06-01 09:36:40|89.02|88.97|89|88.94|89.02|88.97|89|88.94|0
1654076210000|2022-06-01 09:36:50|88.99|88.95|88.99|88.94|89.01|88.95|88.99|88.94|117
1654076220000|2022-06-01 09:37:00|89|88.95|89.03|88.97|89.03|88.98|89|88.95|1643
1654076230000|2022-06-01 09:37:10|89.02|88.95|89|88.95|89.02|88.95|88.97|88.94|1090
1654076240000|2022-06-01 09:37:20||88.96||88.95||88.97||88.95|0
1654076250000|2022-06-01 09:37:30||88.96||88.95||88.97||88.95|0
1654076270000|2022-06-01 09:37:50|88.99|88.94|88.98|88.94|89|88.94|88.98|88.94|11716
1654076290000|2022-06-01 09:38:10|88.97|88.92|88.94|88.9|88.97|88.92|88.94|88.88|2584
1654076310000|2022-06-01 09:38:30|||||||||51
1654076350000|2022-06-01 09:39:10|88.93|88.89|88.93|88.88|88.93|88.89|88.91|88.88|40
1654076360000|2022-06-01 09:39:20|88.94|88.89|88.92|88.89|88.94|88.89|88.92|88.88|0
1654076390000|2022-06-01 09:39:50||88.9||88.9||88.9||88.88|12
1654076410000|2022-06-01 09:40:10|||||||||55
1654076420000|2022-06-01 09:40:20|||||||||559
1654076430000|2022-06-01 09:40:30|88.91|88.88|88.88|88.83|88.91|88.88|88.88|88.83|7738
1654076440000|2022-06-01 09:40:40|88.87|88.84|88.88|88.83|88.89|88.86|88.87|88.83|11392
1654076460000|2022-06-01 09:41:00|88.87|88.81|88.88|88.83|88.88|88.83|88.85|88.81|2416
1654076470000|2022-06-01 09:41:10|88.89|88.84|88.96|88.9|88.98|88.94|88.89|88.84|4679
1654076480000|2022-06-01 09:41:20|88.97|88.91|88.95|88.91|88.97|88.91|88.95|88.91|0
1654076490000|2022-06-01 09:41:30|88.94|88.9|88.93|88.9|88.95|88.9|88.93|88.9|763
1654076500000|2022-06-01 09:41:40|88.92||88.92||88.92||88.92||0
1654076510000|2022-06-01 09:41:50|88.91|88.89|88.9|88.89|88.91|88.89|88.9|88.89|1816
1654076520000|2022-06-01 09:42:00|88.89|88.86|88.93|88.89|88.94|88.89|88.89|88.83|222
1654076530000|2022-06-01 09:42:10|88.92||88.92||88.92||88.92||0
1654076540000|2022-06-01 09:42:20|88.91|88.88|88.91|88.85|88.91|88.88|88.89|88.85|4523
1654076560000|2022-06-01 09:42:40|88.9|88.84|88.88|88.83|88.9|88.84|88.88|88.83|289
1654076580000|2022-06-01 09:43:00|88.89|88.85|88.91|88.85|88.91|88.85|88.89|88.85|0
1654076600000|2022-06-01 09:43:20||88.87||88.85||88.87||88.85|0
1654076610000|2022-06-01 09:43:30|88.9||88.9||88.91||88.89||892
1654076620000|2022-06-01 09:43:40||88.86||88.85||88.87||88.85|3
1654076630000|2022-06-01 09:43:50|88.89|88.86|88.9|88.85|88.9|88.86|88.89|88.85|0
1654076650000|2022-06-01 09:44:10|88.89|88.83|88.89|88.83|88.89|88.83|88.88|88.83|1663
1654076660000|2022-06-01 09:44:20|||||||||6000
1654076670000|2022-06-01 09:44:30|88.87|88.84|88.87|88.82|88.87|88.84|88.87|88.82|0
1654076680000|2022-06-01 09:44:40||88.83||88.83||88.83||88.82|0
1654076690000|2022-06-01 09:44:50||88.85||88.85||88.85||88.85|220
1654076700000|2022-06-01 09:45:00|88.86|88.83|88.84|88.79|88.87|88.84|88.84|88.79|298
1654076710000|2022-06-01 09:45:10|88.83|88.78|88.81|88.76|88.83|88.78|88.81|88.76|2
1654076720000|2022-06-01 09:45:20|88.8|88.75|88.8|88.75|88.82|88.75|88.8|88.75|0
1654076730000|2022-06-01 09:45:30|||||||||7
1654076740000|2022-06-01 09:45:40|88.82|88.78|88.8|88.78|88.84|88.79|88.8|88.78|1668
1654076750000|2022-06-01 09:45:50||88.76||88.75||88.76||88.75|2
1654076760000|2022-06-01 09:46:00||88.76||88.76||88.76||88.76|892
1654076770000|2022-06-01 09:46:10||88.77||88.76||88.77||88.76|7
1654076780000|2022-06-01 09:46:20|88.79|88.78|88.8|88.76|88.8|88.78|88.78|88.74|969
1654076800000|2022-06-01 09:46:40||88.77||88.76||88.77||88.76|0
1654076820000|2022-06-01 09:47:00|88.81|88.77|88.79|88.75|88.83|88.79|88.79|88.74|308
1654076830000|2022-06-01 09:47:10|88.78|88.74|88.8|88.75|88.81|88.75|88.78|88.74|0
1654076840000|2022-06-01 09:47:20|88.79|88.74|88.79|88.75|88.79|88.75|88.78|88.74|0
1654076850000|2022-06-01 09:47:30|88.78|88.74|88.79|88.75|88.79|88.75|88.78|88.74|2915
1654076880000|2022-06-01 09:48:00|88.81|88.76|88.81|88.78|88.83|88.78|88.81|88.76|93
1654076890000|2022-06-01 09:48:10|88.83|88.79|88.84|88.81|88.84|88.81|88.83|88.79|3727
1654076900000|2022-06-01 09:48:20|88.83|88.82|88.82|88.77|88.83|88.82|88.8|88.76|6294
1654076910000|2022-06-01 09:48:30|88.83|88.76|88.81|88.76|88.83|88.77|88.8|88.75|5388
1654076920000|2022-06-01 09:48:40|88.82|88.77|88.82|88.77|88.83|88.78|88.82|88.77|0
1654076930000|2022-06-01 09:48:50|88.83|88.78|88.82|88.77|88.83|88.79|88.82|88.77|2
1654076940000|2022-06-01 09:49:00|88.81|88.76|88.81|88.77|88.81|88.77|88.81|88.75|0
1654076960000|2022-06-01 09:49:20|88.82|88.78|88.83|88.81|88.85|88.81|88.82|88.78|759
1654076970000|2022-06-01 09:49:30|88.82|88.79|88.86|88.81|88.88|88.83|88.82|88.77|3555
1654076990000|2022-06-01 09:49:50|88.88|88.84|88.87|88.82|88.9|88.87|88.87|88.81|19613
1654077000000|2022-06-01 09:50:00|88.86|88.81|88.86|88.81|88.87|88.82|88.84|88.8|7665
1654077010000|2022-06-01 09:50:10|88.85|88.8|88.85|88.8|88.85|88.8|88.84|88.8|0
1654077020000|2022-06-01 09:50:20|88.84|88.81|88.8|88.77|88.84|88.81|88.8|88.77|300
1654077030000|2022-06-01 09:50:30||88.76||88.76||88.76||88.76|0
1654077040000|2022-06-01 09:50:40|88.79|88.77|88.78|88.74|88.79|88.77|88.78|88.74|16
1654077050000|2022-06-01 09:50:50|88.77|88.72|88.79|88.74|88.79|88.74|88.75|88.7|4224
1654077060000|2022-06-01 09:51:00|88.81|88.75|88.84|88.79|88.86|88.81|88.81|88.75|3709
1654077070000|2022-06-01 09:51:10|88.85|88.8|88.85|88.79|88.87|88.82|88.85|88.79|0
1654077080000|2022-06-01 09:51:20|88.84|88.78|88.87|88.82|88.87|88.83|88.83|88.78|2270
1654077100000|2022-06-01 09:51:40|88.86|88.8|88.87|88.83|88.87|88.83|88.85|88.8|753
1654077110000|2022-06-01 09:51:50||88.82||88.82||88.82||88.81|208
1654077120000|2022-06-01 09:52:00|88.86|88.8|88.87|88.82|88.87|88.82|88.86|88.8|11
1654077130000|2022-06-01 09:52:10|88.86|88.81|88.85|88.8|88.86|88.81|88.84|88.79|0
1654077140000|2022-06-01 09:52:20|88.86|88.82|88.84|88.8|88.87|88.83|88.84|88.8|0
1654077150000|2022-06-01 09:52:30|88.83|88.79|88.83|88.78|88.84|88.79|88.83|88.78|0
1654077160000|2022-06-01 09:52:40|88.84||88.84||88.84||88.84||0
1654077200000|2022-06-01 09:53:20|88.85|88.79|88.86|88.79|88.86|88.81|88.84|88.79|0
1654077210000|2022-06-01 09:53:30|88.85|88.81|88.87|88.84|88.87|88.84|88.85|88.81|3709
1654077220000|2022-06-01 09:53:40|||||||||811
1654077230000|2022-06-01 09:53:50|||||||||5
1654077240000|2022-06-01 09:54:00|88.86|88.82|88.83|88.78|88.86|88.82|88.82|88.76|60
1654077250000|2022-06-01 09:54:10|88.84|88.79|88.85|88.81|88.85|88.81|88.82|88.79|166
1654077260000|2022-06-01 09:54:20|88.86|88.82|88.89|88.84|88.89|88.84|88.86|88.82|519
1654077280000|2022-06-01 09:54:40|88.86|88.83|88.84|88.79|88.86|88.83|88.84|88.79|4000
1654077290000|2022-06-01 09:54:50|88.85|88.8|88.84|88.79|88.85|88.81|88.84|88.79|0
1654077310000|2022-06-01 09:55:10|88.85|88.8|88.89|88.84|88.89|88.86|88.85|88.8|8774
1654077320000|2022-06-01 09:55:20|88.88|88.83|88.88|88.84|88.89|88.84|88.88|88.83|0
1654077330000|2022-06-01 09:55:30|88.89||88.89||88.89||88.89||0
1654077340000|2022-06-01 09:55:40|88.9|88.85|88.9|88.87|88.9|88.88|88.9|88.85|708
1654077350000|2022-06-01 09:55:50|88.89|88.86|88.9|88.86|88.9|88.86|88.89|88.84|0
1654077360000|2022-06-01 09:56:00|88.89|88.84|88.9|88.86|88.9|88.86|88.89|88.84|0
1654077370000|2022-06-01 09:56:10|88.92|88.87|88.94|88.89|88.94|88.9|88.92|88.87|651
1654077380000|2022-06-01 09:56:20|88.93|88.88|88.92|88.88|88.93|88.88|88.92|88.88|0
1654077390000|2022-06-01 09:56:30|88.93||88.93||88.93||88.93||2227
1654077410000|2022-06-01 09:56:50|88.94|88.89|88.93|88.88|88.94|88.9|88.92|88.88|0
1654077430000|2022-06-01 09:57:10|88.94|88.9|88.94|88.9|88.94|88.9|88.94|88.9|49
1654077450000|2022-06-01 09:57:30|||||||||814
1654077470000|2022-06-01 09:57:50||88.91||88.91||88.91||88.91|0
1654077490000|2022-06-01 09:58:10|88.92|88.9|88.91|88.88|88.92|88.9|88.9|88.88|10879
1654077500000|2022-06-01 09:58:20|||||||||259
1654077530000|2022-06-01 09:58:50|||||||||22
1654077540000|2022-06-01 09:59:00|88.89|88.86|88.89|88.84|88.92|88.87|88.89|88.84|3331
1654077550000|2022-06-01 09:59:10|88.88|88.83|88.88|88.83|88.88|88.83|88.88|88.83|11248
1654077560000|2022-06-01 09:59:20|88.87|88.84|88.87|88.83|88.88|88.84|88.87|88.82|3
1654077570000|2022-06-01 09:59:30|88.88|88.85|88.9|88.86|88.91|88.86|88.88|88.85|1737
1654077580000|2022-06-01 09:59:40|88.89|88.85|88.9|88.85|88.9|88.85|88.88|88.85|6197
1654077590000|2022-06-01 09:59:50|88.89|88.82|88.83|88.79|88.89|88.82|88.83|88.79|111
1654077600000|2022-06-01 10:00:00|88.84||88.84||88.84||88.84||7
1654077610000|2022-06-01 10:00:10|88.82|88.78|88.83|88.8|88.85|88.81|88.81|88.76|2700
1654077620000|2022-06-01 10:00:20|88.85|88.82|88.83|88.78|88.86|88.82|88.83|88.78|570
1654077630000|2022-06-01 10:00:30|88.82|88.8|88.87|88.82|88.88|88.84|88.82|88.8|0
1654077640000|2022-06-01 10:00:40|88.86|88.8|88.81|88.76|88.86|88.8|88.81|88.76|2504
1654077650000|2022-06-01 10:00:50|88.82|88.78|88.83|88.78|88.86|88.82|88.82|88.78|3749
1654077660000|2022-06-01 10:01:00|88.82|88.76|88.78|88.73|88.83|88.76|88.78|88.72|2500
1654077670000|2022-06-01 10:01:10|88.77|88.72|88.77|88.72|88.77|88.72|88.76|88.7|0
1654077680000|2022-06-01 10:01:20|||||||||380
1654077700000|2022-06-01 10:01:40|88.78|88.73|88.83|88.77|88.83|88.77|88.78|88.73|716
1654077710000|2022-06-01 10:01:50|88.82|88.76|88.8|88.75|88.82|88.76|88.8|88.74|2788
1654077720000|2022-06-01 10:02:00|88.79|88.74|88.77|88.72|88.79|88.74|88.77|88.72|27
1654077730000|2022-06-01 10:02:10|88.78|88.73|88.8|88.74|88.81|88.76|88.78|88.73|0
1654077740000|2022-06-01 10:02:20|88.79||88.79||88.79||88.79||0
1654077750000|2022-06-01 10:02:30|88.8|88.73|88.78|88.72|88.8|88.73|88.77|88.72|0
1654077760000|2022-06-01 10:02:40|88.77||88.77||88.77||88.77||0
1654077780000|2022-06-01 10:03:00|88.78|88.73|88.8|88.74|88.81|88.75|88.78|88.73|65
1654077790000|2022-06-01 10:03:10|88.81|88.75|88.81|88.75|88.81|88.75|88.81|88.75|2252
1654077800000|2022-06-01 10:03:20|88.82|88.76|88.81|88.75|88.82|88.77|88.81|88.75|0
1654077810000|2022-06-01 10:03:30|88.8|88.76|88.8|88.76|88.8|88.77|88.8|88.75|0
1654077840000|2022-06-01 10:04:00|88.78|88.73|88.75|88.7|88.78|88.73|88.74|88.69|69
1654077850000|2022-06-01 10:04:10|88.76|88.72|88.78|88.72|88.78|88.72|88.76|88.72|0
1654077860000|2022-06-01 10:04:20|88.76|88.71|88.71|88.66|88.76|88.71|88.7|88.65|2513
1654077870000|2022-06-01 10:04:30||88.68||88.66||88.68||88.66|0
1654077890000|2022-06-01 10:04:50|88.7|88.65|88.7|88.65|88.72|88.67|88.67|88.63|5420
1654077910000|2022-06-01 10:05:10|88.69|88.64|88.68|88.63|88.69|88.64|88.68|88.63|6
1654077920000|2022-06-01 10:05:20|88.67||88.67||88.67||88.67||217
1654077930000|2022-06-01 10:05:30|88.68|88.64|88.69|88.64|88.7|88.65|88.68|88.64|0
1654077940000|2022-06-01 10:05:40|88.7|88.65|88.7|88.64|88.71|88.66|88.69|88.64|864
1654077950000|2022-06-01 10:05:50|88.71|88.66|88.71|88.64|88.71|88.66|88.7|88.64|27
1654077960000|2022-06-01 10:06:00|88.7|88.63|88.68|88.63|88.71|88.64|88.68|88.63|0
1654077970000|2022-06-01 10:06:10|88.67|88.64|88.68|88.63|88.71|88.64|88.67|88.63|0
1654077980000|2022-06-01 10:06:20|88.69|88.64|88.7|88.64|88.7|88.64|88.68|88.63|0
1654077990000|2022-06-01 10:06:30|88.69|88.63|88.69|88.64|88.7|88.64|88.68|88.63|0
1654078000000|2022-06-01 10:06:40|88.68|88.63|88.69|88.64|88.69|88.64|88.68|88.63|560
1654078010000|2022-06-01 10:06:50|88.65|88.65|88.68|88.63|88.7|88.66|88.65|88.63|2873
1654078060000|2022-06-01 10:07:40|88.67||88.67||88.67||88.67||0
1654078070000|2022-06-01 10:07:50|88.66|88.61|88.62|88.58|88.66|88.61|88.62|88.57|4389
1654078100000|2022-06-01 10:08:20|88.61|88.57|88.61|88.56|88.62|88.57|88.61|88.55|1
1654078120000|2022-06-01 10:08:40|88.6|88.58|88.63|88.59|88.65|88.6|88.6|88.56|3901
1654078130000|2022-06-01 10:08:50|88.64|88.6|88.67|88.61|88.67|88.61|88.64|88.6|327
1654078140000|2022-06-01 10:09:00|88.66|88.6|88.68|88.63|88.68|88.64|88.65|88.59|2500
1654078150000|2022-06-01 10:09:10|88.69|88.64|88.69|88.64|88.7|88.66|88.68|88.64|3703
1654078160000|2022-06-01 10:09:20|88.68||88.69||88.69||88.68||0
1654078170000|2022-06-01 10:09:30|88.68||88.69||88.69||88.68||0
1654078180000|2022-06-01 10:09:40|88.68||88.69||88.69||88.68||1500
1654078190000|2022-06-01 10:09:50|88.68||88.66||88.68||88.66||0
1654078200000|2022-06-01 10:10:00|||||||||3034
1654078210000|2022-06-01 10:10:10|88.65|88.62|88.64|88.59|88.66|88.62|88.64|88.59|1532
1654078220000|2022-06-01 10:10:20|88.63|88.58|88.61|88.57|88.63|88.58|88.61|88.57|0
1654078230000|2022-06-01 10:10:30|88.6|88.56|88.6|88.56|88.61|88.57|88.6|88.55|0
1654078240000|2022-06-01 10:10:40|88.62||88.61||88.62||88.61||0
1654078250000|2022-06-01 10:10:50|88.6|88.55|88.59|88.55|88.6|88.55|88.59|88.55|0
1654078260000|2022-06-01 10:11:00|88.62|88.56|88.66|88.6|88.66|88.61|88.62|88.56|559
1654078270000|2022-06-01 10:11:10|88.65||88.65||88.65||88.65||0
1654078290000|2022-06-01 10:11:30|88.64|88.58|88.64|88.58|88.65|88.58|88.64|88.58|2
1654078300000|2022-06-01 10:11:40|88.63|88.57|88.62|88.57|88.63|88.57|88.62|88.57|0
1654078310000|2022-06-01 10:11:50|88.61|88.56|88.6|88.55|88.61|88.56|88.59|88.55|0
1654078320000|2022-06-01 10:12:00|88.59|88.56|88.63|88.58|88.65|88.6|88.59|88.56|11
1654078330000|2022-06-01 10:12:10|88.62|88.57|88.61|88.56|88.63|88.57|88.61|88.56|0
1654078340000|2022-06-01 10:12:20|88.6|88.55|88.6|88.55|88.6|88.56|88.59|88.55|0
1654078360000|2022-06-01 10:12:40|88.59|88.56|88.61|88.56|88.61|88.56|88.59|88.55|6
1654078370000|2022-06-01 10:12:50|88.6|88.55|88.6|88.55|88.6|88.55|88.6|88.55|24
1654078380000|2022-06-01 10:13:00|||||||||2260
1654078390000|2022-06-01 10:13:10|88.59||88.6||88.6||88.59||90
1654078400000|2022-06-01 10:13:20|88.59|88.54|88.6|88.54|88.6|88.54|88.57|88.54|4954
1654078410000|2022-06-01 10:13:30|88.59|88.55|88.6|88.55|88.6|88.55|88.59|88.54|0
1654078420000|2022-06-01 10:13:40||88.56||88.56||88.56||88.55|0
1654078430000|2022-06-01 10:13:50|88.59|88.55|88.6|88.55|88.6|88.55|88.59|88.54|1573
1654078440000|2022-06-01 10:14:00|||||||||3996
1654078450000|2022-06-01 10:14:10|88.59|88.54|88.58|88.54|88.59|88.54|88.57|88.54|0
1654078460000|2022-06-01 10:14:20|88.59|88.55|88.6|88.55|88.6|88.55|88.59|88.55|759
1654078480000|2022-06-01 10:14:40|88.62|88.56|88.6|88.55|88.63|88.58|88.6|88.55|8147
1654078490000|2022-06-01 10:14:50|88.59||88.59||88.61||88.59||50
1654078500000|2022-06-01 10:15:00|88.6||88.6||88.6||88.59||0
1654078510000|2022-06-01 10:15:10|88.59||88.6||88.6||88.59||0
1654078530000|2022-06-01 10:15:30|88.59||88.6||88.6||88.58||0
1654078540000|2022-06-01 10:15:40|88.59||88.59||88.6||88.59||0
1654078550000|2022-06-01 10:15:50|88.58|88.54|88.58|88.54|88.6|88.54|88.57|88.54|2829
1654078570000|2022-06-01 10:16:10|88.59|88.55|88.61|88.56|88.62|88.57|88.59|88.55|11
1654078590000|2022-06-01 10:16:30|88.6||88.6||88.6||88.6||0
1654078600000|2022-06-01 10:16:40|88.61|88.57|88.63|88.59|88.65|88.61|88.61|88.57|14347
1654078610000|2022-06-01 10:16:50||88.6||88.59||88.6||88.59|0
1654078630000|2022-06-01 10:17:10|||||||||11000
1654078640000|2022-06-01 10:17:20|88.62|88.57|88.63|88.59|88.63|88.59|88.6|88.55|2544
1654078650000|2022-06-01 10:17:30||88.6||88.59||88.6||88.59|0
1654078660000|2022-06-01 10:17:40|88.62|88.58|88.62|88.56|88.62|88.58|88.61|88.56|2500
1654078670000|2022-06-01 10:17:50|88.61|88.57|88.62|88.56|88.62|88.57|88.61|88.56|1128
1654078680000|2022-06-01 10:18:00|88.63|88.57|88.65|88.6|88.66|88.61|88.63|88.57|239
1654078690000|2022-06-01 10:18:10|88.64|88.59|88.63|88.57|88.64|88.59|88.62|88.56|20000
1654078700000|2022-06-01 10:18:20|88.57|88.56|88.63|88.57|88.63|88.58|88.57|88.55|10000
1654078710000|2022-06-01 10:18:30|88.62||88.62||88.62||88.62||0
1654078730000|2022-06-01 10:18:50|88.63|88.58|88.64|88.59|88.64|88.59|88.63|88.58|13541
1654078740000|2022-06-01 10:19:00|88.63|88.6|88.65|88.62|88.66|88.62|88.63|88.6|15961
1654078770000|2022-06-01 10:19:30|88.66|88.63|88.67|88.63|88.68|88.66|88.66|88.63|5816
1654078780000|2022-06-01 10:19:40|88.68||88.68||88.68||88.68||44
1654078790000|2022-06-01 10:19:50|||||||||552
1654078800000|2022-06-01 10:20:00|||||||||2800
1654078810000|2022-06-01 10:20:10|88.67||88.67||88.67||88.67||0
1654078820000|2022-06-01 10:20:20|88.66|88.64|88.68|88.64|88.68|88.64|88.65|88.63|581
1654078830000|2022-06-01 10:20:30|88.69|88.65|88.73|88.67|88.74|88.69|88.69|88.65|6887
1654078850000|2022-06-01 10:20:50|88.74|88.68|88.74|88.68|88.74|88.7|88.73|88.67|100
1654078860000|2022-06-01 10:21:00|88.75|88.69|88.76|88.69|88.76|88.7|88.75|88.69|0
1654078870000|2022-06-01 10:21:10|88.75||88.75||88.75||88.75||0
1654078880000|2022-06-01 10:21:20|88.76||88.74||88.76||88.74||0
1654078890000|2022-06-01 10:21:30||88.7||88.7||88.7||88.7|7
1654078900000|2022-06-01 10:21:40|88.72|88.71|88.7|88.65|88.72|88.71|88.7|88.64|2361
1654078920000|2022-06-01 10:22:00|88.69|88.64|88.69|88.64|88.7|88.64|88.69|88.63|136
1654078930000|2022-06-01 10:22:10|||||||||1123
1654078950000|2022-06-01 10:22:30||88.66||88.64||88.66||88.64|0
1654079000000|2022-06-01 10:23:20|88.68|88.63|88.68|88.63|88.68|88.63|88.68|88.63|300
1654079010000|2022-06-01 10:23:30|88.69|88.64|88.64|88.58|88.69|88.64|88.64|88.57|290
1654079020000|2022-06-01 10:23:40|88.63||88.63||88.63||88.62||153
1654079030000|2022-06-01 10:23:50|88.64|88.6|88.64|88.59|88.66|88.62|88.63|88.58|6949
1654079040000|2022-06-01 10:24:00|88.65|88.6|88.76|88.71|88.76|88.72|88.65|88.6|6298
1654079050000|2022-06-01 10:24:10|88.75|88.7|88.82|88.76|88.83|88.78|88.74|88.7|17584
1654079060000|2022-06-01 10:24:20|88.81|88.75|88.76|88.71|88.81|88.75|88.75|88.7|0
1654079070000|2022-06-01 10:24:30|88.77|88.7|88.76|88.7|88.77|88.7|88.75|88.7|0
1654079080000|2022-06-01 10:24:40|88.77||88.76||88.77||88.75||0
1654079110000|2022-06-01 10:25:10|88.75|88.73|88.76|88.71|88.76|88.73|88.75|88.7|1
1654079120000|2022-06-01 10:25:20|88.75|88.7|88.76|88.71|88.76|88.71|88.75|88.69|0
1654079130000|2022-06-01 10:25:30|88.75||88.76||88.76||88.75||0
1654079140000|2022-06-01 10:25:40|88.75|88.72|88.76|88.7|88.76|88.72|88.72|88.69|14031
1654079150000|2022-06-01 10:25:50|88.75|88.71|88.75|88.71|88.75|88.72|88.75|88.7|0
1654079190000|2022-06-01 10:26:30|88.76|88.72|88.83|88.78|88.84|88.8|88.76|88.72|17668
1654079200000|2022-06-01 10:26:40|88.82|88.79|88.83|88.78|88.83|88.79|88.81|88.78|4532
1654079210000|2022-06-01 10:26:50|88.82||88.83||88.83||88.82||0
1654079220000|2022-06-01 10:27:00|88.84|88.79|88.83|88.78|88.84|88.8|88.83|88.78|3540
1654079230000|2022-06-01 10:27:10|88.84|88.79|88.81|88.78|88.84|88.8|88.81|88.78|6004
1654079240000|2022-06-01 10:27:20|88.8|88.76|88.79|88.74|88.8|88.76|88.79|88.74|5677
1654079250000|2022-06-01 10:27:30|88.78|88.72|88.77|88.73|88.79|88.73|88.77|88.71|8890
1654079260000|2022-06-01 10:27:40|88.79|88.75|88.77|88.73|88.83|88.77|88.77|88.73|10395
1654079270000|2022-06-01 10:27:50|88.78|88.74|88.77|88.71|88.79|88.74|88.74|88.69|9604
1654079280000|2022-06-01 10:28:00|88.78|88.72|88.79|88.75|88.79|88.75|88.78|88.72|0
1654079290000|2022-06-01 10:28:10|88.81|88.76|88.85|88.81|88.85|88.81|88.81|88.76|372
1654079300000|2022-06-01 10:28:20|88.84|88.8|88.83|88.8|88.84|88.8|88.83|88.8|2937
1654079310000|2022-06-01 10:28:30|88.82|88.77|88.84|88.77|88.84|88.79|88.82|88.77|3596
1654079320000|2022-06-01 10:28:40|88.82|88.78|88.85|88.8|88.85|88.81|88.82|88.78|0
1654079330000|2022-06-01 10:28:50||88.81||88.81||88.81||88.8|0
1654079340000|2022-06-01 10:29:00|88.86|88.82|89.13|89.07|89.21|89.11|88.86|88.82|401251
1654079350000|2022-06-01 10:29:10||89.06||89.06||89.07||89.06|2222
1654079360000|2022-06-01 10:29:20|||||||||4
1654079370000|2022-06-01 10:29:30|89.1|89.05|89.1|89.03|89.1|89.05|89.1|89.03|2115
1654079380000|2022-06-01 10:29:40||89.04||89.04||89.04||89.04|1239
1654079390000|2022-06-01 10:29:50|89.07|89.03|89.13|89.08|89.13|89.1|89.05|89.03|12144
1654079400000|2022-06-01 10:30:00||89.1||89.09||89.1||89.08|242
1654079410000|2022-06-01 10:30:10|89.12|89.08|89.11|89.06|89.12|89.08|89.11|89.06|218
1654079420000|2022-06-01 10:30:20|89.12|89.08|89.13|89.08|89.13|89.08|89.12|89.08|1000
1654079430000|2022-06-01 10:30:30|89.12||89.13||89.13||89.12||4238
1654079440000|2022-06-01 10:30:40|89.12|89.06|89.16|89.11|89.16|89.11|89.1|89.04|14703
1654079450000|2022-06-01 10:30:50|89.15|89.09|89.14|89.09|89.15|89.09|89.14|89.09|2999
1654079460000|2022-06-01 10:31:00|89.16||89.16||89.16||89.16||0
1654079470000|2022-06-01 10:31:10|89.17|89.11|89.16|89.11|89.17|89.12|89.16|89.11|0
1654079480000|2022-06-01 10:31:20|89.15|89.09|89.1|89.04|89.15|89.09|89.1|89.04|0
1654079500000|2022-06-01 10:31:40|89.12|89.05|89.15|89.09|89.15|89.12|89.12|89.05|10000
1654079510000|2022-06-01 10:31:50|89.13|89.08|89.1|89.04|89.13|89.08|89.1|89.04|0
1654079520000|2022-06-01 10:32:00|89.12|89.06|89.12|89.06|89.12|89.06|89.12|89.06|0
1654079540000|2022-06-01 10:32:20|89.11||89.11||89.11||89.11||12167
1654079560000|2022-06-01 10:32:40|89.14|89.07|89.17|89.11|89.19|89.12|89.14|89.07|3725
1654079570000|2022-06-01 10:32:50|||||||||4
1654079590000|2022-06-01 10:33:10|89.15|89.1|89.12|89.06|89.15|89.12|89.12|89.06|15515
1654079610000|2022-06-01 10:33:30|89.14|89.07|89.14|89.09|89.14|89.1|89.12|89.07|4339
1654079620000|2022-06-01 10:33:40|89.16|89.11|89.17|89.11|89.19|89.12|89.15|89.09|915
1654079630000|2022-06-01 10:33:50|89.19|89.12|89.18|89.12|89.21|89.14|89.18|89.12|0
1654079640000|2022-06-01 10:34:00|89.2|89.14|89.22|89.16|89.22|89.16|89.2|89.14|2500
1654079660000|2022-06-01 10:34:20|89.21|89.14|89.2|89.14|89.21|89.14|89.19|89.14|2191
1654079670000|2022-06-01 10:34:30|89.22|89.15|89.22|89.16|89.22|89.16|89.22|89.15|0
1654079700000|2022-06-01 10:35:00|89.21|89.14|89.2|89.12|89.21|89.14|89.18|89.12|5587
1654079710000|2022-06-01 10:35:10||89.14||89.14||89.14||89.14|55770
1654079720000|2022-06-01 10:35:20|89.21|89.16|89.21|89.14|89.3|89.21|89.21|89.14|40
1654079730000|2022-06-01 10:35:30|89.24|89.16|89.23|89.16|89.24|89.17|89.22|89.16|0
1654079740000|2022-06-01 10:35:40|89.22||89.22||89.22||89.22||0
1654079750000|2022-06-01 10:35:50|89.2|89.14|89.22|89.14|89.22|89.14|89.2|89.12|0
1654079760000|2022-06-01 10:36:00|89.21||89.21||89.21||89.21||0
1654079770000|2022-06-01 10:36:10|89.2|89.15|89.2|89.15|89.22|89.15|89.2|89.15|1078
1654079780000|2022-06-01 10:36:20|89.22||89.2||89.22||89.2||0
1654079790000|2022-06-01 10:36:30|89.19||89.19||89.19||89.19||10000
1654079800000|2022-06-01 10:36:40|89.2||89.2||89.2||89.2||0
1654079810000|2022-06-01 10:36:50|89.22|89.16|89.26|89.18|89.26|89.19|89.2|89.16|2331
1654079820000|2022-06-01 10:37:00|89.21|89.16|89.24|89.15|89.25|89.16|89.21|89.14|0
1654079830000|2022-06-01 10:37:10|89.22|89.12|89.2|89.12|89.22|89.12|89.2|89.12|0
1654079840000|2022-06-01 10:37:20|89.19|89.13|89.15|89.08|89.19|89.13|89.15|89.08|5001
1654079850000|2022-06-01 10:37:30|89.14|89.07|89.12|89.05|89.14|89.07|89.12|89.04|1359
1654079860000|2022-06-01 10:37:40|89.1|89.04|89.1|89.03|89.1|89.04|89.1|89.01|0
1654079870000|2022-06-01 10:37:50|89.09|89.06|89.17|89.1|89.17|89.1|89.09|89.06|134
1654079880000|2022-06-01 10:38:00|89.16|89.09|89.16|89.1|89.16|89.1|89.13|89.07|3378
1654079900000|2022-06-01 10:38:20|89.19|89.11|89.16|89.1|89.19|89.12|89.16|89.1|0
1654079910000|2022-06-01 10:38:30|89.15||89.15||89.15||89.15||0
1654079930000|2022-06-01 10:38:50|89.13||89.13||89.13||89.13||110
1654079940000|2022-06-01 10:39:00|89.15|89.11|89.1|89.04|89.15|89.11|89.09|89.04|66
1654079950000|2022-06-01 10:39:10|89.09|89.03|89.09|89.03|89.09|89.03|89.08|89.02|358
1654079960000|2022-06-01 10:39:20|89.07|89.02|89.07|89.02|89.07|89.02|89.07|89.02|0
1654079980000|2022-06-01 10:39:40|89.09|89.01|89.11|89.05|89.11|89.05|89.09|89.01|0
1654079990000|2022-06-01 10:39:50|89.1|89.04|89.09|89.03|89.1|89.04|89.09|89.03|3336
1654080010000|2022-06-01 10:40:10|89.11|89.04|89.04|88.99|89.11|89.06|89.04|88.97|2717
1654080020000|2022-06-01 10:40:20|89.03|88.97|88.98|88.94|89.05|88.97|88.98|88.94|6846
1654080030000|2022-06-01 10:40:30|88.97||88.97||88.97||88.96||2076
1654080040000|2022-06-01 10:40:40|88.99|88.95|88.99|88.94|89|88.99|88.99|88.94|5549
1654080050000|2022-06-01 10:40:50|88.97||88.99||88.99||88.96||1171
1654080060000|2022-06-01 10:41:00|89|88.95|89.02|88.96|89.05|88.99|89|88.95|5500
1654080070000|2022-06-01 10:41:10|89.01|88.95|89|88.95|89.02|88.95|89|88.94|335
1654080080000|2022-06-01 10:41:20|88.99|88.94|88.99|88.94|88.99|88.94|88.99|88.94|14
1654080090000|2022-06-01 10:41:30|88.98|88.95|88.99|88.94|89|88.95|88.97|88.94|1573
1654080100000|2022-06-01 10:41:40|89|88.95|88.98|88.94|89.05|88.99|88.98|88.94|3264
1654080110000|2022-06-01 10:41:50|89||89||89||88.99||0
1654080130000|2022-06-01 10:42:10|89.02|88.95|89.02|88.96|89.02|88.96|89.01|88.95|101
1654080140000|2022-06-01 10:42:20|||||||||105
1654080160000|2022-06-01 10:42:40|89|88.95|89|88.94|89|88.95|89|88.94|3000
1654080170000|2022-06-01 10:42:50|88.98||88.98||88.98||88.98||1000
1654080180000|2022-06-01 10:43:00|88.97|88.93|88.91|88.85|88.97|88.93|88.91|88.84|219
1654080190000|2022-06-01 10:43:10|88.89|88.84|88.9|88.84|88.91|88.85|88.89|88.84|111
1654080200000|2022-06-01 10:43:20||88.85||88.85||88.85||88.85|0
1654080250000|2022-06-01 10:44:10|||||||||3000
1654080280000|2022-06-01 10:44:40|88.91|88.88|88.97|88.92|88.97|88.95|88.91|88.88|7725
1654080290000|2022-06-01 10:44:50|88.98|88.93|88.98|88.92|88.98|88.94|88.95|88.92|826
1654080300000|2022-06-01 10:45:00|89|88.93|89.03|88.98|89.05|88.99|89|88.93|2500
1654080310000|2022-06-01 10:45:10|89.02||89.02||89.02||89.02||0
1654080330000|2022-06-01 10:45:30|89.01|88.96|89|88.94|89.01|88.96|89|88.94|1094
1654080350000|2022-06-01 10:45:50|88.98|88.95|88.92|88.85|88.98|88.95|88.92|88.85|419
1654080370000|2022-06-01 10:46:10|88.91|88.87|88.92|88.87|88.96|88.9|88.91|88.87|30
1654080390000|2022-06-01 10:46:30|88.91||88.91||88.91||88.91||0
1654080400000|2022-06-01 10:46:40|88.9||88.9||88.9||88.9||2792
1654080410000|2022-06-01 10:46:50|88.91||88.91||88.91||88.91||0
1654080420000|2022-06-01 10:47:00|88.9||88.9||88.9||88.9||0
1654080450000|2022-06-01 10:47:30|||||||||563
1654080470000|2022-06-01 10:47:50|88.89|88.85|88.88|88.83|88.89|88.85|88.88|88.83|3479
1654080480000|2022-06-01 10:48:00|88.89|88.84|88.9|88.84|88.9|88.85|88.89|88.84|0
1654080510000|2022-06-01 10:48:30|88.92|88.85|88.94|88.9|88.96|88.93|88.92|88.85|821
1654080540000|2022-06-01 10:49:00|88.93|88.88|88.89|88.84|88.93|88.88|88.89|88.84|929
1654080550000|2022-06-01 10:49:10|88.88|88.83|88.88|88.83|88.88|88.83|88.88|88.83|56270
1654080560000|2022-06-01 10:49:20|88.89|88.84|88.91|88.85|88.91|88.85|88.88|88.84|0
1654080570000|2022-06-01 10:49:30|88.9|88.84|88.87|88.84|88.9|88.84|88.87|88.84|0
1654080580000|2022-06-01 10:49:40|88.9||88.89||88.91||88.88||20
1654080590000|2022-06-01 10:49:50|88.88||88.88||88.88||88.88||0
1654080600000|2022-06-01 10:50:00|88.89||88.88||88.89||88.88||5
1654080610000|2022-06-01 10:50:10|88.87|88.83|88.83|88.8|88.87|88.83|88.83|88.8|10826
1654080640000|2022-06-01 10:50:40|88.85|88.81|88.83|88.8|88.87|88.82|88.83|88.8|6794
1654080650000|2022-06-01 10:50:50|88.82||88.82||88.82||88.82||0
1654080660000|2022-06-01 10:51:00|88.83|88.81|88.85|88.8|88.87|88.82|88.83|88.8|2756
1654080670000|2022-06-01 10:51:10|88.86|88.81|88.94|88.89|88.96|88.91|88.86|88.81|7755
1654080680000|2022-06-01 10:51:20|88.93|88.88|88.94|88.89|88.94|88.89|88.93|88.88|0
1654080700000|2022-06-01 10:51:40|88.93|88.88|88.94|88.89|88.94|88.89|88.93|88.88|0
1654080720000|2022-06-01 10:52:00|88.93|88.88|88.86|88.81|88.93|88.88|88.86|88.81|17284
1654080730000|2022-06-01 10:52:10|88.82|88.82|88.85|88.8|88.85|88.83|88.82|88.8|20000
1654080740000|2022-06-01 10:52:20|88.84||88.84||88.84||88.83||0
1654080760000|2022-06-01 10:52:40|88.83||88.83||88.84||88.83||0
1654080770000|2022-06-01 10:52:50|88.82|88.77|88.81|88.76|88.82|88.78|88.8|88.75|2500
1654080780000|2022-06-01 10:53:00|88.8||88.81||88.81||88.8||450
1654080790000|2022-06-01 10:53:10||88.77||88.76||88.77||88.76|0
1654080810000|2022-06-01 10:53:30|88.8|88.77|88.81|88.78|88.81|88.8|88.8|88.77|1599
1654080820000|2022-06-01 10:53:40|88.83|88.79|88.88|88.82|88.88|88.82|88.81|88.77|1240
1654080830000|2022-06-01 10:53:50|88.85|88.81|88.88|88.81|88.88|88.82|88.85|88.8|0
1654080840000|2022-06-01 10:54:00|||||||||2251
1654080850000|2022-06-01 10:54:10|88.86|88.82|88.86|88.81|88.88|88.83|88.86|88.81|0
1654080860000|2022-06-01 10:54:20|88.83|88.83|88.82|88.77|88.83|88.83|88.82|88.77|50
1654080870000|2022-06-01 10:54:30|88.81||88.81||88.81||88.81||672
1654080900000|2022-06-01 10:55:00|||||||||33
1654080930000|2022-06-01 10:55:30|88.8||88.8||88.81||88.8||0
1654080940000|2022-06-01 10:55:40|88.79|88.76|88.76|88.72|88.79|88.76|88.76|88.7|2040
1654080960000|2022-06-01 10:56:00|88.78|88.73|88.82|88.77|88.82|88.77|88.78|88.73|759
1654080970000|2022-06-01 10:56:10|88.79|88.75|88.78|88.74|88.79|88.75|88.78|88.74|826
1654080980000|2022-06-01 10:56:20|88.77|88.73|88.74|88.7|88.78|88.74|88.74|88.69|12500
1654080990000|2022-06-01 10:56:30||88.72||88.72||88.72||88.72|0
1654081000000|2022-06-01 10:56:40||88.7||88.7||88.72||88.7|0
1654081010000|2022-06-01 10:56:50|||||||||168
1654081040000|2022-06-01 10:57:20|88.75|88.74|88.79|88.75|88.81|88.78|88.75|88.74|7738
1654081050000|2022-06-01 10:57:30|88.78|88.74|88.82|88.76|88.82|88.77|88.76|88.72|8424
1654081060000|2022-06-01 10:57:40|88.81||88.8||88.81||88.8||2791
1654081090000|2022-06-01 10:58:10|88.79|88.74|88.79|88.74|88.79|88.74|88.78|88.73|7117
1654081100000|2022-06-01 10:58:20|88.78||88.79||88.79||88.78||0
1654081110000|2022-06-01 10:58:30|88.8||88.8||88.8||88.8||20119
1654081130000|2022-06-01 10:58:50|88.79||88.79||88.79||88.79||6598
1654081150000|2022-06-01 10:59:10|88.78|88.76|88.79|88.74|88.79|88.76|88.78|88.74|406
1654081160000|2022-06-01 10:59:20||88.75||88.75||88.75||88.75|40
1654081170000|2022-06-01 10:59:30|88.78|88.74|88.75|88.73|88.78|88.74|88.75|88.73|0
1654081180000|2022-06-01 10:59:40|88.76|88.71|88.76|88.71|88.76|88.71|88.74|88.69|1037
1654081190000|2022-06-01 10:59:50|88.74|88.7|88.74|88.7|88.76|88.71|88.74|88.69|0
1654081200000|2022-06-01 11:00:00|88.73|88.69|88.73|88.68|88.73|88.69|88.7|88.66|2546
1654081210000|2022-06-01 11:00:10|88.76|88.69|88.72|88.68|88.76|88.73|88.7|88.64|19771
1654081220000|2022-06-01 11:00:20|88.7|88.67|88.7|88.65|88.7|88.67|88.7|88.65|3
1654081230000|2022-06-01 11:00:30|88.72|88.66|88.76|88.7|88.76|88.71|88.72|88.66|4897
1654081240000|2022-06-01 11:00:40|88.75|88.69|88.72|88.68|88.75|88.69|88.72|88.67|0
1654081250000|2022-06-01 11:00:50||88.67||88.67||88.67||88.66|0
1654081260000|2022-06-01 11:01:00|88.74|88.68|88.74|88.7|88.74|88.7|88.72|88.68|73
1654081270000|2022-06-01 11:01:10|88.76|88.71|88.76|88.71|88.79|88.73|88.76|88.71|0
1654081280000|2022-06-01 11:01:20|88.77|88.72|88.78|88.74|88.79|88.74|88.77|88.72|0
1654081310000|2022-06-01 11:01:50|88.76|88.72|88.73|88.68|88.76|88.72|88.73|88.68|4791
1654081320000|2022-06-01 11:02:00||88.69||88.68||88.69||88.68|100
1654081340000|2022-06-01 11:02:20|88.72|88.67|88.72|88.67|88.72|88.67|88.72|88.66|14
1654081350000|2022-06-01 11:02:30||88.69||88.66||88.69||88.66|0
1654081360000|2022-06-01 11:02:40|88.71|88.67|88.71|88.66|88.72|88.67|88.71|88.66|0
1654081380000|2022-06-01 11:03:00|88.72|88.67|88.71|88.67|88.72|88.69|88.71|88.66|2537
1654081390000|2022-06-01 11:03:10|88.73|88.68|88.78|88.73|88.78|88.74|88.73|88.68|2957
1654081400000|2022-06-01 11:03:20|88.79|88.74|88.8|88.74|88.8|88.74|88.79|88.74|0
1654081410000|2022-06-01 11:03:30|||||||||3722
1654081420000|2022-06-01 11:03:40|||||||||30
1654081430000|2022-06-01 11:03:50|88.79||88.8||88.8||88.79||3361
1654081440000|2022-06-01 11:04:00|88.79||88.8||88.8||88.79||0
1654081450000|2022-06-01 11:04:10|88.79|88.73|88.78|88.73|88.79|88.73|88.78|88.73|0
1654081460000|2022-06-01 11:04:20|||||||||966
1654081470000|2022-06-01 11:04:30|88.8|88.74|88.78|88.73|88.81|88.76|88.78|88.73|2969
1654081500000|2022-06-01 11:05:00|88.79|88.74|88.82|88.77|88.82|88.77|88.79|88.74|1903
1654081530000|2022-06-01 11:05:30|88.83|88.78|88.88|88.85|88.9|88.86|88.83|88.78|23809
1654081540000|2022-06-01 11:05:40|88.85|88.84|88.88|88.84|88.88|88.85|88.85|88.82|20000
1654081560000|2022-06-01 11:06:00|88.91|88.85|88.94|88.9|88.96|88.9|88.89|88.85|9450
1654081570000|2022-06-01 11:06:10|88.96|88.91|88.98|88.92|88.98|88.94|88.96|88.91|2772
1654081580000|2022-06-01 11:06:20|88.99|88.93|88.99|88.93|88.99|88.93|88.99|88.92|0
1654081590000|2022-06-01 11:06:30|88.97||88.97||88.97||88.97||0
1654081600000|2022-06-01 11:06:40|88.96|88.92|88.97|88.92|88.97|88.93|88.96|88.92|0
1654081610000|2022-06-01 11:06:50|88.99|88.93|88.99|88.94|88.99|88.94|88.94|88.93|1528
1654081620000|2022-06-01 11:07:00||88.95||88.96||88.96||88.95|563
1654081630000|2022-06-01 11:07:10|88.98||88.99||88.99||88.98||562
1654081650000|2022-06-01 11:07:30|88.98||88.98||88.98||88.98||0
1654081680000|2022-06-01 11:08:00|88.97|88.95|88.97|88.93|88.97|88.95|88.95|88.92|26643
1654081690000|2022-06-01 11:08:10|88.95|88.92|88.94|88.91|88.95|88.92|88.94|88.9|6114
1654081720000|2022-06-01 11:08:40|88.95|88.92|88.95|88.91|88.95|88.92|88.95|88.91|2993
1654081730000|2022-06-01 11:08:50|88.94|88.92|88.95|88.93|88.95|88.93|88.94|88.91|971
1654081740000|2022-06-01 11:09:00||88.94||88.91||88.94||88.91|0
1654081750000|2022-06-01 11:09:10|||||||||21
1654081770000|2022-06-01 11:09:30|88.94||88.95||88.95||88.94||605
1654081790000|2022-06-01 11:09:50||88.93||88.93||88.93||88.93|0
1654081800000|2022-06-01 11:10:00|88.98|88.94|88.98|88.95|88.99|88.95|88.98|88.94|82
1654081810000|2022-06-01 11:10:10||88.96||88.96||88.96||88.96|55
1654081830000|2022-06-01 11:10:30||88.95||88.95||88.95||88.95|5633
1654081850000|2022-06-01 11:10:50|88.97||88.98||88.98||88.97||0
1654081910000|2022-06-01 11:11:50|88.97|88.94|88.95|88.91|88.97|88.94|88.95|88.91|2932
1654081920000|2022-06-01 11:12:00|||||||||22
1654081930000|2022-06-01 11:12:10||88.92||88.92||88.92||88.92|90
1654081980000|2022-06-01 11:13:00||88.93||88.93||88.93||88.93|29
1654081990000|2022-06-01 11:13:10|88.94|88.92|88.94|88.91|88.94|88.92|88.94|88.91|5547
1654082010000|2022-06-01 11:13:30|88.93|88.9|88.92|88.87|88.93|88.9|88.92|88.87|2307
1654082020000|2022-06-01 11:13:40|88.91||88.9||88.91||88.9||0
1654082030000|2022-06-01 11:13:50||88.88||88.87||88.88||88.85|18928
1654082040000|2022-06-01 11:14:00|88.93|88.88|88.91|88.88|88.94|88.89|88.91|88.88|21048
1654082060000|2022-06-01 11:14:20|88.93|88.89|88.95|88.91|88.95|88.91|88.91|88.89|5876
1654082080000|2022-06-01 11:14:40||88.92||88.92||88.92||88.92|0
1654082090000|2022-06-01 11:14:50|||||||||110
1654082100000|2022-06-01 11:15:00|88.96|88.94|88.98|88.94|88.98|88.94|88.96|88.94|284
1654082110000|2022-06-01 11:15:10|88.99|88.95|88.98|88.95|88.99|88.95|88.98|88.95|15
1654082120000|2022-06-01 11:15:20|88.97||88.98||88.98||88.97||347
1654082140000|2022-06-01 11:15:40|||||||||1727
1654082150000|2022-06-01 11:15:50|88.99||88.99||88.99||88.99||0
1654082160000|2022-06-01 11:16:00|88.98|88.96|88.95|88.91|88.98|88.96|88.93|88.9|18628
1654082200000|2022-06-01 11:16:40|||||||||563
1654082220000|2022-06-01 11:17:00|88.97|88.92|89.02|88.99|89.06|89.01|88.97|88.92|8266
1654082240000|2022-06-01 11:17:20|89.03|89|89.04|89|89.04|89|89.03|88.99|221
1654082250000|2022-06-01 11:17:30|89.03|89.01|89.04|89.01|89.04|89.01|89.03|89|0
1654082280000|2022-06-01 11:18:00|89.05|89.03|89.04|89.01|89.06|89.03|89.04|89.01|9547
1654082310000|2022-06-01 11:18:30|||||||||6026
1654082360000|2022-06-01 11:19:20|89.03|88.99|89.01|88.97|89.03|88.99|89.01|88.97|12657
1654082380000|2022-06-01 11:19:40|89|88.96|88.97|88.93|89|88.96|88.97|88.93|12381
1654082390000|2022-06-01 11:19:50|88.98|88.94|88.98|88.94|88.99|88.94|88.98|88.94|0
1654082400000|2022-06-01 11:20:00|89|88.96|89.06|89.01|89.1|89.04|88.98|88.96|569
1654082410000|2022-06-01 11:20:10|89.07|89.03|89.09|89.05|89.09|89.05|89.07|89.03|3171
1654082420000|2022-06-01 11:20:20|89.1|89.06|89.07|89.02|89.11|89.08|89.07|89.02|10011
1654082430000|2022-06-01 11:20:30|89.08|89.04|89.09|89.04|89.09|89.05|89.08|89.04|0
1654082440000|2022-06-01 11:20:40|89.07|89.03|89.07|89.02|89.07|89.03|89.07|89.02|0
1654082460000|2022-06-01 11:21:00|89.08|89.04|89.09|89.04|89.09|89.04|89.08|89.04|0
1654082470000|2022-06-01 11:21:10|89.1|89.05|89.11|89.08|89.11|89.09|89.1|89.05|5768
1654082480000|2022-06-01 11:21:20||89.09||89.09||89.09||89.09|0
1654082490000|2022-06-01 11:21:30||89.08||89.08||89.08||89.08|562
1654082510000|2022-06-01 11:21:50|89.1|89.07|89.05|89.01|89.1|89.07|89.05|89.01|5371
1654082520000|2022-06-01 11:22:00|89.04|89|89.04|88.98|89.04|89|89.03|88.98|0
1654082530000|2022-06-01 11:22:10|89.03||89.03||89.03||89.03||43305
1654082540000|2022-06-01 11:22:20|89.04|89|89.04|89|89.04|89.02|89.04|89|0
1654082570000|2022-06-01 11:22:50|89|88.99|89.03|88.99|89.04|89|89|88.97|42011
1654082630000|2022-06-01 11:23:50|89.04|89|89.03|89|89.04|89.02|89.03|89|4062
1654082640000|2022-06-01 11:24:00|89.04||89.04||89.04||89.04||223
1654082650000|2022-06-01 11:24:10|||||||||1000
1654082660000|2022-06-01 11:24:20|89.03||89.03||89.03||89.03||0
1654082670000|2022-06-01 11:24:30|89.04||89.03||89.04||89.03||3
1654082680000|2022-06-01 11:24:40|89.04||89.04||89.04||89.04||1627
1654082690000|2022-06-01 11:24:50|89.03||89.04||89.04||89.03||15
1654082710000|2022-06-01 11:25:10|89.06|89.01|89.06|89.03|89.06|89.05|89.06|89.01|8093
1654082730000|2022-06-01 11:25:30|89.08|89.04|89.08|89.04|89.11|89.08|89.08|89.04|15672
1654082750000|2022-06-01 11:25:50|89.1|89.05|89.1|89.06|89.11|89.08|89.1|89.05|4966
1654082760000|2022-06-01 11:26:00|89.09|89.05|89.13|89.1|89.14|89.1|89.08|89.03|8166
1654082770000|2022-06-01 11:26:10|||||||||562
1654082780000|2022-06-01 11:26:20|89.11|89.09|89.11|89.08|89.11|89.09|89.11|89.08|11735
1654082790000|2022-06-01 11:26:30|89.1|89.06|89.13|89.09|89.13|89.09|89.09|89.04|4962
1654082800000|2022-06-01 11:26:40|89.11|89.08|89.13|89.07|89.13|89.08|89.11|89.06|25
1654082810000|2022-06-01 11:26:50||89.08||89.08||89.08||89.08|792
1654082820000|2022-06-01 11:27:00||89.07||89.08||89.08||89.07|167
1654082840000|2022-06-01 11:27:20|89.12|89.07|89.1|89.06|89.13|89.07|89.1|89.06|0
1654082850000|2022-06-01 11:27:30|||||||||2245
1654082860000|2022-06-01 11:27:40|89.09|89.05|89.08|89.04|89.1|89.05|89.08|89.03|29
1654082870000|2022-06-01 11:27:50|89.1|89.05|89.1|89.05|89.1|89.06|89.1|89.04|0
1654082880000|2022-06-01 11:28:00||89.06||89.05||89.06||89.05|13
1654082910000|2022-06-01 11:28:30|89.11|89.07|89.13|89.07|89.13|89.07|89.11|89.07|0
1654082930000|2022-06-01 11:28:50|89.12|89.06|89.12|89.06|89.12|89.06|89.12|89.06|0
1654082960000|2022-06-01 11:29:20|||||||||53664
1654082970000|2022-06-01 11:29:30|89.13|89.08|89.13|89.08|89.14|89.1|89.12|89.08|806
1654082980000|2022-06-01 11:29:40|89.08|89.07|89.07|89.03|89.08|89.07|89.07|89.03|11076
1654082990000|2022-06-01 11:29:50|89.06|89.02|89.07|89.03|89.07|89.03|89.06|89.02|1
1654083000000|2022-06-01 11:30:00|89.06|89.02|89.05|89.01|89.06|89.02|89.02|88.99|0
1654083010000|2022-06-01 11:30:10|89.04||89.04||89.05||89.04||0
1654083020000|2022-06-01 11:30:20|89.05||89.05||89.05||89.05||0
1654083030000|2022-06-01 11:30:30|||||||||16848
1654083040000|2022-06-01 11:30:40|89.04|89.02|89.05|89.01|89.05|89.02|89.04|89.01|120
1654083050000|2022-06-01 11:30:50|89.07|89.03|89.07|89.03|89.08|89.06|89.07|89.03|2520
1654083060000|2022-06-01 11:31:00|89.08|89.04|89.15|89.12|89.18|89.12|89.08|89.04|17018
1654083070000|2022-06-01 11:31:10|89.14|89.11|89.15|89.1|89.2|89.13|89.13|89.09|18199
1654083080000|2022-06-01 11:31:20|89.16|89.09|89.25|89.21|89.28|89.23|89.16|89.09|40257
1654083110000|2022-06-01 11:31:50|89.26|89.22|89.25|89.21|89.26|89.23|89.25|89.21|0
1654083120000|2022-06-01 11:32:00|89.26|89.22|89.26|89.22|89.26|89.22|89.26|89.22|0
1654083130000|2022-06-01 11:32:10|89.27|89.23|89.29|89.24|89.3|89.26|89.27|89.23|3653
1654083140000|2022-06-01 11:32:20|89.3|89.25|89.25|89.21|89.3|89.26|89.23|89.21|12250
1654083180000|2022-06-01 11:33:00|89.27|89.24|89.27|89.22|89.27|89.25|89.27|89.22|1649
1654083190000|2022-06-01 11:33:10|89.26|89.24|89.27|89.23|89.27|89.24|89.25|89.21|17867
1654083200000|2022-06-01 11:33:20|89.26|89.22|89.26|89.22|89.27|89.23|89.26|89.21|0
1654083210000|2022-06-01 11:33:30||89.21||89.21||89.21||89.21|23255
1654083220000|2022-06-01 11:33:40|89.25|89.22|89.25|89.21|89.25|89.22|89.24|89.21|24
1654083240000|2022-06-01 11:34:00|89.24|89.2|89.21|89.16|89.25|89.21|89.21|89.16|189044
1654083250000|2022-06-01 11:34:10|89.2|89.15|89.18|89.14|89.2|89.17|89.18|89.14|6536
1654083260000|2022-06-01 11:34:20|89.2|89.15|89.2|89.14|89.2|89.15|89.2|89.14|0
1654083270000|2022-06-01 11:34:30||89.15||89.15||89.15||89.15|49
1654083280000|2022-06-01 11:34:40|89.19|89.17|89.19|89.15|89.2|89.17|89.19|89.15|5
1654083290000|2022-06-01 11:34:50|89.18||89.17||89.18||89.17||7347
1654083300000|2022-06-01 11:35:00|89.16|89.14|89.17|89.13|89.17|89.14|89.16|89.13|4244
1654083310000|2022-06-01 11:35:10|89.18|89.14|89.24|89.21|89.25|89.22|89.17|89.14|186485
1654083320000|2022-06-01 11:35:20||89.22||89.21||89.22||89.21|253
1654083330000|2022-06-01 11:35:30|89.25|89.22|89.28|89.24|89.28|89.24|89.25|89.21|2525
1654083340000|2022-06-01 11:35:40|89.27|89.23|89.27|89.23|89.27|89.23|89.27|89.23|561
1654083350000|2022-06-01 11:35:50|89.28|89.24|89.32|89.28|89.32|89.28|89.28|89.23|14871
1654083360000|2022-06-01 11:36:00|89.34|89.29|89.34|89.3|89.35|89.31|89.33|89.29|7270
1654083370000|2022-06-01 11:36:10|89.33|89.29|89.34|89.3|89.34|89.3|89.32|89.29|0
1654083380000|2022-06-01 11:36:20|89.36|89.31|89.36|89.32|89.36|89.32|89.36|89.31|29
1654083390000|2022-06-01 11:36:30|89.34|89.31|89.36|89.31|89.36|89.31|89.34|89.31|0
1654083420000|2022-06-01 11:37:00|89.34||89.35||89.35||89.34||90
1654083430000|2022-06-01 11:37:10|89.34||89.34||89.34||89.34||0
1654083440000|2022-06-01 11:37:20|89.35||89.35||89.35||89.35||0
1654083460000|2022-06-01 11:37:40|89.36|89.32|89.34|89.32|89.37|89.32|89.34|89.31|2800
1654083470000|2022-06-01 11:37:50|89.35|89.31|89.34|89.32|89.36|89.32|89.34|89.31|0
1654083480000|2022-06-01 11:38:00|89.35|89.33|89.4|89.35|89.41|89.35|89.35|89.33|1649
1654083490000|2022-06-01 11:38:10|89.39|89.34|89.34|89.31|89.39|89.34|89.32|89.28|19077
1654083500000|2022-06-01 11:38:20|89.36|89.33|89.35|89.31|89.37|89.34|89.35|89.31|1727
1654083510000|2022-06-01 11:38:30|89.34|89.3|89.34|89.31|89.34|89.31|89.33|89.29|0
1654083530000|2022-06-01 11:38:50|89.35|89.32|89.35|89.31|89.35|89.33|89.35|89.31|4658
1654083540000|2022-06-01 11:39:00||89.33||89.31||89.33||89.31|0
1654083550000|2022-06-01 11:39:10||89.33||89.33||89.33||89.33|0
1654083560000|2022-06-01 11:39:20|89.34|89.31|89.31|89.27|89.34|89.31|89.31|89.27|252
1654083580000|2022-06-01 11:39:40|89.3|89.26|89.28|89.24|89.3|89.26|89.28|89.23|3506
1654083590000|2022-06-01 11:39:50|89.27|89.23|89.28|89.24|89.28|89.24|89.27|89.21|851
1654083600000|2022-06-01 11:40:00|89.29|89.25|89.28|89.22|89.3|89.27|89.28|89.22|4016
1654083610000|2022-06-01 11:40:10|89.27|89.21|89.25|89.2|89.27|89.21|89.25|89.2|0
1654083620000|2022-06-01 11:40:20|89.24|89.21|89.24|89.21|89.24|89.21|89.24|89.21|0
1654083630000|2022-06-01 11:40:30||89.2||89.2||89.2||89.2|4640
1654083660000|2022-06-01 11:41:00|89.23|89.21|89.26|89.21|89.27|89.23|89.23|89.2|4944
1654083670000|2022-06-01 11:41:10|89.23|89.2|89.22|89.2|89.25|89.2|89.22|89.2|0
1654083680000|2022-06-01 11:41:20|89.24|89.21|89.26|89.23|89.26|89.23|89.24|89.2|3759
1654083690000|2022-06-01 11:41:30|89.28|89.24|89.28|89.23|89.28|89.24|89.28|89.23|370
1654083710000|2022-06-01 11:41:50|89.29|89.25|89.31|89.26|89.31|89.27|89.29|89.25|2184
1654083720000|2022-06-01 11:42:00|89.3|89.25|89.29|89.25|89.3|89.25|89.29|89.25|11
1654083730000|2022-06-01 11:42:10|89.3|89.26|89.29|89.25|89.3|89.26|89.29|89.25|37
1654083740000|2022-06-01 11:42:20|89.3|89.26|89.3|89.26|89.3|89.26|89.29|89.26|3003
1654083760000|2022-06-01 11:42:40|89.31|89.27|89.34|89.31|89.37|89.31|89.31|89.27|1
1654083770000|2022-06-01 11:42:50|89.35|89.32|89.37|89.32|89.39|89.32|89.35|89.32|0
1654083780000|2022-06-01 11:43:00|89.36|89.31|89.36|89.32|89.37|89.33|89.35|89.31|2500
1654083790000|2022-06-01 11:43:10|89.35|89.3|89.35|89.3|89.35|89.3|89.35|89.3|0
1654083800000|2022-06-01 11:43:20|89.34|89.29|89.31|89.29|89.34|89.29|89.31|89.29|23898
1654083820000|2022-06-01 11:43:40|89.32|89.3|89.34|89.3|89.38|89.32|89.32|89.3|30885
1654083830000|2022-06-01 11:43:50|89.35|89.31|89.34|89.3|89.35|89.31|89.34|89.3|0
1654083840000|2022-06-01 11:44:00|89.33|89.29|89.34|89.29|89.35|89.3|89.32|89.29|12620
1654083850000|2022-06-01 11:44:10|||||||||3224
1654083860000|2022-06-01 11:44:20|||||||||8125
1654083870000|2022-06-01 11:44:30|89.33||89.33||89.33||89.33||3426
1654083880000|2022-06-01 11:44:40|89.32|89.27|89.3|89.26|89.32|89.27|89.3|89.26|2204
1654083890000|2022-06-01 11:44:50|89.29|89.27|89.37|89.33|89.39|89.33|89.29|89.26|6896
1654083900000|2022-06-01 11:45:00|89.38|89.34|89.38|89.33|89.41|89.35|89.38|89.33|0
1654083910000|2022-06-01 11:45:10|89.37||89.38||89.38||89.37||200
1654083920000|2022-06-01 11:45:20|89.39|89.34|89.39|89.34|89.39|89.35|89.39|89.33|0
1654083930000|2022-06-01 11:45:30|89.38|89.33|89.37|89.32|89.38|89.33|89.37|89.32|0
1654083940000|2022-06-01 11:45:40||89.33||89.33||89.33||89.33|0
1654083950000|2022-06-01 11:45:50|89.38|89.34|89.39|89.35|89.39|89.36|89.38|89.32|29
1654083960000|2022-06-01 11:46:00||89.36||89.36||89.36||89.35|4461
1654083970000|2022-06-01 11:46:10|89.4|89.38|89.4|89.36|89.42|89.39|89.39|89.36|15334
1654083980000|2022-06-01 11:46:20|89.39||89.39||89.39||89.39||0
1654083990000|2022-06-01 11:46:30|89.4|89.37|89.42|89.37|89.42|89.39|89.39|89.37|3016
1654084000000|2022-06-01 11:46:40||89.38||89.37||89.38||89.37|218
1654084020000|2022-06-01 11:47:00||89.38||89.37||89.39||89.37|0
1654084030000|2022-06-01 11:47:10|89.41|89.4|89.44|89.39|89.44|89.4|89.4|89.36|21193
1654084040000|2022-06-01 11:47:20||89.4||89.39||89.4||89.39|0
1654084060000|2022-06-01 11:47:40|89.45|89.41|89.43|89.39|89.45|89.41|89.43|89.39|0
1654084070000|2022-06-01 11:47:50|89.44||89.45||89.45||89.44||2212
1654084080000|2022-06-01 11:48:00|89.44|89.4|89.43|89.39|89.44|89.4|89.43|89.37|0
1654084090000|2022-06-01 11:48:10|89.45|89.41|89.45|89.41|89.45|89.41|89.45|89.39|50
1654084100000|2022-06-01 11:48:20||89.42||89.41||89.42||89.41|29
1654084120000|2022-06-01 11:48:40|89.44|89.42|89.42|89.37|89.44|89.42|89.42|89.37|186
1654084130000|2022-06-01 11:48:50|89.43|89.38|89.41|89.37|89.43|89.38|89.41|89.37|0
1654084140000|2022-06-01 11:49:00|89.42|89.38|89.45|89.41|89.45|89.41|89.42|89.38|12209
1654084150000|2022-06-01 11:49:10|89.44||89.44||89.44||89.44||0
1654084160000|2022-06-01 11:49:20|89.45|89.42|89.45|89.41|89.45|89.42|89.45|89.41|0
1654084170000|2022-06-01 11:49:30||89.42||89.42||89.42||89.41|10
1654084190000|2022-06-01 11:49:50||89.41||89.42||89.42||89.41|50
1654084200000|2022-06-01 11:50:00|89.46|89.41|89.48|89.44|89.48|89.45|89.46|89.41|3668
1654084210000|2022-06-01 11:50:10||89.45||89.45||89.45||89.45|55
1654084220000|2022-06-01 11:50:20|89.5|89.46|89.51|89.48|89.54|89.5|89.5|89.46|4703
1654084240000|2022-06-01 11:50:40|89.5||89.5||89.5||89.5||1
1654084250000|2022-06-01 11:50:50|89.49|89.45|89.47|89.45|89.5|89.46|89.47|89.44|1245
1654084260000|2022-06-01 11:51:00||89.46||89.45||89.46||89.45|0
1654084270000|2022-06-01 11:51:10|89.5|89.46|89.51|89.46|89.51|89.47|89.5|89.46|329
1654084290000|2022-06-01 11:51:30|||||||||1000
1654084300000|2022-06-01 11:51:40|89.49|89.45|89.46|89.43|89.49|89.45|89.46|89.43|832
1654084310000|2022-06-01 11:51:50|89.45|89.41|89.46|89.42|89.46|89.42|89.44|89.41|36
1654084320000|2022-06-01 11:52:00|89.45|89.41|89.44|89.4|89.45|89.41|89.42|89.38|1005
1654084330000|2022-06-01 11:52:10|89.45|89.41|89.43|89.4|89.45|89.41|89.43|89.4|1028
1654084340000|2022-06-01 11:52:20|89.42|89.39|89.43|89.39|89.43|89.39|89.42|89.38|0
1654084350000|2022-06-01 11:52:30|89.45|89.4|89.45|89.41|89.46|89.44|89.44|89.4|23367
1654084360000|2022-06-01 11:52:40|89.46|89.42|89.46|89.42|89.46|89.43|89.46|89.42|138
1654084390000|2022-06-01 11:53:10||89.44||89.42||89.44||89.42|0
1654084400000|2022-06-01 11:53:20|89.49|89.44|89.55|89.51|89.55|89.51|89.49|89.44|3933
1654084410000|2022-06-01 11:53:30|89.53|89.49|89.54|89.49|89.54|89.49|89.53|89.49|30718
1654084420000|2022-06-01 11:53:40|89.49|89.48|89.55|89.5|89.55|89.51|89.49|89.44|29985
1654084430000|2022-06-01 11:53:50|89.5|89.49|89.46|89.42|89.5|89.49|89.46|89.4|22569
1654084450000|2022-06-01 11:54:10|89.45|89.41|89.45|89.4|89.45|89.41|89.45|89.39|0
1654084460000|2022-06-01 11:54:20|89.46|89.41|89.45|89.43|89.48|89.44|89.45|89.41|2734
1654084470000|2022-06-01 11:54:30|89.48|89.44|89.49|89.44|89.49|89.44|89.48|89.44|100
1654084490000|2022-06-01 11:54:50|||||||||2713
1654084500000|2022-06-01 11:55:00|89.47|89.43|89.47|89.42|89.47|89.43|89.47|89.42|1
1654084520000|2022-06-01 11:55:20|89.44||89.44||89.44||89.44||4
1654084530000|2022-06-01 11:55:30|89.43|89.4|89.47|89.42|89.47|89.42|89.38|89.34|20235
1654084540000|2022-06-01 11:55:40|89.43|89.41|89.47|89.43|89.47|89.43|89.43|89.41|178
1654084580000|2022-06-01 11:56:20|89.46|89.41|89.45|89.4|89.46|89.42|89.45|89.4|15000
1654084590000|2022-06-01 11:56:30|89.46|89.42|89.47|89.42|89.47|89.43|89.45|89.41|805
1654084600000|2022-06-01 11:56:40|||||||||25006
1654084610000|2022-06-01 11:56:50|89.45|89.43|89.46|89.42|89.47|89.43|89.45|89.42|0
1654084620000|2022-06-01 11:57:00||89.43||89.42||89.43||89.42|0
1654084630000|2022-06-01 11:57:10|89.47|89.43|89.46|89.42|89.47|89.43|89.45|89.42|11148
1654084640000|2022-06-01 11:57:20|89.45||89.46||89.46||89.45||0
1654084650000|2022-06-01 11:57:30|89.47|89.43|89.49|89.45|89.49|89.45|89.47|89.43|200
1654084670000|2022-06-01 11:57:50|||||||||5
1654084710000|2022-06-01 11:58:30||89.46||89.47||89.47||89.46|0
1654084730000|2022-06-01 11:58:50|89.5|89.48|89.46|89.41|89.5|89.48|89.45|89.41|14754
1654084740000|2022-06-01 11:59:00|89.45|89.42|89.45|89.41|89.45|89.42|89.45|89.41|0
1654084750000|2022-06-01 11:59:10|89.44|89.42|89.47|89.42|89.48|89.44|89.44|89.42|11895
1654084760000|2022-06-01 11:59:20||89.43||89.43||89.43||89.43|0
1654084770000|2022-06-01 11:59:30|89.48|89.44|89.48|89.42|89.49|89.45|89.48|89.42|0
1654084780000|2022-06-01 11:59:40||89.43||89.45||89.45||89.43|864
1654084790000|2022-06-01 11:59:50|89.49|89.46|89.45|89.41|89.52|89.48|89.45|89.41|141185
1654084800000|2022-06-01 12:00:00|89.46|89.42|89.49|89.44|89.5|89.45|89.46|89.42|16530
1654084810000|2022-06-01 12:00:10|89.48|89.43|89.49|89.43|89.49|89.43|89.45|89.42|21748
1654084820000|2022-06-01 12:00:20|89.48|89.41|89.46|89.41|89.48|89.42|89.45|89.4|2
1654084830000|2022-06-01 12:00:30||89.42||89.41||89.42||89.41|0
1654084840000|2022-06-01 12:00:40|89.45||89.45||89.45||89.45||0
1654084850000|2022-06-01 12:00:50|89.46|89.42|89.49|89.45|89.49|89.45|89.46|89.42|11308
1654084860000|2022-06-01 12:01:00|||||||||14
1654084880000|2022-06-01 12:01:20|89.5|89.46|89.5|89.48|89.52|89.49|89.49|89.45|179852
1654084890000|2022-06-01 12:01:30|89.52|89.49|89.5|89.48|89.52|89.49|89.48|89.46|932204
1654084900000|2022-06-01 12:01:40||89.47||89.48||89.48||89.46|33617
1654084910000|2022-06-01 12:01:50|89.51|89.49|89.59|89.56|89.6|89.58|89.5|89.49|150304
1654084920000|2022-06-01 12:02:00|89.58|89.54|89.56|89.53|89.58|89.54|89.56|89.51|0
1654084930000|2022-06-01 12:02:10|89.57|89.51|89.58|89.54|89.58|89.54|89.57|89.51|11713
1654084940000|2022-06-01 12:02:20|89.59|89.55|89.58|89.53|89.59|89.56|89.58|89.53|0
1654084950000|2022-06-01 12:02:30|89.57|89.54|89.59|89.55|89.59|89.55|89.57|89.53|50
1654084960000|2022-06-01 12:02:40|89.58|89.53|89.58|89.53|89.58|89.53|89.56|89.51|7122
1654084970000|2022-06-01 12:02:50|89.57|89.51|89.55|89.49|89.57|89.51|89.53|89.49|2500
1654084980000|2022-06-01 12:03:00|89.54||89.53||89.54||89.53||127
1654084990000|2022-06-01 12:03:10||89.47||89.47||89.47||89.47|75000
1654085000000|2022-06-01 12:03:20|89.52||89.51||89.52||89.51||0
1654085020000|2022-06-01 12:03:40|89.5|89.46|89.43|89.39|89.5|89.48|89.39|89.35|13825
1654085030000|2022-06-01 12:03:50|89.44|89.4|89.44|89.39|89.46|89.41|89.43|89.38|27501
1654085040000|2022-06-01 12:04:00|89.45|89.4|89.46|89.41|89.46|89.42|89.45|89.4|2500
1654085050000|2022-06-01 12:04:10||89.42||89.41||89.42||89.41|40
1654085060000|2022-06-01 12:04:20|89.45|89.42|89.42|89.37|89.45|89.43|89.42|89.37|14114
1654085070000|2022-06-01 12:04:30|89.43|89.38|89.43|89.39|89.44|89.39|89.42|89.38|0
1654085080000|2022-06-01 12:04:40|89.42|89.38|89.42|89.38|89.42|89.38|89.42|89.38|7850
1654085100000|2022-06-01 12:05:00|||||||||9819
1654085110000|2022-06-01 12:05:10|89.43|89.39|89.4|89.39|89.43|89.39|89.4|89.39|17
1654085120000|2022-06-01 12:05:20|89.39|89.38|89.39|89.35|89.39|89.38|89.39|89.35|2922
1654085130000|2022-06-01 12:05:30|||||||||559
1654085140000|2022-06-01 12:05:40|89.4|89.36|89.43|89.38|89.43|89.39|89.38|89.36|13637
1654085150000|2022-06-01 12:05:50|89.41|89.37|89.41|89.37|89.41|89.37|89.41|89.37|3325
1654085170000|2022-06-01 12:06:10|||||||||1000
1654085180000|2022-06-01 12:06:20|89.43|89.38|89.43|89.38|89.43|89.38|89.43|89.38|500
1654085190000|2022-06-01 12:06:30|89.41|89.37|89.43|89.36|89.43|89.37|89.41|89.36|1940
1654085200000|2022-06-01 12:06:40|89.42|89.37|89.42|89.37|89.42|89.37|89.42|89.37|333
1654085210000|2022-06-01 12:06:50|89.41|89.36|89.43|89.36|89.43|89.36|89.41|89.36|0
1654085220000|2022-06-01 12:07:00||89.37||89.37||89.37||89.37|2502
1654085230000|2022-06-01 12:07:10||89.36||89.36||89.36||89.36|2134
1654085250000|2022-06-01 12:07:30|89.41|89.35|89.39|89.36|89.41|89.36|89.38|89.35|5
1654085260000|2022-06-01 12:07:40|89.38|89.35|89.37|89.33|89.38|89.35|89.36|89.33|1513
1654085270000|2022-06-01 12:07:50|89.38|89.34|89.41|89.37|89.41|89.37|89.38|89.34|1728
1654085280000|2022-06-01 12:08:00|89.4|89.35|89.38|89.33|89.4|89.35|89.38|89.33|10001
1654085300000|2022-06-01 12:08:20|89.37|89.3|89.34|89.28|89.37|89.3|89.32|89.28|2883
1654085310000|2022-06-01 12:08:30|89.33|89.29|89.33|89.29|89.33|89.3|89.32|89.28|12
1654085330000|2022-06-01 12:08:50||89.3||89.3||89.3||89.3|0
1654085340000|2022-06-01 12:09:00|||||||||3000
1654085370000|2022-06-01 12:09:30|89.32|89.31|89.32|89.28|89.32|89.31|89.32|89.28|7248
1654085380000|2022-06-01 12:09:40|89.31||89.32||89.32||89.31||0
1654085390000|2022-06-01 12:09:50||89.29||89.29||89.29||89.29|0
1654085400000|2022-06-01 12:10:00|||||||||1729
1654085420000|2022-06-01 12:10:20|89.31|89.28|89.27|89.25|89.31|89.28|89.27|89.25|2614
1654085440000|2022-06-01 12:10:40|||||||||60
1654085450000|2022-06-01 12:10:50|89.26|89.24|89.25|89.21|89.26|89.24|89.25|89.2|1014
1654085460000|2022-06-01 12:11:00|89.23|89.2|89.2|89.16|89.24|89.21|89.2|89.15|2438
1654085480000|2022-06-01 12:11:20|89.21|89.17|89.22|89.18|89.23|89.2|89.21|89.17|344
1654085490000|2022-06-01 12:11:30|89.23|89.19|89.23|89.21|89.23|89.21|89.23|89.19|676
1654085500000|2022-06-01 12:11:40|89.22|89.19|89.22|89.18|89.22|89.2|89.22|89.17|2241
1654085520000|2022-06-01 12:12:00|||||||||10930
1654085530000|2022-06-01 12:12:10|89.21|89.17|89.22|89.17|89.22|89.17|89.21|89.17|2500
1654085540000|2022-06-01 12:12:20|||||||||10
1654085550000|2022-06-01 12:12:30|89.23|89.18|89.26|89.21|89.26|89.23|89.23|89.18|11495
1654085570000|2022-06-01 12:12:50|89.27|89.22|89.27|89.24|89.27|89.25|89.27|89.22|4742
1654085580000|2022-06-01 12:13:00|89.29|89.26|89.3|89.26|89.34|89.28|89.29|89.26|3665
1654085590000|2022-06-01 12:13:10|89.32|89.27|89.32|89.26|89.32|89.28|89.32|89.26|0
1654085610000|2022-06-01 12:13:30|89.3||89.29||89.3||89.29||0
1654085620000|2022-06-01 12:13:40|89.27|89.25|89.23|89.19|89.27|89.25|89.23|89.18|0
1654085630000|2022-06-01 12:13:50||89.18||89.18||89.18||89.18|0
1654085640000|2022-06-01 12:14:00|89.22|89.19|89.18|89.16|89.25|89.2|89.18|89.15|7949
1654085660000|2022-06-01 12:14:20|89.21|89.17|89.23|89.19|89.23|89.19|89.2|89.16|3077
1654085670000|2022-06-01 12:14:30|89.22|89.18|89.22|89.18|89.25|89.2|89.22|89.17|0
1654085680000|2022-06-01 12:14:40|89.23|89.19|89.25|89.2|89.25|89.2|89.23|89.19|3
1654085690000|2022-06-01 12:14:50|89.23|89.19|89.23|89.19|89.23|89.19|89.23|89.19|0
1654085700000|2022-06-01 12:15:00|||||||||1005
1654085720000|2022-06-01 12:15:20|89.21|89.18|89.21|89.17|89.21|89.18|89.21|89.17|3500
1654085730000|2022-06-01 12:15:30|89.23|89.18|89.23|89.18|89.23|89.18|89.23|89.18|0
1654085740000|2022-06-01 12:15:40|89.21|89.17|89.21|89.16|89.21|89.17|89.21|89.16|0
1654085750000|2022-06-01 12:15:50|89.2|89.15|89.19|89.15|89.2|89.15|89.19|89.15|16
1654085790000|2022-06-01 12:16:30|89.21|89.16|89.19|89.15|89.21|89.16|89.19|89.15|632
1654085800000|2022-06-01 12:16:40|89.21|89.17|89.23|89.18|89.23|89.18|89.21|89.17|1
1654085820000|2022-06-01 12:17:00|89.25|89.19|89.29|89.25|89.33|89.27|89.25|89.19|6516
1654085830000|2022-06-01 12:17:10||89.24||89.24||89.24||89.24|0
1654085840000|2022-06-01 12:17:20|||||||||4112
1654085870000|2022-06-01 12:17:50|||||||||10073
1654085880000|2022-06-01 12:18:00|89.27|89.23|89.27|89.24|89.27|89.24|89.27|89.22|434
1654085890000|2022-06-01 12:18:10|||||||||1116
1654085900000|2022-06-01 12:18:20|89.26|89.23|89.25|89.23|89.26|89.23|89.24|89.2|0
1654085910000|2022-06-01 12:18:30||89.21||89.22||89.22||89.2|180
1654085950000|2022-06-01 12:19:10|89.27|89.23|89.29|89.24|89.29|89.25|89.26|89.23|201
1654085960000|2022-06-01 12:19:20|89.28|89.25|89.28|89.24|89.28|89.27|89.28|89.24|222
1654085970000|2022-06-01 12:19:30|89.29|89.25|89.24|89.2|89.29|89.25|89.24|89.2|7002
1654085990000|2022-06-01 12:19:50||89.19||89.2||89.2||89.19|0
1654086000000|2022-06-01 12:20:00|||||||||900
1654086020000|2022-06-01 12:20:20||89.21||89.21||89.21||89.21|0
1654086060000|2022-06-01 12:21:00|89.23||89.23||89.24||89.23||6
1654086080000|2022-06-01 12:21:20|||||||||1000
1654086090000|2022-06-01 12:21:30|89.22|89.19|89.21|89.17|89.22|89.19|89.2|89.17|1120
1654086100000|2022-06-01 12:21:40|89.22|89.18|89.22|89.19|89.24|89.22|89.22|89.18|2563
1654086120000|2022-06-01 12:22:00||89.18||89.19||89.19||89.18|11
1654086130000|2022-06-01 12:22:10|89.24|89.2|89.24|89.22|89.24|89.22|89.24|89.2|3259
1654086150000|2022-06-01 12:22:30|89.27|89.23|89.23|89.19|89.28|89.23|89.23|89.19|8373
1654086160000|2022-06-01 12:22:40|89.22||89.23||89.23||89.22||55
1654086170000|2022-06-01 12:22:50|||||||||6709
1654086180000|2022-06-01 12:23:00|||||||||3332
1654086190000|2022-06-01 12:23:10|89.24|89.2|89.24|89.2|89.24|89.2|89.24|89.2|1
1654086200000|2022-06-01 12:23:20||89.19||89.19||89.19||89.19|0
1654086210000|2022-06-01 12:23:30|89.26|89.2|89.26|89.22|89.26|89.22|89.26|89.2|2430
1654086220000|2022-06-01 12:23:40|89.25|89.2|89.24|89.2|89.25|89.22|89.24|89.19|500
1654086240000|2022-06-01 12:24:00|89.23|89.19|89.21|89.17|89.23|89.19|89.21|89.17|14
1654086250000|2022-06-01 12:24:10|||||||||1660
1654086260000|2022-06-01 12:24:20|89.2|89.19|89.18|89.15|89.2|89.19|89.17|89.15|4531
1654086270000|2022-06-01 12:24:30|89.19|89.16|89.18|89.15|89.21|89.16|89.18|89.15|3769
1654086320000|2022-06-01 12:25:20|89.17|89.14|89.15|89.12|89.18|89.15|89.15|89.12|7746
1654086330000|2022-06-01 12:25:30|89.14|89.11|89.11|89.07|89.15|89.11|89.11|89.07|2304
1654086340000|2022-06-01 12:25:40|89.14|89.09|89.14|89.1|89.14|89.1|89.14|89.09|2324
1654086350000|2022-06-01 12:25:50|89.15|89.09|89.14|89.09|89.15|89.11|89.11|89.08|2226
1654086360000|2022-06-01 12:26:00|89.13|89.08|89.11|89.06|89.13|89.08|89.11|89.06|4468
1654086370000|2022-06-01 12:26:10|89.09|89.05|89.11|89.06|89.11|89.06|89.09|89.05|0
1654086380000|2022-06-01 12:26:20|89.12|89.08|89.1|89.07|89.13|89.08|89.1|89.06|0
1654086390000|2022-06-01 12:26:30|89.09|89.06|89.07|89.04|89.09|89.06|89.06|89.04|15341
1654086400000|2022-06-01 12:26:40|89.08|89.05|89.1|89.07|89.12|89.07|89.08|89.05|3225
1654086410000|2022-06-01 12:26:50|89.11|89.08|89.11|89.08|89.13|89.08|89.11|89.08|2227
1654086440000|2022-06-01 12:27:20|89.13|89.09|89.2|89.16|89.2|89.16|89.13|89.09|5709
1654086460000|2022-06-01 12:27:40|89.21|89.17|89.19|89.16|89.22|89.17|89.19|89.16|10613
1654086470000|2022-06-01 12:27:50|89.21|89.17|89.2|89.17|89.22|89.17|89.2|89.17|11
1654086480000|2022-06-01 12:28:00|89.19|89.16|89.18|89.13|89.19|89.16|89.17|89.12|6076
1654086490000|2022-06-01 12:28:10|||||||||3
1654086500000|2022-06-01 12:28:20||89.14||89.14||89.14||89.14|1
1654086510000|2022-06-01 12:28:30|||||||||1102
1654086520000|2022-06-01 12:28:40|89.19|89.15|89.24|89.2|89.27|89.21|89.19|89.15|5686
1654086530000|2022-06-01 12:28:50|89.23||89.23||89.23||89.23||0
1654086550000|2022-06-01 12:29:10|89.24|89.21|89.24|89.21|89.27|89.23|89.24|89.2|7508
1654086560000|2022-06-01 12:29:20|89.23|89.2|89.21|89.15|89.23|89.2|89.21|89.14|2
1654086570000|2022-06-01 12:29:30|89.2|89.16|89.19|89.14|89.2|89.17|89.19|89.14|0
1654086580000|2022-06-01 12:29:40|89.21|89.15|89.2|89.14|89.21|89.16|89.2|89.14|0
1654086590000|2022-06-01 12:29:50|89.18|89.13|89.14|89.09|89.18|89.13|89.13|89.08|976
1654086600000|2022-06-01 12:30:00|89.15||89.13||89.15||89.13||0
1654086630000|2022-06-01 12:30:30||89.1||89.09||89.12||89.09|11
1654086640000|2022-06-01 12:30:40||89.08||89.09||89.09||89.08|0
1654086660000|2022-06-01 12:31:00|89.12|89.08|89.09|89.05|89.12|89.08|89.09|89.05|48
1654086690000|2022-06-01 12:31:30|89.08|89.04|89.08|89.04|89.08|89.04|89.08|89.04|0
1654086700000|2022-06-01 12:31:40|89.09|89.05|89.09|89.05|89.09|89.05|89.08|89.04|0
1654086710000|2022-06-01 12:31:50|89.08|89.04|89.09|89.05|89.09|89.05|89.08|89.04|0
1654086720000|2022-06-01 12:32:00|89.08|89.04|89.09|89.06|89.09|89.06|89.04|89|17187
1654086730000|2022-06-01 12:32:10||89.05||89.04||89.05||89.04|0
1654086750000|2022-06-01 12:32:30||89.05||89.06||89.07||89.05|100
1654086760000|2022-06-01 12:32:40|||||||||2005
1654086770000|2022-06-01 12:32:50|89.08|89.05|89.08|89.05|89.08|89.05|89.07|89.04|943
1654086780000|2022-06-01 12:33:00||89.04||89.04||89.04||89.04|5
1654086800000|2022-06-01 12:33:20|89.07|89.02|89.06|89.02|89.07|89.02|89.05|89.01|0
1654086810000|2022-06-01 12:33:30|89.05|89.01|89.04|89|89.05|89.01|89.04|89|34500
1654086820000|2022-06-01 12:33:40|89.05|89.01|89.04|89.01|89.05|89.03|89.04|89.01|1677
1654086840000|2022-06-01 12:34:00|89.05||89.05||89.05||89.05||32138
1654086850000|2022-06-01 12:34:10|89.04||89.04||89.04||89.04||0
1654086860000|2022-06-01 12:34:20||89||89||89||89|1460
1654086870000|2022-06-01 12:34:30|89.03|88.98|89.01|88.97|89.03|88.98|89.01|88.97|2984
1654086890000|2022-06-01 12:34:50|89|88.98|89.04|88.99|89.04|89.01|89|88.98|0
1654086900000|2022-06-01 12:35:00|89.03|89|88.99|88.95|89.05|89.03|88.99|88.95|35591
1654086910000|2022-06-01 12:35:10|88.98|88.94|88.96|88.91|88.99|88.94|88.95|88.9|7057
1654086920000|2022-06-01 12:35:20|88.97|88.92|88.97|88.92|88.97|88.94|88.97|88.92|0
1654086930000|2022-06-01 12:35:30||88.93||88.93||88.94||88.93|5924
1654086940000|2022-06-01 12:35:40|88.95|88.95|88.96|88.93|88.97|88.95|88.95|88.93|5991
1654086950000|2022-06-01 12:35:50|88.95|88.92|88.95|88.91|88.95|88.92|88.95|88.91|59
1654086960000|2022-06-01 12:36:00|88.97|88.92|88.98|88.96|88.98|88.96|88.97|88.92|1221
1654086970000|2022-06-01 12:36:10||88.95||88.95||88.95||88.95|0
1654086980000|2022-06-01 12:36:20|88.97||88.98||88.98||88.97||0
1654086990000|2022-06-01 12:36:30|88.99|88.96|89|88.96|89|88.96|88.99|88.96|107
1654087000000|2022-06-01 12:36:40|||||||||28113
1654087010000|2022-06-01 12:36:50|88.99|88.95|88.99|88.95|89|88.95|88.99|88.95|0
1654087020000|2022-06-01 12:37:00|89.01|88.96|89|88.96|89.01|88.96|89|88.96|0
1654087030000|2022-06-01 12:37:10|88.95|88.95|88.96|88.92|88.98|88.95|88.95|88.91|38000
1654087050000|2022-06-01 12:37:30|88.98||88.98||88.98||88.98||0
1654087080000|2022-06-01 12:38:00|89.01|88.93|89.01|88.97|89.01|88.98|89.01|88.93|2184
1654087090000|2022-06-01 12:38:10|88.99|88.96|88.99|88.96|88.99|88.96|88.99|88.96|90
1654087100000|2022-06-01 12:38:20|89.01||89.01||89.01||89.01||15000
1654087120000|2022-06-01 12:38:40|||||||||10911
1654087140000|2022-06-01 12:39:00||88.97||88.97||88.97||88.97|0
1654087150000|2022-06-01 12:39:10|89.02|88.98|88.99|88.96|89.02|88.99|88.99|88.96|20868
1654087160000|2022-06-01 12:39:20|89|88.98|89.01|88.98|89.01|88.99|89|88.98|29981
1654087170000|2022-06-01 12:39:30|89|88.96|89|88.96|89|88.96|89|88.96|0
1654087180000|2022-06-01 12:39:40|||||||||34
1654087210000|2022-06-01 12:40:10|89.03|88.97|89.03|88.99|89.03|88.99|89.03|88.97|5646
1654087220000|2022-06-01 12:40:20|89.02|88.98|89.08|89.05|89.08|89.05|88.98|88.97|44700
1654087230000|2022-06-01 12:40:30|89.09|89.06|89.09|89.06|89.09|89.06|89.09|89.06|1285
1654087240000|2022-06-01 12:40:40|89.08||89.08||89.08||89.08||5
1654087250000|2022-06-01 12:40:50|89.07|89.05|89.05|89.01|89.07|89.05|89.05|89|1076
1654087260000|2022-06-01 12:41:00||89.02||89.02||89.03||89.02|0
1654087270000|2022-06-01 12:41:10||89.03||89.03||89.03||89.03|3
1654087280000|2022-06-01 12:41:20||89.02||89.02||89.03||89.02|2600
1654087290000|2022-06-01 12:41:30|89.04||89.05||89.05||89.04||28
1654087300000|2022-06-01 12:41:40|||||||||1618
1654087330000|2022-06-01 12:42:10|89.06|89.03|89.08|89.03|89.09|89.04|89.06|89.03|308
1654087340000|2022-06-01 12:42:20|89.09|89.04|89.08|89.03|89.09|89.04|89.08|89.03|0
1654087350000|2022-06-01 12:42:30|89.09|89.05|89.07|89.03|89.09|89.05|89.07|89.03|11170
1654087360000|2022-06-01 12:42:40|89.06|89.02|89.07|89.02|89.07|89.02|89.06|89.02|0
1654087370000|2022-06-01 12:42:50||89.03||89.03||89.03||89.03|589
1654087380000|2022-06-01 12:43:00|89.08|89.04|89.09|89.04|89.09|89.04|89.08|89.04|4
1654087400000|2022-06-01 12:43:20|89.08||89.08||89.08||89.08||0
1654087410000|2022-06-01 12:43:30|89.09|89.05|89.13|89.08|89.13|89.09|89.09|89.05|2495
1654087420000|2022-06-01 12:43:40|89.12|89.07|89.07|89.02|89.12|89.07|89.07|89.02|1539
1654087430000|2022-06-01 12:43:50|89.08|89.04|89.1|89.05|89.1|89.06|89.08|89.04|4478
1654087440000|2022-06-01 12:44:00|89.09|89.04|89.06|89.02|89.1|89.04|89.05|89.02|0
1654087450000|2022-06-01 12:44:10|89.07|89.03|89.06|89.03|89.08|89.03|89.06|89.02|0
1654087460000|2022-06-01 12:44:20|89.07|89.02|89.06|89.03|89.08|89.03|89.06|89.02|0
1654087470000|2022-06-01 12:44:30|89.07|89.04|89.07|89.03|89.08|89.05|89.07|89.03|1613
1654087480000|2022-06-01 12:44:40|89.08||89.08||89.08||89.08||0
1654087490000|2022-06-01 12:44:50|89.06||89.06||89.06||89.06||2000
1654087510000|2022-06-01 12:45:10|||||||||2235
1654087540000|2022-06-01 12:45:40||89.02||89.05||89.05||89.02|30
1654087550000|2022-06-01 12:45:50|89.09|89.04|89.09|89.05|89.12|89.08|89.07|89.03|8361
1654087560000|2022-06-01 12:46:00|89.08|89.03|89.05|89.02|89.09|89.03|89.05|89.02|2
1654087570000|2022-06-01 12:46:10|89.06||89.06||89.07||89.06||0
1654087580000|2022-06-01 12:46:20|||||||||507
1654087600000|2022-06-01 12:46:40|89.05||89.06||89.06||89.05||47
1654087610000|2022-06-01 12:46:50|89.05|89.01|89.04|88.99|89.05|89.01|89.02|88.98|2476
1654087620000|2022-06-01 12:47:00|89.03||89.03||89.03||89.03||0
1654087630000|2022-06-01 12:47:10|89.02|88.98|89.01|88.97|89.03|88.98|89.01|88.97|2
1654087650000|2022-06-01 12:47:30|89|88.96|88.98|88.94|89|88.96|88.98|88.94|0
1654087660000|2022-06-01 12:47:40|88.97|88.93|88.97|88.93|88.99|88.93|88.97|88.92|0
1654087670000|2022-06-01 12:47:50|88.96|88.92|88.93|88.89|88.96|88.92|88.93|88.89|75
1654087700000|2022-06-01 12:48:20|88.92||88.92||88.92||88.92||183
1654087710000|2022-06-01 12:48:30|88.91|88.9|88.91|88.9|88.94|88.91|88.91|88.89|4131
1654087720000|2022-06-01 12:48:40|88.9|88.89|88.9|88.88|88.9|88.89|88.9|88.86|10052
1654087730000|2022-06-01 12:48:50|88.89|88.86|88.92|88.86|88.92|88.86|88.88|88.84|183
1654087740000|2022-06-01 12:49:00|88.91||88.91||88.91||88.91||324
1654087750000|2022-06-01 12:49:10|88.89|88.85|88.87|88.84|88.89|88.85|88.87|88.84|12287
1654087760000|2022-06-01 12:49:20|88.86|88.82|88.85|88.81|88.87|88.82|88.84|88.8|876
1654087770000|2022-06-01 12:49:30|88.84|88.8|88.85|88.81|88.85|88.81|88.84|88.8|0
1654087780000|2022-06-01 12:49:40||88.82||88.81||88.83||88.81|0
1654087790000|2022-06-01 12:49:50|88.87|88.82|88.88|88.85|88.88|88.85|88.87|88.82|3474
1654087800000|2022-06-01 12:50:00|88.87|88.83|88.86|88.83|88.87|88.83|88.86|88.82|3
1654087810000|2022-06-01 12:50:10|88.87|88.85|88.91|88.85|88.91|88.87|88.87|88.85|868
1654087820000|2022-06-01 12:50:20|88.9|88.87|88.88|88.83|88.9|88.87|88.88|88.83|56
1654087830000|2022-06-01 12:50:30|88.89|88.84|88.94|88.89|88.94|88.89|88.89|88.84|1052
1654087840000|2022-06-01 12:50:40|88.92||88.92||88.92||88.92||0
1654087850000|2022-06-01 12:50:50|88.93|88.9|88.96|88.93|88.96|88.93|88.93|88.9|6827
1654087860000|2022-06-01 12:51:00|88.97|88.91|89.05|88.99|89.06|89.01|88.97|88.91|1013
1654087870000|2022-06-01 12:51:10|89.04|89.01|89.05|88.99|89.05|89.01|89.02|88.96|4670
1654087880000|2022-06-01 12:51:20|89.03|89|89.03|88.98|89.03|89|89.03|88.97|0
1654087890000|2022-06-01 12:51:30|89.02|88.97|89.03|88.98|89.03|88.99|89|88.95|0
1654087900000|2022-06-01 12:51:40|89.02|88.97|89.01|88.97|89.02|88.97|89.01|88.96|100
1654087920000|2022-06-01 12:52:00|89.02|88.96|89.1|89.05|89.12|89.07|89.02|88.96|7539
1654087930000|2022-06-01 12:52:10|89.11|89.07|89.11|89.07|89.12|89.07|89.11|89.07|10000
1654087940000|2022-06-01 12:52:20|89.12||89.12||89.13||89.12||0
1654087950000|2022-06-01 12:52:30|89.11|89.06|89.1|89.05|89.11|89.06|89.1|89.05|0
1654087960000|2022-06-01 12:52:40|89.11||89.11||89.12||89.11||0
1654087970000|2022-06-01 12:52:50|89.1||89.1||89.1||89.1||47
1654087990000|2022-06-01 12:53:10||89.07||89.07||89.07||89.05|939
1654088000000|2022-06-01 12:53:20|89.09|89.05|89.09|89.04|89.09|89.05|89.09|89.03|11167
1654088010000|2022-06-01 12:53:30||89.03||89.04||89.04||89.03|0
1654088030000|2022-06-01 12:53:50|89.08|89.03|89.15|89.11|89.15|89.12|89.07|89.02|18413
1654088040000|2022-06-01 12:54:00|89.14|89.09|89.11|89.06|89.15|89.09|89.11|89.06|0
1654088060000|2022-06-01 12:54:20|||||||||377
1654088070000|2022-06-01 12:54:30|89.1|89.05|89.12|89.07|89.13|89.1|89.04|88.99|11807
1654088080000|2022-06-01 12:54:40|89.13|89.08|89.14|89.09|89.14|89.11|89.13|89.08|1253
1654088090000|2022-06-01 12:54:50|89.13|89.08|89.12|89.07|89.13|89.08|89.12|89.07|0
1654088100000|2022-06-01 12:55:00|||||||||8730
1654088120000|2022-06-01 12:55:20|89.13|89.09|89.15|89.1|89.16|89.12|89.13|89.07|927
1654088130000|2022-06-01 12:55:30|89.14|89.09|89.13|89.07|89.14|89.09|89.13|89.07|2000
1654088140000|2022-06-01 12:55:40|89.14|89.08|89.13|89.09|89.15|89.09|89.13|89.08|0
1654088160000|2022-06-01 12:56:00|89.14|89.08|89.13|89.08|89.14|89.08|89.13|89.08|0
1654088180000|2022-06-01 12:56:20|89.12|89.07|89.07|89.03|89.12|89.07|89.07|89.03|2389
1654088190000|2022-06-01 12:56:30|89.08|89.04|89.08|89.03|89.09|89.05|89.08|89.03|4761
1654088200000|2022-06-01 12:56:40|89.09|89.04|89.09|89.04|89.09|89.04|89.09|89.04|0
1654088210000|2022-06-01 12:56:50||89.06||89.05||89.06||89.05|545
1654088220000|2022-06-01 12:57:00|89.11|89.06|89.12|89.08|89.12|89.08|89.11|89.06|4477
1654088230000|2022-06-01 12:57:10||89.09||89.08||89.09||89.08|0
1654088240000|2022-06-01 12:57:20|||||||||2000
1654088250000|2022-06-01 12:57:30|||||||||3
1654088260000|2022-06-01 12:57:40|89.11|89.07|89.12|89.07|89.12|89.07|89.1|89.06|12655
1654088280000|2022-06-01 12:58:00|||||||||5569
1654088290000|2022-06-01 12:58:10|89.11||89.11||89.11||89.11||0
1654088300000|2022-06-01 12:58:20|89.12||89.12||89.12||89.12||1424
1654088310000|2022-06-01 12:58:30|||||||||101
1654088340000|2022-06-01 12:59:00|89.13|89.09|89.14|89.08|89.15|89.09|89.13|89.07|7143
1654088350000|2022-06-01 12:59:10|89.12|89.07|89.12|89.09|89.12|89.09|89.12|89.07|0
1654088360000|2022-06-01 12:59:20|89.11|89.07|89.15|89.11|89.15|89.11|89.09|89.07|579
1654088370000|2022-06-01 12:59:30|89.16|89.12|89.16|89.13|89.16|89.14|89.16|89.12|3222
1654088380000|2022-06-01 12:59:40||89.12||89.12||89.12||89.12|5566
1654088390000|2022-06-01 12:59:50||89.13||89.12||89.13||89.11|0
1654088400000|2022-06-01 13:00:00|89.17|89.11|89.18|89.14|89.18|89.14|89.17|89.11|3000
1654088410000|2022-06-01 13:00:10|89.19|89.15|89.2|89.16|89.2|89.17|89.19|89.15|687
1654088420000|2022-06-01 13:00:20||89.17||89.16||89.17||89.16|0
1654088440000|2022-06-01 13:00:40|89.19|89.17|89.2|89.16|89.2|89.17|89.19|89.16|0
1654088450000|2022-06-01 13:00:50|||||||||76049
1654088480000|2022-06-01 13:01:20|89.19|89.14|89.2|89.16|89.2|89.16|89.16|89.14|7263
1654088500000|2022-06-01 13:01:40|||||||||3595
1654088510000|2022-06-01 13:01:50||89.17||89.17||89.17||89.17|0
1654088530000|2022-06-01 13:02:10|89.22|89.18|89.23|89.2|89.23|89.2|89.22|89.18|4950
1654088540000|2022-06-01 13:02:20|89.25|89.21|89.21|89.17|89.29|89.23|89.21|89.16|15616
1654088550000|2022-06-01 13:02:30|89.2|89.16|89.2|89.14|89.21|89.16|89.16|89.11|12404
1654088560000|2022-06-01 13:02:40|89.19||89.19||89.19||89.19||7
1654088580000|2022-06-01 13:03:00|89.17|89.12|89.21|89.16|89.21|89.16|89.14|89.09|776
1654088590000|2022-06-01 13:03:10|89.19|89.15|89.22|89.17|89.25|89.2|89.19|89.14|3703
1654088600000|2022-06-01 13:03:20|89.21|89.16|89.22|89.17|89.22|89.17|89.21|89.15|4
1654088610000|2022-06-01 13:03:30|89.21|89.16|89.22|89.17|89.22|89.17|89.21|89.15|0
1654088630000|2022-06-01 13:03:50|89.21|89.16|89.21|89.15|89.22|89.17|89.21|89.15|54
1654088640000|2022-06-01 13:04:00|89.22|89.17|89.26|89.22|89.26|89.22|89.22|89.17|2500
1654088650000|2022-06-01 13:04:10|||||||||4145
1654088660000|2022-06-01 13:04:20|||||||||2226
1654088670000|2022-06-01 13:04:30|89.25|89.25|89.23|89.18|89.25|89.25|89.21|89.16|14457
1654088680000|2022-06-01 13:04:40|89.24|89.19|89.24|89.2|89.24|89.2|89.24|89.19|390
1654088690000|2022-06-01 13:04:50||89.19||89.2||89.2||89.18|0
1654088700000|2022-06-01 13:05:00|89.26|89.21|89.32|89.26|89.35|89.29|89.26|89.21|7338
1654088710000|2022-06-01 13:05:10|89.33|89.27|89.34|89.28|89.34|89.28|89.32|89.26|20
1654088720000|2022-06-01 13:05:20|89.32|89.27|89.33|89.27|89.34|89.29|89.32|89.27|0
1654088730000|2022-06-01 13:05:30|89.34|89.29|89.34|89.27|89.34|89.29|89.34|89.27|0
1654088740000|2022-06-01 13:05:40|89.33|89.28|89.33|89.28|89.33|89.29|89.33|89.27|0
1654088750000|2022-06-01 13:05:50||89.29||89.29||89.29||89.27|32000
1654088760000|2022-06-01 13:06:00|89.32|89.28|89.32|89.27|89.32|89.29|89.32|89.27|0
1654088770000|2022-06-01 13:06:10|89.33|89.29|89.33|89.3|89.33|89.32|89.33|89.29|4866
1654088780000|2022-06-01 13:06:20|||||||||25000
1654088790000|2022-06-01 13:06:30|89.35|89.31|89.35|89.3|89.35|89.32|89.35|89.3|76
1654088800000|2022-06-01 13:06:40||89.31||89.31||89.31||89.3|0
1654088820000|2022-06-01 13:07:00|89.34|89.3|89.41|89.36|89.41|89.36|89.33|89.3|8773
1654088830000|2022-06-01 13:07:10|89.4|89.34|89.34|89.29|89.4|89.34|89.34|89.29|6800
1654088840000|2022-06-01 13:07:20|89.33|89.28|89.31|89.26|89.34|89.29|89.31|89.26|0
1654088850000|2022-06-01 13:07:30|89.3|89.27|89.3|89.26|89.3|89.27|89.3|89.25|0
1654088860000|2022-06-01 13:07:40|89.29|89.25|89.29|89.25|89.29|89.25|89.29|89.24|2434
1654088880000|2022-06-01 13:08:00|89.3|89.26|89.32|89.28|89.35|89.29|89.3|89.26|3259
1654088890000|2022-06-01 13:08:10|89.33|89.29|89.35|89.29|89.35|89.29|89.33|89.29|931
1654088900000|2022-06-01 13:08:20|89.36|89.31|89.39|89.33|89.4|89.35|89.36|89.31|1423
1654088910000|2022-06-01 13:08:30|89.38|89.34|89.39|89.33|89.39|89.34|89.38|89.33|3554
1654088920000|2022-06-01 13:08:40|89.38|89.34|89.38|89.33|89.4|89.34|89.38|89.33|0
1654088930000|2022-06-01 13:08:50|89.39|89.34|89.38|89.33|89.39|89.34|89.38|89.33|0
1654088940000|2022-06-01 13:09:00||89.34||89.33||89.34||89.33|23
1654088950000|2022-06-01 13:09:10||89.31||89.32||89.33||89.31|0
1654088960000|2022-06-01 13:09:20||89.33||89.34||89.34||89.32|0
1654088970000|2022-06-01 13:09:30||89.33||89.33||89.33||89.32|0
1654088980000|2022-06-01 13:09:40|89.39|89.35|89.37|89.33|89.41|89.36|89.37|89.33|3907
1654088990000|2022-06-01 13:09:50|89.35|89.32|89.34|89.29|89.35|89.32|89.34|89.29|0
1654089020000|2022-06-01 13:10:20|89.33|89.28|89.33|89.28|89.33|89.28|89.33|89.28|0
1654089040000|2022-06-01 13:10:40|89.32|89.27|89.32|89.27|89.33|89.27|89.31|89.26|12
1654089050000|2022-06-01 13:10:50||89.28||89.27||89.28||89.27|0
1654089060000|2022-06-01 13:11:00|89.31|89.26|89.28|89.23|89.31|89.26|89.28|89.23|0
1654089090000|2022-06-01 13:11:30||89.22||89.22||89.22||89.22|0
1654089100000|2022-06-01 13:11:40|89.29|89.23|89.27|89.23|89.3|89.24|89.27|89.22|700
1654089110000|2022-06-01 13:11:50|89.28|89.24|89.3|89.27|89.33|89.28|89.28|89.24|12182
1654089120000|2022-06-01 13:12:00||89.28||89.26||89.28||89.26|0
1654089130000|2022-06-01 13:12:10||89.25||89.26||89.26||89.25|8840
1654089140000|2022-06-01 13:12:20|89.29|89.25|89.3|89.26|89.3|89.26|89.28|89.24|2
1654089150000|2022-06-01 13:12:30||89.25||89.25||89.25||89.24|0
1654089160000|2022-06-01 13:12:40||89.26||89.27||89.27||89.26|8498
1654089180000|2022-06-01 13:13:00||89.26||89.27||89.27||89.25|16
1654089190000|2022-06-01 13:13:10|89.29|89.26|89.29|89.24|89.3|89.26|89.29|89.24|196
1654089200000|2022-06-01 13:13:20||89.25||89.25||89.25||89.25|0
1654089210000|2022-06-01 13:13:30|89.3|89.24|89.28|89.23|89.3|89.24|89.28|89.23|0
1654089220000|2022-06-01 13:13:40|89.29|89.24|89.29|89.23|89.29|89.25|89.29|89.23|2
1654089230000|2022-06-01 13:13:50|89.28||89.28||89.28||89.28||0
1654089240000|2022-06-01 13:14:00||89.24||89.23||89.25||89.23|11
1654089250000|2022-06-01 13:14:10||89.24||89.23||89.24||89.23|0
1654089270000|2022-06-01 13:14:30||89.24||89.23||89.24||89.23|0
1654089280000|2022-06-01 13:14:40||89.24||89.24||89.24||89.24|0
1654089310000|2022-06-01 13:15:10|89.26|89.23|89.28|89.24|89.28|89.26|89.26|89.22|9380
1654089320000|2022-06-01 13:15:20||89.25||89.25||89.25||89.25|3448
1654089330000|2022-06-01 13:15:30||89.24||89.24||89.24||89.24|1103
1654089360000|2022-06-01 13:16:00|89.31|89.25|89.34|89.29|89.35|89.3|89.3|89.25|1226
1654089370000|2022-06-01 13:16:10|89.35|89.3|89.3|89.24|89.35|89.31|89.27|89.22|2261
1654089380000|2022-06-01 13:16:20|89.29|89.23|89.28|89.23|89.29|89.23|89.27|89.22|33413
1654089400000|2022-06-01 13:16:40||89.24||89.24||89.24||89.23|5001
1654089410000|2022-06-01 13:16:50||89.23||89.24||89.24||89.23|432
1654089420000|2022-06-01 13:17:00|89.31|89.25|89.44|89.39|89.47|89.4|89.31|89.25|44005
1654089430000|2022-06-01 13:17:10|89.43||89.43||89.43||89.43||222
1654089440000|2022-06-01 13:17:20|89.42|89.38|89.41|89.36|89.42|89.39|89.4|89.35|26671
1654089450000|2022-06-01 13:17:30|89.42|89.37|89.42|89.38|89.42|89.38|89.42|89.37|0
1654089460000|2022-06-01 13:17:40||89.39||89.39||89.39||89.38|0
1654089470000|2022-06-01 13:17:50||89.37||89.4||89.4||89.37|0
1654089480000|2022-06-01 13:18:00|89.45|89.41|89.49|89.45|89.53|89.47|89.45|89.41|11507
1654089500000|2022-06-01 13:18:20||89.46||89.46||89.46||89.46|0
1654089510000|2022-06-01 13:18:30|||||||||3350
1654089530000|2022-06-01 13:18:50|89.51|89.48|89.56|89.52|89.58|89.52|89.51|89.46|200
1654089540000|2022-06-01 13:19:00|89.58|89.53|89.59|89.55|89.59|89.55|89.58|89.53|1499
1654089550000|2022-06-01 13:19:10|89.58||89.59||89.59||89.58||0
1654089560000|2022-06-01 13:19:20|89.6|89.56|89.6|89.57|89.6|89.57|89.6|89.55|13717
1654089570000|2022-06-01 13:19:30|89.58|89.54|89.56|89.49|89.6|89.54|89.54|89.49|716
1654089580000|2022-06-01 13:19:40|89.57|89.52|89.6|89.54|89.6|89.55|89.57|89.52|30221
1654089590000|2022-06-01 13:19:50||89.55||89.54||89.55||89.54|0
1654089600000|2022-06-01 13:20:00|89.59|89.53|89.6|89.55|89.6|89.56|89.58|89.53|0
1654089610000|2022-06-01 13:20:10|89.59||89.59||89.59||89.59||25000
1654089620000|2022-06-01 13:20:20|89.58|89.54|89.59|89.53|89.59|89.54|89.58|89.53|26119
1654089630000|2022-06-01 13:20:30|89.58|89.52|89.57|89.51|89.58|89.52|89.57|89.51|0
1654089640000|2022-06-01 13:20:40|89.59|89.53|89.6|89.56|89.6|89.56|89.59|89.53|1310
1654089650000|2022-06-01 13:20:50||89.57||89.56||89.57||89.56|0
1654089660000|2022-06-01 13:21:00|||||||||5
1654089670000|2022-06-01 13:21:10||89.57||89.57||89.57||89.57|1
1654089680000|2022-06-01 13:21:20|||||||||24
1654089690000|2022-06-01 13:21:30|89.59|89.55|89.58|89.53|89.59|89.55|89.58|89.53|2022
1654089700000|2022-06-01 13:21:40|89.57|89.52|89.6|89.56|89.6|89.56|89.56|89.51|1589
1654089710000|2022-06-01 13:21:50|89.59|89.55|89.6|89.56|89.6|89.56|89.59|89.54|0
1654089720000|2022-06-01 13:22:00||89.57||89.56||89.57||89.56|0
1654089750000|2022-06-01 13:22:30|89.59|89.55|89.55|89.5|89.59|89.55|89.55|89.5|36651
1654089760000|2022-06-01 13:22:40|||||||||97
1654089780000|2022-06-01 13:23:00|89.56|89.51|89.55|89.5|89.56|89.52|89.55|89.5|2056
1654089800000|2022-06-01 13:23:20|89.54|89.49|89.55|89.52|89.55|89.52|89.53|89.48|1060
1654089820000|2022-06-01 13:23:40|89.56||89.56||89.56||89.56||600
1654089840000|2022-06-01 13:24:00||89.51||89.51||89.51||89.51|18725
1654089850000|2022-06-01 13:24:10|89.5|89.5|89.54|89.53|89.56|89.53|89.5|89.48|35000
1654089860000|2022-06-01 13:24:20|89.53|89.5|89.53|89.52|89.53|89.52|89.53|89.5|2242
1654089870000|2022-06-01 13:24:30|89.52|89.49|89.53|89.49|89.54|89.5|89.52|89.48|4621
1654089890000|2022-06-01 13:24:50|89.52|89.48|89.53|89.5|89.53|89.51|89.52|89.48|5295
1654089900000|2022-06-01 13:25:00|89.54|89.51|89.66|89.63|89.69|89.65|89.54|89.51|67473
1654089910000|2022-06-01 13:25:10|89.65|89.61|89.66|89.6|89.66|89.61|89.61|89.57|9144
1654089920000|2022-06-01 13:25:20|89.64|89.58|89.64|89.59|89.64|89.6|89.64|89.58|514
1654089930000|2022-06-01 13:25:30||89.6||89.59||89.6||89.59|50
1654089940000|2022-06-01 13:25:40|89.63|89.58|89.6|89.55|89.63|89.58|89.57|89.54|12214
1654089950000|2022-06-01 13:25:50|89.59|89.54|89.6|89.54|89.6|89.54|89.58|89.54|0
1654089960000|2022-06-01 13:26:00|89.62|89.55|89.73|89.68|89.75|89.69|89.62|89.55|7316
1654089970000|2022-06-01 13:26:10|89.74|89.69|89.77|89.71|89.78|89.73|89.73|89.68|2
1654089980000|2022-06-01 13:26:20|89.75|89.7|89.69|89.63|89.75|89.7|89.69|89.63|2717
1654089990000|2022-06-01 13:26:30|89.68|89.65|89.69|89.63|89.69|89.65|89.68|89.63|2
1654090000000|2022-06-01 13:26:40|89.68|89.65|89.68|89.61|89.68|89.65|89.68|89.61|1054
1654090010000|2022-06-01 13:26:50|89.67|89.62|89.68|89.63|89.68|89.63|89.66|89.61|1220
1654090020000|2022-06-01 13:27:00||89.64||89.63||89.64||89.63|162
1654090030000|2022-06-01 13:27:10|||||||||102
1654090040000|2022-06-01 13:27:20|||||||||4431
1654090070000|2022-06-01 13:27:50||89.64||89.63||89.64||89.63|0
1654090080000|2022-06-01 13:28:00|89.67|89.62|89.67|89.61|89.67|89.62|89.67|89.61|0
1654090090000|2022-06-01 13:28:10|89.66|89.6|89.67|89.61|89.67|89.61|89.62|89.58|5023
1654090100000|2022-06-01 13:28:20|89.66|89.6|89.64|89.58|89.67|89.61|89.64|89.58|0
1654090110000|2022-06-01 13:28:30|89.66|89.59|89.67|89.6|89.67|89.6|89.66|89.59|544
1654090120000|2022-06-01 13:28:40|89.65|89.59|89.65|89.59|89.65|89.59|89.64|89.58|10060
1654090130000|2022-06-01 13:28:50|89.64|89.58|89.65|89.62|89.65|89.62|89.64|89.58|1020
1654090140000|2022-06-01 13:29:00||89.61||89.61||89.61||89.61|0
1654090150000|2022-06-01 13:29:10|89.64|89.59|89.69|89.64|89.71|89.66|89.63|89.58|3461
1654090160000|2022-06-01 13:29:20|89.71|89.65|89.71|89.65|89.71|89.65|89.69|89.65|0
1654090170000|2022-06-01 13:29:30||89.66||89.65||89.66||89.65|0
1654090180000|2022-06-01 13:29:40|89.7|89.64|89.7|89.65|89.7|89.65|89.69|89.64|0
1654090190000|2022-06-01 13:29:50|89.69||89.69||89.7||89.69||0
1654090200000|2022-06-01 13:30:00|89.68|89.63|89.68|89.66|89.7|89.67|89.67|89.63|19063
1654090210000|2022-06-01 13:30:10|89.67|89.67|89.68|89.65|89.68|89.67|89.67|89.63|2619
1654090220000|2022-06-01 13:30:20|89.67|89.64|89.65|89.61|89.68|89.65|89.64|89.61|125
1654090230000|2022-06-01 13:30:30|89.63|89.6|89.6|89.57|89.65|89.6|89.57|89.54|41429
1654090240000|2022-06-01 13:30:40|89.61|89.58|89.63|89.61|89.65|89.61|89.61|89.58|20215
1654090250000|2022-06-01 13:30:50|89.64|89.62|89.66|89.61|89.66|89.62|89.64|89.61|4283
1654090260000|2022-06-01 13:31:00|89.65|89.62|89.69|89.65|89.74|89.69|89.65|89.61|6302
1654090270000|2022-06-01 13:31:10|89.71|89.66|89.67|89.63|89.71|89.66|89.66|89.63|1200
1654090280000|2022-06-01 13:31:20|89.66|89.61|89.66|89.61|89.66|89.64|89.65|89.61|1277
1654090290000|2022-06-01 13:31:30|89.65|89.6|89.65|89.61|89.67|89.61|89.62|89.58|10011
1654090300000|2022-06-01 13:31:40|89.67|89.62|89.76|89.7|89.77|89.71|89.67|89.62|0
1654090310000|2022-06-01 13:31:50|89.78|89.71|89.74|89.7|89.79|89.72|89.73|89.68|24661
1654090320000|2022-06-01 13:32:00|89.75|89.71|89.79|89.76|89.82|89.76|89.75|89.7|1335
1654090330000|2022-06-01 13:32:10|89.78|89.75|89.78|89.73|89.8|89.77|89.77|89.72|17929
1654090350000|2022-06-01 13:32:30|89.76|89.74|89.76|89.72|89.76|89.74|89.74|89.72|19400
1654090360000|2022-06-01 13:32:40|89.75||89.76||89.76||89.74||10652
1654090370000|2022-06-01 13:32:50|89.75|89.71|89.71|89.67|89.76|89.71|89.7|89.66|15798
1654090380000|2022-06-01 13:33:00|89.74|89.68|89.72|89.7|89.74|89.71|89.72|89.68|2537
1654090390000|2022-06-01 13:33:10|89.71|89.69|89.69|89.66|89.72|89.7|89.69|89.66|5436
1654090400000|2022-06-01 13:33:20|89.68|89.65|89.63|89.61|89.68|89.65|89.63|89.61|1518
1654090410000|2022-06-01 13:33:30|89.64|89.62|89.66|89.63|89.68|89.64|89.64|89.62|1466
1654090420000|2022-06-01 13:33:40|89.65|89.61|89.62|89.55|89.65|89.61|89.58|89.55|5093
1654090430000|2022-06-01 13:33:50|89.61|89.56|89.59|89.56|89.61|89.57|89.59|89.56|53
1654090440000|2022-06-01 13:34:00|89.61|89.58|89.65|89.59|89.65|89.61|89.61|89.58|5136
1654090450000|2022-06-01 13:34:10||89.61||89.59||89.61||89.59|0
1654090460000|2022-06-01 13:34:20|89.64|89.6|89.64|89.61|89.64|89.62|89.64|89.6|5542
1654090470000|2022-06-01 13:34:30|||||||||5198
1654090480000|2022-06-01 13:34:40|89.63|89.58|89.62|89.58|89.63|89.58|89.6|89.58|228
1654090490000|2022-06-01 13:34:50|89.6|89.56|89.6|89.57|89.62|89.58|89.59|89.56|180
1654090500000|2022-06-01 13:35:00|89.59|89.56|89.6|89.56|89.6|89.57|89.59|89.56|1181
1654090510000|2022-06-01 13:35:10|89.59|89.58|89.53|89.49|89.59|89.58|89.53|89.48|20772
1654090520000|2022-06-01 13:35:20|89.55|89.48|89.55|89.5|89.55|89.54|89.54|89.48|220
1654090530000|2022-06-01 13:35:30|89.56|89.52|89.57|89.53|89.57|89.55|89.56|89.51|4737
1654090540000|2022-06-01 13:35:40|89.53|89.52|89.5|89.46|89.56|89.52|89.49|89.46|22863
1654090550000|2022-06-01 13:35:50|89.49|89.47|89.5|89.49|89.5|89.49|89.49|89.46|0
1654090560000|2022-06-01 13:36:00|89.51|89.5|89.49|89.46|89.54|89.51|89.48|89.46|8136
1654090570000|2022-06-01 13:36:10|89.48|89.45|89.5|89.46|89.5|89.48|89.48|89.45|8122
1654090580000|2022-06-01 13:36:20|89.52|89.47|89.53|89.49|89.56|89.51|89.52|89.47|1940
1654090590000|2022-06-01 13:36:30|89.56|89.52|89.52|89.48|89.56|89.53|89.51|89.48|7577
1654090600000|2022-06-01 13:36:40|89.53|89.49|89.48|89.45|89.53|89.49|89.48|89.45|0
1654090610000|2022-06-01 13:36:50|89.49|89.42|89.45|89.42|89.5|89.42|89.45|89.42|762
1654090620000|2022-06-01 13:37:00|89.46|89.43|89.46|89.42|89.52|89.47|89.46|89.42|2920
1654090630000|2022-06-01 13:37:10|89.45|89.41|89.43|89.38|89.45|89.41|89.41|89.38|2561
1654090640000|2022-06-01 13:37:20|89.41|89.39|89.45|89.41|89.45|89.41|89.41|89.39|5133
1654090650000|2022-06-01 13:37:30|89.46|89.42|89.48|89.44|89.51|89.45|89.46|89.42|3850
1654090660000|2022-06-01 13:37:40|89.5|89.45|89.47|89.43|89.51|89.45|89.47|89.43|15
1654090670000|2022-06-01 13:37:50|89.46|89.44|89.47|89.43|89.48|89.44|89.46|89.42|0
1654090680000|2022-06-01 13:38:00||89.44||89.44||89.44||89.43|30
1654090690000|2022-06-01 13:38:10|89.46|89.43|89.49|89.44|89.49|89.45|89.45|89.42|2679
1654090700000|2022-06-01 13:38:20|89.47|89.43|89.46|89.4|89.47|89.43|89.44|89.4|27
1654090710000|2022-06-01 13:38:30|89.45|89.42|89.42|89.38|89.45|89.42|89.41|89.38|76
1654090720000|2022-06-01 13:38:40|89.41|89.37|89.41|89.37|89.42|89.41|89.4|89.37|7610
1654090730000|2022-06-01 13:38:50|89.4|89.39|89.42|89.39|89.42|89.39|89.4|89.37|16702
1654090750000|2022-06-01 13:39:10|89.41|89.38|89.43|89.38|89.43|89.42|89.41|89.38|2069
1654090760000|2022-06-01 13:39:20|89.42|89.39|89.46|89.42|89.46|89.44|89.42|89.38|2402
1654090770000|2022-06-01 13:39:30|89.44|89.41|89.42|89.38|89.44|89.41|89.4|89.38|3793
1654090780000|2022-06-01 13:39:40|89.41|89.36|89.38|89.34|89.41|89.36|89.37|89.33|1577
1654090790000|2022-06-01 13:39:50|89.37|89.35|89.38|89.36|89.38|89.36|89.37|89.35|20
1654090800000|2022-06-01 13:40:00|89.37|89.34|89.42|89.39|89.46|89.41|89.37|89.33|1373
1654090810000|2022-06-01 13:40:10|89.41|89.38|89.42|89.38|89.42|89.38|89.4|89.36|0
1654090820000|2022-06-01 13:40:20||89.39||89.39||89.41||89.38|0
1654090830000|2022-06-01 13:40:30|89.45|89.4|89.47|89.43|89.49|89.43|89.45|89.4|56
1654090840000|2022-06-01 13:40:40|89.48|89.41|89.46|89.41|89.48|89.42|89.46|89.41|0
1654090850000|2022-06-01 13:40:50|89.45|89.4|89.37|89.34|89.45|89.4|89.37|89.34|105
1654090860000|2022-06-01 13:41:00|89.39|89.35|89.36|89.34|89.42|89.37|89.36|89.34|17154
1654090870000|2022-06-01 13:41:10|89.38|89.35|89.36|89.34|89.4|89.35|89.36|89.34|175
1654090880000|2022-06-01 13:41:20|89.38|89.35|89.38|89.34|89.38|89.36|89.37|89.34|153
1654090890000|2022-06-01 13:41:30|89.36||89.36||89.36||89.36||0
1654090910000|2022-06-01 13:41:50|89.39|89.35|89.43|89.39|89.43|89.4|89.39|89.35|25
1654090920000|2022-06-01 13:42:00|89.44|89.4|89.42|89.38|89.45|89.41|89.41|89.38|3690
1654090930000|2022-06-01 13:42:10|89.41|89.37|89.39|89.34|89.41|89.37|89.39|89.34|0
1654090940000|2022-06-01 13:42:20|89.4|89.36|89.39|89.36|89.41|89.36|89.39|89.34|3023
1654090950000|2022-06-01 13:42:30|89.38|89.34|89.38|89.34|89.39|89.36|89.38|89.34|7
1654090960000|2022-06-01 13:42:40|89.37||89.38||89.38||89.37||0
1654090970000|2022-06-01 13:42:50||89.35||89.34||89.36||89.34|5
1654090990000|2022-06-01 13:43:10|89.37|89.33|89.33|89.28|89.37|89.33|89.33|89.28|6152
1654091000000|2022-06-01 13:43:20|89.34|89.31|89.32|89.3|89.34|89.31|89.32|89.28|347
1654091010000|2022-06-01 13:43:30||89.28||89.28||89.28||89.28|89
1654091020000|2022-06-01 13:43:40|89.3||89.31||89.32||89.3||0
1654091030000|2022-06-01 13:43:50|89.32||89.32||89.32||89.32||0
1654091040000|2022-06-01 13:44:00|89.29|89.27|89.32|89.31|89.32|89.31|89.29|89.27|5246
1654091050000|2022-06-01 13:44:10|89.34|89.32|89.36|89.33|89.36|89.33|89.34|89.32|2234
1654091060000|2022-06-01 13:44:20|89.37|89.35|89.39|89.35|89.39|89.35|89.37|89.35|2810
1654091080000|2022-06-01 13:44:40||89.36||89.36||89.36||89.36|1794
1654091100000|2022-06-01 13:45:00|89.4|89.37|89.47|89.4|89.5|89.45|89.4|89.37|16474
1654091110000|2022-06-01 13:45:10|89.46|89.41|89.48|89.43|89.49|89.44|89.46|89.4|611
1654091120000|2022-06-01 13:45:20|89.5|89.45|89.5|89.45|89.5|89.45|89.49|89.45|19357
1654091130000|2022-06-01 13:45:30|89.49|89.43|89.49|89.43|89.49|89.43|89.49|89.43|0
1654091140000|2022-06-01 13:45:40|89.48|89.42|89.46|89.44|89.48|89.44|89.46|89.42|11
1654091150000|2022-06-01 13:45:50|||||||||269
1654091170000|2022-06-01 13:46:10|||||||||113
1654091180000|2022-06-01 13:46:20|89.47|89.45|89.48|89.44|89.52|89.47|89.47|89.44|5524
1654091200000|2022-06-01 13:46:40|89.47||89.47||89.47||89.47||1000
1654091210000|2022-06-01 13:46:50|89.46|89.42|89.43|89.39|89.46|89.42|89.43|89.39|879
1654091220000|2022-06-01 13:47:00|89.42|89.38|89.42|89.37|89.47|89.44|89.4|89.37|8836
1654091230000|2022-06-01 13:47:10|89.41|89.4|89.46|89.41|89.46|89.41|89.4|89.35|941
1654091240000|2022-06-01 13:47:20|89.44|89.4|89.4|89.36|89.44|89.4|89.4|89.36|11
1654091250000|2022-06-01 13:47:30|89.39|89.39|89.39|89.35|89.4|89.39|89.38|89.35|118
1654091260000|2022-06-01 13:47:40|89.4|89.38|89.4|89.37|89.41|89.39|89.4|89.35|796
1654091270000|2022-06-01 13:47:50|89.41|89.38|89.4|89.37|89.41|89.38|89.4|89.37|0
1654091280000|2022-06-01 13:48:00|89.39|89.35|89.38|89.33|89.39|89.35|89.31|89.27|3466
1654091290000|2022-06-01 13:48:10|89.37|89.31|89.35|89.34|89.37|89.34|89.35|89.31|844
1654091300000|2022-06-01 13:48:20|89.38|89.35|89.4|89.36|89.42|89.37|89.38|89.35|2094
1654091310000|2022-06-01 13:48:30|89.35|89.37|89.43|89.39|89.43|89.39|89.35|89.34|16846
1654091320000|2022-06-01 13:48:40|89.42|89.38|89.42|89.37|89.42|89.39|89.38|89.36|830
1654091330000|2022-06-01 13:48:50|89.41|89.38|89.41|89.38|89.41|89.39|89.41|89.37|0
1654091340000|2022-06-01 13:49:00|89.42|89.39|89.44|89.39|89.46|89.42|89.42|89.38|7829
1654091350000|2022-06-01 13:49:10|89.42|89.38|89.42|89.38|89.42|89.38|89.39|89.34|3122
1654091360000|2022-06-01 13:49:20|89.4|89.39|89.42|89.38|89.42|89.39|89.4|89.38|867
1654091370000|2022-06-01 13:49:30|89.4||89.42||89.42||89.4||2228
1654091380000|2022-06-01 13:49:40|89.4||89.4||89.4||89.4||2528
1654091390000|2022-06-01 13:49:50|89.39|89.35|89.35|89.33|89.39|89.35|89.35|89.31|6417
1654091400000|2022-06-01 13:50:00|89.36|89.34|89.37|89.33|89.42|89.37|89.35|89.32|5592
1654091410000|2022-06-01 13:50:10|89.36|89.32|89.36|89.35|89.36|89.35|89.36|89.32|0
1654091420000|2022-06-01 13:50:20|89.37|89.36|89.4|89.35|89.4|89.37|89.37|89.35|760
1654091430000|2022-06-01 13:50:30|89.42|89.37|89.42|89.38|89.42|89.38|89.41|89.36|0
1654091440000|2022-06-01 13:50:40|89.41|89.36|89.37|89.32|89.41|89.36|89.37|89.32|124
1654091450000|2022-06-01 13:50:50|89.36|89.35|89.32|89.28|89.36|89.35|89.32|89.28|118
1654091460000|2022-06-01 13:51:00|89.31|89.27|89.32|89.28|89.32|89.28|89.31|89.27|553
1654091470000|2022-06-01 13:51:10|89.31|89.27|89.3|89.27|89.32|89.28|89.3|89.27|0
1654091480000|2022-06-01 13:51:20|89.31|89.28|89.3|89.27|89.31|89.28|89.29|89.27|97
1654091490000|2022-06-01 13:51:30|89.29|89.28|89.31|89.28|89.32|89.28|89.29|89.28|0
1654091500000|2022-06-01 13:51:40|89.3|89.27|89.3|89.27|89.3|89.27|89.3|89.27|0
1654091510000|2022-06-01 13:51:50|89.29||89.3||89.3||89.29||17
1654091520000|2022-06-01 13:52:00||89.28||89.27||89.29||89.27|4150
1654091530000|2022-06-01 13:52:10|89.32|89.28|89.32|89.28|89.33|89.3|89.31|89.28|5092
1654091540000|2022-06-01 13:52:20|89.3|89.3|89.33|89.31|89.33|89.31|89.3|89.29|4469
1654091550000|2022-06-01 13:52:30||89.3||89.29||89.31||89.29|6252
1654091560000|2022-06-01 13:52:40|||||||||584
1654091570000|2022-06-01 13:52:50|89.32|89.3|89.3|89.28|89.32|89.31|89.29|89.27|1220
1654091580000|2022-06-01 13:53:00|89.29|89.27|89.25|89.23|89.3|89.27|89.24|89.23|6353
1654091590000|2022-06-01 13:53:10|89.24||89.25||89.25||89.24||130
1654091600000|2022-06-01 13:53:20|89.26|89.24|89.28|89.24|89.28|89.26|89.26|89.24|2825
1654091610000|2022-06-01 13:53:30|89.27|89.25|89.28|89.25|89.3|89.26|89.27|89.23|662
1654091620000|2022-06-01 13:53:40|89.26|89.23|89.22|89.19|89.28|89.24|89.22|89.19|10185
1654091630000|2022-06-01 13:53:50|89.23|89.2|89.23|89.19|89.25|89.21|89.22|89.19|1021
1654091640000|2022-06-01 13:54:00|89.22|89.2|89.18|89.16|89.22|89.21|89.18|89.16|9504
1654091650000|2022-06-01 13:54:10|89.19|89.17|89.22|89.19|89.22|89.2|89.19|89.16|7105
1654091660000|2022-06-01 13:54:20|89.21|89.18|89.22|89.2|89.22|89.2|89.21|89.17|0
1654091670000|2022-06-01 13:54:30|89.24|89.21|89.25|89.21|89.28|89.23|89.23|89.2|94
1654091680000|2022-06-01 13:54:40|89.27|89.22|89.24|89.22|89.27|89.23|89.24|89.21|9183
1654091700000|2022-06-01 13:55:00|89.27|89.24|89.27|89.24|89.29|89.24|89.26|89.22|50099
1654091710000|2022-06-01 13:55:10|89.29|89.25|89.28|89.24|89.29|89.25|89.26|89.24|67
1654091720000|2022-06-01 13:55:20|89.27||89.27||89.27||89.27||0
1654091730000|2022-06-01 13:55:30|89.25|89.25|89.26|89.22|89.27|89.25|89.22|89.18|4034
1654091740000|2022-06-01 13:55:40|89.27|89.21|89.25|89.2|89.27|89.23|89.23|89.2|121
1654091750000|2022-06-01 13:55:50|89.26|89.21|89.23|89.19|89.26|89.22|89.23|89.19|98
1654091760000|2022-06-01 13:56:00|89.22|89.18|89.17|89.11|89.23|89.19|89.15|89.11|3358
1654091770000|2022-06-01 13:56:10|89.15|89.1|89.15|89.11|89.15|89.13|89.14|89.1|8113
1654091780000|2022-06-01 13:56:20|89.14|89.12|89.15|89.11|89.15|89.12|89.14|89.1|0
1654091790000|2022-06-01 13:56:30|89.14|89.14|89.14|89.11|89.14|89.14|89.14|89.11|2359
1654091800000|2022-06-01 13:56:40|89.13|89.09|89.05|89.04|89.13|89.09|89.05|89.04|4813
1654091810000|2022-06-01 13:56:50|89.06|89.03|89.05|89.03|89.06|89.04|89.04|89.03|3599
1654091820000|2022-06-01 13:57:00|89.04|89.01|89.01|88.97|89.04|89.01|89.01|88.97|3214
1654091830000|2022-06-01 13:57:10|89|88.98|88.97|88.93|89.01|88.98|88.96|88.92|53627
1654091840000|2022-06-01 13:57:20|88.96|88.91|88.9|88.85|88.98|88.95|88.9|88.85|15329
1654091850000|2022-06-01 13:57:30|88.89|88.86|88.86|88.85|88.9|88.86|88.84|88.81|30061
1654091860000|2022-06-01 13:57:40|88.85|88.84|88.84|88.81|88.87|88.86|88.83|88.81|6042
1654091870000|2022-06-01 13:57:50|88.83|88.82|88.84|88.81|88.84|88.82|88.82|88.81|521
1654091880000|2022-06-01 13:58:00|88.83|88.82|88.87|88.83|88.87|88.86|88.83|88.82|6437
1654091890000|2022-06-01 13:58:10|88.86||88.87||88.87||88.86||2
1654091900000|2022-06-01 13:58:20||88.82||88.85||88.85||88.82|0
1654091920000|2022-06-01 13:58:40|88.86|88.84|88.84|88.82|88.86|88.84|88.82|88.79|13727
1654091940000|2022-06-01 13:59:00|88.86|88.83|88.92|88.88|88.94|88.9|88.86|88.83|12372
1654091950000|2022-06-01 13:59:10||88.87||88.88||88.88||88.87|1
1654091960000|2022-06-01 13:59:20|88.94|88.89|88.96|88.91|88.96|88.91|88.94|88.89|0
1654091970000|2022-06-01 13:59:30|88.94|88.9|88.95|88.92|88.98|88.94|88.94|88.89|4752
1654091980000|2022-06-01 13:59:40|88.94|88.9|88.94|88.91|88.95|88.92|88.91|88.89|11500
1654091990000|2022-06-01 13:59:50|88.95|88.93|88.97|88.91|89.02|88.95|88.95|88.91|5591
1654092000000|2022-06-01 14:00:00|88.96|88.93|89.09|89.02|89.2|89.05|88.89|88.86|53544
1654092010000|2022-06-01 14:00:10|89.14|89.04|89.05|88.99|89.2|89.12|89.05|88.99|6303
1654092020000|2022-06-01 14:00:20|89.07|89|89.03|88.98|89.17|89.09|89.03|88.98|74535
1654092030000|2022-06-01 14:00:30|89.05|89.02|89.01|88.97|89.05|89.02|88.96|88.91|3228
1654092040000|2022-06-01 14:00:40|89.02|88.99|89.1|89.05|89.12|89.05|89.02|88.99|17080
1654092050000|2022-06-01 14:00:50|89.11|89.07|89.1|89.05|89.17|89.11|89.1|89.05|8434
1654092060000|2022-06-01 14:01:00|89.09|89.02|89.04|89.02|89.09|89.02|89.04|88.99|0
1654092080000|2022-06-01 14:01:20|89.08|89.03|89.08|89.03|89.08|89.03|89.06|89.01|1
1654092090000|2022-06-01 14:01:30|89.09|89.05|89.12|89.07|89.15|89.09|89.09|89.05|0
1654092100000|2022-06-01 14:01:40|89.13|89.09|89.12|89.07|89.14|89.09|89.12|89.07|0
1654092110000|2022-06-01 14:01:50|89.13|89.08|89.13|89.08|89.13|89.09|89.13|89.08|0
1654092120000|2022-06-01 14:02:00|89.14|89.1|89.15|89.1|89.17|89.11|89.08|89.03|13184
1654092130000|2022-06-01 14:02:10|89.14|89.09|89.09|89.04|89.15|89.11|89.09|89.04|482
1654092140000|2022-06-01 14:02:20|89.08|89.03|88.99|88.94|89.08|89.03|88.99|88.94|10666
1654092150000|2022-06-01 14:02:30|88.98|88.95|88.98|88.94|88.98|88.96|88.98|88.94|472
1654092160000|2022-06-01 14:02:40||88.95||88.94||88.95||88.94|0
1654092170000|2022-06-01 14:02:50|88.99|88.95|89.03|88.99|89.06|89.01|88.99|88.95|4636
1654092180000|2022-06-01 14:03:00|89.02|88.98|89|88.96|89.03|89|88.98|88.94|18112
1654092190000|2022-06-01 14:03:10|89.01|88.97|89.02|88.98|89.02|88.98|89.01|88.96|1004
1654092200000|2022-06-01 14:03:20|89.04|88.99|89.02|88.98|89.06|89|89.02|88.98|4101
1654092210000|2022-06-01 14:03:30|89.04|88.99|89.05|89.01|89.08|89.02|89.04|88.98|747
1654092220000|2022-06-01 14:03:40|89.04|88.99|89|88.95|89.04|88.99|89|88.95|1126
1654092230000|2022-06-01 14:03:50|88.99|88.97|88.99|88.95|88.99|88.97|88.98|88.94|534
1654092240000|2022-06-01 14:04:00|89|88.96|88.98|88.96|89|88.97|88.98|88.96|21
1654092250000|2022-06-01 14:04:10|88.99|88.97|88.97|88.94|89|88.97|88.96|88.94|1903
1654092260000|2022-06-01 14:04:20|88.96|88.96|88.96|88.94|88.96|88.96|88.96|88.94|224
1654092270000|2022-06-01 14:04:30|88.95|88.92|88.92|88.87|88.95|88.92|88.92|88.87|718
1654092280000|2022-06-01 14:04:40|88.91|88.85|88.93|88.9|88.95|88.9|88.89|88.84|3005
1654092290000|2022-06-01 14:04:50|88.92|88.88|88.92|88.88|88.92|88.9|88.92|88.88|0
1654092300000|2022-06-01 14:05:00|88.93|88.87|88.93|88.87|88.93|88.88|88.92|88.87|0
1654092310000|2022-06-01 14:05:10||88.88||88.88||88.9||88.88|0
1654092320000|2022-06-01 14:05:20|88.92|88.87|88.86|88.81|88.92|88.88|88.86|88.8|3
1654092330000|2022-06-01 14:05:30|88.87|88.83|88.9|88.87|88.92|88.87|88.87|88.81|3798
1654092340000|2022-06-01 14:05:40|88.91|88.88|88.92|88.88|88.92|88.89|88.89|88.87|1043
1654092350000|2022-06-01 14:05:50|88.91||88.9||88.91||88.9||428
1654092360000|2022-06-01 14:06:00|88.89|88.87|88.89|88.88|88.89|88.88|88.88|88.84|18050
1654092370000|2022-06-01 14:06:10|88.88|88.86|88.9|88.88|88.9|88.88|88.88|88.84|18714
1654092380000|2022-06-01 14:06:20|88.89|88.87|88.8|88.76|88.9|88.87|88.77|88.74|31062
1654092390000|2022-06-01 14:06:30|88.81|88.77|88.81|88.76|88.81|88.79|88.81|88.76|419
1654092400000|2022-06-01 14:06:40|88.79|88.74|88.75|88.69|88.81|88.77|88.74|88.68|3624
1654092410000|2022-06-01 14:06:50|88.74|88.71|88.8|88.76|88.8|88.77|88.73|88.69|5081
1654092420000|2022-06-01 14:07:00|88.83|88.77|88.81|88.77|88.84|88.79|88.79|88.77|519
1654092430000|2022-06-01 14:07:10|88.8|88.78|88.86|88.81|88.86|88.82|88.8|88.77|798
1654092440000|2022-06-01 14:07:20|88.85|88.8|88.79|88.75|88.86|88.8|88.77|88.75|453
1654092450000|2022-06-01 14:07:30|88.8|88.76|88.82|88.78|88.83|88.79|88.75|88.73|5037
1654092460000|2022-06-01 14:07:40|88.8|88.77|88.76|88.75|88.82|88.77|88.76|88.75|837
1654092470000|2022-06-01 14:07:50|88.75|88.72|88.79|88.75|88.79|88.75|88.75|88.71|13509
1654092480000|2022-06-01 14:08:00|88.78|88.73|88.74|88.7|88.78|88.73|88.72|88.69|9610
1654092490000|2022-06-01 14:08:10||88.72||88.71||88.72||88.7|215
1654092500000|2022-06-01 14:08:20|88.73|88.7|88.74|88.69|88.74|88.72|88.72|88.69|2204
1654092510000|2022-06-01 14:08:30|88.73|88.68|88.72|88.68|88.73|88.68|88.69|88.68|2407
1654092520000|2022-06-01 14:08:40|88.74|88.7|88.72|88.68|88.74|88.7|88.7|88.68|97
1654092530000|2022-06-01 14:08:50|88.69|88.66|88.78|88.74|88.79|88.74|88.65|88.62|9973
1654092540000|2022-06-01 14:09:00|88.77|88.73|88.76|88.71|88.77|88.73|88.73|88.69|5193
1654092550000|2022-06-01 14:09:10|88.74|88.72|88.75|88.72|88.76|88.72|88.74|88.7|0
1654092560000|2022-06-01 14:09:20|88.74|88.7|88.71|88.66|88.75|88.71|88.7|88.66|21355
1654092570000|2022-06-01 14:09:30|88.7|88.69|88.7|88.64|88.7|88.69|88.67|88.63|229
1654092580000|2022-06-01 14:09:40|88.69|88.63|88.7|88.65|88.7|88.66|88.66|88.62|0
1654092590000|2022-06-01 14:09:50|88.71|88.66|88.72|88.68|88.73|88.69|88.69|88.65|4035
1654092600000|2022-06-01 14:10:00|88.73|88.66|88.73|88.68|88.74|88.71|88.72|88.66|1108
1654092610000|2022-06-01 14:10:10|88.75|88.7|88.77|88.73|88.78|88.73|88.75|88.68|2560
1654092620000|2022-06-01 14:10:20|88.79|88.74|88.8|88.75|88.82|88.77|88.79|88.73|4822
1654092630000|2022-06-01 14:10:30|88.79|88.73|88.79|88.75|88.79|88.75|88.78|88.73|4
1654092640000|2022-06-01 14:10:40|88.82|88.76|88.81|88.75|88.83|88.78|88.79|88.75|2679
1654092650000|2022-06-01 14:10:50|88.8|88.76|88.79|88.75|88.8|88.76|88.76|88.75|0
1654092660000|2022-06-01 14:11:00|88.78|88.76|88.8|88.76|88.8|88.76|88.78|88.75|0
1654092670000|2022-06-01 14:11:10|88.79|88.78|88.83|88.81|88.88|88.84|88.79|88.76|10384
1654092680000|2022-06-01 14:11:20|88.82|88.79|88.82|88.78|88.84|88.8|88.8|88.75|5047
1654092690000|2022-06-01 14:11:30|88.81|88.79|88.82|88.78|88.82|88.79|88.81|88.78|0
1654092700000|2022-06-01 14:11:40|88.81|88.79|88.82|88.78|88.82|88.79|88.81|88.78|3
1654092710000|2022-06-01 14:11:50|88.81|88.79|88.82|88.79|88.82|88.79|88.81|88.78|0
1654092720000|2022-06-01 14:12:00|88.81|88.78|88.84|88.8|88.84|88.81|88.8|88.78|18556
1654092730000|2022-06-01 14:12:10|88.83|88.79|88.85|88.82|88.88|88.84|88.83|88.79|4652
1654092740000|2022-06-01 14:12:20|88.86|88.8|88.86|88.8|88.86|88.8|88.84|88.8|0
1654092750000|2022-06-01 14:12:30|88.85|88.82|88.86|88.82|88.86|88.82|88.82|88.8|753
1654092760000|2022-06-01 14:12:40|88.88|88.83|88.82|88.8|88.88|88.85|88.8|88.77|14091
1654092770000|2022-06-01 14:12:50|88.85|88.81|88.85|88.82|88.85|88.82|88.84|88.8|263
1654092780000|2022-06-01 14:13:00|88.84|88.81|88.83|88.8|88.84|88.81|88.81|88.8|1508
1654092790000|2022-06-01 14:13:10|88.84|88.79|88.84|88.83|88.88|88.85|88.83|88.79|12144
1654092800000|2022-06-01 14:13:20|88.85|88.84|88.82|88.8|88.87|88.85|88.82|88.8|5082
1654092810000|2022-06-01 14:13:30|88.83|88.81|88.87|88.83|88.87|88.83|88.83|88.8|4
1654092820000|2022-06-01 14:13:40|88.88|88.84|88.91|88.86|88.92|88.86|88.88|88.83|5632
1654092830000|2022-06-01 14:13:50|88.9|88.87|88.91|88.86|88.91|88.87|88.9|88.86|573
1654092840000|2022-06-01 14:14:00|88.9|88.87|88.88|88.85|88.91|88.87|88.88|88.85|57
1654092850000|2022-06-01 14:14:10|88.87|88.86|88.83|88.81|88.87|88.86|88.83|88.8|5568
1654092860000|2022-06-01 14:14:20|88.82|88.8|88.82|88.8|88.83|88.82|88.81|88.77|10635
1654092870000|2022-06-01 14:14:30|88.83|88.79|88.83|88.8|88.83|88.8|88.82|88.77|2460
1654092880000|2022-06-01 14:14:40|88.82|88.81|88.83|88.8|88.83|88.81|88.82|88.8|23657
1654092890000|2022-06-01 14:14:50|88.8|88.81|88.83|88.8|88.83|88.82|88.8|88.78|23282
1654092900000|2022-06-01 14:15:00|88.82|88.78|88.77|88.72|88.82|88.8|88.77|88.72|8397
1654092910000|2022-06-01 14:15:10|88.76|88.71|88.76|88.72|88.77|88.72|88.76|88.71|0
1654092920000|2022-06-01 14:15:20|88.77|88.73|88.76|88.73|88.8|88.77|88.76|88.72|11155
1654092930000|2022-06-01 14:15:30|88.78|88.75|88.86|88.82|88.86|88.82|88.78|88.75|1777
1654092940000|2022-06-01 14:15:40|88.85|88.81|88.84|88.81|88.85|88.81|88.84|88.8|0
1654092950000|2022-06-01 14:15:50|88.85|88.82|88.9|88.86|88.92|88.89|88.85|88.82|5787
1654092960000|2022-06-01 14:16:00|88.89||88.89||88.9||88.89||0
1654092970000|2022-06-01 14:16:10|88.88|88.85|88.89|88.84|88.89|88.85|88.86|88.84|4703
1654092980000|2022-06-01 14:16:20|88.88|88.85|88.84|88.81|88.89|88.86|88.84|88.8|5456
1654092990000|2022-06-01 14:16:30||88.8||88.82||88.82||88.8|1125
1654093000000|2022-06-01 14:16:40|88.87|88.83|88.84|88.8|88.88|88.84|88.83|88.79|595
1654093010000|2022-06-01 14:16:50|88.82|88.78|88.82|88.8|88.83|88.8|88.82|88.78|5524
1654093020000|2022-06-01 14:17:00|88.83|88.82|88.86|88.82|88.86|88.82|88.82|88.8|4952
1654093030000|2022-06-01 14:17:10|88.84|88.8|88.86|88.84|88.86|88.84|88.83|88.79|7486
1654093040000|2022-06-01 14:17:20|88.85|88.82|88.83|88.79|88.85|88.82|88.82|88.79|2953
1654093050000|2022-06-01 14:17:30|88.82||88.83||88.83||88.81||22
1654093060000|2022-06-01 14:17:40|88.82|88.8|88.84|88.8|88.86|88.81|88.81|88.8|892
1654093070000|2022-06-01 14:17:50|88.82|88.79|88.78|88.74|88.84|88.79|88.77|88.72|2794
1654093080000|2022-06-01 14:18:00|88.79|88.75|88.82|88.78|88.84|88.8|88.79|88.75|4933
1654093090000|2022-06-01 14:18:10|88.81|88.76|88.82|88.79|88.82|88.79|88.79|88.75|3309
1654093100000|2022-06-01 14:18:20|88.83|88.8|88.82|88.8|88.83|88.8|88.82|88.79|2522
1654093110000|2022-06-01 14:18:30|88.81|88.79|88.81|88.8|88.82|88.8|88.8|88.78|7541
1654093120000|2022-06-01 14:18:40|88.8|88.78|88.83|88.81|88.83|88.81|88.8|88.78|24143
1654093130000|2022-06-01 14:18:50|88.86|88.82|88.86|88.85|88.87|88.85|88.86|88.82|4665
1654093140000|2022-06-01 14:19:00|88.89|88.86|88.91|88.87|88.92|88.88|88.86|88.83|12783
1654093150000|2022-06-01 14:19:10|88.9|88.86|88.91|88.86|88.91|88.86|88.9|88.85|0
1654093160000|2022-06-01 14:19:20|88.9|88.85|88.87|88.84|88.9|88.87|88.85|88.81|4108
1654093170000|2022-06-01 14:19:30|88.86|88.85|88.92|88.9|88.93|88.91|88.86|88.85|61439
1654093180000|2022-06-01 14:19:40|88.93|88.89|88.93|88.89|88.93|88.9|88.92|88.89|1594
1654093200000|2022-06-01 14:20:00|88.92|88.9|88.93|88.9|88.93|88.91|88.92|88.9|896
1654093210000|2022-06-01 14:20:10|88.92|88.89|88.91|88.89|88.92|88.89|88.91|88.88|6177
1654093220000|2022-06-01 14:20:20|88.92|88.9|88.94|88.91|88.94|88.91|88.92|88.9|32739
1654093230000|2022-06-01 14:20:30|88.93|88.9|88.84|88.81|88.93|88.91|88.84|88.8|12997
1654093240000|2022-06-01 14:20:40|88.86|88.82|88.92|88.87|88.92|88.87|88.86|88.82|4423
1654093250000|2022-06-01 14:20:50|88.91|88.86|88.91|88.85|88.91|88.86|88.88|88.84|1518
1654093260000|2022-06-01 14:21:00|88.89|88.84|88.88|88.83|88.89|88.85|88.85|88.81|4141
1654093270000|2022-06-01 14:21:10|88.87||88.87||88.87||88.87||0
1654093280000|2022-06-01 14:21:20|88.89|88.84|88.9|88.85|88.9|88.87|88.89|88.84|1
1654093290000|2022-06-01 14:21:30|88.89||88.89||88.9||88.89||0
1654093300000|2022-06-01 14:21:40|88.9||88.89||88.9||88.89||2638
1654093310000|2022-06-01 14:21:50|88.88|88.84|88.88|88.84|88.89|88.85|88.86|88.84|23086
1654093320000|2022-06-01 14:22:00|88.9|88.85|88.9|88.87|88.91|88.87|88.9|88.85|894
1654093330000|2022-06-01 14:22:10|88.91|88.88|88.86|88.82|88.93|88.89|88.86|88.81|35032
1654093340000|2022-06-01 14:22:20|88.85|88.81|88.87|88.82|88.87|88.82|88.84|88.81|427
1654093350000|2022-06-01 14:22:30|88.86|88.81|88.84|88.8|88.86|88.84|88.8|88.77|1694
1654093360000|2022-06-01 14:22:40|88.83|88.81|88.82|88.8|88.84|88.81|88.82|88.8|5765
1654093370000|2022-06-01 14:22:50|88.83|88.82|88.84|88.8|88.84|88.82|88.83|88.8|555
1654093380000|2022-06-01 14:23:00|88.83|88.81|88.88|88.84|88.88|88.84|88.83|88.81|381
1654093390000|2022-06-01 14:23:10|88.89|88.85|88.93|88.89|88.93|88.9|88.89|88.85|761
1654093400000|2022-06-01 14:23:20|88.95|88.92|88.99|88.94|89.05|88.99|88.95|88.9|85598
1654093410000|2022-06-01 14:23:30|88.98|88.95|88.99|88.93|88.99|88.95|88.98|88.93|3
1654093420000|2022-06-01 14:23:40|88.98|88.95|88.95|88.93|88.98|88.95|88.95|88.93|4081
1654093430000|2022-06-01 14:23:50|88.96|88.94|89.01|88.98|89.01|88.99|88.96|88.94|7073
1654093440000|2022-06-01 14:24:00|89.04|88.99|89.04|89|89.04|89|89.04|88.99|691
1654093450000|2022-06-01 14:24:10|89.03|88.99|89.04|89|89.04|89.01|89.03|88.99|0
1654093460000|2022-06-01 14:24:20|89.03|89.01|89.03|89|89.04|89.01|89|88.98|15645
1654093470000|2022-06-01 14:24:30||89.01||89.01||89.01||89.01|23803
1654093480000|2022-06-01 14:24:40|89.04|89.02|89.03|88.99|89.08|89.04|89.01|88.96|9671
1654093490000|2022-06-01 14:24:50|89.02|88.98|88.98|88.94|89.02|89|88.97|88.93|2387
1654093500000|2022-06-01 14:25:00|88.99|88.95|89.02|88.98|89.03|88.98|88.99|88.95|1824
1654093510000|2022-06-01 14:25:10|89.01|88.96|89|88.96|89.01|88.98|88.98|88.96|3641
1654093520000|2022-06-01 14:25:20|89.02|88.97|89.07|89.03|89.1|89.05|89.01|88.97|2620
1654093530000|2022-06-01 14:25:30|89.09|89.02|89.09|89.04|89.09|89.04|89.07|89.02|0
1654093540000|2022-06-01 14:25:40|89.07|89.03|89.08|89.04|89.09|89.05|89.07|89.03|0
1654093550000|2022-06-01 14:25:50|89.07|89.03|89.06|89.01|89.07|89.03|89.04|89.01|6736
1654093560000|2022-06-01 14:26:00|89.04|89.03|89.05|89.01|89.07|89.03|89.02|89|4046
1654093570000|2022-06-01 14:26:10|89.07|89.02|89.07|89.03|89.15|89.08|89.07|89.02|3847
1654093580000|2022-06-01 14:26:20|89.06|89.02|89.08|89.03|89.08|89.03|89.06|89.02|0
1654093590000|2022-06-01 14:26:30|89.07|89.05|89.03|88.98|89.07|89.05|89.02|88.98|2921
1654093600000|2022-06-01 14:26:40|89.01|88.97|89.01|88.96|89.01|89|88.99|88.95|258
1654093610000|2022-06-01 14:26:50|89.02|88.97|89.03|89|89.03|89.01|89|88.96|5727
1654093620000|2022-06-01 14:27:00|89.05|89.02|89.04|89.01|89.05|89.02|89.01|88.99|28909
1654093630000|2022-06-01 14:27:10|89.05|89.02|89.17|89.14|89.19|89.14|89.05|89.02|17323
1654093640000|2022-06-01 14:27:20|89.16|89.12|89.13|89.08|89.16|89.12|89.13|89.08|1143
1654093650000|2022-06-01 14:27:30|89.11|89.07|89.11|89.05|89.11|89.07|89.09|89.05|3670
1654093660000|2022-06-01 14:27:40|89.13|89.07|89.13|89.1|89.13|89.1|89.11|89.07|7191
1654093670000|2022-06-01 14:27:50|89.12|89.09|89.12|89.08|89.14|89.09|89.12|89.07|3711
1654093680000|2022-06-01 14:28:00|89.13|89.09|89.14|89.09|89.14|89.09|89.12|89.08|0
1654093690000|2022-06-01 14:28:10|89.13|89.1|89.12|89.09|89.13|89.11|89.12|89.07|3703
1654093700000|2022-06-01 14:28:20|89.13|89.1|89.14|89.1|89.14|89.11|89.13|89.1|100
1654093710000|2022-06-01 14:28:30|89.13|89.09|89.13|89.1|89.13|89.1|89.13|89.07|0
1654093720000|2022-06-01 14:28:40|89.14|89.11|89.09|89.05|89.14|89.12|89.06|89.03|7665
1654093730000|2022-06-01 14:28:50|89.08|89.04|89.14|89.11|89.14|89.11|89.06|89.03|13776
1654093740000|2022-06-01 14:29:00|89.13|89.09|89.1|89.08|89.13|89.11|89.1|89.07|5100
1654093750000|2022-06-01 14:29:10|89.09|89.07|89.12|89.1|89.12|89.1|89.08|89.07|13166
1654093760000|2022-06-01 14:29:20|89.13|89.11|89.15|89.1|89.16|89.13|89.13|89.1|6075
1654093770000|2022-06-01 14:29:30|89.14|89.12|89.13|89.1|89.15|89.12|89.13|89.1|2094
1654093780000|2022-06-01 14:29:40|89.14|89.11|89.16|89.12|89.16|89.14|89.14|89.11|679
1654093790000|2022-06-01 14:29:50|89.15|89.14|89.15|89.11|89.16|89.14|89.15|89.1|43
1654093800000|2022-06-01 14:30:00|89.16|89.13|89.14|89.11|89.21|89.18|89.14|89.11|4798
1654093810000|2022-06-01 14:30:10|89.16|89.12|89.21|89.19|89.21|89.19|89.16|89.12|10201
1654093820000|2022-06-01 14:30:20|89.22|89.2|89.23|89.2|89.28|89.23|89.22|89.2|7488
1654093830000|2022-06-01 14:30:30|89.25|89.21|89.26|89.23|89.26|89.23|89.25|89.21|3269
1654093840000|2022-06-01 14:30:40|89.25|89.22|89.23|89.21|89.25|89.22|89.22|89.18|15897
1654093850000|2022-06-01 14:30:50|89.22|89.22|89.24|89.21|89.25|89.23|89.22|89.2|1579
1654093860000|2022-06-01 14:31:00|89.25|89.2|89.24|89.2|89.28|89.25|89.23|89.2|12945
1654093880000|2022-06-01 14:31:20|89.23|89.18|89.24|89.2|89.25|89.21|89.2|89.17|15148
1654093890000|2022-06-01 14:31:30|89.25|89.21|89.22|89.2|89.25|89.22|89.22|89.19|19665
1654093900000|2022-06-01 14:31:40|89.23|89.21|89.29|89.25|89.29|89.25|89.23|89.21|4583
1654093910000|2022-06-01 14:31:50|89.28||89.28||89.29||89.28||0
1654093920000|2022-06-01 14:32:00|89.27|89.23|89.25|89.22|89.27|89.23|89.24|89.2|2235
1654093930000|2022-06-01 14:32:10|89.24|89.21|89.27|89.24|89.27|89.24|89.22|89.2|8027
1654093940000|2022-06-01 14:32:20|89.26|89.23|89.27|89.24|89.27|89.24|89.24|89.19|11528
1654093950000|2022-06-01 14:32:30|89.26|89.23|89.26|89.22|89.27|89.23|89.24|89.22|1119
1654093960000|2022-06-01 14:32:40|89.24|89.2|89.26|89.23|89.27|89.24|89.22|89.2|9530
1654093970000|2022-06-01 14:32:50|89.25|89.24|89.25|89.22|89.26|89.24|89.24|89.19|4829
1654093980000|2022-06-01 14:33:00|89.24|89.23|89.25|89.22|89.27|89.24|89.24|89.2|9589
1654093990000|2022-06-01 14:33:10|89.24|89.19|89.27|89.24|89.27|89.24|89.23|89.19|4691
1654094000000|2022-06-01 14:33:20|89.25|89.23|89.27|89.23|89.27|89.24|89.25|89.23|5205
1654094010000|2022-06-01 14:33:30|89.26|89.24|89.29|89.25|89.32|89.26|89.26|89.23|2147
1654094020000|2022-06-01 14:33:40|89.28|89.26|89.28|89.25|89.29|89.26|89.28|89.25|0
1654094030000|2022-06-01 14:33:50|89.27|89.26|89.31|89.27|89.33|89.28|89.27|89.26|18659
1654094040000|2022-06-01 14:34:00|89.3|89.28|89.26|89.23|89.3|89.29|89.25|89.22|6652
1654094050000|2022-06-01 14:34:10|89.27|89.25|89.25|89.22|89.27|89.25|89.24|89.22|1261
1654094060000|2022-06-01 14:34:20|89.24|89.23|89.26|89.23|89.26|89.23|89.23|89.19|2012
1654094070000|2022-06-01 14:34:30|89.25|89.22|89.25|89.22|89.26|89.22|89.25|89.22|0
1654094080000|2022-06-01 14:34:40|89.26|89.23|89.27|89.23|89.27|89.24|89.26|89.23|1
1654094090000|2022-06-01 14:34:50|89.26|89.22|89.25|89.22|89.26|89.23|89.23|89.22|489
1654094100000|2022-06-01 14:35:00|89.24|89.2|89.26|89.23|89.26|89.24|89.23|89.19|40067
1654094110000|2022-06-01 14:35:10|89.25|89.22|89.23|89.21|89.26|89.22|89.22|89.19|30830
1654094120000|2022-06-01 14:35:20|89.22|89.19|89.14|89.1|89.22|89.19|89.1|89.06|4366
1654094130000|2022-06-01 14:35:30|89.13|89.08|89.07|89.02|89.14|89.11|89.04|89|3966
1654094140000|2022-06-01 14:35:40|89.05|89.01|89.05|89.01|89.07|89.03|89.05|89|2607
1654094150000|2022-06-01 14:35:50|89.07|89.02|89.02|89.01|89.07|89.02|89.02|89.01|0
1654094160000|2022-06-01 14:36:00|88.99|89|88.95|88.91|89.03|89|88.94|88.89|19221
1654094170000|2022-06-01 14:36:10|88.96|88.92|89|88.97|89|88.97|88.95|88.92|3471
1654094180000|2022-06-01 14:36:20|88.99|88.96|88.99|88.95|89|88.97|88.99|88.95|0
1654094190000|2022-06-01 14:36:30|89|88.96|89.03|88.98|89.04|89.01|88.99|88.95|1513
1654094200000|2022-06-01 14:36:40|89.04|88.99|89.07|89.03|89.07|89.04|89.03|88.99|12556
1654094210000|2022-06-01 14:36:50|89.06|89.02|89.06|89.03|89.07|89.03|89.06|89.02|300
1654094220000|2022-06-01 14:37:00|89.07|89.04|89.1|89.07|89.18|89.12|89.07|89.03|8676
1654094230000|2022-06-01 14:37:10|89.11|89.06|89.02|88.98|89.11|89.07|89.02|88.97|1314
1654094240000|2022-06-01 14:37:20|89.01|88.97|89.03|89.02|89.06|89.02|89|88.95|4689
1654094250000|2022-06-01 14:37:30|89.06|89.03|89.08|89.03|89.11|89.06|89.06|89.02|9818
1654094260000|2022-06-01 14:37:40|89.06|89.04|89.11|89.06|89.11|89.06|89.06|89.03|564
1654094270000|2022-06-01 14:37:50|89.1|89.05|89.07|89.03|89.1|89.06|89.06|89.03|49
1654094280000|2022-06-01 14:38:00|89.08|89.04|89.06|89.02|89.09|89.04|89.04|89.02|15409
1654094290000|2022-06-01 14:38:10|89.07|89.01|89.08|89.02|89.08|89.02|89.04|89|0
1654094300000|2022-06-01 14:38:20|89.09|89.03|89.11|89.07|89.13|89.07|89.09|89.03|2002
1654094310000|2022-06-01 14:38:30|89.1||89.1||89.1||89.1||0
1654094320000|2022-06-01 14:38:40|89.11|89.08|89.13|89.09|89.15|89.1|89.11|89.06|43
1654094330000|2022-06-01 14:38:50|89.14|89.1|89.11|89.07|89.14|89.1|89.1|89.05|1712
1654094340000|2022-06-01 14:39:00|89.1||89.1||89.1||89.1||0
1654094350000|2022-06-01 14:39:10|89.12|89.08|89.19|89.14|89.23|89.17|89.12|89.08|508
1654094360000|2022-06-01 14:39:20|89.2|89.16|89.2|89.16|89.23|89.17|89.2|89.16|703
1654094370000|2022-06-01 14:39:30|89.22|89.17|89.18|89.15|89.23|89.18|89.18|89.15|1190
1654094380000|2022-06-01 14:39:40|89.19|89.16|89.2|89.16|89.21|89.17|89.19|89.16|5
1654094390000|2022-06-01 14:39:50|89.19|89.15|89.2|89.16|89.2|89.16|89.19|89.13|700
1654094400000|2022-06-01 14:40:00|89.19|89.15|89.19|89.16|89.2|89.18|89.18|89.15|0
1654094420000|2022-06-01 14:40:20||89.17||89.16||89.17||89.16|0
1654094430000|2022-06-01 14:40:30|89.21|89.17|89.22|89.2|89.22|89.21|89.21|89.17|1240
1654094440000|2022-06-01 14:40:40|89.23|89.22|89.23|89.21|89.23|89.22|89.23|89.2|659
1654094450000|2022-06-01 14:40:50|89.22|89.2|89.22|89.18|89.23|89.2|89.2|89.15|1127
1654094460000|2022-06-01 14:41:00|89.23|89.19|89.22|89.18|89.23|89.19|89.22|89.18|3723
1654094470000|2022-06-01 14:41:10|89.23|89.19|89.18|89.13|89.23|89.22|89.16|89.12|15487
1654094480000|2022-06-01 14:41:20|89.15|89.12|89.14|89.1|89.16|89.12|89.14|89.1|1232
1654094490000|2022-06-01 14:41:30|89.15|89.11|89.18|89.15|89.19|89.17|89.15|89.11|14811
1654094500000|2022-06-01 14:41:40|89.17|89.16|89.17|89.15|89.18|89.16|89.16|89.12|47
1654094510000|2022-06-01 14:41:50|89.16|89.13|89.15|89.11|89.16|89.13|89.15|89.11|2404
1654094520000|2022-06-01 14:42:00|89.14|89.1|89.17|89.13|89.17|89.16|89.13|89.09|45678
1654094530000|2022-06-01 14:42:10||89.14||89.14||89.14||89.13|0
1654094560000|2022-06-01 14:42:40|89.18|89.15|89.27|89.22|89.27|89.22|89.18|89.14|7398
1654094570000|2022-06-01 14:42:50||89.21||89.22||89.22||89.21|0
1654094580000|2022-06-01 14:43:00|89.26|89.2|89.2|89.16|89.26|89.21|89.2|89.16|2902
1654094590000|2022-06-01 14:43:10||89.17||89.18||89.18||89.16|0
1654094600000|2022-06-01 14:43:20|89.23|89.19|89.24|89.19|89.25|89.2|89.23|89.19|1
1654094610000|2022-06-01 14:43:30|89.25|89.21|89.28|89.25|89.3|89.26|89.25|89.21|446
1654094630000|2022-06-01 14:43:50||89.26||89.25||89.26||89.24|22
1654094640000|2022-06-01 14:44:00|89.31|89.27|89.31|89.27|89.31|89.28|89.3|89.25|119
1654094650000|2022-06-01 14:44:10|89.3|89.26|89.31|89.26|89.31|89.26|89.28|89.24|3107
1654094660000|2022-06-01 14:44:20|89.3|89.25|89.31|89.25|89.31|89.26|89.3|89.25|1
1654094670000|2022-06-01 14:44:30|89.3|89.26|89.29|89.26|89.31|89.27|89.29|89.25|46
1654094680000|2022-06-01 14:44:40|89.28|89.27|89.28|89.24|89.28|89.27|89.28|89.24|654
1654094700000|2022-06-01 14:45:00|89.27|89.25|89.26|89.22|89.27|89.25|89.22|89.18|9652
1654094710000|2022-06-01 14:45:10|89.27|89.23|89.26|89.22|89.27|89.24|89.24|89.21|9699
1654094720000|2022-06-01 14:45:20|89.25|89.21|89.24|89.18|89.25|89.23|89.22|89.18|159
1654094730000|2022-06-01 14:45:30|89.21|89.17|89.25|89.21|89.26|89.23|89.2|89.16|10678
1654094740000|2022-06-01 14:45:40|89.23|89.19|89.23|89.2|89.23|89.21|89.22|89.19|5680
1654094750000|2022-06-01 14:45:50|89.22|89.19|89.23|89.2|89.23|89.2|89.22|89.17|836
1654094760000|2022-06-01 14:46:00|89.22|89.21|89.3|89.25|89.3|89.25|89.22|89.21|1845
1654094770000|2022-06-01 14:46:10|89.29|89.26|89.29|89.25|89.3|89.27|89.29|89.23|6683
1654094780000|2022-06-01 14:46:20|89.31|89.24|89.32|89.29|89.32|89.29|89.31|89.24|837
1654094790000|2022-06-01 14:46:30|89.31|89.28|89.32|89.27|89.32|89.28|89.31|89.27|399
1654094800000|2022-06-01 14:46:40|89.33|89.28|89.33|89.27|89.36|89.31|89.32|89.27|2716
1654094810000|2022-06-01 14:46:50|89.32|89.26|89.23|89.18|89.32|89.26|89.23|89.18|7537
1654094820000|2022-06-01 14:47:00|89.22|89.17|89.21|89.17|89.25|89.2|89.2|89.16|2715
1654094830000|2022-06-01 14:47:10|89.2|89.16|89.19|89.15|89.21|89.17|89.19|89.15|2265
1654094840000|2022-06-01 14:47:20|89.18|89.14|89.16|89.12|89.18|89.14|89.16|89.11|160
1654094850000|2022-06-01 14:47:30|89.18|89.13|89.2|89.14|89.21|89.18|89.18|89.13|5634
1654094860000|2022-06-01 14:47:40|89.19|89.13|89.11|89.06|89.19|89.13|89.1|89.04|2541
1654094870000|2022-06-01 14:47:50|89.09|89.05|89.09|89.04|89.11|89.06|89.09|89.04|165
1654094880000|2022-06-01 14:48:00|89.1|89.05|89.1|89.06|89.1|89.06|89.1|89.05|997
1654094890000|2022-06-01 14:48:10|89.11|89.08|89.12|89.08|89.12|89.09|89.11|89.08|7613
1654094900000|2022-06-01 14:48:20|89.1|89.09|89.06|89.02|89.1|89.09|89.06|89.02|618
1654094910000|2022-06-01 14:48:30|89.07|89.03|89.07|89.03|89.07|89.05|89.06|89.03|392
1654094920000|2022-06-01 14:48:40|89.06|89.04|89.04|89.01|89.06|89.04|89.04|88.99|112
1654094930000|2022-06-01 14:48:50|89.03|89|88.99|88.94|89.03|89|88.99|88.93|2576
1654094940000|2022-06-01 14:49:00|88.98|88.95|89.01|88.98|89.01|88.99|88.98|88.94|10306
1654094950000|2022-06-01 14:49:10|89.02|88.99|89.03|88.98|89.04|89|89.02|88.98|14473
1654094960000|2022-06-01 14:49:20|89.01|88.99|89|88.96|89.03|88.99|88.99|88.94|5156
1654094970000|2022-06-01 14:49:30|88.99|88.95|89|88.97|89|88.97|88.99|88.95|49
1654094980000|2022-06-01 14:49:40|88.99|88.95|88.99|88.94|88.99|88.95|88.98|88.94|4803
1654094990000|2022-06-01 14:49:50|88.97|88.93|88.97|88.93|88.97|88.96|88.93|88.88|1406
1654095000000|2022-06-01 14:50:00||88.92||88.91||88.92||88.91|118045
1654095010000|2022-06-01 14:50:10|88.96|88.92|88.92|88.89|88.96|88.94|88.91|88.86|271
1654095020000|2022-06-01 14:50:20|88.93|88.9|88.9|88.85|88.96|88.93|88.87|88.82|44995
1654095030000|2022-06-01 14:50:30|88.89|88.84|88.89|88.83|88.89|88.84|88.87|88.83|1117
1654095040000|2022-06-01 14:50:40|88.87|88.82|88.86|88.81|88.88|88.82|88.85|88.8|978
1654095050000|2022-06-01 14:50:50|88.85|88.82|88.85|88.81|88.85|88.84|88.85|88.81|286
1654095060000|2022-06-01 14:51:00||88.82||88.81||88.83||88.81|0
1654095070000|2022-06-01 14:51:10|88.84|88.79|88.9|88.87|88.9|88.88|88.84|88.79|6270
1654095080000|2022-06-01 14:51:20|88.92|88.88|88.95|88.89|88.96|88.9|88.92|88.87|3230
1654095090000|2022-06-01 14:51:30|88.94|88.88|88.92|88.89|88.95|88.9|88.91|88.88|720
1654095100000|2022-06-01 14:51:40|88.91||88.91||88.92||88.91||0
1654095110000|2022-06-01 14:51:50|88.92|88.9|89.01|88.97|89.01|88.98|88.92|88.89|3347
1654095120000|2022-06-01 14:52:00|89.02|88.98|89.06|89.03|89.06|89.03|89.02|88.98|3308
1654095140000|2022-06-01 14:52:20|89.07|89.04|89.04|89.01|89.08|89.05|89.04|88.99|5414
1654095150000|2022-06-01 14:52:30|89.05||89.05||89.05||89.04||0
1654095160000|2022-06-01 14:52:40|89.04|89.02|89.06|89.01|89.06|89.03|89.04|89.01|67
1654095170000|2022-06-01 14:52:50|89.05||89.04||89.05||89.04||0
1654095180000|2022-06-01 14:53:00|89.05|89.02|89.05|89.02|89.05|89.02|89.04|89.02|0
1654095190000|2022-06-01 14:53:10|||||||||576
1654095200000|2022-06-01 14:53:20||89.03||89.03||89.03||89.03|0
1654095230000|2022-06-01 14:53:50|89.04||89.05||89.05||89.04||0
1654095240000|2022-06-01 14:54:00|89.07|89.04|89.01|88.96|89.11|89.07|89.01|88.96|47927
1654095250000|2022-06-01 14:54:10|89.03|88.97|89|88.96|89.03|88.98|89|88.96|0
1654095260000|2022-06-01 14:54:20|88.99|88.95|89.01|88.97|89.03|88.98|88.99|88.95|3703
1654095270000|2022-06-01 14:54:30|89|88.98|89.02|89|89.03|89|89|88.97|9
1654095280000|2022-06-01 14:54:40|89.01|88.99|89.02|88.98|89.02|88.99|88.99|88.95|13775
1654095290000|2022-06-01 14:54:50|89|88.99|89.02|88.99|89.02|88.99|89|88.99|0
1654095300000|2022-06-01 14:55:00|89.03|89|89.11|89.07|89.11|89.08|89.03|89|1951
1654095310000|2022-06-01 14:55:10|89.1|89.06|89.1|89.05|89.12|89.07|89.07|89.04|0
1654095320000|2022-06-01 14:55:20|89.09|89.06|89.08|89.04|89.09|89.06|89.08|89.04|13
1654095330000|2022-06-01 14:55:30|89.09|89.05|89.13|89.08|89.14|89.11|89.09|89.05|0
1654095340000|2022-06-01 14:55:40|89.14|89.1|89.12|89.09|89.17|89.13|89.12|89.08|5121
1654095350000|2022-06-01 14:55:50|89.11|89.07|89.12|89.08|89.14|89.12|89.1|89.07|14408
1654095360000|2022-06-01 14:56:00||89.07||89.07||89.07||89.07|0
1654095370000|2022-06-01 14:56:10|89.14|89.1|89.16|89.11|89.16|89.13|89.14|89.1|2232
1654095380000|2022-06-01 14:56:20|89.15|89.13|89.16|89.13|89.16|89.13|89.15|89.11|0
1654095390000|2022-06-01 14:56:30|89.15|89.1|89.11|89.06|89.16|89.11|89.11|89.06|12244
1654095400000|2022-06-01 14:56:40|89.1|89.07|89.11|89.06|89.11|89.07|89.1|89.06|0
1654095410000|2022-06-01 14:56:50|89.1|89.08|89.1|89.08|89.1|89.08|89.1|89.08|28823
1654095420000|2022-06-01 14:57:00|89.09|89.05|89.11|89.08|89.11|89.08|89.07|89.01|5351
1654095430000|2022-06-01 14:57:10|89.12|89.09|89.13|89.08|89.14|89.1|89.12|89.08|3935
1654095440000|2022-06-01 14:57:20|89.12|89.09|89.15|89.1|89.15|89.11|89.12|89.08|55
1654095450000|2022-06-01 14:57:30|89.16|89.11|89.18|89.14|89.19|89.14|89.15|89.1|0
1654095460000|2022-06-01 14:57:40|89.19|89.15|89.21|89.14|89.21|89.16|89.19|89.14|3773
1654095470000|2022-06-01 14:57:50|89.2||89.18||89.2||89.18||1086
1654095480000|2022-06-01 14:58:00|89.17|89.15|89.18|89.15|89.2|89.15|89.16|89.13|3747
1654095490000|2022-06-01 14:58:10|89.2|89.16|89.21|89.17|89.21|89.19|89.2|89.16|43
1654095500000|2022-06-01 14:58:20|89.2|89.16|89.2|89.15|89.2|89.16|89.18|89.15|24
1654095510000|2022-06-01 14:58:30|89.18|89.16|89.21|89.18|89.21|89.18|89.18|89.16|1586
1654095520000|2022-06-01 14:58:40|89.23|89.19|89.21|89.17|89.23|89.2|89.2|89.16|11455
1654095530000|2022-06-01 14:58:50|89.2|89.18|89.19|89.17|89.2|89.18|89.19|89.17|87
1654095540000|2022-06-01 14:59:00|89.2|89.18|89.22|89.18|89.23|89.2|89.2|89.18|121
1654095550000|2022-06-01 14:59:10|89.23|89.19|89.26|89.22|89.28|89.23|89.23|89.18|13442
1654095560000|2022-06-01 14:59:20|89.25|89.21|89.19|89.15|89.25|89.21|89.17|89.14|6681
1654095570000|2022-06-01 14:59:30|89.2|89.14|89.2|89.17|89.2|89.17|89.2|89.14|252
1654095580000|2022-06-01 14:59:40|89.19|89.18|89.22|89.18|89.23|89.19|89.19|89.18|7776
1654095590000|2022-06-01 14:59:50||89.19||89.19||89.19||89.19|0
1654095600000|2022-06-01 15:00:00|89.21|89.18|89.14|89.09|89.22|89.18|89.14|89.08|37562
1654095610000|2022-06-01 15:00:10|89.15|89.1|89.16|89.11|89.18|89.14|89.15|89.09|22815
1654095620000|2022-06-01 15:00:20|89.17|89.14|89.13|89.08|89.18|89.14|89.13|89.08|446
1654095630000|2022-06-01 15:00:30|89.12|89.09|89.12|89.1|89.14|89.12|89.12|89.08|4128
1654095640000|2022-06-01 15:00:40|89.11|89.07|89.1|89.08|89.11|89.08|89.1|89.05|5782
1654095650000|2022-06-01 15:00:50|89.09|89.07|89.09|89.05|89.09|89.07|89.09|89.04|1608
1654095660000|2022-06-01 15:01:00|89.08|89.04|89.09|89.07|89.09|89.07|89.08|89.03|0
1654095670000|2022-06-01 15:01:10|89.08|89.06|89.04|89.01|89.08|89.06|89.04|89.01|3104
1654095680000|2022-06-01 15:01:20|89.06|89.02|89.05|89.01|89.06|89.03|89.03|89.01|3657
1654095690000|2022-06-01 15:01:30||89.02||89.01||89.03||89.01|72
1654095700000|2022-06-01 15:01:40|89.04|89.03|89.05|89.01|89.05|89.03|89.04|89.01|8516
1654095710000|2022-06-01 15:01:50|89.03|88.99|89.06|89.03|89.06|89.04|89.01|88.97|11514
1654095720000|2022-06-01 15:02:00|89.05|89.02|89.08|89.03|89.08|89.04|89.04|88.99|20125
1654095730000|2022-06-01 15:02:10|89.07|89.04|89.08|89.04|89.08|89.04|89.07|89.03|586
1654095740000|2022-06-01 15:02:20|89.07|89.03|88.94|88.9|89.07|89.03|88.93|88.88|15967
1654095750000|2022-06-01 15:02:30|88.96|88.91|88.97|88.94|88.98|88.95|88.96|88.89|9862
1654095760000|2022-06-01 15:02:40|88.98|88.95|88.98|88.95|88.98|88.95|88.97|88.95|277
1654095770000|2022-06-01 15:02:50|88.97|88.94|88.98|88.95|88.98|88.95|88.97|88.94|10
1654095780000|2022-06-01 15:03:00|88.97|88.96|88.96|88.93|88.97|88.96|88.96|88.91|1011
1654095790000|2022-06-01 15:03:10|88.95|88.92|88.99|88.96|88.99|88.97|88.95|88.9|6630
1654095800000|2022-06-01 15:03:20|88.98|88.95|88.93|88.87|88.98|88.95|88.93|88.86|1445
1654095810000|2022-06-01 15:03:30|88.92|88.86|88.91|88.86|88.92|88.86|88.89|88.85|227
1654095820000|2022-06-01 15:03:40|88.92|88.88|88.94|88.89|88.95|88.92|88.92|88.88|15037
1654095830000|2022-06-01 15:03:50|88.93|88.9|88.94|88.9|88.96|88.92|88.93|88.89|1131
1654095840000|2022-06-01 15:04:00|88.96|88.89|88.95|88.91|88.96|88.93|88.95|88.89|2800
1654095850000|2022-06-01 15:04:10|88.97|88.94|88.92|88.9|88.98|88.95|88.92|88.9|5342
1654095860000|2022-06-01 15:04:20|88.93|88.91|88.92|88.88|88.98|88.94|88.91|88.86|46134
1654095870000|2022-06-01 15:04:30|88.91|88.89|88.92|88.89|88.92|88.9|88.9|88.89|46
1654095880000|2022-06-01 15:04:40|88.91|88.88|88.91|88.88|88.92|88.91|88.91|88.88|914
1654095890000|2022-06-01 15:04:50|88.9|88.86|88.87|88.83|88.91|88.89|88.86|88.8|8480
1654095900000|2022-06-01 15:05:00|88.86|88.81|88.88|88.84|88.9|88.85|88.83|88.8|6831
1654095910000|2022-06-01 15:05:10|88.9|88.85|88.91|88.87|88.91|88.88|88.9|88.85|3397
1654095920000|2022-06-01 15:05:20|88.9|88.88|88.89|88.87|88.9|88.88|88.88|88.87|5
1654095930000|2022-06-01 15:05:30|||||||||7
1654095940000|2022-06-01 15:05:40|88.88|88.86|88.89|88.87|88.89|88.87|88.88|88.86|1233
1654095950000|2022-06-01 15:05:50|88.9|88.88|88.92|88.9|88.96|88.92|88.9|88.87|21597
1654095960000|2022-06-01 15:06:00|88.94|88.89|88.92|88.89|88.94|88.9|88.92|88.89|3766
1654095970000|2022-06-01 15:06:10|88.93|88.9|88.91|88.89|88.94|88.9|88.89|88.87|4091
1654095980000|2022-06-01 15:06:20|88.9|88.87|88.88|88.86|88.9|88.87|88.88|88.86|1047
1654095990000|2022-06-01 15:06:30|88.87|88.83|88.85|88.81|88.87|88.84|88.85|88.81|393
1654096000000|2022-06-01 15:06:40|88.86|88.82|88.89|88.84|88.9|88.86|88.86|88.82|5319
1654096010000|2022-06-01 15:06:50|88.87|88.85|88.9|88.85|88.9|88.85|88.87|88.85|226
1654096020000|2022-06-01 15:07:00|88.88|88.84|88.92|88.88|88.92|88.88|88.86|88.84|26748
1654096030000|2022-06-01 15:07:10|88.91|88.86|88.9|88.86|88.91|88.88|88.88|88.85|27127
1654096040000|2022-06-01 15:07:20|88.91|88.87|88.87|88.84|88.91|88.89|88.87|88.84|93881
1654096050000|2022-06-01 15:07:30|88.86|88.83|88.88|88.84|88.88|88.84|88.84|88.8|43551
1654096060000|2022-06-01 15:07:40||88.85||88.85||88.87||88.85|5361
1654096070000|2022-06-01 15:07:50|88.85|88.84|88.88|88.84|88.88|88.84|88.85|88.83|809
1654096080000|2022-06-01 15:08:00|88.9|88.85|89|88.96|89|88.97|88.9|88.85|12736
1654096090000|2022-06-01 15:08:10|89.01|88.98|89|88.95|89.02|88.99|88.99|88.95|3636
1654096100000|2022-06-01 15:08:20|88.99|88.94|88.96|88.92|88.99|88.95|88.92|88.88|7759
1654096110000|2022-06-01 15:08:30|88.98|88.93|89.03|88.99|89.03|88.99|88.98|88.93|12499
1654096120000|2022-06-01 15:08:40|89.05|89|88.98|88.95|89.05|89.01|88.98|88.95|179
1654096130000|2022-06-01 15:08:50|88.97|88.96|88.97|88.93|89|88.97|88.96|88.92|29907
1654096140000|2022-06-01 15:09:00|88.98|88.92|89.01|88.96|89.01|88.98|88.98|88.92|13225
1654096150000|2022-06-01 15:09:10|89|88.97|89.02|88.97|89.04|88.99|88.99|88.95|3678
1654096160000|2022-06-01 15:09:20|89|88.96|89.02|88.98|89.03|89|89|88.95|21505
1654096170000|2022-06-01 15:09:30|89.01|88.96|88.97|88.95|89.01|88.97|88.93|88.92|20843
1654096180000|2022-06-01 15:09:40|88.96|88.93|89|88.95|89.02|88.98|88.95|88.92|46508
1654096190000|2022-06-01 15:09:50|89.01|88.96|89.02|88.96|89.02|88.98|88.98|88.95|172
1654096200000|2022-06-01 15:10:00|89.01|88.97|88.97|88.94|89.01|88.97|88.96|88.93|10791
1654096210000|2022-06-01 15:10:10|88.99|88.96|89|88.96|89.01|88.97|88.99|88.94|4674
1654096220000|2022-06-01 15:10:20|89.01|88.97|89.02|89|89.03|89|89.01|88.97|381
1654096230000|2022-06-01 15:10:30|89.01|89.01|89.03|89|89.03|89.01|89.01|89|1934
1654096240000|2022-06-01 15:10:40|89.04|89.02|89.09|89.05|89.12|89.06|89.04|89.02|10161
1654096250000|2022-06-01 15:10:50|89.08|89.04|89.07|89.04|89.08|89.04|89.07|89.04|1803
1654096260000|2022-06-01 15:11:00|89.08|89.05|89.09|89.05|89.11|89.09|89.08|89.04|19492
1654096270000|2022-06-01 15:11:10|89.08|89.04|89.07|89.04|89.08|89.04|89.05|89.03|8306
1654096280000|2022-06-01 15:11:20|89.06|89.02|89.08|89.04|89.09|89.06|89.05|89.02|12512
1654096290000|2022-06-01 15:11:30|89.07||89.08||89.08||89.07||89
1654096300000|2022-06-01 15:11:40|89.07||89.08||89.08||89.06||0
1654096310000|2022-06-01 15:11:50||89.05||89.04||89.05||89.04|0
1654096320000|2022-06-01 15:12:00|89.07|89.03|89.04|89.01|89.07|89.03|89.04|88.99|1012
1654096330000|2022-06-01 15:12:10|||||||||1000
1654096340000|2022-06-01 15:12:20|89.01|89|88.98|88.94|89.04|89.03|88.98|88.93|14635
1654096350000|2022-06-01 15:12:30|||||||||100
1654096360000|2022-06-01 15:12:40|88.99|88.95|88.95|88.92|88.99|88.96|88.95|88.92|3208
1654096370000|2022-06-01 15:12:50|88.94|88.9|88.91|88.87|88.94|88.9|88.91|88.87|12821
1654096380000|2022-06-01 15:13:00|88.9|88.88|88.89|88.86|88.9|88.9|88.87|88.85|3081
1654096390000|2022-06-01 15:13:10|88.88||88.89||88.89||88.88||0
1654096400000|2022-06-01 15:13:20|88.86|88.84|88.85|88.81|88.86|88.84|88.83|88.78|15177
1654096410000|2022-06-01 15:13:30|88.84|88.82|88.85|88.81|88.85|88.83|88.84|88.8|0
1654096420000|2022-06-01 15:13:40|88.84|88.82|88.85|88.81|88.85|88.82|88.84|88.8|218
1654096430000|2022-06-01 15:13:50|88.84|88.8|88.84|88.81|88.84|88.81|88.84|88.8|6099
1654096440000|2022-06-01 15:14:00|88.83|88.79|88.79|88.73|88.83|88.82|88.79|88.73|11589
1654096450000|2022-06-01 15:14:10|88.78|88.74|88.8|88.76|88.81|88.77|88.77|88.72|18396
1654096460000|2022-06-01 15:14:20||88.75||88.75||88.75||88.75|0
1654096470000|2022-06-01 15:14:30|88.81|88.76|88.81|88.76|88.83|88.8|88.79|88.74|17341
1654096480000|2022-06-01 15:14:40|88.82|88.78|88.81|88.78|88.82|88.78|88.8|88.76|462
1654096500000|2022-06-01 15:15:00|88.83|88.78|88.84|88.79|88.84|88.79|88.81|88.76|0
1654096510000|2022-06-01 15:15:10|88.82|88.77|88.84|88.79|88.84|88.79|88.81|88.77|0
1654096520000|2022-06-01 15:15:20|88.83|88.77|88.82|88.76|88.84|88.79|88.81|88.74|2446
1654096530000|2022-06-01 15:15:30|88.81|88.74|88.78|88.72|88.84|88.76|88.78|88.72|66
1654096540000|2022-06-01 15:15:40|88.8|88.75|88.8|88.74|88.8|88.77|88.76|88.7|5194
1654096550000|2022-06-01 15:15:50|88.77|88.71|88.76|88.68|88.8|88.73|88.76|88.68|0
1654096560000|2022-06-01 15:16:00|88.77|88.7|88.76|88.69|88.78|88.71|88.76|88.67|2000
1654096570000|2022-06-01 15:16:10|88.78|88.71|88.77|88.71|88.78|88.71|88.75|88.69|0
1654096580000|2022-06-01 15:16:20|88.75|88.69|88.77|88.71|88.77|88.71|88.75|88.69|0
1654096590000|2022-06-01 15:16:30|88.76|88.69|88.73|88.69|88.77|88.71|88.73|88.69|99
1654096600000|2022-06-01 15:16:40|88.75|88.71|88.74|88.69|88.76|88.71|88.73|88.69|0
1654096610000|2022-06-01 15:16:50|88.76|88.71|88.71|88.65|88.76|88.71|88.71|88.65|1325
1654096620000|2022-06-01 15:17:00|88.72|88.66|88.7|88.66|88.73|88.67|88.69|88.64|3302
1654096630000|2022-06-01 15:17:10|88.68|88.64|88.67|88.62|88.7|88.66|88.67|88.6|1033
1654096640000|2022-06-01 15:17:20|88.69|88.64|88.69|88.62|88.69|88.64|88.66|88.6|2265
1654096650000|2022-06-01 15:17:30|88.67|88.6|88.64|88.59|88.68|88.62|88.64|88.59|1718
1654096660000|2022-06-01 15:17:40|88.66|88.61|88.65|88.59|88.68|88.63|88.64|88.59|1631
1654096670000|2022-06-01 15:17:50|88.67|88.61|88.64|88.59|88.67|88.61|88.64|88.58|120
1654096680000|2022-06-01 15:18:00|88.63|88.58|88.56|88.51|88.65|88.61|88.56|88.51|11556
1654096690000|2022-06-01 15:18:10|88.51|88.44|88.51|88.46|88.53|88.47|88.49|88.43|4863
1654096700000|2022-06-01 15:18:20|88.48|88.42|88.48|88.43|88.48|88.44|88.46|88.4|2993
1654096710000|2022-06-01 15:18:30|88.46|88.41|88.47|88.41|88.48|88.42|88.45|88.38|5898
1654096720000|2022-06-01 15:18:40|88.45|88.39|88.47|88.41|88.49|88.42|88.44|88.38|500
1654096730000|2022-06-01 15:18:50|88.45|88.39|88.48|88.42|88.48|88.42|88.45|88.39|551
1654096740000|2022-06-01 15:19:00|88.5|88.41|88.47|88.41|88.5|88.45|88.47|88.41|1606
1654096750000|2022-06-01 15:19:10|88.49|88.43|88.47|88.42|88.49|88.44|88.47|88.42|0
1654096760000|2022-06-01 15:19:20|88.49|88.44|88.49|88.44|88.49|88.44|88.47|88.42|2949
1654096770000|2022-06-01 15:19:30|88.47|88.42|88.47|88.42|88.47|88.42|88.47|88.42|0
1654096780000|2022-06-01 15:19:40|88.49|88.45|88.47|88.43|88.49|88.45|88.47|88.43|0
1654096790000|2022-06-01 15:19:50|88.46|88.42|88.45|88.39|88.47|88.42|88.44|88.39|5015
1654096800000|2022-06-01 15:20:00|88.47|88.36|88.44|88.4|88.47|88.4|88.42|88.36|0
1654096810000|2022-06-01 15:20:10|88.42|88.38|88.45|88.36|88.46|88.4|88.4|88.34|4602
1654096820000|2022-06-01 15:20:20|88.43|88.37|88.41|88.35|88.45|88.38|88.39|88.33|4957
1654096830000|2022-06-01 15:20:30|88.39|88.33|88.41|88.32|88.43|88.37|88.37|88.3|3882
1654096840000|2022-06-01 15:20:40|88.43|88.34|88.4|88.34|88.43|88.34|88.38|88.32|0
1654096850000|2022-06-01 15:20:50|88.41|88.36|88.38|88.31|88.43|88.36|88.38|88.31|838
1654096860000|2022-06-01 15:21:00|88.4|88.33|88.47|88.4|88.47|88.41|88.38|88.33|4223
1654096870000|2022-06-01 15:21:10|88.49|88.41|88.49|88.43|88.49|88.43|88.45|88.39|10000
1654096880000|2022-06-01 15:21:20|88.48|88.41|88.47|88.41|88.51|88.45|88.47|88.41|0
1654096890000|2022-06-01 15:21:30|88.48|88.45|88.53|88.48|88.54|88.48|88.48|88.43|5757
1654096900000|2022-06-01 15:21:40|88.51|88.46|88.51|88.46|88.53|88.48|88.5|88.45|5475
1654096910000|2022-06-01 15:21:50|88.53|88.48|88.53|88.48|88.53|88.48|88.51|88.46|0
1654096920000|2022-06-01 15:22:00|88.51|88.46|88.51|88.46|88.53|88.48|88.51|88.46|0
1654096930000|2022-06-01 15:22:10|88.53|88.5|88.53|88.48|88.53|88.5|88.51|88.45|9284
1654096940000|2022-06-01 15:22:20|88.51|88.46|88.53|88.48|88.53|88.5|88.51|88.46|5972
1654096950000|2022-06-01 15:22:30|88.51|88.46|88.51|88.47|88.53|88.49|88.51|88.46|1291
1654096960000|2022-06-01 15:22:40|88.52|88.5|88.57|88.52|88.57|88.52|88.52|88.48|3214
1654096970000|2022-06-01 15:22:50|88.55|88.5|88.55|88.5|88.55|88.5|88.52|88.48|907
1654096980000|2022-06-01 15:23:00|88.54|88.48|88.55|88.5|88.56|88.5|88.52|88.48|0
1654096990000|2022-06-01 15:23:10|88.53|88.48|88.56|88.51|88.56|88.51|88.53|88.48|0
1654097000000|2022-06-01 15:23:20|88.54|88.49|88.54|88.49|88.56|88.51|88.54|88.49|0
1654097010000|2022-06-01 15:23:30|88.56|88.51|88.56|88.51|88.56|88.51|88.54|88.49|0
1654097020000|2022-06-01 15:23:40|88.54|88.49|88.55|88.51|88.56|88.51|88.53|88.49|0
1654097030000|2022-06-01 15:23:50|88.53|88.49|88.54|88.51|88.55|88.51|88.52|88.48|179
1654097040000|2022-06-01 15:24:00|88.52|88.49|88.52|88.49|88.52|88.49|88.52|88.49|0
1654097050000|2022-06-01 15:24:10|88.54|88.48|88.52|88.47|88.54|88.51|88.5|88.47|1089
1654097060000|2022-06-01 15:24:20|88.54|88.49|88.51|88.48|88.54|88.5|88.51|88.46|1415
1654097070000|2022-06-01 15:24:30|88.53|88.5|88.52|88.48|88.54|88.5|88.52|88.48|1140
1654097080000|2022-06-01 15:24:40|88.54|88.5|88.56|88.53|88.59|88.55|88.53|88.49|4238
1654097090000|2022-06-01 15:24:50|88.58|88.55|88.54|88.49|88.59|88.55|88.53|88.49|3229
1654097100000|2022-06-01 15:25:00|88.56|88.51|88.54|88.49|88.56|88.51|88.54|88.49|0
1654097110000|2022-06-01 15:25:10|88.56|88.51|88.54|88.49|88.56|88.51|88.54|88.49|0
1654097120000|2022-06-01 15:25:20|88.56|88.5|88.54|88.5|88.56|88.5|88.54|88.48|0
1654097130000|2022-06-01 15:25:30|88.56|88.52|88.53|88.47|88.56|88.52|88.52|88.47|5061
1654097140000|2022-06-01 15:25:40|88.51|88.45|88.54|88.47|88.54|88.49|88.48|88.43|2292
1654097150000|2022-06-01 15:25:50|88.52|88.45|88.54|88.5|88.54|88.5|88.51|88.45|2289
1654097160000|2022-06-01 15:26:00|88.57|88.48|88.52|88.47|88.57|88.51|88.5|88.45|4295
1654097170000|2022-06-01 15:26:10|88.5|88.45|88.5|88.46|88.53|88.49|88.49|88.45|395
1654097180000|2022-06-01 15:26:20|88.52|88.47|88.49|88.44|88.52|88.47|88.48|88.43|984
1654097190000|2022-06-01 15:26:30|88.51|88.46|88.49|88.44|88.51|88.48|88.48|88.43|302
1654097200000|2022-06-01 15:26:40|88.51|88.46|88.51|88.48|88.51|88.48|88.49|88.46|0
1654097210000|2022-06-01 15:26:50|88.49|88.46|88.52|88.48|88.52|88.48|88.49|88.46|64
1654097220000|2022-06-01 15:27:00|88.5|88.46|88.5|88.46|88.52|88.48|88.5|88.46|1079
1654097230000|2022-06-01 15:27:10|88.52|88.48|88.54|88.49|88.54|88.49|88.5|88.46|4199
1654097240000|2022-06-01 15:27:20|88.52|88.48|88.52|88.47|88.54|88.5|88.52|88.47|1688
1654097250000|2022-06-01 15:27:30|88.54|88.49|88.54|88.49|88.57|88.51|88.52|88.47|264
1654097260000|2022-06-01 15:27:40|88.56|88.53|88.56|88.53|88.56|88.53|88.56|88.53|0
1654097270000|2022-06-01 15:27:50|88.59|88.51|88.57|88.51|88.59|88.53|88.57|88.51|62
1654097280000|2022-06-01 15:28:00|88.58|88.53|88.59|88.55|88.59|88.55|88.56|88.51|1642
1654097290000|2022-06-01 15:28:10|88.57|88.53|88.53|88.49|88.57|88.54|88.53|88.49|4616
1654097300000|2022-06-01 15:28:20|88.51|88.48|88.53|88.48|88.55|88.5|88.51|88.46|1092
1654097320000|2022-06-01 15:28:40|88.55|88.5|88.55|88.51|88.56|88.52|88.53|88.48|199
1654097330000|2022-06-01 15:28:50|88.53|88.49|88.56|88.52|88.56|88.52|88.53|88.49|0
1654097340000|2022-06-01 15:29:00|88.54|88.5|88.54|88.5|88.56|88.52|88.53|88.49|2504
1654097350000|2022-06-01 15:29:10|88.56|88.51|88.53|88.48|88.56|88.51|88.53|88.47|1677
1654097360000|2022-06-01 15:29:20|88.55|88.46|88.53|88.47|88.55|88.48|88.51|88.46|0
1654097370000|2022-06-01 15:29:30|88.55|88.49|88.53|88.49|88.55|88.49|88.51|88.47|1421
1654097380000|2022-06-01 15:29:40|88.51|88.48|88.49|88.45|88.53|88.48|88.49|88.44|5209
1654097390000|2022-06-01 15:29:50|88.5|88.47|88.54|88.47|88.59|88.52|88.5|88.47|1593
1654498800000|2022-06-06 07:00:00|90|89.5|90.7|90.53|91|90.73|89.95|89.49|314680
1654498810000|2022-06-06 07:00:10|90.79|90.57|90.8|90.54|90.96|90.61|90.54|90.22|95668
1654498820000|2022-06-06 07:00:20|90.79|90.53|89.4|89.16|90.79|90.54|89.38|89.11|76427
1654498830000|2022-06-06 07:00:30|89.39|89.11|90.11|89.81|90.49|89.94|89.17|89|172797
1654498840000|2022-06-06 07:00:40|90.13|89.82|90.07|89.81|90.15|89.83|89.73|89.34|21889
1654498850000|2022-06-06 07:00:50|90.05|89.82|90.06|89.78|90.07|89.85|89.98|89.6|3056
1654498860000|2022-06-06 07:01:00|90.02|89.77|90.05|89.8|90.15|89.9|89.77|89.64|12274
1654498870000|2022-06-06 07:01:10|90.03|89.81|90.05|89.92|90.05|89.92|90.03|89.8|6051
1654498880000|2022-06-06 07:01:20||89.88||89.91||89.91||89.88|1000
1654498890000|2022-06-06 07:01:30|90.14|89.93|90.54|90.24|90.69|90.32|90.14|89.93|37008
1654498900000|2022-06-06 07:01:40|90.52|90.23|90.54|90.27|90.54|90.3|90.44|90.2|11562
1654498910000|2022-06-06 07:01:50|90.53|90.28|90.34|90.04|90.54|90.28|90.17|89.98|126085
1654498920000|2022-06-06 07:02:00|90.33|90.05|90.34|90.1|90.34|90.1|90.32|90.05|39
1654498940000|2022-06-06 07:02:20|90.33|90.07|90.07|89.82|90.34|90.07|89.95|89.66|98949
1654498950000|2022-06-06 07:02:30|89.98|89.81|90.05|89.9|90.3|90.04|89.97|89.81|8051
1654498960000|2022-06-06 07:02:40||89.91||89.91||89.91||89.91|22482
1654498970000|2022-06-06 07:02:50|90.04|89.9|90|89.9|90.04|89.9|90|89.9|13963
1654498980000|2022-06-06 07:03:00|90.05|89.91|90|89.91|90.05|89.91|90|89.91|29330
1654498990000|2022-06-06 07:03:10|90.05|89.92|90.1|90|90.37|90.11|90|89.91|66355
1654499000000|2022-06-06 07:03:20|90.14|90.02|90.14|90|90.14|90.02|90.14|90|45396
1654499010000|2022-06-06 07:03:30|90|89.92|90.1|90|90.14|90|90|89.92|46087
1654499020000|2022-06-06 07:03:40|||||||||7195
1654499030000|2022-06-06 07:03:50|90.08||90.1||90.1||90.08||861
1654499040000|2022-06-06 07:04:00|90.14|90.01|90.15|90.05|90.16|90.06|90.14|90.01|33702
1654499050000|2022-06-06 07:04:10|90.16|90.06|90.2|90.1|90.27|90.1|90.16|90.01|29492
1654499070000|2022-06-06 07:04:30|90.26|90.11|90.23|90.1|90.27|90.12|90.23|90.1|490
1654499080000|2022-06-06 07:04:40|90.26|90.12|90.27|90.12|90.27|90.12|90.26|90.12|55801
1654499090000|2022-06-06 07:04:50|90.23|90.11|90.16|90.04|90.23|90.11|90.1|90|288191
1654499100000|2022-06-06 07:05:00|90.17|90.06|90.22|90.1|90.28|90.2|90.17|90.05|19686
1654499110000|2022-06-06 07:05:10|90.23|90.06|90.05|89.94|90.23|90.06|90|89.91|54527
1654499120000|2022-06-06 07:05:20||89.95||89.95||89.95||89.92|113
1654499130000|2022-06-06 07:05:30|90.06|89.97|90.24|90.12|90.27|90.2|90.06|89.97|59759
1654499140000|2022-06-06 07:05:40|90.23|90.13|89.91|89.76|90.24|90.13|89.87|89.7|20687
1654499150000|2022-06-06 07:05:50|89.92|89.77|89.92|89.81|89.92|89.81|89.9|89.75|7862
1654499160000|2022-06-06 07:06:00|89.94|89.82|90|89.9|90.02|89.92|89.88|89.82|62856
1654499170000|2022-06-06 07:06:10|90.01|89.91|89.95|89.81|90.01|89.91|89.92|89.78|15122
1654499180000|2022-06-06 07:06:20|89.97|89.79|90.01|89.88|90.01|89.88|89.97|89.78|8038
1654499190000|2022-06-06 07:06:30|90|89.87|90.01|89.9|90.02|90|89.96|89.86|11142
1654499200000|2022-06-06 07:06:40|90|89.87|89.96|89.85|90|89.87|89.96|89.81|339
1654499210000|2022-06-06 07:06:50|89.98|89.86|90|89.89|90|89.89|89.97|89.86|153
1654499220000|2022-06-06 07:07:00|90.02|89.9|90.02|90|90.02|90|89.94|89.89|2044
1654499230000|2022-06-06 07:07:10|90.04|90.01|90.12|90.03|90.12|90.1|90.04|90|52154
1654499240000|2022-06-06 07:07:20|90.11|90.04|90.16|90.06|90.16|90.08|90.11|90.04|11182
1654499250000|2022-06-06 07:07:30|90.15|90.02|90.16|90.06|90.16|90.06|90.11|90|16358
1654499260000|2022-06-06 07:07:40|90.18|90.08|90.2|90.11|90.22|90.11|90.18|90.07|13959
1654499270000|2022-06-06 07:07:50|90.22|90.12|90.26|90.15|90.26|90.23|90.21|90.11|20317
1654499280000|2022-06-06 07:08:00|90.25|90.14|90.19|90.09|90.37|90.26|90.15|90.05|52296
1654499290000|2022-06-06 07:08:10|90.22|90.1|90.17|90.06|90.25|90.2|90.17|90.06|23897
1654499300000|2022-06-06 07:08:20|90.18|90.07|90.4|90.27|90.4|90.3|90.17|90.06|44829
1654499310000|2022-06-06 07:08:30|90.42|90.28|90.46|90.33|90.46|90.43|90.4|90.28|92570
1654499320000|2022-06-06 07:08:40|90.47|90.34|90.47|90.38|90.51|90.5|90.47|90.34|11858
1654499330000|2022-06-06 07:08:50|90.46|90.36|90.77|90.6|90.95|90.8|90.42|90.29|52503
1654499340000|2022-06-06 07:09:00|90.78|90.66|90.91|90.79|90.95|90.9|90.76|90.66|79991
1654499350000|2022-06-06 07:09:10|90.9|90.8|90.87|90.78|90.91|90.84|90.86|90.78|5769
1654499360000|2022-06-06 07:09:20|90.88|90.79|90.91|90.79|90.91|90.79|90.88|90.79|11645
1654499370000|2022-06-06 07:09:30|90.92|90.78|91.03|90.98|91.14|90.99|90.9|90.78|134104
1654499380000|2022-06-06 07:09:40|||||||||10
1654499390000|2022-06-06 07:09:50|91.02|90.95|91.06|90.97|91.06|91.03|91.01|90.84|28494
1654499400000|2022-06-06 07:10:00|91|90.94|91|90.95|91.03|90.96|91|90.94|5531
1654499410000|2022-06-06 07:10:10|90.95|90.94|91|90.93|91|90.96|90.95|90.92|14179
1654499420000|2022-06-06 07:10:20|91.01|90.95|90.99|90.92|91.03|91|90.99|90.92|15693
1654499430000|2022-06-06 07:10:30|91.01||90.99||91.02||90.99||11040
1654499440000|2022-06-06 07:10:40|90.98|90.84|90.9|90.84|90.98|90.85|90.9|90.77|14746
1654499450000|2022-06-06 07:10:50|||||||||744
1654499460000|2022-06-06 07:11:00|90.89|90.83|90.89|90.76|90.89|90.83|90.89|90.73|15921
1654499470000|2022-06-06 07:11:10|90.88|90.77|90.88|90.8|90.93|90.84|90.88|90.76|4422
1654499480000|2022-06-06 07:11:20|90.9|90.84|90.93|90.78|90.93|90.86|90.9|90.78|15213
1654499490000|2022-06-06 07:11:30|90.9|90.79|90.74|90.66|90.9|90.82|90.74|90.66|44542
1654499500000|2022-06-06 07:11:40|90.6|90.61|90.58|90.49|90.74|90.61|90.53|90.44|64929
1654499510000|2022-06-06 07:11:50|90.59|90.5|90.57|90.48|90.59|90.52|90.57|90.47|1690
1654499520000|2022-06-06 07:12:00||90.49||90.48||90.52||90.47|1828
1654499530000|2022-06-06 07:12:10||90.49||90.53||90.53||90.47|16
1654499540000|2022-06-06 07:12:20|90.59|90.55|90.62|90.55|90.72|90.66|90.59|90.54|17302
1654499550000|2022-06-06 07:12:30|90.64|90.58|90.65|90.55|90.65|90.6|90.64|90.55|3816
1654499560000|2022-06-06 07:12:40|90.64|90.56|90.61|90.52|90.64|90.57|90.56|90.47|2010
1654499570000|2022-06-06 07:12:50|90.64|90.47|90.56|90.48|90.64|90.49|90.56|90.47|4483
1654499590000|2022-06-06 07:13:10|||||||||259
1654499600000|2022-06-06 07:13:20|90.57|90.46|90.42|90.33|90.57|90.49|90.39|90.28|25949
1654499610000|2022-06-06 07:13:30|90.41|90.34|90.39|90.31|90.42|90.34|90.39|90.28|400
1654499620000|2022-06-06 07:13:40|90.38|90.28|90.43|90.34|90.45|90.4|90.32|90.19|7149
1654499630000|2022-06-06 07:13:50|90.42|90.32|90.43|90.34|90.43|90.35|90.41|90.32|0
1654499640000|2022-06-06 07:14:00||90.35||90.33||90.36||90.32|115
1654499650000|2022-06-06 07:14:10|90.42|90.34|90.43|90.34|90.43|90.35|90.41|90.33|0
1654499660000|2022-06-06 07:14:20||90.35||90.35||90.35||90.35|4
1654499670000|2022-06-06 07:14:30|90.45|90.36|90.44|90.34|90.45|90.41|90.39|90.34|15078
1654499680000|2022-06-06 07:14:40||90.35||90.36||90.36||90.35|5
1654499690000|2022-06-06 07:14:50|90.43|90.34|90.33|90.27|90.43|90.38|90.33|90.27|66186
1654499700000|2022-06-06 07:15:00|90.34|90.31|90.28|90.2|90.34|90.31|90.23|90.13|7700
1654499710000|2022-06-06 07:15:10|90.27|90.19|90.28|90.17|90.28|90.19|90.24|90.15|788
1654499720000|2022-06-06 07:15:20|90.27|90.2|90.28|90.2|90.28|90.21|90.26|90.19|870
1654499730000|2022-06-06 07:15:30|90.25|90.18|90.28|90.21|90.28|90.21|90.21|90.15|7152
1654499740000|2022-06-06 07:15:40||90.19||90.19||90.22||90.19|984
1654499750000|2022-06-06 07:15:50|90.26|90.2|90.28|90.2|90.28|90.21|90.26|90.19|556
1654499760000|2022-06-06 07:16:00||90.23||90.22||90.23||90.2|14
1654499770000|2022-06-06 07:16:10|90.29|90.23|90.32|90.23|90.33|90.3|90.26|90.19|24516
1654499780000|2022-06-06 07:16:20|90.31|90.22|90.28|90.24|90.31|90.24|90.26|90.17|17603
1654499790000|2022-06-06 07:16:30|90.31|90.28|90.32|90.23|90.34|90.3|90.3|90.21|16041
1654499800000|2022-06-06 07:16:40|90.3|90.22|90.24|90.17|90.3|90.22|90.24|90.14|49953
1654499810000|2022-06-06 07:16:50|90.23|90.15|90.24|90.16|90.24|90.18|90.23|90.14|5038
1654499820000|2022-06-06 07:17:00|90.25|90.17|90.25|90.2|90.27|90.22|90.24|90.17|20991
1654499840000|2022-06-06 07:17:20|90.27|90.21|90.35|90.29|90.38|90.3|90.25|90.21|13590
1654499850000|2022-06-06 07:17:30|90.33|90.26|90.32|90.25|90.35|90.26|90.31|90.21|3938
1654499860000|2022-06-06 07:17:40|90.31|90.23|90.29|90.21|90.31|90.25|90.27|90.18|2597
1654499870000|2022-06-06 07:17:50|90.28|90.2|90.28|90.21|90.28|90.21|90.26|90.2|4739
1654499880000|2022-06-06 07:18:00|90.32|90.23|90.52|90.42|90.53|90.45|90.32|90.21|27230
1654499890000|2022-06-06 07:18:10|90.51|90.43|90.42|90.34|90.51|90.44|90.42|90.33|8047
1654499900000|2022-06-06 07:18:20|90.41|90.35|90.41|90.34|90.41|90.37|90.41|90.33|2988
1654499910000|2022-06-06 07:18:30|||||||||4821
1654499920000|2022-06-06 07:18:40|90.43|90.39|90.45|90.41|90.45|90.41|90.43|90.36|3034
1654499930000|2022-06-06 07:18:50|90.48|90.43|90.5|90.43|90.58|90.53|90.47|90.36|12935
1654499940000|2022-06-06 07:19:00|90.49|90.42|90.42|90.33|90.5|90.42|90.42|90.33|2269
1654499950000|2022-06-06 07:19:10|90.4|90.35|90.39|90.32|90.46|90.37|90.38|90.32|10223
1654499960000|2022-06-06 07:19:20||90.34||90.32||90.34||90.32|1106
1654499970000|2022-06-06 07:19:30|90.38|90.3|90.38|90.33|90.39|90.34|90.34|90.28|24550
1654499980000|2022-06-06 07:19:40|90.37|90.32|90.27|90.2|90.37|90.32|90.27|90.18|15050
1654499990000|2022-06-06 07:19:50||90.21||90.2||90.21||90.2|6208
1654500000000|2022-06-06 07:20:00|90.26|90.21|90.26|90.2|90.26|90.21|90.26|90.2|0
1654500010000|2022-06-06 07:20:10|90.27||90.27||90.27||90.27||5
1654500020000|2022-06-06 07:20:20|90.26|90.21|90.37|90.3|90.39|90.32|90.26|90.21|5985
1654500030000|2022-06-06 07:20:30|90.36|90.28|90.34|90.27|90.36|90.3|90.31|90.22|3661
1654500040000|2022-06-06 07:20:40|90.33|90.25|90.33|90.26|90.34|90.26|90.32|90.25|4555
1654500050000|2022-06-06 07:20:50|90.34|90.27|90.34|90.3|90.34|90.3|90.34|90.27|41
1654500060000|2022-06-06 07:21:00|90.33|90.29|90.32|90.25|90.33|90.29|90.31|90.25|9211
1654500070000|2022-06-06 07:21:10|||||||||55
1654500080000|2022-06-06 07:21:20|90.33|90.24|90.28|90.2|90.33|90.24|90.28|90.2|4396
1654500090000|2022-06-06 07:21:30|90.27|90.19|90.26|90.19|90.27|90.2|90.23|90.17|11300
1654500100000|2022-06-06 07:21:40|90.28|90.2|90.39|90.32|90.4|90.34|90.28|90.2|3045
1654500110000|2022-06-06 07:21:50|90.4|90.33|90.4|90.33|90.4|90.33|90.4|90.33|2298
1654500120000|2022-06-06 07:22:00|90.41|90.34|90.4|90.36|90.41|90.37|90.39|90.32|2752
1654500130000|2022-06-06 07:22:10|90.39|90.34|90.39|90.34|90.39|90.34|90.38|90.3|7238
1654500140000|2022-06-06 07:22:20|||||||||20000
1654500150000|2022-06-06 07:22:30|90.43|90.36|90.48|90.4|90.49|90.42|90.39|90.34|11750
1654500160000|2022-06-06 07:22:40|90.47||90.49||90.49||90.47||0
1654500170000|2022-06-06 07:22:50|90.5|90.42|90.52|90.44|90.52|90.44|90.5|90.42|72
1654500180000|2022-06-06 07:23:00|90.51|90.45|90.58|90.54|90.58|90.54|90.5|90.42|8555
1654500190000|2022-06-06 07:23:10|90.57|90.53|90.56|90.5|90.57|90.53|90.56|90.5|5460
1654500200000|2022-06-06 07:23:20|90.57|90.48|90.64|90.56|90.65|90.58|90.57|90.48|3737
1654500210000|2022-06-06 07:23:30|90.65|90.57|90.64|90.58|90.65|90.62|90.64|90.57|10509
1654500220000|2022-06-06 07:23:40|90.65|90.57|90.75|90.67|90.76|90.68|90.64|90.57|7309
1654500230000|2022-06-06 07:23:50|90.77|90.68|90.74|90.7|90.81|90.75|90.74|90.68|16621
1654500240000|2022-06-06 07:24:00|90.77|90.68|90.72|90.64|90.77|90.68|90.7|90.64|7362
1654500250000|2022-06-06 07:24:10|90.73|90.65|90.73|90.68|90.76|90.7|90.72|90.65|10821
1654500260000|2022-06-06 07:24:20|90.72|90.67|90.72|90.65|90.72|90.67|90.72|90.65|12392
1654500270000|2022-06-06 07:24:30||90.64||90.64||90.64||90.64|36
1654500280000|2022-06-06 07:24:40|90.78|90.65|90.81|90.73|90.81|90.76|90.78|90.65|7141
1654500290000|2022-06-06 07:24:50|90.8|90.72|90.8|90.71|90.8|90.72|90.72|90.67|9215
1654500300000|2022-06-06 07:25:00|90.77|90.7|90.71|90.65|90.79|90.7|90.7|90.61|3140
1654500310000|2022-06-06 07:25:10|90.75|90.66|90.74|90.63|90.79|90.71|90.71|90.62|18525
1654500320000|2022-06-06 07:25:20||90.64||90.64||90.65||90.63|54
1654500330000|2022-06-06 07:25:30|90.72|90.62|90.71|90.61|90.72|90.62|90.71|90.61|0
1654500340000|2022-06-06 07:25:40|90.72|90.64|90.72|90.67|90.72|90.68|90.72|90.64|337
1654500350000|2022-06-06 07:25:50|90.7|90.66|90.72|90.63|90.72|90.66|90.7|90.61|37238
1654500360000|2022-06-06 07:26:00|90.71||90.72||90.72||90.71||0
1654500370000|2022-06-06 07:26:10|||||||||2000
1654500380000|2022-06-06 07:26:20|90.71|90.65|90.7|90.64|90.72|90.65|90.69|90.59|10095
1654500400000|2022-06-06 07:26:40||90.65||90.66||90.66||90.64|0
1654500410000|2022-06-06 07:26:50|||||||||200
1654500420000|2022-06-06 07:27:00|90.72|90.67|90.69|90.61|90.74|90.7|90.69|90.61|26304
1654500430000|2022-06-06 07:27:10|90.67|90.62|90.69|90.64|90.72|90.7|90.67|90.62|4985
1654500440000|2022-06-06 07:27:20|90.7||90.72||90.72||90.7||0
1654500450000|2022-06-06 07:27:30|90.7|90.65|90.71|90.65|90.71|90.65|90.7|90.64|266
1654500460000|2022-06-06 07:27:40|90.72||90.72||90.72||90.72||9
1654500470000|2022-06-06 07:27:50|||||||||4114
1654500480000|2022-06-06 07:28:00|90.73|90.66|90.79|90.71|90.8|90.74|90.72|90.66|21666
1654500490000|2022-06-06 07:28:10|90.8|90.72|90.79|90.71|90.8|90.73|90.79|90.71|0
1654500500000|2022-06-06 07:28:20|90.78|90.7|90.79|90.71|90.79|90.72|90.7|90.68|17199
1654500510000|2022-06-06 07:28:30|90.8|90.73|90.86|90.82|90.86|90.84|90.8|90.73|11067
1654500520000|2022-06-06 07:28:40|90.87|90.83|90.95|90.92|90.95|90.93|90.87|90.83|22987
1654500530000|2022-06-06 07:28:50|90.94|90.9|90.94|90.88|90.96|90.9|90.93|90.84|3398
1654500540000|2022-06-06 07:29:00|90.93||90.94||90.95||90.93||120
1654500550000|2022-06-06 07:29:10|90.95|90.9|91.06|91|91.09|91.02|90.95|90.88|90068
1654500560000|2022-06-06 07:29:20|91.05||91.07||91.09||91.05||0
1654500570000|2022-06-06 07:29:30|91.08|91.02|91.06|91.01|91.1|91.04|91.06|90.97|30637
1654500580000|2022-06-06 07:29:40|91.07|91.02|91.14|91.1|91.14|91.1|91.07|91.02|29340
1654500590000|2022-06-06 07:29:50|91.13|91.06|91.13|91.06|91.14|91.08|91.12|91.04|2007
1654500600000|2022-06-06 07:30:00|91.12|91.04|91.1|91.01|91.13|91.06|91.09|91.01|4410
1654500610000|2022-06-06 07:30:10|91.11|91.02|91.11|91.02|91.11|91.02|91.11|91.01|13658
1654500620000|2022-06-06 07:30:20|91.1|91.01|91.07|91|91.1|91.01|91.07|91|1117
1654500630000|2022-06-06 07:30:30||90.99||90.99||90.99||90.99|6681
1654500640000|2022-06-06 07:30:40|||||||||5499
1654500650000|2022-06-06 07:30:50|91.08|91|91.08|91.01|91.08|91.01|91.08|91|6252
1654500660000|2022-06-06 07:31:00||91||91||91||91|6658
1654500670000|2022-06-06 07:31:10|91.07|90.98|91.03|90.96|91.07|91|91.02|90.96|10355
1654500680000|2022-06-06 07:31:20|91.01||91.03||91.03||91||5802
1654500690000|2022-06-06 07:31:30|91.04|90.97|91.08|91.04|91.08|91.04|91.04|90.97|4354
1654500700000|2022-06-06 07:31:40|||||||||52
1654500710000|2022-06-06 07:31:50|||||||||642
1654500720000|2022-06-06 07:32:00|91.07|90.99|91.08|91.03|91.08|91.03|91.07|90.97|1937
1654500750000|2022-06-06 07:32:30|91.07||91.07||91.07||91.07||4
1654500760000|2022-06-06 07:32:40|91.06|91|91.07|90.98|91.07|91|91.04|90.96|2425
1654500770000|2022-06-06 07:32:50|91.06|90.99|91.02|90.96|91.06|91|91.01|90.96|1740
1654500780000|2022-06-06 07:33:00|91.04|90.98|91.08|91.03|91.09|91.03|91.04|90.98|3081
1654500790000|2022-06-06 07:33:10||91.04||91.04||91.04||91.04|2000
1654500800000|2022-06-06 07:33:20|91.1|91.05|91.09|91.03|91.13|91.07|91.09|91.01|15146
1654500810000|2022-06-06 07:33:30|91.08||91.08||91.08||91.08||10169
1654500820000|2022-06-06 07:33:40|91.07|91|91.02|91|91.09|91|91|90.96|31159
1654500830000|2022-06-06 07:33:50|91.05|91.02|91.02|90.96|91.05|91.02|91|90.96|161046
1654500840000|2022-06-06 07:34:00|91.01|91|90.93|90.85|91.02|91|90.93|90.84|56464
1654500850000|2022-06-06 07:34:10|90.94|90.87|90.94|90.9|90.96|90.9|90.94|90.87|2826
1654500870000|2022-06-06 07:34:30|90.96|90.91|90.93|90.87|90.98|90.96|90.93|90.87|24083
1654500880000|2022-06-06 07:34:40|90.92|90.85|90.92|90.84|90.93|90.87|90.87|90.84|30000
1654500890000|2022-06-06 07:34:50|90.91|90.86|90.9|90.82|90.91|90.87|90.83|90.79|44196
1654500900000|2022-06-06 07:35:00|90.91|90.84|90.89|90.81|90.92|90.85|90.89|90.81|1052
1654500910000|2022-06-06 07:35:10|90.9|90.83|90.92|90.85|90.92|90.85|90.9|90.83|9405
1654500920000|2022-06-06 07:35:20|||||||||103944
1654500930000|2022-06-06 07:35:30|90.91||90.91||90.91||90.91||4804
1654500940000|2022-06-06 07:35:40|90.92|90.86|90.96|90.9|90.98|90.94|90.92|90.86|12227
1654500950000|2022-06-06 07:35:50|90.97|90.91|90.98|90.94|90.98|90.94|90.97|90.9|19428
1654500960000|2022-06-06 07:36:00|90.99|90.96|91|90.96|91|90.98|90.99|90.94|1625
1654500970000|2022-06-06 07:36:10|91.03|90.99|91.02|90.97|91.04|90.99|91.02|90.96|3479
1654500980000|2022-06-06 07:36:20|91.03|90.98|91.04|90.98|91.04|90.98|91.03|90.98|0
1654500990000|2022-06-06 07:36:30|||||||||549
1654501000000|2022-06-06 07:36:40|||||||||22246
1654501010000|2022-06-06 07:36:50|91.03|90.97|90.98|90.93|91.03|90.97|90.98|90.93|54259
1654501020000|2022-06-06 07:37:00|90.99|90.94|91.04|90.98|91.04|90.98|90.99|90.93|9391
1654501030000|2022-06-06 07:37:10|||||||||501
1654501040000|2022-06-06 07:37:20|91.03|90.97|91.01|90.95|91.03|90.97|91|90.93|7161
1654501050000|2022-06-06 07:37:30|91|90.97|91.01|90.98|91.01|90.98|91|90.97|3775
1654501070000|2022-06-06 07:37:50|91.03|90.99|91.03|90.98|91.03|90.99|91.02|90.98|1029
1654501080000|2022-06-06 07:38:00|91.04|90.99|91.11|91.07|91.11|91.07|91.04|90.98|14919
1654501090000|2022-06-06 07:38:10|||||||||15000
1654501100000|2022-06-06 07:38:20|||||||||31712
1654501110000|2022-06-06 07:38:30|91.13|91.08|91.13|91.09|91.13|91.09|91.13|91.06|1248
1654501130000|2022-06-06 07:38:50|91.14|91.1|91.15|91.1|91.16|91.14|91.13|91.1|19704
1654501140000|2022-06-06 07:39:00|91.16|91.12|91.16|91.11|91.16|91.13|91.15|91.1|150
1654501150000|2022-06-06 07:39:10||91.12||91.12||91.12||91.12|44
1654501160000|2022-06-06 07:39:20|91.17|91.13|91.19|91.13|91.2|91.16|91.17|91.11|11656
1654501170000|2022-06-06 07:39:30|91.18|91.12|91.18|91.13|91.18|91.13|91.16|91.11|3087
1654501190000|2022-06-06 07:39:50||91.14||91.13||91.14||91.13|5000
1654501200000|2022-06-06 07:40:00|91.17||91.18||91.18||91.17||1
1654501210000|2022-06-06 07:40:10|||||||||2500
1654501220000|2022-06-06 07:40:20|91.19|91.14|91.21|91.18|91.23|91.19|91.19|91.13|30042
1654501230000|2022-06-06 07:40:30|91.2|91.17|91.2|91.15|91.23|91.18|91.19|91.15|7837
1654501240000|2022-06-06 07:40:40||91.16||91.16||91.16||91.16|6086
1654501260000|2022-06-06 07:41:00|91.22|91.15|91.27|91.22|91.27|91.22|91.22|91.15|14106
1654501270000|2022-06-06 07:41:10|91.26|91.23|91.27|91.23|91.27|91.23|91.26|91.23|2505
1654501280000|2022-06-06 07:41:20|91.28|91.24|91.28|91.24|91.28|91.24|91.28|91.24|0
1654501290000|2022-06-06 07:41:30|91.3|91.25|91.3|91.27|91.3|91.27|91.3|91.25|1127
1654501300000|2022-06-06 07:41:40|||||||||2500
1654501310000|2022-06-06 07:41:50|91.29|91.26|91.25|91.19|91.3|91.26|91.25|91.19|11295
1654501320000|2022-06-06 07:42:00|||||||||2000
1654501330000|2022-06-06 07:42:10||91.18||91.22||91.22||91.18|1073
1654501340000|2022-06-06 07:42:20||91.23||91.22||91.23||91.22|0
1654501350000|2022-06-06 07:42:30|||||||||1000
1654501360000|2022-06-06 07:42:40|||||||||2500
1654501380000|2022-06-06 07:43:00|91.24|91.21|91.23|91.18|91.24|91.21|91.22|91.18|7346
1654501390000|2022-06-06 07:43:10|91.24|91.19|91.24|91.18|91.25|91.19|91.23|91.18|0
1654501400000|2022-06-06 07:43:20|91.23|91.19|91.24|91.2|91.24|91.2|91.23|91.18|6375
1654501410000|2022-06-06 07:43:30|91.23|91.18|91.21|91.18|91.23|91.18|91.21|91.17|4921
1654501420000|2022-06-06 07:43:40|91.18|91.17|91.18|91.12|91.21|91.17|91.17|91.12|5260
1654501430000|2022-06-06 07:43:50||91.13||91.14||91.14||91.13|0
1654501440000|2022-06-06 07:44:00|91.17|91.12|91.16|91.1|91.17|91.13|91.15|91.1|6432
1654501450000|2022-06-06 07:44:10|91.15|91.11|91.18|91.13|91.18|91.13|91.15|91.1|33462
1654501460000|2022-06-06 07:44:20||91.15||91.14||91.15||91.13|12000
1654501470000|2022-06-06 07:44:30||91.15||91.16||91.16||91.13|1118
1654501490000|2022-06-06 07:44:50|91.15|91.15|91.16|91.11|91.16|91.15|91.15|91.1|9050
1654501500000|2022-06-06 07:45:00|91.15|91.12|91.18|91.13|91.18|91.13|91.15|91.12|13121
1654501510000|2022-06-06 07:45:10||91.14||91.15||91.15||91.14|18019
1654501520000|2022-06-06 07:45:20|91.2|91.16|91.23|91.19|91.23|91.21|91.2|91.16|26570
1654501530000|2022-06-06 07:45:30|91.25|91.21|91.25|91.21|91.25|91.21|91.23|91.21|11771
1654501540000|2022-06-06 07:45:40|91.26|91.22|91.26|91.24|91.26|91.24|91.24|91.21|23532
1654501560000|2022-06-06 07:46:00|||||||||130
1654501590000|2022-06-06 07:46:30|91.3|91.25|91.33|91.29|91.33|91.3|91.3|91.24|13970
1654501600000|2022-06-06 07:46:40||91.28||91.28||91.28||91.28|5034
1654501610000|2022-06-06 07:46:50|91.31|91.29|91.38|91.32|91.39|91.34|91.29|91.26|24360
1654501620000|2022-06-06 07:47:00|91.41|91.34|91.43|91.39|91.45|91.4|91.41|91.34|2237
1654501630000|2022-06-06 07:47:10|91.44|91.4|91.47|91.43|91.47|91.44|91.44|91.4|11289
1654501640000|2022-06-06 07:47:20|91.48|91.44|91.48|91.45|91.48|91.45|91.48|91.43|20622
1654501650000|2022-06-06 07:47:30|||||||||5420
1654501660000|2022-06-06 07:47:40|91.5|91.46|91.5|91.47|91.5|91.47|91.5|91.45|3016
1654501670000|2022-06-06 07:47:50||91.48||91.48||91.48||91.47|1393
1654501680000|2022-06-06 07:48:00|91.51|91.49|91.53|91.48|91.54|91.49|91.51|91.48|10000
1654501690000|2022-06-06 07:48:10|91.55|91.49|91.55|91.49|91.55|91.49|91.54|91.48|0
1654501700000|2022-06-06 07:48:20|91.54|91.48|91.53|91.49|91.54|91.49|91.53|91.48|0
1654501710000|2022-06-06 07:48:30|91.52|91.48|91.53|91.49|91.53|91.49|91.48|91.43|17501
1654501720000|2022-06-06 07:48:40|91.55|91.5|91.56|91.54|91.56|91.54|91.55|91.5|23179
1654501740000|2022-06-06 07:49:00|91.59|91.55|91.59|91.57|91.61|91.58|91.56|91.54|2188
1654501750000|2022-06-06 07:49:10|91.63|91.59|91.63|91.59|91.63|91.59|91.63|91.57|5359
1654501760000|2022-06-06 07:49:20|91.62|91.58|91.58|91.54|91.62|91.58|91.55|91.5|13195
1654501770000|2022-06-06 07:49:30|||||||||431
1654501780000|2022-06-06 07:49:40|91.56|91.53|91.58|91.54|91.58|91.54|91.56|91.52|27695
1654501790000|2022-06-06 07:49:50|91.61|91.55|91.61|91.59|91.61|91.6|91.61|91.55|1297
1654501800000|2022-06-06 07:50:00|||||||||5584
1654501820000|2022-06-06 07:50:20|||||||||2299
1654501830000|2022-06-06 07:50:30|91.6|91.58|91.6|91.55|91.6|91.58|91.58|91.54|25906
1654501840000|2022-06-06 07:50:40||91.56||91.55||91.56||91.55|5151
1654501850000|2022-06-06 07:50:50|91.59|91.56|91.64|91.6|91.64|91.6|91.58|91.56|3221
1654501860000|2022-06-06 07:51:00|91.63|91.61|91.64|91.6|91.64|91.61|91.63|91.6|2457
1654501870000|2022-06-06 07:51:10|||||||||2183
1654501880000|2022-06-06 07:51:20||91.61||91.61||91.61||91.61|16385
1654501890000|2022-06-06 07:51:30|91.68|91.62|91.74|91.7|91.78|91.71|91.68|91.61|5993
1654501900000|2022-06-06 07:51:40|91.75|91.71|91.75|91.68|91.81|91.75|91.75|91.68|5891
1654501910000|2022-06-06 07:51:50|91.76|91.69|91.76|91.71|91.77|91.71|91.7|91.64|7352
1654501920000|2022-06-06 07:52:00|91.75|91.7|91.76|91.71|91.76|91.73|91.72|91.66|8894
1654501930000|2022-06-06 07:52:10|91.8|91.73|91.76|91.74|91.81|91.75|91.75|91.73|8054
1654501950000|2022-06-06 07:52:30|91.79|91.75|91.79|91.75|91.79|91.75|91.79|91.75|1990
1654501960000|2022-06-06 07:52:40||91.74||91.75||91.75||91.74|5447
1654501970000|2022-06-06 07:52:50|||||||||1616
1654501980000|2022-06-06 07:53:00|||||||||1616
1654501990000|2022-06-06 07:53:10|91.81|91.76|91.9|91.86|91.91|91.86|91.81|91.76|7927
1654502000000|2022-06-06 07:53:20|91.89|91.85|91.88|91.81|91.89|91.85|91.86|91.79|2825
1654502010000|2022-06-06 07:53:30|91.87|91.8|91.85|91.82|91.87|91.84|91.84|91.8|6290
1654502020000|2022-06-06 07:53:40|91.84|91.79|91.85|91.78|91.85|91.81|91.82|91.75|6097
1654502030000|2022-06-06 07:53:50|91.86|91.8|91.86|91.8|91.86|91.84|91.86|91.8|7100
1654502040000|2022-06-06 07:54:00||91.79||91.79||91.79||91.79|43
1654502050000|2022-06-06 07:54:10||91.84||91.81||91.84||91.81|9236
1654502060000|2022-06-06 07:54:20|91.85||91.86||91.86||91.85||22732
1654502070000|2022-06-06 07:54:30||91.82||91.82||91.83||91.81|5057
1654502080000|2022-06-06 07:54:40|91.9|91.83|91.82|91.76|91.9|91.85|91.82|91.75|28227
1654502090000|2022-06-06 07:54:50||91.75||91.78||91.78||91.75|0
1654502100000|2022-06-06 07:55:00|||||||||21664
1654502110000|2022-06-06 07:55:10|91.81|91.75|91.8|91.75|91.81|91.75|91.77|91.74|8313
1654502120000|2022-06-06 07:55:20|91.79|91.74|91.82|91.76|91.82|91.76|91.79|91.74|39790
1654502140000|2022-06-06 07:55:40|91.81|91.75|91.81|91.75|91.81|91.77|91.78|91.75|382
1654502150000|2022-06-06 07:55:50|91.82|91.76|91.95|91.9|91.95|91.9|91.82|91.76|13914
1654502160000|2022-06-06 07:56:00||91.89||91.89||91.9||91.89|3175
1654502180000|2022-06-06 07:56:20|91.96|91.9|91.96|91.93|91.96|91.93|91.96|91.9|1658
1654502190000|2022-06-06 07:56:30|||||||||11249
1654502200000|2022-06-06 07:56:40|91.95|91.92|91.96|91.92|91.96|91.92|91.92|91.88|62181
1654502210000|2022-06-06 07:56:50|91.97|91.93|92|91.95|92|91.95|91.97|91.93|3156
1654502220000|2022-06-06 07:57:00|92.01|91.97|91.99|91.93|92.05|91.99|91.98|91.9|32981
1654502230000|2022-06-06 07:57:10|91.98|91.94|91.99|91.94|91.99|91.94|91.98|91.94|0
1654502240000|2022-06-06 07:57:20|||||||||861
1654502250000|2022-06-06 07:57:30|92||92||92||91.99||6642
1654502260000|2022-06-06 07:57:40|91.99|91.93|91.98|91.93|92|91.93|91.97|91.93|5434
1654502270000|2022-06-06 07:57:50|91.99||91.99||92.01||91.99||5439
1654502280000|2022-06-06 07:58:00|91.98|91.92|92|91.92|92|91.92|91.95|91.92|2659
1654502290000|2022-06-06 07:58:10|91.99|91.93|92|91.93|92.01|91.93|91.99|91.93|178
1654502300000|2022-06-06 07:58:20|92.01|91.94|92.07|91.99|92.17|92.06|92.01|91.94|151793
1654502310000|2022-06-06 07:58:30|92.08|92|92.07|92.03|92.08|92.03|92|91.99|44076
1654502320000|2022-06-06 07:58:40|||||||||10989
1654502330000|2022-06-06 07:58:50|||||||||5512
1654502340000|2022-06-06 07:59:00|92.1|92.05|92.12|92.04|92.15|92.08|92.1|92.04|8315
1654502350000|2022-06-06 07:59:10|92.11|92.06|92.17|92.09|92.17|92.09|92.1|92.05|1682
1654502360000|2022-06-06 07:59:20|92.16|92.08|92.19|92.11|92.21|92.12|92.16|92.08|1030
1654502370000|2022-06-06 07:59:30|92.2|92.12|92.2|92.13|92.21|92.13|92.2|92.12|4135
1654502380000|2022-06-06 07:59:40|92.21||92.21||92.21||92.21||5500
1654502390000|2022-06-06 07:59:50|92.22|92.14|92.22|92.14|92.22|92.15|92.22|92.13|38155
1654502400000|2022-06-06 08:00:00|92.21|92.15|92.22|92.16|92.22|92.17|92.21|92.14|10789
1654502410000|2022-06-06 08:00:10||92.15||92.15||92.16||92.15|11
1654502420000|2022-06-06 08:00:20|92.24|92.16|92.25|92.17|92.27|92.19|92.24|92.16|12934
1654502430000|2022-06-06 08:00:30|92.26|92.18|92.25|92.17|92.26|92.18|92.24|92.17|2500
1654502440000|2022-06-06 08:00:40|92.26|92.18|92.27|92.2|92.27|92.2|92.26|92.18|6537
1654502450000|2022-06-06 08:00:50|92.29|92.21|92.28|92.22|92.33|92.25|92.28|92.21|2280
1654502460000|2022-06-06 08:01:00|92.29|92.23|92.35|92.28|92.35|92.28|92.27|92.21|15602
1654502470000|2022-06-06 08:01:10|92.34|92.27|92.32|92.25|92.34|92.27|92.32|92.24|47393
1654502480000|2022-06-06 08:01:20|92.31|92.24|92.33|92.24|92.35|92.27|92.2|92.19|46609
1654502490000|2022-06-06 08:01:30||92.26||92.26||92.26||92.26|1078
1654502500000|2022-06-06 08:01:40|92.34|92.27|92.38|92.32|92.38|92.32|92.34|92.27|8783
1654502510000|2022-06-06 08:01:50|92.37||92.37||92.37||92.36||20745
1654502530000|2022-06-06 08:02:10||92.33||92.32||92.33||92.32|0
1654502540000|2022-06-06 08:02:20||92.33||92.33||92.33||92.33|7008
1654502550000|2022-06-06 08:02:30|92.38|92.34|92.4|92.36|92.4|92.36|92.38|92.34|157227
1654502560000|2022-06-06 08:02:40|92.38|92.35|92.4|92.33|92.4|92.36|92.38|92.33|5189
1654502570000|2022-06-06 08:02:50|92.39|92.34|92.4|92.34|92.4|92.34|92.39|92.34|3000
1654502580000|2022-06-06 08:03:00|||||||||10021
1654502590000|2022-06-06 08:03:10|||||||||4318
1654502600000|2022-06-06 08:03:20|||||||||1445
1654502610000|2022-06-06 08:03:30|92.39||92.4||92.4||92.39||0
1654502620000|2022-06-06 08:03:40|||||||||3414
1654502630000|2022-06-06 08:03:50|||||||||1164
1654502640000|2022-06-06 08:04:00|92.39||92.39||92.39||92.39||1717
1654502650000|2022-06-06 08:04:10|92.4|92.35|92.4|92.37|92.4|92.37|92.4|92.35|1742
1654502660000|2022-06-06 08:04:20|92.41|92.38|92.41|92.38|92.41|92.38|92.41|92.37|4071
1654502670000|2022-06-06 08:04:30||92.37||92.37||92.37||92.37|1056
1654502680000|2022-06-06 08:04:40|||||||||2009
1654502690000|2022-06-06 08:04:50|92.4|92.36|92.32|92.25|92.4|92.36|92.31|92.23|56396
1654502700000|2022-06-06 08:05:00|92.33|92.27|92.35|92.29|92.35|92.29|92.33|92.27|8659
1654502710000|2022-06-06 08:05:10||92.3||92.3||92.32||92.29|5484
1654502720000|2022-06-06 08:05:20|92.34|92.29|92.35|92.3|92.35|92.3|92.33|92.27|3988
1654502730000|2022-06-06 08:05:30|92.34|92.29|92.33|92.29|92.34|92.3|92.3|92.29|3806
1654502740000|2022-06-06 08:05:40|92.34||92.34||92.34||92.34||5000
1654502750000|2022-06-06 08:05:50|||||||||14619
1654502760000|2022-06-06 08:06:00||92.3||92.3||92.3||92.3|575
1654502770000|2022-06-06 08:06:10||92.29||92.29||92.29||92.29|27662
1654502780000|2022-06-06 08:06:20|92.32||92.32||92.32||92.32||2707
1654502790000|2022-06-06 08:06:30|92.31||92.31||92.31||92.31||11
1654502800000|2022-06-06 08:06:40|||||||||1234
1654502810000|2022-06-06 08:06:50|92.3|92.28|92.31|92.26|92.32|92.28|92.27|92.23|8926
1654502820000|2022-06-06 08:07:00|92.32|92.27|92.32|92.28|92.32|92.29|92.32|92.26|1283
1654502830000|2022-06-06 08:07:10||92.29||92.28||92.29||92.28|0
1654502840000|2022-06-06 08:07:20|92.31||92.31||92.31||92.31||339
1654502850000|2022-06-06 08:07:30|||||||||60598
1654502860000|2022-06-06 08:07:40|||||||||62281
1654502880000|2022-06-06 08:08:00|92.3|92.25|92.29|92.22|92.3|92.28|92.27|92.21|8873
1654502890000|2022-06-06 08:08:10||92.23||92.23||92.23||92.23|0
1654502900000|2022-06-06 08:08:20|92.28|92.22|92.28|92.2|92.28|92.22|92.25|92.18|31192
1654502910000|2022-06-06 08:08:30|92.29|92.22|92.29|92.22|92.29|92.22|92.29|92.22|2
1654502920000|2022-06-06 08:08:40|92.28|92.2|92.25|92.18|92.28|92.2|92.25|92.17|19774
1654502930000|2022-06-06 08:08:50|92.24|92.17|92.23|92.17|92.24|92.17|92.22|92.17|10
1654502940000|2022-06-06 08:09:00|92.24|92.18|92.25|92.21|92.25|92.21|92.24|92.18|8914
1654502950000|2022-06-06 08:09:10|92.26|92.22|92.3|92.22|92.3|92.24|92.26|92.21|5104
1654502960000|2022-06-06 08:09:20|92.29|92.21|92.24|92.18|92.29|92.24|92.24|92.17|22863
1654502970000|2022-06-06 08:09:30|||||||||10000
1654502980000|2022-06-06 08:09:40||92.19||92.18||92.2||92.18|133
1654502990000|2022-06-06 08:09:50|92.23|92.19|92.23|92.19|92.23|92.19|92.23|92.19|0
1654503000000|2022-06-06 08:10:00|92.22|92.18|92.17|92.11|92.23|92.18|92.15|92.1|28267
1654503010000|2022-06-06 08:10:10|92.18|92.12|92.18|92.12|92.19|92.12|92.16|92.12|0
1654503020000|2022-06-06 08:10:20|92.19||92.19||92.19||92.19||56854
1654503030000|2022-06-06 08:10:30|92.18||92.19||92.19||92.18||5116
1654503040000|2022-06-06 08:10:40|92.18||92.18||92.18||92.16||5
1654503050000|2022-06-06 08:10:50|||||||||11846
1654503060000|2022-06-06 08:11:00||92.13||92.13||92.14||92.12|36992
1654503070000|2022-06-06 08:11:10|92.22|92.14|92.22|92.17|92.22|92.17|92.22|92.14|1739
1654503090000|2022-06-06 08:11:30|92.24|92.16|92.24|92.2|92.24|92.21|92.24|92.16|5481
1654503100000|2022-06-06 08:11:40|92.23|92.19|92.23|92.19|92.23|92.19|92.23|92.19|11031
1654503110000|2022-06-06 08:11:50|92.24|92.2|92.24|92.2|92.24|92.2|92.24|92.2|530
1654503130000|2022-06-06 08:12:10||92.21||92.2||92.21||92.2|145
1654503140000|2022-06-06 08:12:20|92.23|92.19|92.24|92.19|92.24|92.2|92.21|92.19|16409
1654503150000|2022-06-06 08:12:30||92.2||92.2||92.2||92.2|109
1654503170000|2022-06-06 08:12:50|92.22|92.18|92.25|92.21|92.25|92.23|92.19|92.13|69136
1654503190000|2022-06-06 08:13:10|92.24|92.2|92.22|92.16|92.24|92.2|92.22|92.15|27801
1654503200000|2022-06-06 08:13:20|||||||||7341
1654503210000|2022-06-06 08:13:30|92.23|92.15|92.23|92.18|92.24|92.18|92.23|92.15|51
1654503220000|2022-06-06 08:13:40|||||||||1097
1654503230000|2022-06-06 08:13:50|92.25|92.19|92.22|92.16|92.25|92.2|92.2|92.15|6581
1654503240000|2022-06-06 08:14:00||92.15||92.15||92.16||92.15|19538
1654503250000|2022-06-06 08:14:10||92.16||92.16||92.16||92.16|6472
1654503260000|2022-06-06 08:14:20|92.2|92.15|92.16|92.09|92.2|92.16|92.11|92.05|27708
1654503270000|2022-06-06 08:14:30|92.17|92.08|92.17|92.11|92.17|92.12|92.17|92.08|50043
1654503280000|2022-06-06 08:14:40|92.16|92.09|92.14|92.09|92.16|92.09|92.14|92.06|9111
1654503290000|2022-06-06 08:14:50|||||||||1142
1654503300000|2022-06-06 08:15:00|92.15|92.08|92.07|92.01|92.15|92.08|91.98|91.92|109475
1654503310000|2022-06-06 08:15:10|92.09|92.02|92.12|92.05|92.13|92.06|92.09|92.02|737
1654503320000|2022-06-06 08:15:20|92.11|92.04|92.03|91.97|92.11|92.04|92.03|91.97|20748
1654503330000|2022-06-06 08:15:30|92.04|91.99|92.04|91.99|92.04|92|92.02|91.95|3112
1654503340000|2022-06-06 08:15:40|92.07|92|92.08|92.02|92.08|92.02|92.06|91.99|16498
1654503350000|2022-06-06 08:15:50|92.09|92.04|92.12|92.07|92.14|92.07|92.09|92.03|7558
1654503360000|2022-06-06 08:16:00|92.13|92.08|92.13|92.08|92.13|92.08|92.13|92.08|4358
1654503370000|2022-06-06 08:16:10|||||||||3698
1654503380000|2022-06-06 08:16:20|92.11|92.07|92.13|92.06|92.13|92.07|92.11|92.05|207
1654503390000|2022-06-06 08:16:30|92.12|92.05|92.1|92.04|92.12|92.07|92.07|92.04|8525
1654503400000|2022-06-06 08:16:40|92.11|92.05|92.11|92.05|92.11|92.05|92.11|92.05|5756
1654503410000|2022-06-06 08:16:50|92.12|92.06|92.12|92.06|92.13|92.06|92.12|92.06|86
1654503420000|2022-06-06 08:17:00|92.13||92.12||92.13||92.12||108
1654503430000|2022-06-06 08:17:10|92.11||92.11||92.12||92.1||5435
1654503440000|2022-06-06 08:17:20|92.12|92.07|92.13|92.07|92.13|92.07|92.12|92.07|10747
1654503450000|2022-06-06 08:17:30||92.06||92.06||92.06||92.06|0
1654503460000|2022-06-06 08:17:40|||||||||1266
1654503470000|2022-06-06 08:17:50||92.07||92.07||92.08||92.07|21
1654503480000|2022-06-06 08:18:00|92.12|92.06|92.1|92.04|92.12|92.06|92.09|92.04|7813
1654503490000|2022-06-06 08:18:10|92.11||92.11||92.11||92.11||973
1654503510000|2022-06-06 08:18:30|92.1||92.1||92.1||92.1||160
1654503520000|2022-06-06 08:18:40|92.09|92.03|92.06|92|92.09|92.03|92.04|92|14663
1654503530000|2022-06-06 08:18:50|92|91.98|92.09|92.02|92.09|92.02|92|91.96|50000
1654503540000|2022-06-06 08:19:00|92.1|92.03|92.1|92.02|92.1|92.03|92.09|92.01|2000
1654503550000|2022-06-06 08:19:10|92.09|92.03|92.1|92.03|92.1|92.03|92.09|92.03|11795
1654503560000|2022-06-06 08:19:20|92.06|92.02|92.1|92.04|92.11|92.05|92.04|92|6350
1654503570000|2022-06-06 08:19:30|92.09|92.05|92.12|92.06|92.13|92.06|92.09|92.04|9517
1654503580000|2022-06-06 08:19:40|92.11|92.04|92.15|92.08|92.15|92.09|92.1|92.04|4322
1654503590000|2022-06-06 08:19:50|92.14|92.07|92.14|92.08|92.15|92.08|92.11|92.06|1068
1654503600000|2022-06-06 08:20:00|92.15||92.14||92.15||92.14||2
1654503610000|2022-06-06 08:20:10|92.13||92.12||92.13||92.12||0
1654503620000|2022-06-06 08:20:20|92.13|92.09|92.14|92.09|92.14|92.09|92.13|92.09|0
1654503630000|2022-06-06 08:20:30|92.15|92.08|92.15|92.09|92.15|92.09|92.14|92.08|7318
1654503640000|2022-06-06 08:20:40|92.14|92.08|92.12|92.05|92.14|92.08|92.11|92.04|725
1654503650000|2022-06-06 08:20:50|92.11|92.04|92.11|92.04|92.11|92.05|92.1|92.04|4931
1654503660000|2022-06-06 08:21:00|92.09|92.06|92.08|92.04|92.1|92.06|92.08|92.04|1019
1654503670000|2022-06-06 08:21:10|92.07|92.02|92.07|92.02|92.07|92.03|92.07|92.02|3376
1654503680000|2022-06-06 08:21:20||92.04||92.04||92.04||92.04|0
1654503690000|2022-06-06 08:21:30|92.08|92.05|92.16|92.1|92.17|92.1|92.08|92.05|1412
1654503700000|2022-06-06 08:21:40|92.15||92.16||92.16||92.15||2406
1654503710000|2022-06-06 08:21:50|92.15||92.15||92.15||92.13||22
1654503720000|2022-06-06 08:22:00|92.16||92.16||92.17||92.15||31645
1654503730000|2022-06-06 08:22:10|92.17||92.17||92.17||92.17||4970
1654503740000|2022-06-06 08:22:20|92.18|92.11|92.15|92.08|92.2|92.15|92.15|92.07|14828
1654503750000|2022-06-06 08:22:30|92.16|92.09|92.16|92.1|92.18|92.1|92.16|92.09|5682
1654503760000|2022-06-06 08:22:40|92.15|92.09|92.1|92.04|92.15|92.09|92.09|92.03|0
1654503770000|2022-06-06 08:22:50||92.05||92.05||92.05||92.05|8698
1654503780000|2022-06-06 08:23:00|92.12|92.06|92.14|92.08|92.14|92.09|92.12|92.06|2500
1654503790000|2022-06-06 08:23:10|92.12|92.07|92.14|92.08|92.14|92.08|92.12|92.07|1010
1654503800000|2022-06-06 08:23:20|92.13|92.07|92.14|92.08|92.14|92.08|92.13|92.07|23380
1654503810000|2022-06-06 08:23:30|92.12|92.07|92.12|92.07|92.14|92.07|92.11|92.07|602
1654503820000|2022-06-06 08:23:40|||||||||5074
1654503830000|2022-06-06 08:23:50|92.11|92.06|92.09|92.04|92.11|92.06|92.09|92.04|6724
1654503840000|2022-06-06 08:24:00|92.08|92.02|92.08|92.03|92.08|92.03|92.06|92|8872
1654503850000|2022-06-06 08:24:10||92.04||92.04||92.05||92.03|0
1654503860000|2022-06-06 08:24:20|92.07|92.05|92.07|92.04|92.07|92.05|92.07|92.04|607
1654503870000|2022-06-06 08:24:30|92.08|92.05|92.07|92.03|92.08|92.05|92.07|92.03|3942
1654503880000|2022-06-06 08:24:40||92.04||92.04||92.04||92.03|18362
1654503890000|2022-06-06 08:24:50|||||||||285
1654503900000|2022-06-06 08:25:00|92.08|92.05|92.15|92.08|92.15|92.08|92.07|92.04|11595
1654503910000|2022-06-06 08:25:10|92.16|92.11|92.15|92.08|92.16|92.11|92.13|92.07|25058
1654503920000|2022-06-06 08:25:20|92.08|92.07|92.14|92.09|92.14|92.09|92.08|92.07|29848
1654503930000|2022-06-06 08:25:30|92.12|92.08|92.13|92.08|92.13|92.08|92.11|92.08|6305
1654503940000|2022-06-06 08:25:40|92.12||92.14||92.14||92.11||0
1654503950000|2022-06-06 08:25:50||92.09||92.09||92.09||92.08|74
1654503960000|2022-06-06 08:26:00|92.16|92.11|92.08|92.03|92.16|92.11|92.08|92.03|17071
1654503970000|2022-06-06 08:26:10||92.04||92.04||92.04||92.04|3900
1654503980000|2022-06-06 08:26:20|92.09|92.05|92.11|92.06|92.12|92.09|92.09|92.05|9132
1654503990000|2022-06-06 08:26:30|||||||||3306
1654504000000|2022-06-06 08:26:40|||||||||3000
1654504010000|2022-06-06 08:26:50|92.13|92.07|92.13|92.08|92.13|92.09|92.13|92.06|12
1654504020000|2022-06-06 08:27:00|92.15|92.09|92.15|92.1|92.15|92.11|92.14|92.09|4642
1654504030000|2022-06-06 08:27:10|||||||||123
1654504040000|2022-06-06 08:27:20|92.14|92.11|92.15|92.1|92.15|92.12|92.12|92.1|17202
1654504050000|2022-06-06 08:27:30|92.16|92.11|92.16|92.12|92.16|92.12|92.16|92.11|5642
1654504060000|2022-06-06 08:27:40|92.15|92.11|92.14|92.11|92.15|92.11|92.14|92.11|2700
1654504070000|2022-06-06 08:27:50|||||||||3256
1654504080000|2022-06-06 08:28:00|92.15||92.16||92.16||92.15||3587
1654504090000|2022-06-06 08:28:10|||||||||50
1654504100000|2022-06-06 08:28:20|92.17|92.12|92.17|92.12|92.17|92.12|92.16|92.12|11054
1654504110000|2022-06-06 08:28:30||92.13||92.14||92.14||92.13|0
1654504120000|2022-06-06 08:28:40|||||||||10000
1654504130000|2022-06-06 08:28:50|92.18|92.15|92.18|92.15|92.18|92.15|92.18|92.15|2322
1654504140000|2022-06-06 08:29:00|||||||||4717
1654504150000|2022-06-06 08:29:10|92.19|92.16|92.2|92.17|92.2|92.18|92.19|92.14|6711
1654504160000|2022-06-06 08:29:20|||||||||56597
1654504170000|2022-06-06 08:29:30|92.19|92.14|92.17|92.13|92.2|92.16|92.17|92.13|10951
1654504180000|2022-06-06 08:29:40|92.2|92.14|92.17|92.13|92.2|92.15|92.16|92.13|7948
1654504200000|2022-06-06 08:30:00|92.2|92.14|92.24|92.18|92.25|92.2|92.17|92.13|24517
1654504210000|2022-06-06 08:30:10|92.23|92.19|92.2|92.15|92.25|92.22|92.18|92.13|14569
1654504220000|2022-06-06 08:30:20||92.16||92.17||92.17||92.16|0
1654504230000|2022-06-06 08:30:30|||||||||6250
1654504240000|2022-06-06 08:30:40|||||||||8257
1654504250000|2022-06-06 08:30:50|||||||||8620
1654504260000|2022-06-06 08:31:00|92.21|92.18|92.22|92.18|92.25|92.22|92.21|92.17|10962
1654504320000|2022-06-06 08:32:00|||||||||3318
1654504330000|2022-06-06 08:32:10|92.21|92.17|92.21|92.17|92.21|92.17|92.19|92.13|7716
1654504340000|2022-06-06 08:32:20|92.2||92.2||92.2||92.2||122
1654504350000|2022-06-06 08:32:30|92.21|92.18|92.22|92.18|92.22|92.2|92.21|92.18|8115
1654504360000|2022-06-06 08:32:40|||||||||5634
1654504370000|2022-06-06 08:32:50||92.19||92.19||92.2||92.19|10777
1654504380000|2022-06-06 08:33:00|92.23|92.2|92.25|92.21|92.25|92.22|92.23|92.2|21777
1654504390000|2022-06-06 08:33:10|92.27|92.23|92.3|92.28|92.3|92.28|92.27|92.23|35451
1654504400000|2022-06-06 08:33:20|92.29|92.27|92.3|92.27|92.3|92.27|92.28|92.23|9207
1654504410000|2022-06-06 08:33:30|92.31|92.26|92.32|92.29|92.32|92.3|92.31|92.26|6103
1654504430000|2022-06-06 08:33:50|92.31|92.28|92.3|92.25|92.31|92.28|92.29|92.25|7588
1654504440000|2022-06-06 08:34:00|||||||||43
1654504450000|2022-06-06 08:34:10|92.31|92.26|92.32|92.27|92.33|92.27|92.31|92.26|19037
1654504460000|2022-06-06 08:34:20|92.31||92.31||92.31||92.31||440
1654504470000|2022-06-06 08:34:30||92.28||92.28||92.28||92.28|0
1654504480000|2022-06-06 08:34:40|||||||||110
1654504490000|2022-06-06 08:34:50|92.3|92.27|92.3|92.25|92.3|92.27|92.29|92.25|3842
1654504500000|2022-06-06 08:35:00||92.26||92.26||92.26||92.25|0
1654504510000|2022-06-06 08:35:10|||||||||10473
1654504520000|2022-06-06 08:35:20|||||||||3790
1654504530000|2022-06-06 08:35:30|92.31|92.27|92.36|92.31|92.38|92.33|92.31|92.27|32267
1654504540000|2022-06-06 08:35:40|92.35||92.36||92.36||92.35||2388
1654504550000|2022-06-06 08:35:50|92.35|92.29|92.35|92.31|92.37|92.31|92.34|92.29|1073
1654504560000|2022-06-06 08:36:00|92.36|92.32|92.4|92.35|92.4|92.35|92.35|92.32|7777
1654504580000|2022-06-06 08:36:20|92.41|92.36|92.45|92.39|92.45|92.39|92.41|92.35|15209
1654504590000|2022-06-06 08:36:30|92.44|92.38|92.43|92.39|92.45|92.4|92.43|92.38|9775
1654504610000|2022-06-06 08:36:50|92.44||92.44||92.45||92.44||53822
1654504620000|2022-06-06 08:37:00|92.45|92.38|92.49|92.43|92.49|92.45|92.45|92.38|4189
1654504630000|2022-06-06 08:37:10|92.48|92.41|92.45|92.4|92.48|92.41|92.43|92.4|19791
1654504640000|2022-06-06 08:37:20|92.46||92.46||92.46||92.45||0
1654504650000|2022-06-06 08:37:30|92.45|92.39|92.42|92.38|92.45|92.39|92.41|92.38|23401
1654504660000|2022-06-06 08:37:40|92.43||92.43||92.43||92.43||13809
1654504670000|2022-06-06 08:37:50|92.44|92.36|92.35|92.31|92.44|92.36|92.35|92.31|13894
1654504690000|2022-06-06 08:38:10|92.37|92.32|92.31|92.25|92.37|92.33|92.31|92.25|6659
1654504700000|2022-06-06 08:38:20|92.33|92.26|92.33|92.26|92.34|92.26|92.33|92.26|0
1654504710000|2022-06-06 08:38:30|92.32|92.27|92.33|92.26|92.34|92.27|92.31|92.26|10770
1654504720000|2022-06-06 08:38:40|92.34|92.27|92.34|92.28|92.34|92.29|92.33|92.27|10061
1654504730000|2022-06-06 08:38:50||92.29||92.28||92.29||92.28|0
1654504740000|2022-06-06 08:39:00|92.33|92.27|92.37|92.3|92.37|92.3|92.33|92.26|1363
1654504750000|2022-06-06 08:39:10||92.31||92.31||92.33||92.3|12872
1654504760000|2022-06-06 08:39:20|92.36|92.32|92.3|92.26|92.36|92.32|92.3|92.26|131354
1654504770000|2022-06-06 08:39:30|92.33|92.27|92.3|92.26|92.34|92.28|92.3|92.26|35858
1654504780000|2022-06-06 08:39:40|92.33|92.27|92.4|92.35|92.41|92.36|92.3|92.27|43534
1654504790000|2022-06-06 08:39:50|92.39|92.34|92.39|92.34|92.39|92.34|92.37|92.34|0
1654504800000|2022-06-06 08:40:00|92.4|92.35|92.4|92.35|92.41|92.35|92.4|92.35|2000
1654504810000|2022-06-06 08:40:10|92.41|92.36|92.44|92.37|92.44|92.39|92.41|92.36|16222
1654504820000|2022-06-06 08:40:20|92.43|92.38|92.43|92.37|92.44|92.38|92.43|92.37|0
1654504830000|2022-06-06 08:40:30|92.42||92.42||92.42||92.42||2517
1654504840000|2022-06-06 08:40:40|92.43|92.38|92.44|92.38|92.44|92.39|92.42|92.37|4005
1654504850000|2022-06-06 08:40:50|||||||||17669
1654504860000|2022-06-06 08:41:00|92.45|92.4|92.47|92.42|92.47|92.42|92.44|92.4|1370
1654504870000|2022-06-06 08:41:10|92.46|92.41|92.47|92.43|92.47|92.43|92.46|92.4|4593
1654504880000|2022-06-06 08:41:20|92.49|92.4|92.58|92.54|92.63|92.56|92.49|92.4|333402
1654504890000|2022-06-06 08:41:30|92.57|92.53|92.55|92.5|92.59|92.55|92.54|92.47|36723
1654504900000|2022-06-06 08:41:40|92.5|92.49|92.52|92.48|92.55|92.49|92.5|92.44|41029
1654504910000|2022-06-06 08:41:50|92.48|92.45|92.52|92.48|92.52|92.48|92.48|92.45|4076
1654504950000|2022-06-06 08:42:30|||||||||2550
1654504960000|2022-06-06 08:42:40|92.51|92.45|92.53|92.47|92.53|92.48|92.48|92.41|15977
1654504970000|2022-06-06 08:42:50||92.48||92.48||92.48||92.48|17000
1654504980000|2022-06-06 08:43:00|||||||||11799
1654504990000|2022-06-06 08:43:10|||||||||8174
1654505010000|2022-06-06 08:43:30||92.49||92.5||92.5||92.48|22620
1654505020000|2022-06-06 08:43:40|||||||||5500
1654505030000|2022-06-06 08:43:50|||||||||3621
1654505040000|2022-06-06 08:44:00|92.55|92.51|92.54|92.51|92.56|92.51|92.54|92.5|8586
1654505050000|2022-06-06 08:44:10|92.53|92.5|92.53|92.48|92.53|92.5|92.52|92.48|37679
1654505060000|2022-06-06 08:44:20|92.52||92.53||92.53||92.52||0
1654505070000|2022-06-06 08:44:30|92.5|92.46|92.5|92.47|92.54|92.48|92.47|92.43|92247
1654505080000|2022-06-06 08:44:40|92.51||92.51||92.51||92.51||3
1654505090000|2022-06-06 08:44:50|92.49|92.45|92.5|92.47|92.51|92.47|92.48|92.45|2152
1654505100000|2022-06-06 08:45:00|92.49|92.45|92.48|92.46|92.49|92.46|92.47|92.45|636
1654505110000|2022-06-06 08:45:10|92.49|92.47|92.5|92.46|92.51|92.47|92.49|92.46|1513
1654505130000|2022-06-06 08:45:30|||||||||6193
1654505140000|2022-06-06 08:45:40|92.51|92.47|92.51|92.49|92.51|92.49|92.51|92.47|3037
1654505160000|2022-06-06 08:46:00|92.5|92.47|92.54|92.49|92.54|92.49|92.49|92.46|6936
1654505170000|2022-06-06 08:46:10|92.53||92.54||92.54||92.53||0
1654505180000|2022-06-06 08:46:20|92.56|92.5|92.57|92.51|92.6|92.54|92.55|92.5|58373
1654505190000|2022-06-06 08:46:30|92.58|92.52|92.58|92.52|92.58|92.52|92.57|92.51|55
1654505200000|2022-06-06 08:46:40|92.6|92.53|92.62|92.56|92.62|92.56|92.6|92.53|910
1654505210000|2022-06-06 08:46:50|92.61|92.57|92.57|92.52|92.61|92.57|92.56|92.52|12946
1654505220000|2022-06-06 08:47:00|92.56||92.56||92.56||92.56||33551
1654505230000|2022-06-06 08:47:10|92.55|92.51|92.56|92.51|92.56|92.51|92.53|92.51|6015
1654505240000|2022-06-06 08:47:20|92.55||92.55||92.55||92.55||814
1654505250000|2022-06-06 08:47:30|92.56||92.56||92.56||92.56||12023
1654505270000|2022-06-06 08:47:50|92.57|92.52|92.57|92.52|92.57|92.55|92.57|92.52|119
1654505280000|2022-06-06 08:48:00|92.56|92.51|92.57|92.51|92.57|92.51|92.55|92.51|8219
1654505290000|2022-06-06 08:48:10||92.52||92.52||92.52||92.51|1454
1654505300000|2022-06-06 08:48:20||92.53||92.52||92.53||92.52|0
1654505310000|2022-06-06 08:48:30|92.59|92.55|92.59|92.55|92.59|92.55|92.59|92.55|2905
1654505320000|2022-06-06 08:48:40|92.58|92.53|92.58|92.53|92.58|92.53|92.57|92.51|0
1654505330000|2022-06-06 08:48:50|92.57|92.52|92.59|92.54|92.59|92.54|92.57|92.52|0
1654505340000|2022-06-06 08:49:00|92.61|92.55|92.62|92.59|92.62|92.59|92.6|92.55|1055
1654505350000|2022-06-06 08:49:10|92.61|92.58|92.6|92.54|92.61|92.58|92.59|92.54|861
1654505360000|2022-06-06 08:49:20|92.59|92.51|92.53|92.47|92.59|92.51|92.5|92.45|28363
1654505370000|2022-06-06 08:49:30|||||||||526
1654505380000|2022-06-06 08:49:40|||||||||2850
1654505390000|2022-06-06 08:49:50|92.5|92.49|92.53|92.49|92.53|92.5|92.5|92.49|217
1654505400000|2022-06-06 08:50:00|92.55|92.5|92.58|92.52|92.58|92.52|92.55|92.49|623
1654505410000|2022-06-06 08:50:10|92.59||92.59||92.59||92.59||2400
1654505420000|2022-06-06 08:50:20|92.58||92.58||92.58||92.58||4365
1654505440000|2022-06-06 08:50:40|||||||||1074
1654505450000|2022-06-06 08:50:50|||||||||1710
1654505460000|2022-06-06 08:51:00|92.57|92.51|92.58|92.51|92.58|92.53|92.57|92.51|142
1654505470000|2022-06-06 08:51:10||92.53||92.53||92.53||92.53|0
1654505480000|2022-06-06 08:51:20|92.57||92.57||92.57||92.57||54
1654505490000|2022-06-06 08:51:30|||||||||1000
1654505500000|2022-06-06 08:51:40|92.56|92.51|92.51|92.47|92.56|92.51|92.51|92.47|12567
1654505510000|2022-06-06 08:51:50|92.52|92.48|92.63|92.57|92.64|92.57|92.52|92.48|4935
1654505520000|2022-06-06 08:52:00|92.64||92.62||92.64||92.62||2
1654505530000|2022-06-06 08:52:10|92.63|92.59|92.65|92.57|92.66|92.6|92.63|92.56|20241
1654505540000|2022-06-06 08:52:20||92.6||92.6||92.6||92.6|11558
1654505550000|2022-06-06 08:52:30|||||||||55193
1654505560000|2022-06-06 08:52:40|92.64|92.57|92.55|92.53|92.64|92.57|92.55|92.52|36197
1654505570000|2022-06-06 08:52:50|92.57|92.54|92.55|92.54|92.58|92.54|92.55|92.54|33652
1654505580000|2022-06-06 08:53:00|92.54|92.53|92.55|92.5|92.55|92.53|92.54|92.48|1884
1654505590000|2022-06-06 08:53:10|92.54|92.49|92.55|92.5|92.55|92.5|92.54|92.49|1
1654505600000|2022-06-06 08:53:20||92.51||92.49||92.51||92.49|17042
1654505610000|2022-06-06 08:53:30||92.51||92.49||92.51||92.49|2088
1654505620000|2022-06-06 08:53:40|92.54|92.5|92.55|92.5|92.55|92.51|92.54|92.5|7707
1654505630000|2022-06-06 08:53:50||92.51||92.5||92.51||92.5|5403
1654505650000|2022-06-06 08:54:10|92.54|92.49|92.49|92.43|92.54|92.5|92.49|92.43|2236
1654505660000|2022-06-06 08:54:20|92.48|92.44|92.53|92.46|92.53|92.47|92.44|92.38|5230
1654505670000|2022-06-06 08:54:30|92.51|92.45|92.51|92.45|92.52|92.45|92.51|92.45|5
1654505680000|2022-06-06 08:54:40|92.5|92.44|92.49|92.45|92.5|92.45|92.49|92.44|41021
1654505690000|2022-06-06 08:54:50|92.52|92.47|92.51|92.46|92.53|92.47|92.51|92.44|29235
1654505700000|2022-06-06 08:55:00|92.5||92.48||92.5||92.48||673
1654505710000|2022-06-06 08:55:10|92.47|92.43|92.47|92.4|92.47|92.43|92.45|92.4|11002
1654505720000|2022-06-06 08:55:20|92.46|92.41|92.48|92.41|92.48|92.41|92.46|92.41|1505
1654505730000|2022-06-06 08:55:30|92.49|92.42|92.52|92.47|92.55|92.49|92.49|92.42|1497
1654505740000|2022-06-06 08:55:40|92.53|92.48|92.53|92.47|92.53|92.48|92.51|92.47|10833
1654505750000|2022-06-06 08:55:50|92.54|92.48|92.51|92.48|92.54|92.49|92.51|92.48|5508
1654505760000|2022-06-06 08:56:00|92.5|92.47|92.44|92.39|92.5|92.47|92.44|92.39|57
1654505770000|2022-06-06 08:56:10|92.46|92.4|92.45|92.38|92.47|92.4|92.45|92.38|257
1654505780000|2022-06-06 08:56:20|92.46|92.39|92.45|92.39|92.46|92.39|92.45|92.39|76
1654505790000|2022-06-06 08:56:30|92.46||92.46||92.46||92.46||0
1654505800000|2022-06-06 08:56:40|92.47|92.4|92.44|92.39|92.47|92.4|92.44|92.39|1561
1654505810000|2022-06-06 08:56:50|92.43||92.43||92.43||92.42||0
1654505820000|2022-06-06 08:57:00||92.4||92.4||92.4||92.4|2
1654505830000|2022-06-06 08:57:10|92.47|92.41|92.47|92.42|92.5|92.43|92.47|92.41|1059
1654505840000|2022-06-06 08:57:20|92.48|92.43|92.48|92.43|92.49|92.43|92.48|92.43|9900
1654505850000|2022-06-06 08:57:30||92.44||92.44||92.44||92.44|10
1654505860000|2022-06-06 08:57:40|92.47|92.43|92.46|92.4|92.47|92.43|92.44|92.38|1515
1654505880000|2022-06-06 08:58:00||92.41||92.4||92.41||92.4|12925
1654505890000|2022-06-06 08:58:10||92.41||92.4||92.41||92.4|0
1654505900000|2022-06-06 08:58:20||92.41||92.41||92.41||92.41|10
1654505910000|2022-06-06 08:58:30||92.4||92.4||92.4||92.4|528
1654505920000|2022-06-06 08:58:40|92.45|92.41|92.46|92.4|92.46|92.41|92.41|92.4|2023
1654505940000|2022-06-06 08:59:00||92.41||92.41||92.41||92.41|15000
1654505950000|2022-06-06 08:59:10|92.47|92.4|92.45|92.4|92.47|92.4|92.45|92.4|550
1654505970000|2022-06-06 08:59:30|92.44||92.44||92.44||92.44||0
1654505990000|2022-06-06 08:59:50|92.45|92.37|92.42|92.38|92.45|92.4|92.42|92.35|6997
1654506000000|2022-06-06 09:00:00|92.43|92.37|92.48|92.43|92.48|92.43|92.42|92.36|2115
1654506010000|2022-06-06 09:00:10|92.47|92.42|92.48|92.43|92.48|92.43|92.47|92.42|10000
1654506020000|2022-06-06 09:00:20|||||||||42
1654506030000|2022-06-06 09:00:30|92.49|92.44|92.47|92.44|92.49|92.44|92.47|92.44|5679
1654506040000|2022-06-06 09:00:40|||||||||188
1654506050000|2022-06-06 09:00:50|92.46|92.43|92.45|92.4|92.46|92.43|92.45|92.39|3189
1654506060000|2022-06-06 09:01:00|92.44|92.39|92.43|92.38|92.44|92.39|92.43|92.38|0
1654506070000|2022-06-06 09:01:10|92.45|92.39|92.43|92.4|92.46|92.41|92.43|92.39|316
1654506080000|2022-06-06 09:01:20|||||||||40
1654506090000|2022-06-06 09:01:30|||||||||804
1654506100000|2022-06-06 09:01:40|||||||||4
1654506110000|2022-06-06 09:01:50|92.42|92.39|92.41|92.38|92.43|92.4|92.41|92.35|4630
1654506120000|2022-06-06 09:02:00|||||||||233
1654506130000|2022-06-06 09:02:10|||||||||664
1654506140000|2022-06-06 09:02:20|||||||||500
1654506160000|2022-06-06 09:02:40|92.4|92.36|92.41|92.37|92.41|92.37|92.38|92.33|5532
1654506170000|2022-06-06 09:02:50|92.43|92.38|92.42|92.38|92.43|92.39|92.42|92.37|47351
1654506180000|2022-06-06 09:03:00|92.4|92.37|92.37|92.34|92.4|92.37|92.37|92.34|9752
1654506190000|2022-06-06 09:03:10|||||||||62623
1654506200000|2022-06-06 09:03:20|92.39|92.32|92.32|92.29|92.39|92.32|92.32|92.28|50666
1654506210000|2022-06-06 09:03:30|92.36|92.3|92.39|92.35|92.4|92.35|92.32|92.3|34816
1654506220000|2022-06-06 09:03:40||92.34||92.34||92.34||92.34|13826
1654506230000|2022-06-06 09:03:50|92.38|92.33|92.39|92.35|92.39|92.35|92.38|92.33|5
1654506240000|2022-06-06 09:04:00|92.4|92.34|92.39|92.36|92.4|92.37|92.39|92.33|4294
1654506250000|2022-06-06 09:04:10|92.4||92.4||92.4||92.4||731
1654506260000|2022-06-06 09:04:20|92.39|92.34|92.37|92.33|92.39|92.34|92.36|92.31|7641
1654506270000|2022-06-06 09:04:30|92.39|92.34|92.4|92.36|92.4|92.36|92.39|92.33|2896
1654506280000|2022-06-06 09:04:40||92.37||92.36||92.37||92.36|4732
1654506290000|2022-06-06 09:04:50||92.37||92.37||92.37||92.37|5585
1654506300000|2022-06-06 09:05:00|92.43|92.38|92.43|92.4|92.43|92.41|92.43|92.38|31262
1654506310000|2022-06-06 09:05:10||92.41||92.41||92.41||92.41|10
1654506320000|2022-06-06 09:05:20|92.42|92.4|92.47|92.41|92.48|92.44|92.42|92.4|9518
1654506330000|2022-06-06 09:05:30|92.46|92.42|92.47|92.42|92.47|92.42|92.46|92.42|5841
1654506340000|2022-06-06 09:05:40|92.48|92.43|92.47|92.42|92.48|92.43|92.47|92.42|11363
1654506360000|2022-06-06 09:06:00|||||||||10103
1654506370000|2022-06-06 09:06:10|||||||||3993
1654506380000|2022-06-06 09:06:20|92.46|92.4|92.47|92.43|92.48|92.43|92.42|92.37|14937
1654506390000|2022-06-06 09:06:30|92.48||92.48||92.48||92.48||12050
1654506400000|2022-06-06 09:06:40|||||||||567
1654506410000|2022-06-06 09:06:50|92.49|92.45|92.5|92.47|92.5|92.47|92.49|92.45|881
1654506420000|2022-06-06 09:07:00||92.48||92.48||92.49||92.47|33474
1654506430000|2022-06-06 09:07:10||92.49||92.49||92.49||92.49|2224
1654506440000|2022-06-06 09:07:20|92.49|92.48|92.5|92.46|92.5|92.48|92.49|92.46|6379
1654506470000|2022-06-06 09:07:50||92.48||92.48||92.48||92.48|5000
1654506480000|2022-06-06 09:08:00|||||||||8530
1654506490000|2022-06-06 09:08:10|92.52|92.49|92.57|92.52|92.59|92.57|92.52|92.49|417613
1654506500000|2022-06-06 09:08:20|92.56|92.53|92.62|92.58|92.64|92.58|92.56|92.53|27967
1654506510000|2022-06-06 09:08:30|92.63|92.59|92.63|92.59|92.68|92.62|92.63|92.59|3176
1654506520000|2022-06-06 09:08:40|92.62|92.58|92.52|92.48|92.64|92.6|92.51|92.47|43915
1654506530000|2022-06-06 09:08:50|92.49|92.47|92.5|92.45|92.5|92.47|92.49|92.45|19046
1654506540000|2022-06-06 09:09:00|||||||||124
1654506550000|2022-06-06 09:09:10|92.48|92.44|92.5|92.46|92.5|92.46|92.47|92.44|33967
1654506560000|2022-06-06 09:09:20||92.47||92.48||92.48||92.46|6546
1654506570000|2022-06-06 09:09:30|||||||||1993
1654506580000|2022-06-06 09:09:40|92.53||92.5||92.53||92.5||4208
1654506590000|2022-06-06 09:09:50|92.49|92.46|92.47|92.44|92.49|92.46|92.46|92.44|7064
1654506600000|2022-06-06 09:10:00|92.48|92.45|92.48|92.44|92.5|92.45|92.48|92.44|5816
1654506610000|2022-06-06 09:10:10|||||||||40
1654506620000|2022-06-06 09:10:20|||||||||2124
1654506630000|2022-06-06 09:10:30|||||||||708
1654506640000|2022-06-06 09:10:40|92.47||92.48||92.48||92.46||1001
1654506660000|2022-06-06 09:11:00|92.46||92.48||92.48||92.46||1103
1654506670000|2022-06-06 09:11:10|||||||||107
1654506680000|2022-06-06 09:11:20|||||||||14100
1654506690000|2022-06-06 09:11:30|92.47|92.45|92.47|92.44|92.47|92.45|92.47|92.44|3050
1654506720000|2022-06-06 09:12:00|||||||||171
1654506730000|2022-06-06 09:12:10|92.48|92.45|92.46|92.41|92.5|92.45|92.44|92.41|13563
1654506740000|2022-06-06 09:12:20|92.44|92.42|92.5|92.45|92.5|92.45|92.44|92.42|2521
1654506750000|2022-06-06 09:12:30|92.48||92.48||92.48||92.48||745
1654506770000|2022-06-06 09:12:50|92.5|92.46|92.5|92.46|92.5|92.46|92.49|92.46|541
1654506780000|2022-06-06 09:13:00||92.47||92.47||92.47||92.47|3463
1654506790000|2022-06-06 09:13:10|92.52|92.48|92.5|92.46|92.52|92.48|92.49|92.46|25700
1654506800000|2022-06-06 09:13:20|92.52|92.48|92.5|92.47|92.52|92.48|92.5|92.46|6359
1654506810000|2022-06-06 09:13:30|||||||||2416
1654506830000|2022-06-06 09:13:50|92.49|92.46|92.44|92.42|92.49|92.46|92.44|92.42|31103
1654506840000|2022-06-06 09:14:00|92.43|92.4|92.42|92.4|92.44|92.42|92.42|92.39|5848
1654506850000|2022-06-06 09:14:10|||||||||403
1654506860000|2022-06-06 09:14:20|||||||||107
1654506870000|2022-06-06 09:14:30|92.45|92.41|92.46|92.41|92.48|92.43|92.45|92.41|4276
1654506880000|2022-06-06 09:14:40|92.47|92.42|92.47|92.41|92.47|92.42|92.47|92.41|20
1654506890000|2022-06-06 09:14:50|92.48|92.42|92.46|92.42|92.48|92.43|92.46|92.41|1223
1654506900000|2022-06-06 09:15:00|92.48|92.43|92.5|92.46|92.5|92.47|92.48|92.43|3495
1654506910000|2022-06-06 09:15:10||92.47||92.47||92.47||92.46|2349
1654506920000|2022-06-06 09:15:20||92.46||92.46||92.46||92.46|27434
1654506930000|2022-06-06 09:15:30|92.49|92.45|92.49|92.45|92.5|92.45|92.47|92.45|1816
1654506940000|2022-06-06 09:15:40|92.5|92.46|92.5|92.47|92.5|92.47|92.5|92.46|15316
1654506950000|2022-06-06 09:15:50|||||||||12247
1654506960000|2022-06-06 09:16:00|92.53|92.48|92.5|92.49|92.55|92.51|92.5|92.46|154713
1654506970000|2022-06-06 09:16:10|92.53|92.5|92.59|92.57|92.63|92.58|92.5|92.46|175010
1654506980000|2022-06-06 09:16:20|92.61|92.58|92.63|92.58|92.65|92.59|92.61|92.57|13713
1654506990000|2022-06-06 09:16:30|92.64|92.6|92.62|92.6|92.64|92.6|92.62|92.6|4
1654507000000|2022-06-06 09:16:40|||||||||6750
1654507010000|2022-06-06 09:16:50|92.64|92.61|92.65|92.61|92.68|92.61|92.64|92.61|9753
1654507020000|2022-06-06 09:17:00|92.67|92.62|92.7|92.67|92.72|92.67|92.67|92.62|3893
1654507030000|2022-06-06 09:17:10|92.72|92.66|92.72|92.65|92.74|92.68|92.72|92.65|18402
1654507040000|2022-06-06 09:17:20|92.71|92.64|92.72|92.68|92.72|92.68|92.69|92.63|0
1654507050000|2022-06-06 09:17:30|92.74|92.69|92.76|92.71|92.76|92.71|92.73|92.68|4428
1654507060000|2022-06-06 09:17:40||92.72||92.73||92.73||92.72|0
1654507070000|2022-06-06 09:17:50|92.77|92.74|92.77|92.75|92.77|92.75|92.77|92.73|3530
1654507080000|2022-06-06 09:18:00|||||||||11319
1654507090000|2022-06-06 09:18:10|92.79|92.76|92.81|92.76|92.81|92.8|92.79|92.76|17441
1654507100000|2022-06-06 09:18:20|92.8||92.8||92.8||92.8||0
1654507110000|2022-06-06 09:18:30|||||||||500
1654507120000|2022-06-06 09:18:40|92.79||92.79||92.79||92.79||26
1654507140000|2022-06-06 09:19:00|92.78|92.75|92.73|92.71|92.78|92.75|92.73|92.71|14116
1654507150000|2022-06-06 09:19:10|92.72|92.68|92.65|92.6|92.72|92.68|92.63|92.57|9956
1654507160000|2022-06-06 09:19:20|92.67|92.61|92.68|92.62|92.69|92.64|92.67|92.61|6
1654507170000|2022-06-06 09:19:30|92.69|92.63|92.67|92.62|92.69|92.64|92.67|92.62|5
1654507180000|2022-06-06 09:19:40|92.64|92.61|92.66|92.59|92.68|92.62|92.64|92.59|31323
1654507190000|2022-06-06 09:19:50|92.67|92.6|92.67|92.61|92.67|92.61|92.66|92.6|11000
1654507200000|2022-06-06 09:20:00|92.66||92.65||92.66||92.65||329
1654507210000|2022-06-06 09:20:10|92.66||92.66||92.66||92.66||1151
1654507220000|2022-06-06 09:20:20|||||||||1379
1654507250000|2022-06-06 09:20:50|92.67||92.67||92.67||92.67||111
1654507260000|2022-06-06 09:21:00|92.66||92.66||92.66||92.66||98
1654507270000|2022-06-06 09:21:10|92.64|92.6|92.62|92.6|92.64|92.6|92.58|92.55|27608
1654507280000|2022-06-06 09:21:20|||||||||1327
1654507290000|2022-06-06 09:21:30|||||||||5573
1654507300000|2022-06-06 09:21:40|92.64|92.61|92.66|92.61|92.67|92.61|92.64|92.59|5069
1654507310000|2022-06-06 09:21:50|92.67|92.62|92.67|92.61|92.68|92.63|92.67|92.61|1421
1654507320000|2022-06-06 09:22:00|92.68|92.62|92.67|92.63|92.71|92.66|92.64|92.62|2857
1654507330000|2022-06-06 09:22:10|||||||||5083
1654507340000|2022-06-06 09:22:20|92.69||92.69||92.69||92.69||5091
1654507350000|2022-06-06 09:22:30|92.7|92.64|92.7|92.63|92.7|92.64|92.7|92.63|0
1654507370000|2022-06-06 09:22:50|92.71|92.64|92.7|92.63|92.71|92.64|92.69|92.63|4733
1654507380000|2022-06-06 09:23:00|92.69||92.7||92.7||92.69||21708
1654507390000|2022-06-06 09:23:10|||||||||533
1654507400000|2022-06-06 09:23:20|92.69|92.64|92.68|92.63|92.69|92.64|92.68|92.63|10776
1654507410000|2022-06-06 09:23:30|||||||||589
1654507420000|2022-06-06 09:23:40|92.71|92.64|92.76|92.71|92.77|92.71|92.71|92.64|360
1654507430000|2022-06-06 09:23:50|||||||||1000
1654507440000|2022-06-06 09:24:00|92.77|92.72|92.77|92.71|92.77|92.72|92.77|92.71|352
1654507450000|2022-06-06 09:24:10|92.76|92.72|92.77|92.71|92.77|92.72|92.76|92.71|171
1654507460000|2022-06-06 09:24:20|92.78|92.72|92.76|92.71|92.78|92.72|92.76|92.71|3553
1654507470000|2022-06-06 09:24:30|92.77||92.77||92.77||92.77||0
1654507480000|2022-06-06 09:24:40|||||||||530
1654507490000|2022-06-06 09:24:50|||||||||10000
1654507500000|2022-06-06 09:25:00|92.76||92.76||92.76||92.76||417
1654507510000|2022-06-06 09:25:10|92.77|92.72|92.77|92.71|92.77|92.72|92.77|92.71|60
1654507520000|2022-06-06 09:25:20|||||||||8000
1654507530000|2022-06-06 09:25:30|92.78|92.72|92.77|92.71|92.78|92.72|92.76|92.71|649
1654507540000|2022-06-06 09:25:40|92.76||92.76||92.76||92.75||7110
1654507550000|2022-06-06 09:25:50|92.75|92.7|92.73|92.67|92.75|92.71|92.7|92.64|7493
1654507560000|2022-06-06 09:26:00|92.74|92.68|92.73|92.68|92.78|92.73|92.73|92.67|30186
1654507570000|2022-06-06 09:26:10|92.72||92.72||92.72||92.72||142
1654507580000|2022-06-06 09:26:20|92.71|92.67|92.68|92.64|92.71|92.67|92.68|92.64|9178
1654507590000|2022-06-06 09:26:30|92.66|92.63|92.66|92.62|92.66|92.63|92.66|92.62|0
1654507600000|2022-06-06 09:26:40|92.68|92.63|92.66|92.61|92.68|92.63|92.66|92.61|0
1654507610000|2022-06-06 09:26:50|||||||||5
1654507620000|2022-06-06 09:27:00||92.62||92.62||92.62||92.62|4875
1654507630000|2022-06-06 09:27:10|||||||||127
1654507650000|2022-06-06 09:27:30|||||||||6
1654507660000|2022-06-06 09:27:40|||||||||22657
1654507670000|2022-06-06 09:27:50|92.65|92.6|92.66|92.6|92.66|92.6|92.62|92.58|604
1654507680000|2022-06-06 09:28:00|92.67|92.59|92.67|92.6|92.67|92.61|92.67|92.59|15415
1654507690000|2022-06-06 09:28:10|92.66||92.66||92.66||92.66||1490
1654507700000|2022-06-06 09:28:20|92.67|92.61|92.69|92.64|92.69|92.64|92.67|92.61|2159
1654507710000|2022-06-06 09:28:30|92.7|92.65|92.66|92.62|92.7|92.65|92.65|92.62|4245
1654507720000|2022-06-06 09:28:40||92.61||92.61||92.61||92.61|0
1654507730000|2022-06-06 09:28:50|92.63|92.59|92.66|92.61|92.66|92.61|92.63|92.58|2821
1654507740000|2022-06-06 09:29:00|92.63|92.6|92.63|92.59|92.63|92.6|92.63|92.59|6780
1654507750000|2022-06-06 09:29:10|||||||||1163
1654507760000|2022-06-06 09:29:20|92.64|92.6|92.64|92.6|92.66|92.61|92.64|92.59|0
1654507770000|2022-06-06 09:29:30|92.65|92.59|92.65|92.6|92.65|92.61|92.64|92.59|11026
1654507780000|2022-06-06 09:29:40|92.64|92.59|92.64|92.59|92.64|92.59|92.64|92.59|413
1654507790000|2022-06-06 09:29:50|92.65|92.6|92.65|92.61|92.65|92.61|92.65|92.6|122
1654507800000|2022-06-06 09:30:00|||||||||234
1654507810000|2022-06-06 09:30:10|||||||||135
1654507820000|2022-06-06 09:30:20|92.64|92.6|92.61|92.59|92.64|92.6|92.61|92.59|1
1654507830000|2022-06-06 09:30:30|||||||||2
1654507840000|2022-06-06 09:30:40|92.63|92.58|92.61|92.58|92.63|92.59|92.61|92.57|3312
1654507850000|2022-06-06 09:30:50|||||||||40074
1654507860000|2022-06-06 09:31:00|||||||||595
1654507870000|2022-06-06 09:31:10|||||||||505
1654507880000|2022-06-06 09:31:20|||||||||10025
1654507900000|2022-06-06 09:31:40|||||||||11630
1654507910000|2022-06-06 09:31:50|||||||||1100
1654507920000|2022-06-06 09:32:00|92.6|92.57|92.53|92.48|92.6|92.57|92.53|92.48|6704
1654507930000|2022-06-06 09:32:10|92.54|92.5|92.54|92.5|92.54|92.51|92.54|92.5|2613
1654507940000|2022-06-06 09:32:20|92.56|92.52|92.57|92.52|92.57|92.54|92.56|92.52|11200
1654507960000|2022-06-06 09:32:40|92.56|92.5|92.57|92.51|92.57|92.51|92.56|92.5|683
1654507970000|2022-06-06 09:32:50|92.56|92.5|92.56|92.5|92.57|92.5|92.54|92.5|5
1654507980000|2022-06-06 09:33:00|92.55|92.47|92.5|92.45|92.55|92.51|92.5|92.45|7733
1654507990000|2022-06-06 09:33:10||92.44||92.44||92.45||92.44|5000
1654508000000|2022-06-06 09:33:20|92.51|92.46|92.56|92.51|92.57|92.52|92.51|92.46|11831
1654508010000|2022-06-06 09:33:30|92.55|92.53|92.54|92.48|92.55|92.53|92.54|92.48|194
1654508020000|2022-06-06 09:33:40|||||||||2000
1654508030000|2022-06-06 09:33:50||92.49||92.49||92.49||92.49|0
1654508040000|2022-06-06 09:34:00||92.5||92.5||92.5||92.5|0
1654508050000|2022-06-06 09:34:10|92.55|92.49|92.57|92.53|92.57|92.53|92.55|92.49|17234
1654508060000|2022-06-06 09:34:20|92.56|92.52|92.55|92.5|92.56|92.52|92.55|92.5|16242
1654508070000|2022-06-06 09:34:30||92.53||92.53||92.53||92.53|0
1654508080000|2022-06-06 09:34:40|||||||||9000
1654508090000|2022-06-06 09:34:50|92.56|92.52|92.54|92.49|92.57|92.52|92.54|92.49|3017
1654508100000|2022-06-06 09:35:00|||||||||8
1654508110000|2022-06-06 09:35:10|92.53|92.48|92.52|92.47|92.53|92.48|92.51|92.46|0
1654508120000|2022-06-06 09:35:20||92.49||92.49||92.49||92.49|0
1654508130000|2022-06-06 09:35:30|92.54||92.54||92.54||92.54||0
1654508140000|2022-06-06 09:35:40|92.51|92.46|92.51|92.46|92.51|92.46|92.5|92.44|614
1654508150000|2022-06-06 09:35:50|92.5||92.49||92.5||92.49||10
1654508160000|2022-06-06 09:36:00|92.48|92.47|92.46|92.42|92.48|92.47|92.46|92.42|1018
1654508170000|2022-06-06 09:36:10||92.41||92.41||92.41||92.41|0
1654508180000|2022-06-06 09:36:20|92.48|92.42|92.54|92.48|92.54|92.5|92.48|92.42|20148
1654508190000|2022-06-06 09:36:30|92.53||92.54||92.54||92.53||6144
1654508200000|2022-06-06 09:36:40|92.53|92.49|92.53|92.49|92.53|92.49|92.53|92.48|2300
1654508210000|2022-06-06 09:36:50||92.48||92.48||92.49||92.48|33571
1654508220000|2022-06-06 09:37:00|92.48|92.47|92.48|92.47|92.48|92.47|92.48|92.45|23698
1654508230000|2022-06-06 09:37:10|92.47|92.46|92.57|92.53|92.57|92.53|92.47|92.41|7144
1654508240000|2022-06-06 09:37:20||92.52||92.51||92.52||92.51|0
1654508250000|2022-06-06 09:37:30||92.52||92.52||92.52||92.52|0
1654508260000|2022-06-06 09:37:40|92.56|92.51|92.56|92.51|92.56|92.51|92.56|92.51|0
1654508270000|2022-06-06 09:37:50|92.55|92.49|92.55|92.52|92.55|92.52|92.54|92.49|0
1654508280000|2022-06-06 09:38:00|||||||||1825
1654508290000|2022-06-06 09:38:10||92.5||92.51||92.51||92.5|5000
1654508300000|2022-06-06 09:38:20||92.52||92.52||92.52||92.52|11
1654508310000|2022-06-06 09:38:30||92.51||92.53||92.53||92.51|0
1654508330000|2022-06-06 09:38:50|92.57|92.54|92.57|92.53|92.57|92.54|92.56|92.53|1179
1654508340000|2022-06-06 09:39:00|92.54|92.51|92.57|92.52|92.57|92.52|92.52|92.47|21391
1654508370000|2022-06-06 09:39:30|92.56||92.57||92.57||92.56||0
1654508380000|2022-06-06 09:39:40|92.56|92.5|92.54|92.49|92.56|92.5|92.53|92.49|4585
1654508390000|2022-06-06 09:39:50|92.55|92.5|92.54|92.5|92.57|92.52|92.54|92.5|1872
1654508400000|2022-06-06 09:40:00||92.52||92.52||92.52||92.52|0
1654508410000|2022-06-06 09:40:10|||||||||150
1654508420000|2022-06-06 09:40:20||92.53||92.52||92.53||92.52|0
1654508430000|2022-06-06 09:40:30|||||||||2161
1654508440000|2022-06-06 09:40:40|92.53|92.5|92.52|92.49|92.53|92.5|92.51|92.49|5546
1654508450000|2022-06-06 09:40:50|92.53||92.53||92.53||92.53||9247
1654508460000|2022-06-06 09:41:00|||||||||5215
1654508480000|2022-06-06 09:41:20|92.54||92.54||92.54||92.54||6
1654508490000|2022-06-06 09:41:30||92.5||92.5||92.5||92.5|1070
1654508510000|2022-06-06 09:41:50|92.52|92.49|92.44|92.4|92.52|92.49|92.44|92.39|6130
1654508520000|2022-06-06 09:42:00|92.45|92.39|92.44|92.39|92.46|92.43|92.44|92.39|5292
1654508530000|2022-06-06 09:42:10|92.46|92.4|92.45|92.4|92.48|92.42|92.44|92.39|11609
1654508540000|2022-06-06 09:42:20|92.44|92.38|92.44|92.39|92.45|92.41|92.4|92.35|10513
1654508560000|2022-06-06 09:42:40|92.43|92.38|92.43|92.39|92.43|92.39|92.4|92.36|272
1654508580000|2022-06-06 09:43:00|92.44|92.4|92.43|92.4|92.44|92.4|92.43|92.39|5504
1654508590000|2022-06-06 09:43:10|92.44|92.41|92.47|92.43|92.5|92.46|92.44|92.4|2208
1654508600000|2022-06-06 09:43:20|92.49|92.42|92.55|92.5|92.55|92.51|92.49|92.42|5760
1654508610000|2022-06-06 09:43:30|92.56|92.51|92.56|92.51|92.57|92.51|92.55|92.51|4
1654508620000|2022-06-06 09:43:40|92.57|92.52|92.57|92.52|92.57|92.52|92.57|92.51|2
1654508630000|2022-06-06 09:43:50||92.53||92.53||92.53||92.53|0
1654508640000|2022-06-06 09:44:00||92.52||92.53||92.53||92.52|3223
1654508670000|2022-06-06 09:44:30|||||||||6000
1654508690000|2022-06-06 09:44:50|92.58|92.54|92.58|92.53|92.59|92.57|92.58|92.53|21563
1654508700000|2022-06-06 09:45:00||92.54||92.54||92.54||92.52|0
1654508710000|2022-06-06 09:45:10||92.55||92.55||92.55||92.55|0
1654508720000|2022-06-06 09:45:20|92.57|92.54|92.59|92.52|92.59|92.55|92.56|92.51|30044
1654508730000|2022-06-06 09:45:30|92.6|92.53|92.61|92.55|92.61|92.55|92.6|92.52|646
1654508740000|2022-06-06 09:45:40|92.6||92.6||92.6||92.6||0
1654508750000|2022-06-06 09:45:50|92.59|92.54|92.6|92.54|92.61|92.56|92.57|92.52|2823
1654508760000|2022-06-06 09:46:00|92.59|92.55|92.61|92.56|92.61|92.58|92.59|92.55|0
1654508770000|2022-06-06 09:46:10|92.6|92.57|92.61|92.56|92.61|92.58|92.6|92.56|0
1654508780000|2022-06-06 09:46:20||92.57||92.57||92.57||92.57|0
1654508790000|2022-06-06 09:46:30|||||||||900
1654508830000|2022-06-06 09:47:10|||||||||202
1654508850000|2022-06-06 09:47:30|||||||||14
1654508860000|2022-06-06 09:47:40|92.59|92.56|92.59|92.54|92.61|92.58|92.58|92.53|31116
1654508870000|2022-06-06 09:47:50|92.58|92.53|92.52|92.49|92.58|92.53|92.52|92.49|21402
1654508880000|2022-06-06 09:48:00|92.51||92.54||92.54||92.51||2450
1654508890000|2022-06-06 09:48:10|||||||||1068
1654508900000|2022-06-06 09:48:20|92.55|92.5|92.54|92.5|92.56|92.5|92.53|92.49|55
1654508910000|2022-06-06 09:48:30|92.53|92.49|92.53|92.49|92.53|92.49|92.53|92.49|0
1654508920000|2022-06-06 09:48:40|92.54||92.54||92.54||92.53||2391
1654508930000|2022-06-06 09:48:50|92.53|92.5|92.54|92.49|92.54|92.5|92.53|92.49|9552
1654508940000|2022-06-06 09:49:00||92.5||92.49||92.5||92.49|17609
1654508960000|2022-06-06 09:49:20|92.53||92.53||92.53||92.53||60
1654508970000|2022-06-06 09:49:30|92.54|92.5|92.54|92.5|92.54|92.5|92.54|92.49|84
1654508980000|2022-06-06 09:49:40|92.56|92.51|92.55|92.5|92.56|92.51|92.55|92.5|2606
1654508990000|2022-06-06 09:49:50|||||||||5
1654509000000|2022-06-06 09:50:00|||||||||2010
1654509010000|2022-06-06 09:50:10||92.51||92.5||92.52||92.5|0
1654509020000|2022-06-06 09:50:20|92.54||92.56||92.56||92.54||1096
1654509040000|2022-06-06 09:50:40|92.55|92.49|92.48|92.42|92.56|92.49|92.47|92.42|29155
1654509050000|2022-06-06 09:50:50|92.49|92.44|92.51|92.45|92.51|92.47|92.49|92.44|909
1654509060000|2022-06-06 09:51:00|92.52|92.46|92.52|92.46|92.52|92.48|92.52|92.46|437
1654509070000|2022-06-06 09:51:10|92.53|92.47|92.52|92.46|92.53|92.47|92.52|92.46|119
1654509080000|2022-06-06 09:51:20|92.5|92.45|92.48|92.45|92.5|92.45|92.48|92.45|824
1654509100000|2022-06-06 09:51:40|92.49|92.46|92.58|92.53|92.59|92.53|92.49|92.46|700
1654509120000|2022-06-06 09:52:00|||||||||363
1654509190000|2022-06-06 09:53:10|92.59|92.54|92.6|92.54|92.6|92.54|92.59|92.54|9058
1654509200000|2022-06-06 09:53:20|92.58|92.53|92.58|92.53|92.58|92.53|92.58|92.53|9101
1654509220000|2022-06-06 09:53:40|92.57|92.55|92.53|92.49|92.57|92.55|92.53|92.47|3943
1654509230000|2022-06-06 09:53:50|92.52|92.48|92.52|92.47|92.54|92.48|92.52|92.47|10
1654509240000|2022-06-06 09:54:00|92.51||92.51||92.51||92.51||0
1654509260000|2022-06-06 09:54:20|92.5|92.46|92.48|92.42|92.5|92.46|92.47|92.42|1271
1654509270000|2022-06-06 09:54:30|92.5|92.43|92.47|92.41|92.5|92.44|92.45|92.39|0
1654509280000|2022-06-06 09:54:40|92.46||92.46||92.46||92.46||0
1654509290000|2022-06-06 09:54:50|92.45||92.46||92.46||92.45||0
1654509300000|2022-06-06 09:55:00|92.45||92.45||92.45||92.45||0
1654509310000|2022-06-06 09:55:10|92.44|92.39|92.42|92.37|92.44|92.39|92.41|92.36|4180
1654509320000|2022-06-06 09:55:20|92.44|92.39|92.45|92.39|92.45|92.4|92.44|92.39|1322
1654509330000|2022-06-06 09:55:30|92.44||92.45||92.45||92.44||138
1654509340000|2022-06-06 09:55:40|||||||||9536
1654509350000|2022-06-06 09:55:50|92.44|92.4|92.45|92.39|92.45|92.4|92.44|92.39|5735
1654509360000|2022-06-06 09:56:00|92.44||92.44||92.45||92.44||0
1654509370000|2022-06-06 09:56:10|92.45||92.45||92.45||92.45||0
1654509380000|2022-06-06 09:56:20|92.44||92.44||92.44||92.44||4213
1654509390000|2022-06-06 09:56:30|92.45||92.45||92.45||92.44||0
1654509420000|2022-06-06 09:57:00||92.4||92.4||92.4||92.4|10
1654509430000|2022-06-06 09:57:10|92.46|92.41|92.46|92.41|92.46|92.43|92.46|92.4|0
1654509460000|2022-06-06 09:57:40|92.45||92.44||92.45||92.43||6704
1654509470000|2022-06-06 09:57:50|||||||||5408
1654509480000|2022-06-06 09:58:00|92.43|92.39|92.42|92.39|92.43|92.39|92.42|92.39|3082
1654509500000|2022-06-06 09:58:20|92.41|92.38|92.39|92.35|92.42|92.38|92.39|92.34|8070
1654509510000|2022-06-06 09:58:30|92.38|92.34|92.38|92.35|92.38|92.35|92.38|92.34|0
1654509520000|2022-06-06 09:58:40|92.39|92.36|92.45|92.41|92.48|92.43|92.39|92.36|9378
1654509530000|2022-06-06 09:58:50|92.44|92.4|92.47|92.41|92.47|92.41|92.43|92.39|588
1654509540000|2022-06-06 09:59:00|92.46|92.4|92.45|92.39|92.46|92.4|92.4|92.35|7938
1654509550000|2022-06-06 09:59:10|92.46|92.4|92.47|92.42|92.47|92.43|92.46|92.4|0
1654509560000|2022-06-06 09:59:20|92.48|92.41|92.5|92.44|92.5|92.45|92.48|92.41|1548
1654509570000|2022-06-06 09:59:30||92.45||92.44||92.45||92.44|0
1654509580000|2022-06-06 09:59:40|92.49|92.46|92.5|92.46|92.5|92.46|92.49|92.43|2485
1654509590000|2022-06-06 09:59:50|||||||||6157
1654509600000|2022-06-06 10:00:00|||||||||500
1654509610000|2022-06-06 10:00:10||92.47||92.46||92.47||92.46|0
1654509630000|2022-06-06 10:00:30|||||||||3543
1654509640000|2022-06-06 10:00:40|92.49||92.5||92.5||92.49||0
1654509650000|2022-06-06 10:00:50|||||||||713
1654509660000|2022-06-06 10:01:00|||||||||5000
1654509670000|2022-06-06 10:01:10|92.45|92.44|92.47|92.4|92.49|92.45|92.45|92.4|33065
1654509680000|2022-06-06 10:01:20|92.46|92.41|92.49|92.43|92.49|92.43|92.46|92.4|53
1654509690000|2022-06-06 10:01:30|92.5|92.44|92.5|92.45|92.5|92.46|92.5|92.44|8347
1654509700000|2022-06-06 10:01:40|||||||||10
1654509710000|2022-06-06 10:01:50||92.46||92.46||92.46||92.46|5818
1654509720000|2022-06-06 10:02:00|||||||||30
1654509730000|2022-06-06 10:02:10|92.52|92.47|92.53|92.49|92.53|92.49|92.52|92.47|6035
1654509740000|2022-06-06 10:02:20|92.54|92.48|92.56|92.5|92.56|92.5|92.54|92.47|0
1654509760000|2022-06-06 10:02:40|92.55|92.49|92.55|92.49|92.56|92.51|92.55|92.49|10000
1654509770000|2022-06-06 10:02:50|92.54|92.5|92.53|92.5|92.54|92.5|92.53|92.49|1000
1654509780000|2022-06-06 10:03:00|92.52|92.49|92.6|92.54|92.61|92.55|92.51|92.46|7832
1654509790000|2022-06-06 10:03:10|92.61|92.55|92.61|92.55|92.61|92.57|92.6|92.53|6442
1654509800000|2022-06-06 10:03:20||92.56||92.55||92.56||92.55|7
1654509810000|2022-06-06 10:03:30||92.57||92.55||92.57||92.55|0
1654509820000|2022-06-06 10:03:40|||||||||96
1654509830000|2022-06-06 10:03:50|92.63|92.56|92.68|92.63|92.68|92.63|92.61|92.56|5709
1654509840000|2022-06-06 10:04:00|92.66|92.62|92.68|92.62|92.68|92.62|92.64|92.6|20132
1654509850000|2022-06-06 10:04:10|92.67|92.61|92.61|92.56|92.67|92.61|92.59|92.56|7110
1654509860000|2022-06-06 10:04:20|92.62||92.61||92.62||92.61||1
1654509870000|2022-06-06 10:04:30|92.62|92.57|92.56|92.52|92.64|92.57|92.52|92.46|30941
1654509880000|2022-06-06 10:04:40|92.59|92.53|92.57|92.52|92.62|92.56|92.57|92.52|1559
1654509890000|2022-06-06 10:04:50|92.58|92.53|92.59|92.53|92.6|92.54|92.56|92.52|10644
1654509900000|2022-06-06 10:05:00|92.6|92.54|92.62|92.55|92.62|92.57|92.59|92.52|0
1654509910000|2022-06-06 10:05:10|92.63|92.56|92.63|92.56|92.63|92.57|92.63|92.56|19
1654509920000|2022-06-06 10:05:20|92.62|92.57|92.62|92.56|92.62|92.57|92.62|92.56|0
1654509930000|2022-06-06 10:05:30|92.63|92.57|92.61|92.57|92.63|92.58|92.61|92.56|22537
1654509940000|2022-06-06 10:05:40|92.62||92.61||92.62||92.61||1187
1654509950000|2022-06-06 10:05:50|92.62||92.62||92.62||92.62||0
1654509960000|2022-06-06 10:06:00|92.61||92.61||92.61||92.61||0
1654509970000|2022-06-06 10:06:10|||||||||7950
1654509980000|2022-06-06 10:06:20|||||||||3223
1654509990000|2022-06-06 10:06:30|92.62||92.62||92.62||92.62||644
1654510000000|2022-06-06 10:06:40|92.63|92.58|92.62|92.58|92.63|92.59|92.62|92.57|20310
1654510020000|2022-06-06 10:07:00||92.59||92.58||92.59||92.58|3737
1654510040000|2022-06-06 10:07:20|92.63|92.6|92.68|92.65|92.68|92.65|92.62|92.58|12031
1654510050000|2022-06-06 10:07:30|92.7|92.66|92.71|92.67|92.73|92.67|92.7|92.66|16487
1654510060000|2022-06-06 10:07:40|||||||||17
1654510080000|2022-06-06 10:08:00|92.72|92.68|92.72|92.67|92.72|92.68|92.72|92.67|25945
1654510090000|2022-06-06 10:08:10|92.73|92.68|92.73|92.68|92.74|92.69|92.73|92.68|3143
1654510100000|2022-06-06 10:08:20|92.72|92.69|92.72|92.69|92.72|92.69|92.72|92.68|3206
1654510120000|2022-06-06 10:08:40|||||||||1500
1654510130000|2022-06-06 10:08:50|92.71|92.67|92.64|92.59|92.73|92.68|92.64|92.58|63167
1654510140000|2022-06-06 10:09:00|92.66|92.6|92.67|92.61|92.67|92.61|92.66|92.6|2500
1654510160000|2022-06-06 10:09:20|92.66||92.67||92.67||92.66||10
1654510170000|2022-06-06 10:09:30|92.66|92.6|92.64|92.58|92.66|92.6|92.6|92.54|102901
1654510180000|2022-06-06 10:09:40|||||||||31663
1654510190000|2022-06-06 10:09:50|||||||||13226
1654510210000|2022-06-06 10:10:10|92.63|92.57|92.66|92.6|92.66|92.6|92.63|92.57|556
1654510220000|2022-06-06 10:10:20|92.65|92.59|92.67|92.62|92.67|92.62|92.65|92.59|745
1654510230000|2022-06-06 10:10:30|92.66||92.67||92.67||92.66||257
1654510240000|2022-06-06 10:10:40|92.69|92.63|92.7|92.65|92.7|92.65|92.69|92.63|20130
1654510250000|2022-06-06 10:10:50|92.69||92.68||92.69||92.68||0
1654510260000|2022-06-06 10:11:00|92.7||92.68||92.7||92.68||0
1654510270000|2022-06-06 10:11:10|92.67|92.62|92.67|92.62|92.68|92.63|92.66|92.62|8368
1654510280000|2022-06-06 10:11:20|||||||||422
1654510290000|2022-06-06 10:11:30|||||||||9
1654510300000|2022-06-06 10:11:40|||||||||3009
1654510310000|2022-06-06 10:11:50||92.63||92.63||92.63||92.63|5
1654510340000|2022-06-06 10:12:20|92.66||92.66||92.66||92.66||1100
1654510350000|2022-06-06 10:12:30|92.65|92.62|92.62|92.58|92.65|92.62|92.61|92.57|21400
1654510360000|2022-06-06 10:12:40|||||||||20357
1654510380000|2022-06-06 10:13:00|92.63|92.59|92.65|92.61|92.67|92.61|92.63|92.59|1377
1654510390000|2022-06-06 10:13:10|92.64|92.59|92.63|92.58|92.64|92.61|92.62|92.57|8708
1654510400000|2022-06-06 10:13:20|92.64|92.59|92.64|92.6|92.64|92.6|92.64|92.59|2
1654510410000|2022-06-06 10:13:30|92.65||92.66||92.66||92.65||0
1654510420000|2022-06-06 10:13:40|92.67|92.61|92.66|92.62|92.67|92.62|92.66|92.6|46
1654510440000|2022-06-06 10:14:00|92.64||92.65||92.66||92.64||13719
1654510450000|2022-06-06 10:14:10|92.64|92.6|92.61|92.57|92.64|92.6|92.6|92.57|6166
1654510460000|2022-06-06 10:14:20|92.62|92.58|92.63|92.58|92.63|92.58|92.62|92.58|0
1654510470000|2022-06-06 10:14:30|92.64|92.59|92.64|92.59|92.66|92.6|92.63|92.58|5364
1654510480000|2022-06-06 10:14:40|92.65|92.6|92.65|92.59|92.66|92.6|92.64|92.59|438
1654510490000|2022-06-06 10:14:50|92.64|92.58|92.63|92.6|92.64|92.6|92.62|92.57|5938
1654510500000|2022-06-06 10:15:00|92.62||92.63||92.63||92.62||6761
1654510510000|2022-06-06 10:15:10|92.62|92.57|92.61|92.57|92.62|92.57|92.6|92.57|65
1654510520000|2022-06-06 10:15:20|92.6|92.58|92.63|92.58|92.63|92.58|92.6|92.58|7720
1654510530000|2022-06-06 10:15:30||92.57||92.56||92.57||92.56|0
1654510540000|2022-06-06 10:15:40|92.64|92.57|92.65|92.6|92.67|92.62|92.64|92.57|0
1654510550000|2022-06-06 10:15:50|92.66|92.61|92.66|92.61|92.66|92.61|92.65|92.61|0
1654510560000|2022-06-06 10:16:00|92.65||92.65||92.65||92.65||1634
1654510570000|2022-06-06 10:16:10|92.67|92.62|92.67|92.62|92.67|92.62|92.67|92.62|6247
1654510600000|2022-06-06 10:16:40|92.7|92.63|92.7|92.66|92.7|92.66|92.7|92.63|129
1654510640000|2022-06-06 10:17:20|92.69|92.64|92.66|92.63|92.69|92.64|92.66|92.63|4198
1654510650000|2022-06-06 10:17:30|92.65|92.61|92.66|92.61|92.67|92.62|92.65|92.6|3750
1654510660000|2022-06-06 10:17:40|92.65||92.65||92.65||92.65||0
1654510670000|2022-06-06 10:17:50|||||||||3826
1654510680000|2022-06-06 10:18:00|92.66|92.62|92.7|92.65|92.7|92.66|92.66|92.62|87
1654510690000|2022-06-06 10:18:10||92.66||92.66||92.66||92.65|1461
1654510700000|2022-06-06 10:18:20||92.67||92.67||92.67||92.67|0
1654510720000|2022-06-06 10:18:40||92.68||92.68||92.68||92.67|30530
1654510730000|2022-06-06 10:18:50|92.67|92.67|92.67|92.64|92.7|92.67|92.67|92.64|9884
1654510740000|2022-06-06 10:19:00|92.66|92.63|92.66|92.62|92.66|92.63|92.66|92.62|1725
1654510750000|2022-06-06 10:19:10|92.67|92.63|92.67|92.63|92.69|92.64|92.67|92.62|4153
1654510760000|2022-06-06 10:19:20||92.64||92.63||92.64||92.63|5397
1654510770000|2022-06-06 10:19:30||92.64||92.63||92.64||92.63|0
1654510780000|2022-06-06 10:19:40|92.66|92.62|92.67|92.63|92.67|92.63|92.65|92.62|11523
1654510790000|2022-06-06 10:19:50|||||||||542
1654510800000|2022-06-06 10:20:00|92.68|92.64|92.67|92.63|92.69|92.64|92.67|92.63|12357
1654510810000|2022-06-06 10:20:10|||||||||55
1654510830000|2022-06-06 10:20:30|92.66||92.66||92.67||92.66||236
1654510840000|2022-06-06 10:20:40|92.65|92.62|92.65|92.6|92.66|92.62|92.62|92.6|27176
1654510850000|2022-06-06 10:20:50|92.63|92.58|92.55|92.52|92.63|92.58|92.53|92.49|61204
1654510860000|2022-06-06 10:21:00|92.57|92.53|92.65|92.59|92.65|92.6|92.57|92.53|15917
1654510870000|2022-06-06 10:21:10|92.66|92.6|92.67|92.62|92.68|92.62|92.66|92.6|2453
1654510880000|2022-06-06 10:21:20|||||||||5736
1654510890000|2022-06-06 10:21:30|92.68||92.68||92.68||92.67||100
1654510900000|2022-06-06 10:21:40|92.6|92.61|92.69|92.64|92.7|92.64|92.6|92.58|108005
1654510910000|2022-06-06 10:21:50|92.7|92.65|92.69|92.65|92.7|92.65|92.69|92.64|34729
1654510920000|2022-06-06 10:22:00|92.66|92.63|92.63|92.56|92.66|92.63|92.63|92.56|18581
1654510930000|2022-06-06 10:22:10|92.62|92.55|92.6|92.55|92.62|92.55|92.6|92.55|787
1654510940000|2022-06-06 10:22:20|92.59|92.54|92.56|92.51|92.59|92.54|92.56|92.5|416
1654510950000|2022-06-06 10:22:30|92.55|92.49|92.55|92.49|92.55|92.49|92.55|92.48|104
1654510960000|2022-06-06 10:22:40||92.48||92.49||92.49||92.48|0
1654510970000|2022-06-06 10:22:50||92.48||92.49||92.49||92.48|0
1654510980000|2022-06-06 10:23:00||92.48||92.49||92.5||92.48|0
1654510990000|2022-06-06 10:23:10||92.5||92.49||92.5||92.48|0
1654511000000|2022-06-06 10:23:20|92.54|92.48|92.52|92.48|92.54|92.5|92.52|92.45|445
1654511010000|2022-06-06 10:23:30|92.53||92.53||92.54||92.53||125
1654511020000|2022-06-06 10:23:40|92.52|92.46|92.48|92.45|92.54|92.46|92.48|92.45|3970
1654511030000|2022-06-06 10:23:50|92.49|92.44|92.47|92.4|92.5|92.44|92.44|92.39|50687
1654511040000|2022-06-06 10:24:00|92.46|92.41|92.43|92.37|92.46|92.41|92.43|92.36|5879
1654511050000|2022-06-06 10:24:10|92.44|92.38|92.45|92.4|92.45|92.41|92.42|92.35|12480
1654511060000|2022-06-06 10:24:20|92.46|92.41|92.48|92.43|92.5|92.46|92.46|92.4|24763
1654511070000|2022-06-06 10:24:30||92.44||92.43||92.44||92.43|0
1654511090000|2022-06-06 10:24:50|92.47|92.41|92.47|92.41|92.47|92.41|92.47|92.41|107
1654511100000|2022-06-06 10:25:00|92.45|92.39|92.37|92.32|92.45|92.39|92.37|92.31|8936
1654511110000|2022-06-06 10:25:10|92.36|92.31|92.34|92.28|92.37|92.31|92.34|92.28|0
1654511120000|2022-06-06 10:25:20|92.35|92.29|92.35|92.28|92.35|92.3|92.35|92.28|0
1654511130000|2022-06-06 10:25:30||92.29||92.29||92.29||92.28|300
1654511140000|2022-06-06 10:25:40|92.34||92.34||92.34||92.34||5375
1654511150000|2022-06-06 10:25:50|92.35|92.3|92.34|92.29|92.35|92.32|92.34|92.29|426
1654511160000|2022-06-06 10:26:00|92.35|92.31|92.35|92.29|92.37|92.31|92.34|92.29|0
1654511170000|2022-06-06 10:26:10|92.33|92.28|92.29|92.22|92.33|92.28|92.28|92.22|25035
1654511180000|2022-06-06 10:26:20||92.24||92.24||92.24||92.24|0
1654511190000|2022-06-06 10:26:30|92.22|92.22|92.3|92.25|92.33|92.26|92.22|92.21|20000
1654511200000|2022-06-06 10:26:40||92.26||92.25||92.26||92.25|156
1654511230000|2022-06-06 10:27:10|92.28|92.24|92.3|92.26|92.3|92.26|92.28|92.23|113
1654511250000|2022-06-06 10:27:30||92.27||92.26||92.27||92.26|0
1654511270000|2022-06-06 10:27:50||92.27||92.27||92.27||92.27|70
1654511280000|2022-06-06 10:28:00|92.29|92.26|92.29|92.23|92.29|92.26|92.26|92.21|2193
1654511290000|2022-06-06 10:28:10|92.26|92.22|92.24|92.2|92.26|92.22|92.23|92.2|1954
1654511310000|2022-06-06 10:28:30|92.25|92.21|92.25|92.21|92.25|92.21|92.25|92.21|0
1654511320000|2022-06-06 10:28:40|92.24|92.2|92.24|92.2|92.24|92.21|92.24|92.2|2400
1654511330000|2022-06-06 10:28:50|||||||||6438
1654511340000|2022-06-06 10:29:00|92.23|92.19|92.24|92.19|92.24|92.19|92.23|92.19|323
1654511350000|2022-06-06 10:29:10|92.22||92.24||92.24||92.22||3419
1654511360000|2022-06-06 10:29:20||92.2||92.2||92.21||92.19|0
1654511390000|2022-06-06 10:29:50|92.25|92.21|92.26|92.21|92.26|92.23|92.25|92.21|1214
1654511400000|2022-06-06 10:30:00|92.28|92.22|92.28|92.24|92.28|92.24|92.28|92.22|1040
1654511410000|2022-06-06 10:30:10|||||||||12500
1654511420000|2022-06-06 10:30:20|92.24|92.23|92.25|92.18|92.27|92.24|92.24|92.18|27483
1654511430000|2022-06-06 10:30:30|92.24|92.19|92.24|92.19|92.24|92.19|92.24|92.19|0
1654511450000|2022-06-06 10:30:50|92.25|92.2|92.22|92.16|92.25|92.2|92.21|92.16|7379
1654511460000|2022-06-06 10:31:00|92.23|92.17|92.25|92.19|92.25|92.2|92.23|92.17|1094
1654511470000|2022-06-06 10:31:10||92.2||92.2||92.2||92.2|12862
1654511480000|2022-06-06 10:31:20||92.22||92.21||92.22||92.2|3350
1654511490000|2022-06-06 10:31:30|||||||||542
1654511500000|2022-06-06 10:31:40|92.24|92.2|92.25|92.2|92.25|92.2|92.23|92.2|11248
1654511510000|2022-06-06 10:31:50|92.27|92.21|92.27|92.24|92.3|92.24|92.27|92.21|1700
1654511520000|2022-06-06 10:32:00|92.26|92.22|92.26|92.21|92.27|92.22|92.25|92.19|22
1654511530000|2022-06-06 10:32:10||92.2||92.2||92.2||92.2|10
1654511540000|2022-06-06 10:32:20||92.21||92.21||92.21||92.2|0
1654511550000|2022-06-06 10:32:30|92.25|92.2|92.26|92.2|92.26|92.2|92.25|92.2|3007
1654511560000|2022-06-06 10:32:40|92.25||92.26||92.26||92.25||70
1654511570000|2022-06-06 10:32:50|||||||||274
1654511580000|2022-06-06 10:33:00||92.21||92.2||92.21||92.2|0
1654511590000|2022-06-06 10:33:10|92.25|92.19|92.21|92.15|92.25|92.19|92.18|92.13|2322
1654511600000|2022-06-06 10:33:20|92.17|92.14|92.15|92.08|92.21|92.15|92.11|92.04|63232
1654511610000|2022-06-06 10:33:30|92.14|92.09|92.11|92.05|92.14|92.09|92.09|92.03|10426
1654511620000|2022-06-06 10:33:40|92.12||92.12||92.12||92.12||1692
1654511630000|2022-06-06 10:33:50|92.11|92.03|92.06|92|92.11|92.05|92.04|92|6262
1654511640000|2022-06-06 10:34:00|92.05|91.99|92.04|91.99|92.06|92.01|92.02|91.94|42242
1654511650000|2022-06-06 10:34:10|92.03|91.97|91.99|91.94|92.03|91.97|91.98|91.91|4308
1654511660000|2022-06-06 10:34:20|91.98|91.92|91.97|91.92|91.98|91.92|91.96|91.9|6731
1654511670000|2022-06-06 10:34:30|91.96|91.94|91.92|91.86|91.96|91.94|91.92|91.85|7867
1654511680000|2022-06-06 10:34:40|91.91|91.84|91.89|91.81|91.91|91.84|91.89|91.81|330
1654511690000|2022-06-06 10:34:50|91.88|91.82|91.87|91.81|91.88|91.83|91.87|91.8|659
1654511700000|2022-06-06 10:35:00|91.86|91.8|91.84|91.77|91.86|91.83|91.8|91.72|63293
1654511710000|2022-06-06 10:35:10|91.85|91.82|91.84|91.77|91.87|91.82|91.84|91.77|8981
1654511720000|2022-06-06 10:35:20||91.8||91.8||91.8||91.8|26
1654511730000|2022-06-06 10:35:30|91.83|91.78|91.79|91.72|91.83|91.78|91.79|91.72|5406
1654511740000|2022-06-06 10:35:40|91.77|91.71|91.77|91.71|91.8|91.74|91.76|91.7|2
1654511750000|2022-06-06 10:35:50|91.76|91.72|91.77|91.73|91.77|91.73|91.76|91.72|0
1654511760000|2022-06-06 10:36:00|91.76|91.71|91.76|91.71|91.76|91.71|91.74|91.7|1172
1654511770000|2022-06-06 10:36:10|91.75|91.69|91.75|91.67|91.76|91.7|91.74|91.66|102
1654511780000|2022-06-06 10:36:20|91.74|91.65|91.74|91.67|91.74|91.68|91.72|91.65|40007
1654511790000|2022-06-06 10:36:30|91.69|91.7|91.77|91.71|91.78|91.71|91.69|91.65|46442
1654511800000|2022-06-06 10:36:40|91.79|91.72|91.79|91.72|91.79|91.73|91.79|91.72|6591
1654511810000|2022-06-06 10:36:50||91.73||91.72||91.75||91.72|0
1654511820000|2022-06-06 10:37:00||91.73||91.73||91.73||91.72|13
1654511830000|2022-06-06 10:37:10|||||||||61
1654511840000|2022-06-06 10:37:20|||||||||1167
1654511870000|2022-06-06 10:37:50|91.82|91.76|91.85|91.79|91.85|91.8|91.82|91.76|5756
1654511880000|2022-06-06 10:38:00|91.86|91.8|91.86|91.8|91.86|91.8|91.85|91.77|1172
1654511890000|2022-06-06 10:38:10|91.84|91.81|91.84|91.81|91.84|91.81|91.83|91.8|32
1654511900000|2022-06-06 10:38:20||91.8||91.81||91.81||91.8|0
1654511920000|2022-06-06 10:38:40|91.88|91.82|91.88|91.82|91.88|91.82|91.88|91.8|2291
1654511930000|2022-06-06 10:38:50||91.8||91.8||91.81||91.8|0
1654511940000|2022-06-06 10:39:00||91.81||91.81||91.81||91.81|54
1654511950000|2022-06-06 10:39:10||91.8||91.85||91.85||91.8|500
1654511960000|2022-06-06 10:39:20|91.91|91.86|91.95|91.89|91.96|91.92|91.91|91.85|13223
1654511970000|2022-06-06 10:39:30|91.96|91.88|91.9|91.86|91.96|91.88|91.9|91.86|1504
1654511980000|2022-06-06 10:39:40|91.89|91.83|91.92|91.86|91.92|91.86|91.87|91.81|9175
1654511990000|2022-06-06 10:39:50|91.93|91.87|91.92|91.88|91.95|91.9|91.92|91.87|1156
1654512000000|2022-06-06 10:40:00|91.94|91.9|92.03|91.97|92.07|92|91.94|91.89|35646
1654512010000|2022-06-06 10:40:10|92.02|91.96|92|91.93|92.03|91.99|92|91.92|3810
1654512020000|2022-06-06 10:40:20|91.99|91.92|91.98|91.91|91.99|91.92|91.96|91.89|0
1654512030000|2022-06-06 10:40:30|91.96||91.96||91.98||91.95||1664
1654512040000|2022-06-06 10:40:40||91.89||91.89||91.9||91.89|0
1654512050000|2022-06-06 10:40:50|91.95|91.9|91.98|91.91|91.98|91.91|91.95|91.9|1819
1654512060000|2022-06-06 10:41:00|91.97|91.92|92|91.94|92.01|91.94|91.97|91.92|888
1654512070000|2022-06-06 10:41:10|91.99|91.92|91.97|91.92|91.99|91.92|91.96|91.92|747
1654512080000|2022-06-06 10:41:20|91.98|91.93|91.99|91.93|91.99|91.93|91.98|91.93|171
1654512110000|2022-06-06 10:41:50|||||||||16467
1654512120000|2022-06-06 10:42:00|92|91.94|92.02|91.98|92.04|91.98|92|91.93|75
1654512150000|2022-06-06 10:42:30|92.01|91.96|92.01|91.97|92.02|91.98|92|91.96|1077
1654512160000|2022-06-06 10:42:40|92.02||92.02||92.02||92.02||0
1654512170000|2022-06-06 10:42:50|||||||||144
1654512180000|2022-06-06 10:43:00|92.03|91.98|92.05|92|92.07|92|92.03|91.98|829
1654512210000|2022-06-06 10:43:30|92.04|91.99|92.02|91.97|92.04|91.99|92|91.97|12260
1654512220000|2022-06-06 10:43:40|92.01||92.02||92.02||92||0
1654512230000|2022-06-06 10:43:50|92.03|91.98|92.04|91.98|92.05|91.99|92.03|91.97|222
1654512240000|2022-06-06 10:44:00|92.03|91.97|92.05|91.99|92.05|92|92|91.96|4218
1654512250000|2022-06-06 10:44:10||92.01||92.03||92.03||92|2333
1654512270000|2022-06-06 10:44:30|92.07|92.02|92.06|92.03|92.09|92.03|92.06|92.02|2117
1654512280000|2022-06-06 10:44:40|||||||||5
1654512310000|2022-06-06 10:45:10|92.07|92.02|92.07|92.03|92.07|92.03|92.07|92.02|31
1654512320000|2022-06-06 10:45:20|||||||||3582
1654512330000|2022-06-06 10:45:30|||||||||3300
1654512340000|2022-06-06 10:45:40|||||||||5536
1654512350000|2022-06-06 10:45:50|||||||||218642
1654512360000|2022-06-06 10:46:00|92.05|92|91.97|91.89|92.05|92|91.96|91.89|75132
1654512370000|2022-06-06 10:46:10|91.96|91.88|91.88|91.84|91.96|91.88|91.88|91.84|27199
1654512380000|2022-06-06 10:46:20|91.86|91.81|91.86|91.81|91.88|91.81|91.86|91.81|3156
1654512390000|2022-06-06 10:46:30|91.87||91.84||91.87||91.84||651
1654512410000|2022-06-06 10:46:50|91.85||91.85||91.85||91.85||0
1654512420000|2022-06-06 10:47:00|91.83||91.85||91.85||91.83||0
1654512430000|2022-06-06 10:47:10|91.84|91.78|91.84|91.78|91.85|91.8|91.81|91.73|21307
1654512440000|2022-06-06 10:47:20|91.85|91.79|91.85|91.78|91.85|91.79|91.85|91.78|0
1654512460000|2022-06-06 10:47:40|91.86|91.79|91.84|91.78|91.86|91.81|91.84|91.78|2500
1654512470000|2022-06-06 10:47:50|||||||||11068
1654512480000|2022-06-06 10:48:00|||||||||625
1654512490000|2022-06-06 10:48:10|91.83|91.77|91.83|91.76|91.83|91.77|91.83|91.76|120
1654512500000|2022-06-06 10:48:20|91.8|91.75|91.74|91.67|91.8|91.76|91.73|91.65|967
1654512510000|2022-06-06 10:48:30|91.65|91.66|91.67|91.62|91.72|91.66|91.65|91.6|59590
1654512520000|2022-06-06 10:48:40|91.68|91.63|91.74|91.67|91.74|91.67|91.68|91.63|9241
1654512530000|2022-06-06 10:48:50|91.71|91.68|91.74|91.68|91.74|91.68|91.71|91.67|1282
1654512550000|2022-06-06 10:49:10|||||||||14
1654512560000|2022-06-06 10:49:20|91.75|91.69|91.8|91.73|91.8|91.73|91.75|91.69|1381
1654512570000|2022-06-06 10:49:30|91.79|91.74|91.77|91.7|91.79|91.74|91.76|91.68|8309
1654512590000|2022-06-06 10:49:50|91.76|91.69|91.76|91.69|91.77|91.69|91.76|91.68|0
1654512610000|2022-06-06 10:50:10|91.77|91.72|91.83|91.77|91.88|91.82|91.77|91.7|32526
1654512620000|2022-06-06 10:50:20|91.84|91.78|91.89|91.82|91.91|91.83|91.84|91.78|5397
1654512630000|2022-06-06 10:50:30|91.88|91.81|91.84|91.78|91.88|91.82|91.84|91.77|5542
1654512640000|2022-06-06 10:50:40|91.83|91.76|91.84|91.79|91.84|91.79|91.83|91.76|0
1654512650000|2022-06-06 10:50:50|91.83||91.84||91.84||91.83||1375
1654512660000|2022-06-06 10:51:00|91.83|91.8|91.83|91.79|91.83|91.8|91.82|91.79|119
1654512670000|2022-06-06 10:51:10|91.82||91.84||91.84||91.82||108
1654512680000|2022-06-06 10:51:20|91.83||91.84||91.84||91.82||4505
1654512690000|2022-06-06 10:51:30|91.86|91.81|91.86|91.82|91.87|91.82|91.86|91.8|2523
1654512700000|2022-06-06 10:51:40|91.85|91.79|91.85|91.8|91.85|91.8|91.85|91.77|528
1654512710000|2022-06-06 10:51:50|91.84|91.78|91.85|91.79|91.85|91.8|91.84|91.77|0
1654512720000|2022-06-06 10:52:00|91.84|91.8|91.85|91.8|91.85|91.8|91.84|91.8|0
1654512730000|2022-06-06 10:52:10|||||||||12025
1654512740000|2022-06-06 10:52:20|91.8|91.79|91.82|91.77|91.85|91.8|91.8|91.75|20062
1654512750000|2022-06-06 10:52:30|91.8|91.75|91.79|91.73|91.81|91.75|91.79|91.73|25484
1654512760000|2022-06-06 10:52:40|91.77||91.79||91.79||91.77||0
1654512770000|2022-06-06 10:52:50|91.78||91.78||91.78||91.78||190
1654512790000|2022-06-06 10:53:10|91.77|91.74|91.73|91.67|91.77|91.74|91.71|91.65|3431
1654512800000|2022-06-06 10:53:20|91.74||91.74||91.74||91.74||0
1654512810000|2022-06-06 10:53:30|91.73||91.73||91.74||91.73||2149
1654512820000|2022-06-06 10:53:40|91.72|91.68|91.74|91.67|91.76|91.69|91.72|91.67|1617
1654512830000|2022-06-06 10:53:50|91.73|91.68|91.73|91.67|91.73|91.68|91.73|91.67|3
1654512840000|2022-06-06 10:54:00|91.72|91.65|91.72|91.65|91.72|91.65|91.72|91.65|0
1654512850000|2022-06-06 10:54:10|91.73|91.67|91.73|91.67|91.73|91.68|91.72|91.67|5
1654512860000|2022-06-06 10:54:20|91.72||91.72||91.72||91.72||176
1654512880000|2022-06-06 10:54:40|||||||||531
1654512890000|2022-06-06 10:54:50|91.73|91.68|91.72|91.68|91.74|91.68|91.72|91.68|0
1654512900000|2022-06-06 10:55:00|91.71|91.66|91.64|91.57|91.71|91.67|91.62|91.55|12453
1654512910000|2022-06-06 10:55:10|91.63||91.63||91.64||91.63||0
1654512920000|2022-06-06 10:55:20|91.61|91.55|91.61|91.55|91.61|91.55|91.61|91.55|0
1654512940000|2022-06-06 10:55:40|91.6|91.53|91.58|91.52|91.6|91.55|91.57|91.52|327
1654512950000|2022-06-06 10:55:50|91.57||91.57||91.57||91.57||0
1654512960000|2022-06-06 10:56:00|91.56|91.53|91.57|91.52|91.57|91.53|91.56|91.5|937
1654512970000|2022-06-06 10:56:10|91.56||91.56||91.56||91.56||0
1654512980000|2022-06-06 10:56:20|91.55|91.5|91.53|91.5|91.55|91.5|91.53|91.5|605
1654513000000|2022-06-06 10:56:40|||||||||1092
1654513020000|2022-06-06 10:57:00|91.55|91.51|91.55|91.52|91.55|91.52|91.55|91.51|549
1654513030000|2022-06-06 10:57:10|||||||||42
1654513040000|2022-06-06 10:57:20|91.57|91.54|91.53|91.46|91.57|91.54|91.52|91.44|13910
1654513050000|2022-06-06 10:57:30|91.52|91.44|91.47|91.41|91.52|91.44|91.47|91.41|486
1654513060000|2022-06-06 10:57:40|91.49|91.42|91.51|91.45|91.53|91.47|91.49|91.42|5291
1654513070000|2022-06-06 10:57:50|91.5|91.43|91.48|91.42|91.51|91.45|91.48|91.42|0
1654513080000|2022-06-06 10:58:00|91.49|91.43|91.5|91.44|91.58|91.52|91.48|91.43|79903
1654513110000|2022-06-06 10:58:30||91.45||91.44||91.45||91.44|250
1654513120000|2022-06-06 10:58:40|||||||||2031
1654513130000|2022-06-06 10:58:50|91.49|91.45|91.51|91.45|91.51|91.45|91.47|91.45|11229
1654513140000|2022-06-06 10:59:00|91.5|91.43|91.47|91.42|91.5|91.45|91.46|91.41|2363
1654513150000|2022-06-06 10:59:10|91.48|91.4|91.47|91.4|91.48|91.4|91.47|91.4|1308
1654513160000|2022-06-06 10:59:20|91.48|91.41|91.54|91.48|91.54|91.48|91.48|91.41|7324
1654513170000|2022-06-06 10:59:30|91.52|91.45|91.48|91.43|91.52|91.45|91.48|91.43|452
1654513180000|2022-06-06 10:59:40|91.46||91.48||91.49||91.46||588
1654513190000|2022-06-06 10:59:50|91.49|91.41|91.49|91.43|91.49|91.43|91.46|91.4|14877
1654513200000|2022-06-06 11:00:00|91.51|91.41|91.53|91.47|91.55|91.48|91.51|91.41|8326
1654513210000|2022-06-06 11:00:10||91.48||91.48||91.48||91.48|0
1654513220000|2022-06-06 11:00:20|||||||||206
1654513240000|2022-06-06 11:00:40|91.52|91.46|91.49|91.43|91.52|91.46|91.47|91.4|5220
1654513250000|2022-06-06 11:00:50|91.5|91.44|91.56|91.49|91.56|91.49|91.5|91.44|2
1654513260000|2022-06-06 11:01:00|91.55|91.46|91.53|91.48|91.55|91.48|91.53|91.46|1206
1654513280000|2022-06-06 11:01:20|91.54|91.49|91.64|91.56|91.64|91.57|91.54|91.48|871
1654513290000|2022-06-06 11:01:30|91.65|91.58|91.61|91.56|91.65|91.58|91.6|91.56|3874
1654513300000|2022-06-06 11:01:40|91.62||91.62||91.62||91.62||5575
1654513310000|2022-06-06 11:01:50|91.63|91.59|91.69|91.63|91.7|91.63|91.63|91.58|0
1654513320000|2022-06-06 11:02:00|91.67|91.64|91.68|91.64|91.68|91.64|91.67|91.64|1067
1654513330000|2022-06-06 11:02:10|91.6|91.63|91.65|91.6|91.67|91.63|91.6|91.59|30000
1654513340000|2022-06-06 11:02:20|91.66||91.66||91.67||91.66||2165
1654513360000|2022-06-06 11:02:40|91.65|91.61|91.67|91.61|91.67|91.61|91.65|91.61|1354
1654513370000|2022-06-06 11:02:50|91.66||91.67||91.67||91.66||0
1654513380000|2022-06-06 11:03:00|91.66|91.62|91.67|91.63|91.68|91.63|91.65|91.62|0
1654513390000|2022-06-06 11:03:10|91.66|91.59|91.65|91.58|91.66|91.59|91.65|91.58|314
1654513400000|2022-06-06 11:03:20|||||||||21
1654513420000|2022-06-06 11:03:40|91.64|91.59|91.65|91.59|91.65|91.59|91.6|91.54|848
1654513430000|2022-06-06 11:03:50|91.64|91.58|91.65|91.59|91.67|91.6|91.64|91.58|65
1654513440000|2022-06-06 11:04:00||91.6||91.61||91.61||91.6|10956
1654513460000|2022-06-06 11:04:20|||||||||1956
1654513470000|2022-06-06 11:04:30|91.64|91.59|91.65|91.62|91.65|91.62|91.63|91.58|9847
1654513490000|2022-06-06 11:04:50|91.67|91.63|91.68|91.63|91.68|91.64|91.66|91.62|7089
1654513500000|2022-06-06 11:05:00|91.69|91.62|91.71|91.65|91.73|91.68|91.69|91.62|4337
1654513510000|2022-06-06 11:05:10||91.66||91.66||91.66||91.65|13000
1654513520000|2022-06-06 11:05:20|91.72|91.67|91.8|91.74|91.81|91.74|91.67|91.64|42453
1654513530000|2022-06-06 11:05:30|91.79|91.75|91.8|91.76|91.81|91.76|91.79|91.75|1563
1654513550000|2022-06-06 11:05:50||91.77||91.77||91.77||91.77|580
1654513560000|2022-06-06 11:06:00|91.81||91.82||91.83||91.81||277
1654513570000|2022-06-06 11:06:10||91.78||91.78||91.78||91.78|1
1654513610000|2022-06-06 11:06:50|||||||||6456
1654513620000|2022-06-06 11:07:00|||||||||10008
1654513650000|2022-06-06 11:07:30|91.81||91.81||91.81||91.81||3
1654513660000|2022-06-06 11:07:40|||||||||12094
1654513670000|2022-06-06 11:07:50|||||||||333
1654513680000|2022-06-06 11:08:00|91.8|91.76|91.81|91.76|91.81|91.78|91.8|91.75|15999
1654513690000|2022-06-06 11:08:10|91.82|91.78|91.83|91.81|91.85|91.81|91.82|91.78|16430
1654513700000|2022-06-06 11:08:20|||||||||5800
1654513760000|2022-06-06 11:09:20|91.85|91.82|91.85|91.81|91.86|91.82|91.85|91.81|5946
1654513780000|2022-06-06 11:09:40|91.84|91.78|91.82|91.78|91.84|91.81|91.79|91.73|12046
1654513790000|2022-06-06 11:09:50|91.83|91.8|91.93|91.87|91.95|91.9|91.83|91.79|38545
1654513800000|2022-06-06 11:10:00|91.94|91.88|91.94|91.88|91.94|91.88|91.92|91.86|19687
1654513810000|2022-06-06 11:10:10||91.89||91.89||91.89||91.89|364
1654513880000|2022-06-06 11:11:20|91.93|91.9|91.94|91.89|91.94|91.9|91.9|91.89|31898
1654513910000|2022-06-06 11:11:50|||||||||2709
1654513920000|2022-06-06 11:12:00|91.93||91.93||91.93||91.93||0
1654513930000|2022-06-06 11:12:10|91.94|91.9|91.94|91.9|91.94|91.9|91.94|91.9|0
1654513940000|2022-06-06 11:12:20|||||||||108
1654513980000|2022-06-06 11:13:00|91.93|91.89|91.92|91.88|91.93|91.89|91.89|91.87|37815
1654513990000|2022-06-06 11:13:10|91.91||91.92||91.92||91.91||0
1654514000000|2022-06-06 11:13:20|91.91||91.92||91.92||91.91||0
1654514010000|2022-06-06 11:13:30|||||||||1505
1654514040000|2022-06-06 11:14:00|91.93|91.89|91.94|91.91|91.95|91.91|91.93|91.88|5434
1654514050000|2022-06-06 11:14:10|||||||||6158
1654514060000|2022-06-06 11:14:20|91.95|91.92|91.95|91.92|91.95|91.92|91.95|91.91|9344
1654514090000|2022-06-06 11:14:50|||||||||10000
1654514100000|2022-06-06 11:15:00||91.93||91.92||91.93||91.92|0
1654514110000|2022-06-06 11:15:10|91.96|91.93|91.97|91.92|91.97|91.93|91.96|91.92|2649
1654514120000|2022-06-06 11:15:20|||||||||28358
1654514150000|2022-06-06 11:15:50|||||||||6097
1654514160000|2022-06-06 11:16:00|91.96|91.91|91.96|91.93|91.97|91.93|91.92|91.87|11694
1654514170000|2022-06-06 11:16:10|91.95|91.91|91.88|91.83|91.95|91.91|91.88|91.82|8767
1654514190000|2022-06-06 11:16:30|91.89|91.85|91.91|91.86|91.92|91.88|91.89|91.84|3337
1654514200000|2022-06-06 11:16:40|91.9|91.87|91.92|91.87|91.92|91.87|91.9|91.87|0
1654514230000|2022-06-06 11:17:10|91.93|91.88|91.96|91.91|91.97|91.91|91.93|91.88|4543
1654514240000|2022-06-06 11:17:20||91.92||91.92||91.93||91.91|0
1654514250000|2022-06-06 11:17:30||91.93||91.93||91.93||91.91|0
1654514260000|2022-06-06 11:17:40|91.9|91.91|91.93|91.88|91.94|91.91|91.89|91.84|55275
1654514270000|2022-06-06 11:17:50|91.92|91.86|91.95|91.89|91.96|91.91|91.91|91.85|2913
1654514280000|2022-06-06 11:18:00|91.94|91.9|91.95|91.9|91.96|91.9|91.94|91.89|73
1654514290000|2022-06-06 11:18:10|91.96|91.91|91.96|91.91|91.96|91.91|91.96|91.91|0
1654514300000|2022-06-06 11:18:20||91.92||91.92||91.92||91.91|0
1654514330000|2022-06-06 11:18:50|||||||||6000
1654514340000|2022-06-06 11:19:00|||||||||10000
1654514400000|2022-06-06 11:20:00|91.98|91.93|91.99|91.93|92|91.95|91.96|91.93|6071
1654514410000|2022-06-06 11:20:10|92|91.94|92|91.96|92|91.96|92|91.94|0
1654514420000|2022-06-06 11:20:20|||||||||2
1654514460000|2022-06-06 11:21:00||91.97||91.97||91.97||91.96|0
1654514470000|2022-06-06 11:21:10|91.99|91.95|92.02|91.99|92.02|91.99|91.99|91.95|4370
1654514490000|2022-06-06 11:21:30|92.01|91.97|92|91.96|92.01|91.97|91.98|91.93|23130
1654514520000|2022-06-06 11:22:00|92.01|91.98|92.03|91.99|92.03|92.01|92.01|91.96|13344
1654514530000|2022-06-06 11:22:10|||||||||55
1654514540000|2022-06-06 11:22:20||92||92||92||92|5670
1654514550000|2022-06-06 11:22:30|92.04|92.01|92.04|92.02|92.04|92.02|92.04|92|4073
1654514560000|2022-06-06 11:22:40||92||92||92||92|0
1654514580000|2022-06-06 11:23:00|92.05|92.01|92.1|92.04|92.1|92.05|92.05|92.01|9288
1654514600000|2022-06-06 11:23:20||92.05||92.05||92.05||92.05|0
1654514610000|2022-06-06 11:23:30|||||||||1067
1654514620000|2022-06-06 11:23:40|92.11|92.06|92.11|92.06|92.12|92.07|92.1|92.05|5
1654514640000|2022-06-06 11:24:00|92.12|92.05|92.07|92.01|92.12|92.06|92.07|92|1879
1654514650000|2022-06-06 11:24:10|92.06|92|92|91.96|92.06|92|92|91.95|3003
1654514670000|2022-06-06 11:24:30|92.01|91.97|92.02|91.97|92.02|91.97|92|91.97|0
1654514680000|2022-06-06 11:24:40|||||||||242
1654514700000|2022-06-06 11:25:00|92.01||92.01||92.01||92.01||180
1654514730000|2022-06-06 11:25:30|92.02|91.96|92.02|91.96|92.02|91.98|91.99|91.96|10004
1654514740000|2022-06-06 11:25:40|92.01|91.94|91.95|91.9|92.01|91.94|91.95|91.89|3480
1654514750000|2022-06-06 11:25:50|91.96|91.91|91.96|91.92|91.96|91.92|91.96|91.91|3
1654514760000|2022-06-06 11:26:00|91.95|91.91|91.93|91.88|91.96|91.92|91.93|91.88|1002
1654514770000|2022-06-06 11:26:10|91.94|91.87|91.95|91.89|91.95|91.9|91.94|91.87|2505
1654514780000|2022-06-06 11:26:20|91.93||91.95||91.95||91.93||2500
1654514790000|2022-06-06 11:26:30|91.94||91.95||91.95||91.94||0
1654514800000|2022-06-06 11:26:40|||||||||4
1654514810000|2022-06-06 11:26:50|91.94|91.9|91.95|91.89|91.95|91.9|91.94|91.89|4766
1654514820000|2022-06-06 11:27:00|91.94|91.9|91.95|91.89|91.95|91.9|91.94|91.89|0
1654514830000|2022-06-06 11:27:10|91.94|91.9|91.95|91.89|91.95|91.9|91.94|91.89|0
1654514840000|2022-06-06 11:27:20|91.94||91.95||91.95||91.94||1105
1654514850000|2022-06-06 11:27:30||91.9||91.89||91.91||91.89|0
1654514860000|2022-06-06 11:27:40|91.94||91.95||91.95||91.94||0
1654514870000|2022-06-06 11:27:50|91.94|91.9|91.94|91.9|91.94|91.9|91.94|91.9|917
1654514880000|2022-06-06 11:28:00||91.89||91.9||91.9||91.89|4
1654514900000|2022-06-06 11:28:20|||||||||16
1654514910000|2022-06-06 11:28:30|||||||||1000
1654514920000|2022-06-06 11:28:40|||||||||321
1654514940000|2022-06-06 11:29:00|||||||||5
1654514950000|2022-06-06 11:29:10|91.95|91.91|91.96|91.93|91.96|91.93|91.95|91.91|4117
1654514990000|2022-06-06 11:29:50|91.95|91.91|91.94|91.9|91.96|91.91|91.94|91.9|3823
1654515000000|2022-06-06 11:30:00|91.95|91.91|91.97|91.93|91.97|91.94|91.95|91.9|2337
1654515010000|2022-06-06 11:30:10|91.96|91.92|91.96|91.9|91.96|91.92|91.93|91.89|3026
1654515060000|2022-06-06 11:31:00|91.95|91.91|91.84|91.79|91.96|91.91|91.84|91.79|15624
1654515070000|2022-06-06 11:31:10|91.85|91.8|91.87|91.81|91.87|91.82|91.84|91.79|4763
1654515080000|2022-06-06 11:31:20|91.86|91.8|92.01|91.97|92.09|92.05|91.85|91.79|67641
1654515090000|2022-06-06 11:31:30|92|91.94|92.01|91.96|92.01|91.97|91.97|91.93|9347
1654515100000|2022-06-06 11:31:40|92|91.98|91.97|91.9|92.01|91.98|91.97|91.9|2302
1654515110000|2022-06-06 11:31:50|||||||||11
1654515120000|2022-06-06 11:32:00|91.98|91.91|91.97|91.92|91.98|91.95|91.97|91.91|10754
1654515130000|2022-06-06 11:32:10|91.96|91.91|91.93|91.88|91.96|91.91|91.93|91.88|0
1654515140000|2022-06-06 11:32:20||91.89||91.89||91.89||91.88|2556
1654515150000|2022-06-06 11:32:30||91.88||91.88||91.88||91.88|0
1654515160000|2022-06-06 11:32:40|91.92|91.89|91.9|91.86|91.93|91.89|91.89|91.84|1886
1654515170000|2022-06-06 11:32:50||91.85||91.84||91.85||91.84|0
1654515180000|2022-06-06 11:33:00||91.85||91.84||91.86||91.84|0
1654515190000|2022-06-06 11:33:10|91.91|91.85|91.92|91.88|91.92|91.88|91.91|91.85|5485
1654515210000|2022-06-06 11:33:30|||||||||420
1654515250000|2022-06-06 11:34:10||91.89||91.88||91.89||91.88|2179
1654515260000|2022-06-06 11:34:20|91.91|91.87|91.91|91.86|91.91|91.87|91.88|91.85|11289
1654515270000|2022-06-06 11:34:30|91.92|91.85|91.8|91.76|91.92|91.85|91.8|91.76|17
1654515280000|2022-06-06 11:34:40|91.79||91.8||91.8||91.79||33
1654515300000|2022-06-06 11:35:00|||||||||10
1654515310000|2022-06-06 11:35:10||91.74||91.76||91.76||91.74|20
1654515320000|2022-06-06 11:35:20|91.79|91.74|91.78|91.72|91.79|91.74|91.76|91.7|4716
1654515330000|2022-06-06 11:35:30|91.76|91.74|91.78|91.72|91.78|91.74|91.75|91.7|19
1654515370000|2022-06-06 11:36:10||91.74||91.74||91.74||91.74|5657
1654515380000|2022-06-06 11:36:20|91.77|91.73|91.78|91.73|91.78|91.74|91.77|91.71|5
1654515400000|2022-06-06 11:36:40|||||||||756
1654515410000|2022-06-06 11:36:50|91.77|91.72|91.76|91.71|91.77|91.73|91.75|91.71|1766
1654515430000|2022-06-06 11:37:10|91.75|91.7|91.66|91.62|91.76|91.72|91.66|91.62|6447
1654515440000|2022-06-06 11:37:20|91.65|91.61|91.65|91.61|91.65|91.61|91.65|91.6|0
1654515450000|2022-06-06 11:37:30|91.64|91.6|91.53|91.49|91.64|91.6|91.53|91.49|65058
1654515460000|2022-06-06 11:37:40|91.52|91.5|91.55|91.49|91.56|91.5|91.52|91.49|4451
1654515470000|2022-06-06 11:37:50|91.52||91.52||91.55||91.52||0
1654515480000|2022-06-06 11:38:00|91.55|91.5|91.55|91.5|91.55|91.51|91.53|91.49|8665
1654515490000|2022-06-06 11:38:10||91.49||91.49||91.49||91.49|4881
1654515500000|2022-06-06 11:38:20|91.57|91.5|91.57|91.49|91.57|91.53|91.55|91.49|2764
1654515510000|2022-06-06 11:38:30|91.54|91.5|91.54|91.5|91.54|91.52|91.53|91.5|195
1654515520000|2022-06-06 11:38:40|||||||||4
1654515530000|2022-06-06 11:38:50|||||||||2
1654515540000|2022-06-06 11:39:00||91.51||91.5||91.51||91.5|0
1654515550000|2022-06-06 11:39:10|||||||||710
1654515580000|2022-06-06 11:39:40|||||||||2
1654515590000|2022-06-06 11:39:50|91.55|91.52|91.55|91.52|91.55|91.52|91.55|91.5|4228
1654515600000|2022-06-06 11:40:00|91.54|91.5|91.55|91.5|91.55|91.51|91.53|91.49|3670
1654515640000|2022-06-06 11:40:40||91.52||91.52||91.52||91.52|27777
1654515660000|2022-06-06 11:41:00|91.54|91.5|91.57|91.51|91.57|91.53|91.54|91.5|9182
1654515670000|2022-06-06 11:41:10||91.52||91.52||91.52||91.51|210
1654515680000|2022-06-06 11:41:20||91.54||91.54||91.54||91.54|10920
1654515700000|2022-06-06 11:41:40|91.56|91.52|91.57|91.52|91.57|91.52|91.56|91.52|745
1654515720000|2022-06-06 11:42:00|91.58|91.53|91.58|91.53|91.61|91.59|91.57|91.53|15344
1654515730000|2022-06-06 11:42:10||91.55||91.55||91.55||91.55|0
1654515740000|2022-06-06 11:42:20||91.56||91.56||91.56||91.56|0
1654515750000|2022-06-06 11:42:30|91.59|91.57|91.59|91.56|91.59|91.57|91.58|91.56|4309
1654515780000|2022-06-06 11:43:00|91.6|91.57|91.61|91.58|91.61|91.58|91.6|91.57|6658
1654515790000|2022-06-06 11:43:10||91.59||91.59||91.59||91.59|11
1654515800000|2022-06-06 11:43:20|91.63|91.6|91.69|91.65|91.69|91.65|91.63|91.6|6120
1654515810000|2022-06-06 11:43:30|91.72|91.66|91.72|91.69|91.77|91.7|91.71|91.66|6722
1654515820000|2022-06-06 11:43:40|||||||||3508
1654515830000|2022-06-06 11:43:50|91.71|91.67|91.68|91.65|91.71|91.67|91.67|91.62|5642
1654515840000|2022-06-06 11:44:00|91.67|91.66|91.68|91.65|91.68|91.66|91.67|91.65|268
1654515860000|2022-06-06 11:44:20|91.7|91.67|91.74|91.72|91.75|91.72|91.7|91.67|7518
1654515870000|2022-06-06 11:44:30|91.76|91.73|91.77|91.73|91.77|91.73|91.76|91.73|50189
1654515880000|2022-06-06 11:44:40|91.72|91.72|91.77|91.73|91.77|91.73|91.72|91.69|36850
1654515890000|2022-06-06 11:44:50||91.74||91.74||91.76||91.74|6000
1654515900000|2022-06-06 11:45:00|91.78|91.75|91.8|91.75|91.81|91.76|91.78|91.75|3834
1654515910000|2022-06-06 11:45:10||91.76||91.75||91.78||91.75|0
1654515920000|2022-06-06 11:45:20|91.78|91.74|91.78|91.74|91.78|91.74|91.76|91.74|3819
1654515930000|2022-06-06 11:45:30|91.75|91.73|91.75|91.71|91.78|91.73|91.73|91.68|42106
1654515940000|2022-06-06 11:45:40||91.73||91.71||91.73||91.71|5554
1654515950000|2022-06-06 11:45:50||91.72||91.72||91.72||91.72|0
1654515960000|2022-06-06 11:46:00|||||||||266
1654515980000|2022-06-06 11:46:20|91.76|91.74|91.77|91.73|91.77|91.74|91.75|91.73|4920
1654515990000|2022-06-06 11:46:30||91.74||91.75||91.75||91.74|1109
1654516000000|2022-06-06 11:46:40|91.78|91.76|91.8|91.76|91.8|91.77|91.78|91.76|2354
1654516010000|2022-06-06 11:46:50|91.81|91.77|91.83|91.79|91.83|91.79|91.81|91.77|10365
1654516020000|2022-06-06 11:47:00||91.8||91.8||91.8||91.8|2000
1654516030000|2022-06-06 11:47:10|91.82|91.79|91.8|91.78|91.82|91.79|91.79|91.77|26857
1654516050000|2022-06-06 11:47:30||91.76||91.78||91.78||91.75|2353
1654516060000|2022-06-06 11:47:40|||||||||2818
1654516070000|2022-06-06 11:47:50|91.79||91.8||91.8||91.79||0
1654516090000|2022-06-06 11:48:10|91.79|91.76|91.69|91.65|91.79|91.76|91.69|91.65|27000
1654516100000|2022-06-06 11:48:20|91.7|91.66|91.83|91.8|91.83|91.8|91.7|91.65|40347
1654516110000|2022-06-06 11:48:30|91.84|91.82|91.86|91.82|91.9|91.86|91.84|91.82|46543
1654516120000|2022-06-06 11:48:40|91.84|91.8|91.86|91.83|91.88|91.83|91.82|91.78|4365
1654516130000|2022-06-06 11:48:50|91.88|91.84|91.86|91.84|91.89|91.85|91.86|91.84|2534
1654516140000|2022-06-06 11:49:00|91.88|91.85|91.89|91.85|91.89|91.85|91.88|91.84|3104
1654516150000|2022-06-06 11:49:10|91.91|91.86|91.95|91.9|91.96|91.92|91.91|91.86|5814
1654516160000|2022-06-06 11:49:20|91.94|91.89|91.95|91.9|91.95|91.91|91.93|91.89|4935
1654516180000|2022-06-06 11:49:40|91.94|91.89|91.91|91.86|91.94|91.89|91.9|91.85|4481
1654516190000|2022-06-06 11:49:50||91.87||91.88||91.88||91.87|75
1654516210000|2022-06-06 11:50:10||91.86||91.87||91.87||91.86|22594
1654516220000|2022-06-06 11:50:20|91.9|91.86|91.87|91.82|91.9|91.86|91.86|91.81|5798
1654516230000|2022-06-06 11:50:30||91.83||91.83||91.84||91.82|0
1654516240000|2022-06-06 11:50:40||91.84||91.84||91.84||91.84|0
1654516260000|2022-06-06 11:51:00||91.83||91.82||91.83||91.82|0
1654516270000|2022-06-06 11:51:10||91.83||91.86||91.86||91.83|0
1654516280000|2022-06-06 11:51:20|91.9|91.84|91.85|91.82|91.9|91.85|91.84|91.8|13282
1654516290000|2022-06-06 11:51:30|91.84|91.81|91.84|91.78|91.84|91.81|91.82|91.77|2785
1654516300000|2022-06-06 11:51:40|91.86|91.79|91.86|91.79|91.86|91.79|91.85|91.79|10
1654516310000|2022-06-06 11:51:50||91.8||91.8||91.81||91.8|0
1654516320000|2022-06-06 11:52:00|91.85||91.86||91.86||91.85||56
1654516340000|2022-06-06 11:52:20|||||||||270
1654516350000|2022-06-06 11:52:30|91.87|91.81|91.9|91.85|91.93|91.88|91.86|91.81|427
1654516360000|2022-06-06 11:52:40|91.89|91.84|91.9|91.85|91.9|91.86|91.88|91.83|0
1654516370000|2022-06-06 11:52:50|||||||||5745
1654516380000|2022-06-06 11:53:00|91.89|91.86|91.88|91.83|91.89|91.86|91.86|91.81|71
1654516390000|2022-06-06 11:53:10|91.89|91.84|91.9|91.87|91.9|91.87|91.89|91.84|0
1654516400000|2022-06-06 11:53:20|||||||||529
1654516410000|2022-06-06 11:53:30|91.92|91.89|91.94|91.89|91.94|91.9|91.92|91.89|291
1654516420000|2022-06-06 11:53:40|91.95|91.9|91.92|91.87|91.95|91.9|91.9|91.86|5139
1654516430000|2022-06-06 11:53:50|91.93|91.89|91.94|91.89|91.94|91.89|91.93|91.89|25
1654516440000|2022-06-06 11:54:00|91.95|91.91|91.96|91.91|91.96|91.92|91.94|91.89|828
1654516450000|2022-06-06 11:54:10||91.9||91.9||91.9||91.9|0
1654516460000|2022-06-06 11:54:20||91.91||91.92||91.92||91.9|0
1654516470000|2022-06-06 11:54:30|91.98|91.93|91.99|91.96|91.99|91.96|91.98|91.93|5124
1654516500000|2022-06-06 11:55:00|91.98||91.99||91.99||91.98||0
1654516520000|2022-06-06 11:55:20|91.98|91.95|91.96|91.92|91.98|91.95|91.96|91.91|12850
1654516540000|2022-06-06 11:55:40|||||||||2180
1654516560000|2022-06-06 11:56:00|||||||||11443
1654516580000|2022-06-06 11:56:20||91.93||91.93||91.93||91.93|556
1654516600000|2022-06-06 11:56:40||91.92||91.91||91.92||91.91|600
1654516620000|2022-06-06 11:57:00|91.95|91.89|91.95|91.9|91.95|91.9|91.93|91.88|15719
1654516630000|2022-06-06 11:57:10|||||||||7
1654516640000|2022-06-06 11:57:20|91.96|91.91|91.95|91.91|91.96|91.91|91.95|91.91|54
1654516680000|2022-06-06 11:58:00|91.96|91.92|91.97|91.93|92|91.97|91.96|91.91|5150
1654516690000|2022-06-06 11:58:10|91.98|91.94|91.99|91.94|92|91.94|91.98|91.93|0
1654516700000|2022-06-06 11:58:20|91.98|91.93|91.98|91.93|91.98|91.93|91.97|91.93|2376
1654516720000|2022-06-06 11:58:40|91.97||91.97||91.97||91.97||600
1654516740000|2022-06-06 11:59:00|91.98|91.95|92|91.95|92|91.98|91.98|91.95|6689
1654516750000|2022-06-06 11:59:10||91.96||91.96||91.96||91.96|4363
1654516770000|2022-06-06 11:59:30|92.01|91.98|92|91.96|92.01|91.98|92|91.96|24255
1654516780000|2022-06-06 11:59:40|||||||||13463
1654516790000|2022-06-06 11:59:50|91.99|91.94|92|91.95|92|91.97|91.96|91.92|8245
1654516800000|2022-06-06 12:00:00||91.96||91.96||91.97||91.96|0
1654516810000|2022-06-06 12:00:10||91.97||91.97||91.97||91.97|0
1654516830000|2022-06-06 12:00:30|91.99|91.96|92|91.96|92|91.97|91.99|91.96|1775
1654516840000|2022-06-06 12:00:40||91.95||91.97||91.98||91.95|1947
1654516850000|2022-06-06 12:00:50|92.01|91.99|92.02|91.97|92.05|92.02|92.01|91.96|13627
1654516860000|2022-06-06 12:01:00|||||||||89
1654516880000|2022-06-06 12:01:20|92.03|91.98|92.03|92|92.07|92.02|92.03|91.98|18853
1654516890000|2022-06-06 12:01:30|92.02|91.98|92.03|91.98|92.03|91.98|92.01|91.97|6182
1654516900000|2022-06-06 12:01:40|92.04|92|92.11|92.06|92.12|92.07|92.04|92|7990
1654516910000|2022-06-06 12:01:50|92.1|92.05|92.11|92.05|92.11|92.07|92.1|92.04|0
1654516930000|2022-06-06 12:02:10|92.12|92.06|92.13|92.08|92.13|92.09|92.11|92.05|1285
1654516940000|2022-06-06 12:02:20|92.12|92.09|92.13|92.09|92.13|92.09|92.12|92.08|8
1654516950000|2022-06-06 12:02:30|92.15|92.1|92.14|92.1|92.15|92.11|92.14|92.1|8754
1654516960000|2022-06-06 12:02:40|92.11|92.09|92.13|92.09|92.13|92.09|92.11|92.08|22761
1654516970000|2022-06-06 12:02:50|92.14|92.1|92.14|92.09|92.14|92.1|92.14|92.09|0
1654516980000|2022-06-06 12:03:00|92.13|92.1|92.14|92.1|92.14|92.1|92.13|92.1|86
1654516990000|2022-06-06 12:03:10|92.15||92.15||92.15||92.15||0
1654517010000|2022-06-06 12:03:30|92.14||92.15||92.15||92.13||0
1654517020000|2022-06-06 12:03:40||92.11||92.12||92.12||92.11|0
1654517030000|2022-06-06 12:03:50|||||||||1069
1654517080000|2022-06-06 12:04:40|92.16|92.13|92.17|92.13|92.17|92.13|92.15|92.12|2416
1654517090000|2022-06-06 12:04:50|92.16|92.12|92.14|92.1|92.16|92.12|92.12|92.1|8555
1654517100000|2022-06-06 12:05:00|92.15|92.11|92.16|92.1|92.16|92.11|92.14|92.1|0
1654517120000|2022-06-06 12:05:20|92.17|92.11|92.15|92.1|92.17|92.14|92.14|92.1|2545
1654517140000|2022-06-06 12:05:40|92.14||92.14||92.14||92.14||22110
1654517160000|2022-06-06 12:06:00|92.15|92.11|92.15|92.1|92.15|92.11|92.15|92.1|0
1654517170000|2022-06-06 12:06:10||92.11||92.1||92.12||92.1|0
1654517180000|2022-06-06 12:06:20||92.12||92.12||92.12||92.12|125
1654517190000|2022-06-06 12:06:30|92.14|92.1|92.15|92.1|92.15|92.1|92.14|92.1|1440
1654517210000|2022-06-06 12:06:50|92.14|92.09|92.12|92.09|92.14|92.1|92.12|92.09|2481
1654517220000|2022-06-06 12:07:00|92.11|92.07|92.12|92.08|92.12|92.1|92.09|92.03|8360
1654517230000|2022-06-06 12:07:10||92.09||92.09||92.09||92.09|2181
1654517250000|2022-06-06 12:07:30||92.08||92.08||92.08||92.08|0
1654517270000|2022-06-06 12:07:50|92.11|92.06|92.09|92.04|92.11|92.06|92.08|92.04|1367
1654517300000|2022-06-06 12:08:20||92.05||92.05||92.05||92.04|54
1654517310000|2022-06-06 12:08:30||92.06||92.05||92.06||92.05|0
1654517320000|2022-06-06 12:08:40||92.06||92.06||92.06||92.06|6
1654517330000|2022-06-06 12:08:50|92.11|92.07|92.12|92.09|92.12|92.09|92.1|92.06|4252
1654517340000|2022-06-06 12:09:00|92.13|92.1|92.15|92.09|92.17|92.12|92.13|92.08|2221
1654517350000|2022-06-06 12:09:10|92.14|92.1|92.14|92.09|92.15|92.1|92.13|92.09|4365
1654517360000|2022-06-06 12:09:20|||||||||7700
1654517370000|2022-06-06 12:09:30|92.13|92.07|92.14|92.09|92.14|92.09|92.11|92.06|745
1654517380000|2022-06-06 12:09:40|||||||||21016
1654517390000|2022-06-06 12:09:50|92.13|92.07|92.14|92.11|92.14|92.11|92.12|92.06|0
1654517400000|2022-06-06 12:10:00|92.16|92.12|92.18|92.13|92.18|92.15|92.16|92.12|5700
1654517410000|2022-06-06 12:10:10||92.14||92.14||92.14||92.14|5000
1654517420000|2022-06-06 12:10:20|92.19|92.15|92.21|92.17|92.22|92.17|92.19|92.15|4473
1654517460000|2022-06-06 12:11:00|92.2|92.15|92.18|92.13|92.2|92.15|92.17|92.11|13926
1654517470000|2022-06-06 12:11:10|92.19|92.14|92.2|92.16|92.2|92.16|92.19|92.13|1043
1654517480000|2022-06-06 12:11:20|||||||||1390
1654517490000|2022-06-06 12:11:30|92.19|92.15|92.19|92.14|92.19|92.15|92.19|92.14|26977
1654517500000|2022-06-06 12:11:40|92.2|92.15|92.2|92.16|92.2|92.16|92.2|92.15|988
1654517510000|2022-06-06 12:11:50|||||||||691
1654517530000|2022-06-06 12:12:10|92.21|92.17|92.21|92.17|92.21|92.17|92.21|92.16|5748
1654517540000|2022-06-06 12:12:20|92.22|92.18|92.22|92.18|92.22|92.18|92.21|92.17|0
1654517550000|2022-06-06 12:12:30|92.2|92.16|92.2|92.16|92.2|92.16|92.2|92.16|0
1654517560000|2022-06-06 12:12:40|92.22|92.17|92.22|92.17|92.22|92.17|92.22|92.17|1000
1654517570000|2022-06-06 12:12:50|92.21|92.15|92.19|92.14|92.22|92.17|92.19|92.13|1633
1654517580000|2022-06-06 12:13:00|92.18|92.13|92.13|92.08|92.19|92.13|92.13|92.08|10867
1654517590000|2022-06-06 12:13:10|92.12|92.07|92.15|92.1|92.15|92.1|92.12|92.06|6985
1654517620000|2022-06-06 12:13:40|92.14|92.11|92.13|92.1|92.14|92.11|92.12|92.1|1114
1654517640000|2022-06-06 12:14:00|||||||||48
1654517670000|2022-06-06 12:14:30|92.12|92.08|92.1|92.04|92.12|92.08|92.09|92.04|4195
1654517680000|2022-06-06 12:14:40||92.05||92.04||92.06||92.04|0
1654517690000|2022-06-06 12:14:50||92.05||92.04||92.05||92.04|474
1654517700000|2022-06-06 12:15:00|92.09|92.05|92.08|92.04|92.09|92.05|92.08|92.04|0
1654517710000|2022-06-06 12:15:10||92.05||92.05||92.05||92.05|10
1654517730000|2022-06-06 12:15:30|92.1|92.06|92.09|92.05|92.1|92.06|92.09|92.05|3887
1654517740000|2022-06-06 12:15:40|92.1|92.06|92.1|92.06|92.11|92.06|92.1|92.05|2510
1654517750000|2022-06-06 12:15:50|92.08|92.05|92.08|92.05|92.08|92.05|92.08|92.05|1080
1654517760000|2022-06-06 12:16:00|92.09||92.1||92.1||92.09||0
1654517820000|2022-06-06 12:17:00|92.11|92.06|92.11|92.06|92.11|92.06|92.1|92.05|8267
1654517830000|2022-06-06 12:17:10|92.1|92.05|92.08|92.05|92.1|92.06|92.07|92.02|2565
1654517840000|2022-06-06 12:17:20|92.1|92.06|92.09|92.05|92.11|92.06|92.09|92.05|4485
1654517850000|2022-06-06 12:17:30|92.1||92.09||92.1||92.09||0
1654517860000|2022-06-06 12:17:40|92.1|92.04|92.08|92.03|92.1|92.04|92.08|92.03|310
1654517870000|2022-06-06 12:17:50||92.05||92.05||92.05||92.05|0
1654517890000|2022-06-06 12:18:10|92.1|92.06|92.11|92.09|92.12|92.1|92.1|92.06|3865
1654517900000|2022-06-06 12:18:20|92.1|92.06|92.06|92.02|92.1|92.06|92.05|92.01|2292
1654517930000|2022-06-06 12:18:50|92.05|92.04|92.05|92|92.05|92.04|92.04|92|2455
1654517940000|2022-06-06 12:19:00|92.04||92.05||92.05||92.04||21301
1654517950000|2022-06-06 12:19:10|92.04|92.02|92.06|92.03|92.06|92.03|92.04|92.01|3305
1654517960000|2022-06-06 12:19:20|92.07|92.02|92.06|92.01|92.07|92.04|92.06|92.01|5248
1654517970000|2022-06-06 12:19:30|92.07|92.03|92.09|92.06|92.09|92.06|92.07|92.03|5343
1654517980000|2022-06-06 12:19:40|92.08|92.03|92.09|92.04|92.09|92.04|92.07|92.03|10616
1654517990000|2022-06-06 12:19:50|92.08|92.03|92.07|92.03|92.08|92.03|92.07|92.02|0
1654518000000|2022-06-06 12:20:00|92.08|92.04|92.07|92.02|92.09|92.04|92.06|92.01|2500
1654518010000|2022-06-06 12:20:10|92.08|92.03|92.09|92.04|92.09|92.05|92.06|92.02|0
1654518020000|2022-06-06 12:20:20|92.04|92.03|92.08|92.04|92.09|92.04|92.04|92.03|28000
1654518030000|2022-06-06 12:20:30|92.09|92.05|92.09|92.04|92.09|92.06|92.08|92.04|3000
1654518040000|2022-06-06 12:20:40||92.06||92.06||92.06||92.06|0
1654518060000|2022-06-06 12:21:00|92.1|92.07|92.1|92.07|92.1|92.07|92.1|92.07|5851
1654518070000|2022-06-06 12:21:10|92.11|92.08|92.11|92.08|92.11|92.08|92.11|92.08|4261
1654518090000|2022-06-06 12:21:30|92.12|92.09|92.14|92.09|92.14|92.11|92.11|92.08|9314
1654518100000|2022-06-06 12:21:40|||||||||2171
1654518110000|2022-06-06 12:21:50|92.13||92.13||92.13||92.13||0
1654518120000|2022-06-06 12:22:00|92.14|92.1|92.14|92.1|92.14|92.1|92.14|92.1|265
1654518130000|2022-06-06 12:22:10|92.13|92.09|92.13|92.09|92.13|92.09|92.13|92.09|0
1654518140000|2022-06-06 12:22:20|92.14|92.1|92.14|92.1|92.14|92.1|92.14|92.1|0
1654518150000|2022-06-06 12:22:30|92.15|92.11|92.14|92.12|92.17|92.13|92.14|92.1|7278
1654518190000|2022-06-06 12:23:10|92.13|92.11|92.13|92.11|92.14|92.11|92.12|92.08|12497
1654518200000|2022-06-06 12:23:20|92.12|92.09|92.1|92.07|92.12|92.09|92.1|92.07|297
1654518210000|2022-06-06 12:23:30|92.11||92.11||92.11||92.11||0
1654518220000|2022-06-06 12:23:40|||||||||639
1654518230000|2022-06-06 12:23:50|||||||||28
1654518250000|2022-06-06 12:24:10|92.12|92.08|92.15|92.12|92.15|92.12|92.12|92.08|32825
1654518260000|2022-06-06 12:24:20|||||||||1723
1654518280000|2022-06-06 12:24:40|92.16|92.14|92.15|92.12|92.16|92.14|92.14|92.09|13069
1654518290000|2022-06-06 12:24:50|||||||||279
1654518310000|2022-06-06 12:25:10|92.14|92.11|92.14|92.11|92.14|92.11|92.13|92.11|43
1654518320000|2022-06-06 12:25:20|92.13|92.09|92.13|92.08|92.15|92.11|92.11|92.07|43505
1654518330000|2022-06-06 12:25:30|92.12|92.09|92.14|92.1|92.14|92.1|92.12|92.09|40
1654518340000|2022-06-06 12:25:40||92.09||92.11||92.11||92.09|54
1654518350000|2022-06-06 12:25:50|||||||||1650
1654518370000|2022-06-06 12:26:10|92.15|92.12|92.15|92.12|92.15|92.13|92.15|92.11|3550
1654518380000|2022-06-06 12:26:20|92.16|92.14|92.17|92.14|92.2|92.16|92.16|92.14|4731
1654518390000|2022-06-06 12:26:30||92.13||92.14||92.14||92.12|0
1654518410000|2022-06-06 12:26:50|92.16|92.13|92.15|92.12|92.16|92.13|92.15|92.12|11305
1654518420000|2022-06-06 12:27:00|92.17|92.13|92.17|92.13|92.17|92.13|92.17|92.13|32
1654518430000|2022-06-06 12:27:10|||||||||875
1654518470000|2022-06-06 12:27:50|92.16|92.12|92.15|92.12|92.16|92.12|92.13|92.11|5398
1654518480000|2022-06-06 12:28:00|92.16|92.13|92.17|92.13|92.17|92.13|92.16|92.13|526
1654518500000|2022-06-06 12:28:20|92.18|92.15|92.22|92.2|92.22|92.2|92.18|92.15|24779
1654518510000|2022-06-06 12:28:30|92.24|92.21|92.26|92.21|92.26|92.21|92.24|92.21|12086
1654518520000|2022-06-06 12:28:40|92.25|92.2|92.24|92.2|92.25|92.2|92.24|92.2|32
1654518530000|2022-06-06 12:28:50|92.25|92.21|92.23|92.2|92.25|92.21|92.23|92.2|15
1654518540000|2022-06-06 12:29:00|92.22|92.18|92.21|92.17|92.22|92.18|92.21|92.17|4849
1654518550000|2022-06-06 12:29:10|92.2|92.15|92.21|92.16|92.21|92.16|92.15|92.1|7846
1654518570000|2022-06-06 12:29:30|92.2|92.14|92.21|92.17|92.21|92.17|92.2|92.14|0
1654518580000|2022-06-06 12:29:40|92.2|92.16|92.21|92.17|92.21|92.18|92.2|92.16|10000
1654518600000|2022-06-06 12:30:00|92.2|92.16|92.21|92.19|92.22|92.19|92.2|92.16|14115
1654518610000|2022-06-06 12:30:10|92.2|92.17|92.2|92.15|92.2|92.17|92.2|92.15|419
1654518620000|2022-06-06 12:30:20|92.18|92.16|92.2|92.16|92.2|92.16|92.18|92.16|5486
1654518630000|2022-06-06 12:30:30|92.19|92.15|92.16|92.11|92.19|92.15|92.15|92.11|1527
1654518650000|2022-06-06 12:30:50||92.13||92.13||92.13||92.11|53
1654518660000|2022-06-06 12:31:00|92.17|92.14|92.19|92.14|92.21|92.17|92.17|92.13|2643
1654518670000|2022-06-06 12:31:10|92.18|92.13|92.19|92.14|92.19|92.14|92.14|92.13|2000
1654518680000|2022-06-06 12:31:20|92.2|92.15|92.21|92.16|92.21|92.18|92.2|92.15|1806
1654518690000|2022-06-06 12:31:30|||||||||6000
1654518700000|2022-06-06 12:31:40||92.17||92.17||92.18||92.17|217
1654518710000|2022-06-06 12:31:50|92.23|92.18|92.23|92.19|92.23|92.2|92.23|92.18|2566
1654518720000|2022-06-06 12:32:00||92.2||92.19||92.2||92.19|0
1654518730000|2022-06-06 12:32:10|||||||||10808
1654518740000|2022-06-06 12:32:20||92.2||92.2||92.21||92.2|10
1654518750000|2022-06-06 12:32:30|92.22|92.18|92.23|92.2|92.23|92.2|92.22|92.17|1487
1654518810000|2022-06-06 12:33:30|92.22|92.17|92.2|92.16|92.23|92.19|92.19|92.15|2497
1654518820000|2022-06-06 12:33:40|92.21|92.17|92.21|92.17|92.21|92.17|92.21|92.17|0
1654518830000|2022-06-06 12:33:50|92.22|92.18|92.22|92.18|92.22|92.19|92.22|92.17|532
1654518840000|2022-06-06 12:34:00|92.23|92.19|92.25|92.21|92.26|92.21|92.23|92.19|12586
1654518850000|2022-06-06 12:34:10|92.24|92.2|92.21|92.17|92.24|92.21|92.21|92.17|3218
1654518860000|2022-06-06 12:34:20|92.23|92.19|92.25|92.21|92.25|92.21|92.23|92.19|0
1654518870000|2022-06-06 12:34:30|92.24|92.2|92.25|92.2|92.25|92.2|92.24|92.19|5833
1654518880000|2022-06-06 12:34:40|92.24|92.19|92.25|92.2|92.25|92.2|92.24|92.19|1
1654518900000|2022-06-06 12:35:00|92.24|92.21|92.24|92.19|92.24|92.21|92.23|92.18|1839
1654518910000|2022-06-06 12:35:10|92.25|92.2|92.25|92.2|92.25|92.21|92.25|92.2|0
1654518920000|2022-06-06 12:35:20||92.21||92.21||92.21||92.21|0
1654518930000|2022-06-06 12:35:30|92.24|92.22|92.25|92.21|92.25|92.22|92.24|92.21|0
1654518950000|2022-06-06 12:35:50|||||||||2
1654518960000|2022-06-06 12:36:00||92.22||92.21||92.22||92.21|53
1654518970000|2022-06-06 12:36:10||92.22||92.21||92.22||92.21|0
1654518980000|2022-06-06 12:36:20|||||||||2
1654518990000|2022-06-06 12:36:30||92.22||92.22||92.22||92.21|22
1654519000000|2022-06-06 12:36:40|||||||||2227
1654519010000|2022-06-06 12:36:50|92.26|92.23|92.26|92.23|92.26|92.23|92.26|92.22|23610
1654519030000|2022-06-06 12:37:10|||||||||4
1654519050000|2022-06-06 12:37:30|||||||||1000
1654519070000|2022-06-06 12:37:50|92.27|92.24|92.3|92.26|92.31|92.26|92.27|92.24|22454
1654519080000|2022-06-06 12:38:00|92.31|92.27|92.37|92.34|92.37|92.34|92.31|92.27|11352
1654519090000|2022-06-06 12:38:10|92.36|92.33|92.35|92.31|92.36|92.33|92.33|92.29|4306
1654519100000|2022-06-06 12:38:20|92.36|92.32|92.38|92.34|92.38|92.34|92.36|92.31|0
1654519110000|2022-06-06 12:38:30|92.39|92.36|92.4|92.35|92.46|92.41|92.38|92.33|2338
1654519120000|2022-06-06 12:38:40|92.39|92.36|92.41|92.37|92.41|92.37|92.39|92.36|10
1654519130000|2022-06-06 12:38:50|92.42|92.38|92.42|92.38|92.42|92.38|92.42|92.38|453
1654519140000|2022-06-06 12:39:00|92.43|92.37|92.48|92.43|92.48|92.44|92.43|92.37|10116
1654519150000|2022-06-06 12:39:10|92.49|92.45|92.5|92.45|92.5|92.45|92.49|92.45|364
1654519160000|2022-06-06 12:39:20|92.53|92.47|92.6|92.56|92.6|92.56|92.53|92.47|90464
1654519170000|2022-06-06 12:39:30|92.62|92.57|92.64|92.59|92.64|92.59|92.62|92.57|1158
1654519180000|2022-06-06 12:39:40|92.63||92.63||92.63||92.63||0
1654519190000|2022-06-06 12:39:50|92.62|92.58|92.65|92.61|92.65|92.61|92.6|92.58|46849
1654519210000|2022-06-06 12:40:10|92.64||92.64||92.64||92.64||0
1654519220000|2022-06-06 12:40:20|92.65|92.62|92.7|92.67|92.7|92.67|92.65|92.62|7068
1654519230000|2022-06-06 12:40:30|92.72|92.68|92.72|92.68|92.72|92.69|92.72|92.67|6022
1654519240000|2022-06-06 12:40:40|92.71|92.69|92.72|92.69|92.72|92.69|92.71|92.66|4052
1654519250000|2022-06-06 12:40:50|92.71|92.67|92.72|92.68|92.72|92.68|92.71|92.67|8383
1654519260000|2022-06-06 12:41:00|92.73|92.69|92.78|92.74|92.8|92.76|92.73|92.69|10156
1654519270000|2022-06-06 12:41:10|92.76|92.73|92.78|92.74|92.78|92.74|92.76|92.73|20034
1654519290000|2022-06-06 12:41:30||92.75||92.75||92.75||92.74|0
1654519300000|2022-06-06 12:41:40|||||||||418
1654519320000|2022-06-06 12:42:00|||||||||214
1654519330000|2022-06-06 12:42:10|92.79|92.77|92.8|92.78|92.8|92.78|92.79|92.77|10874
1654519340000|2022-06-06 12:42:20|92.81|92.79|92.83|92.8|92.83|92.8|92.81|92.79|6638
1654519360000|2022-06-06 12:42:40|92.84|92.81|92.89|92.85|92.9|92.85|92.84|92.81|18947
1654519370000|2022-06-06 12:42:50|92.88|92.84|92.87|92.82|92.88|92.86|92.85|92.82|8394
1654519380000|2022-06-06 12:43:00|92.86|92.8|92.75|92.69|92.86|92.8|92.75|92.69|7776
1654519390000|2022-06-06 12:43:10|92.76|92.71|92.8|92.77|92.8|92.77|92.76|92.71|19634
1654519400000|2022-06-06 12:43:20||92.76||92.75||92.76||92.75|11
1654519410000|2022-06-06 12:43:30|92.82|92.76|92.81|92.76|92.82|92.77|92.81|92.76|0
1654519420000|2022-06-06 12:43:40|92.82|92.75|92.84|92.82|92.84|92.82|92.82|92.75|9371
1654519430000|2022-06-06 12:43:50|92.85||92.85||92.85||92.85||4625
1654519440000|2022-06-06 12:44:00|92.86|92.83|92.88|92.83|92.89|92.84|92.86|92.83|4605
1654519450000|2022-06-06 12:44:10|92.87|92.81|92.82|92.77|92.87|92.81|92.82|92.76|2536
1654519460000|2022-06-06 12:44:20||92.76||92.75||92.77||92.74|1367
1654519470000|2022-06-06 12:44:30|92.84|92.76|92.85|92.79|92.85|92.79|92.84|92.76|7785
1654519480000|2022-06-06 12:44:40||92.78||92.79||92.79||92.78|0
1654519490000|2022-06-06 12:44:50|92.84||92.83||92.84||92.83||0
1654519500000|2022-06-06 12:45:00|92.84|92.78|92.82|92.76|92.84|92.78|92.82|92.76|11252
1654519520000|2022-06-06 12:45:20|||||||||1347
1654519530000|2022-06-06 12:45:30|92.81||92.8||92.81||92.8||0
1654519550000|2022-06-06 12:45:50|92.82|92.77|92.86|92.8|92.86|92.8|92.82|92.77|745
1654519560000|2022-06-06 12:46:00|92.87|92.79|92.85|92.79|92.89|92.84|92.84|92.78|2257
1654519580000|2022-06-06 12:46:20|92.86|92.81|92.87|92.81|92.87|92.81|92.86|92.81|26396
1654519590000|2022-06-06 12:46:30|92.86||92.86||92.87||92.86||3063
1654519600000|2022-06-06 12:46:40|92.87|92.82|92.9|92.84|92.9|92.87|92.87|92.82|19
1654519610000|2022-06-06 12:46:50||92.86||92.86||92.86||92.86|0
1654519620000|2022-06-06 12:47:00|92.89|92.87|92.86|92.82|92.89|92.87|92.85|92.82|3992
1654519630000|2022-06-06 12:47:10|92.85|92.8|92.87|92.81|92.88|92.81|92.84|92.77|701
1654519640000|2022-06-06 12:47:20|92.88|92.83|92.89|92.83|92.89|92.83|92.88|92.83|0
1654519660000|2022-06-06 12:47:40|92.88||92.88||92.88||92.88||0
1654519670000|2022-06-06 12:47:50|||||||||4
1654519680000|2022-06-06 12:48:00||92.84||92.83||92.84||92.83|0
1654519710000|2022-06-06 12:48:30|||||||||10010
1654519750000|2022-06-06 12:49:10|92.89|92.85|92.9|92.86|92.9|92.86|92.89|92.85|10771
1654519770000|2022-06-06 12:49:30|92.89|92.85|92.87|92.8|92.89|92.85|92.85|92.79|5130
1654519780000|2022-06-06 12:49:40|92.86||92.86||92.87||92.86||525
1654519790000|2022-06-06 12:49:50|92.87|92.81|92.88|92.82|92.88|92.84|92.87|92.81|8629
1654519800000|2022-06-06 12:50:00||92.83||92.83||92.83||92.83|50
1654519810000|2022-06-06 12:50:10||92.84||92.85||92.85||92.84|3230
1654519830000|2022-06-06 12:50:30|92.89|92.87|92.9|92.86|92.9|92.87|92.89|92.85|2071
1654519840000|2022-06-06 12:50:40||92.87||92.87||92.87||92.87|0
1654519850000|2022-06-06 12:50:50|92.89|92.85|92.85|92.8|92.89|92.85|92.83|92.8|3530
1654519860000|2022-06-06 12:51:00|92.83|92.77|92.86|92.81|92.87|92.81|92.81|92.76|139635
1654519870000|2022-06-06 12:51:10|92.87|92.82|92.86|92.81|92.88|92.84|92.86|92.81|747
1654519880000|2022-06-06 12:51:20|92.87|92.79|92.86|92.79|92.87|92.79|92.86|92.79|0
1654519890000|2022-06-06 12:51:30||92.81||92.81||92.81||92.81|0
1654519900000|2022-06-06 12:51:40|92.84|92.79|92.84|92.79|92.84|92.79|92.84|92.78|10015
1654519910000|2022-06-06 12:51:50|||||||||2669
1654519920000|2022-06-06 12:52:00|92.85|92.81|92.93|92.88|92.93|92.89|92.85|92.81|8849
1654519930000|2022-06-06 12:52:10|92.95|92.89|92.95|92.9|92.95|92.93|92.93|92.88|8028
1654519950000|2022-06-06 12:52:30|92.94|92.88|92.91|92.85|92.94|92.88|92.9|92.85|3426
1654519960000|2022-06-06 12:52:40|92.9|92.86|92.92|92.88|92.92|92.9|92.9|92.85|6096
1654519970000|2022-06-06 12:52:50|92.93||92.92||92.93||92.92||9
1654519990000|2022-06-06 12:53:10||92.89||92.89||92.89||92.89|441
1654520000000|2022-06-06 12:53:20|92.93|92.9|92.96|92.92|92.98|92.93|92.93|92.89|9577
1654520010000|2022-06-06 12:53:30|92.95|92.91|92.97|92.92|92.97|92.92|92.95|92.9|20
1654520020000|2022-06-06 12:53:40|92.96|92.91|92.98|92.93|92.98|92.93|92.96|92.9|0
1654520030000|2022-06-06 12:53:50|92.97|92.92|92.96|92.9|92.97|92.93|92.96|92.9|4339
1654520040000|2022-06-06 12:54:00|92.95|92.91|92.98|92.92|92.98|92.92|92.95|92.9|0
1654520060000|2022-06-06 12:54:20|92.97|92.9|92.96|92.9|92.97|92.9|92.95|92.9|60
1654520070000|2022-06-06 12:54:30|92.97|92.92|92.97|92.93|92.98|92.93|92.97|92.92|2
1654520080000|2022-06-06 12:54:40|92.98|92.94|92.97|92.93|92.98|92.95|92.97|92.93|966
1654520090000|2022-06-06 12:54:50|92.98|92.92|92.99|92.93|93|92.95|92.98|92.92|3549
1654520100000|2022-06-06 12:55:00|92.98|92.95|92.98|92.93|92.98|92.95|92.96|92.9|945
1654520110000|2022-06-06 12:55:10|92.97|92.91|92.95|92.9|92.97|92.91|92.94|92.9|32340
1654520120000|2022-06-06 12:55:20|92.96||92.95||92.96||92.95||37
1654520130000|2022-06-06 12:55:30|92.96|92.92|92.99|92.93|93|92.95|92.96|92.92|16522
1654520140000|2022-06-06 12:55:40|93|92.94|92.98|92.93|93.12|93.06|92.97|92.92|297461
1654520150000|2022-06-06 12:55:50|92.97|92.95|92.97|92.92|92.98|92.95|92.97|92.92|0
1654520160000|2022-06-06 12:56:00|92.96|92.93|92.94|92.91|92.96|92.93|92.94|92.91|268
1654520170000|2022-06-06 12:56:10|92.93|92.92|92.94|92.92|92.94|92.92|92.93|92.92|308
1654520180000|2022-06-06 12:56:20|92.93|92.91|92.94|92.92|92.98|92.93|92.93|92.9|8621
1654520190000|2022-06-06 12:56:30|92.93|92.9|92.94|92.9|92.94|92.9|92.93|92.9|73
1654520200000|2022-06-06 12:56:40|92.93|92.87|92.9|92.86|92.93|92.88|92.9|92.86|1265
1654520210000|2022-06-06 12:56:50|||||||||2
1654520220000|2022-06-06 12:57:00|92.87|92.85|92.87|92.84|92.87|92.85|92.87|92.83|0
1654520230000|2022-06-06 12:57:10|92.88||92.88||92.88||92.88||0
1654520240000|2022-06-06 12:57:20|92.87|92.83|92.86|92.83|92.87|92.83|92.86|92.83|1558
1654520250000|2022-06-06 12:57:30|92.87|92.8|92.88|92.85|92.88|92.86|92.87|92.8|8636
1654520260000|2022-06-06 12:57:40||92.83||92.85||92.85||92.83|0
1654520270000|2022-06-06 12:57:50|92.9|92.83|92.9|92.87|92.9|92.87|92.9|92.83|4072
1654520280000|2022-06-06 12:58:00|92.88|92.86|92.87|92.81|92.89|92.86|92.85|92.79|4359
1654520290000|2022-06-06 12:58:10|92.88|92.82|92.87|92.82|92.89|92.82|92.87|92.82|5733
1654520300000|2022-06-06 12:58:20||92.81||92.83||92.83||92.81|1077
1654520310000|2022-06-06 12:58:30|92.88|92.84|92.88|92.83|92.88|92.84|92.88|92.83|522
1654520320000|2022-06-06 12:58:40|||||||||1076
1654520330000|2022-06-06 12:58:50|92.87|92.8|92.88|92.84|92.88|92.84|92.84|92.79|18
1654520350000|2022-06-06 12:59:10||92.85||92.85||92.85||92.85|1000
1654520360000|2022-06-06 12:59:20|92.89||92.89||92.89||92.89||0
1654520390000|2022-06-06 12:59:50|92.87|92.83|92.87|92.82|92.87|92.83|92.87|92.82|378
1654520410000|2022-06-06 13:00:10|||||||||7
1654520430000|2022-06-06 13:00:30|||||||||434
1654520440000|2022-06-06 13:00:40||92.83||92.83||92.84||92.82|66
1654520450000|2022-06-06 13:00:50|92.86|92.82|92.82|92.79|92.87|92.82|92.8|92.76|5685
1654520460000|2022-06-06 13:01:00|||||||||3000
1654520470000|2022-06-06 13:01:10|92.83|92.8|92.83|92.8|92.83|92.8|92.83|92.8|2064
1654520480000|2022-06-06 13:01:20|92.78|92.79|92.77|92.74|92.78|92.79|92.77|92.74|5252
1654520490000|2022-06-06 13:01:30|92.78|92.75|92.77|92.72|92.78|92.75|92.75|92.72|33435
1654520500000|2022-06-06 13:01:40|92.75|92.74|92.75|92.71|92.75|92.74|92.75|92.71|15
1654520510000|2022-06-06 13:01:50|92.77|92.74|92.77|92.74|92.77|92.74|92.77|92.74|5445
1654520520000|2022-06-06 13:02:00|92.78|92.75|92.78|92.75|92.78|92.75|92.78|92.75|2916
1654520530000|2022-06-06 13:02:10|92.77|92.76|92.78|92.75|92.78|92.77|92.77|92.75|65052
1654520540000|2022-06-06 13:02:20||92.76||92.76||92.76||92.75|11979
1654520550000|2022-06-06 13:02:30|92.79|92.77|92.87|92.84|92.88|92.84|92.79|92.77|9861
1654520560000|2022-06-06 13:02:40|92.86|92.82|92.85|92.81|92.86|92.82|92.84|92.79|57
1654520580000|2022-06-06 13:03:00|92.86|92.83|92.88|92.86|92.9|92.87|92.86|92.81|745
1654520590000|2022-06-06 13:03:10|92.89|92.87|92.93|92.88|92.96|92.91|92.88|92.86|10000
1654520600000|2022-06-06 13:03:20||92.89||92.9||92.9||92.88|28386
1654520610000|2022-06-06 13:03:30|92.94|92.91|92.97|92.93|92.99|92.93|92.94|92.91|22306
1654520620000|2022-06-06 13:03:40||92.94||92.94||92.94||92.94|2498
1654520630000|2022-06-06 13:03:50|92.98|92.95|93.02|92.98|93.02|92.98|92.98|92.95|1940
1654520640000|2022-06-06 13:04:00|93|92.99|93.02|92.99|93.02|92.99|93|92.98|20430
1654520650000|2022-06-06 13:04:10|93.01|92.98|93.02|92.99|93.02|93|92.99|92.95|4380
1654520660000|2022-06-06 13:04:20|||||||||2500
1654520670000|2022-06-06 13:04:30|||||||||6484
1654520680000|2022-06-06 13:04:40|93.03|93|93.03|93|93.03|93|93.03|93|4433
1654520690000|2022-06-06 13:04:50|93.04|93.01|93.05|93|93.06|93.01|93.03|93|4607
1654520700000|2022-06-06 13:05:00|||||||||924
1654520710000|2022-06-06 13:05:10|||||||||1611
1654520720000|2022-06-06 13:05:20|93.06|93.01|93.06|93.02|93.06|93.03|93.06|93.01|3
1654520730000|2022-06-06 13:05:30|||||||||183494
1654520750000|2022-06-06 13:05:50|93.07|93.01|93.07|93.02|93.1|93.07|93.07|93.01|6605
1654520760000|2022-06-06 13:06:00|||||||||10764
1654520770000|2022-06-06 13:06:10|93.06|93.03|93.07|93.02|93.07|93.03|93.04|93.02|2508
1654520780000|2022-06-06 13:06:20|93.06||93.05||93.06||93.05||0
1654520790000|2022-06-06 13:06:30|93.06||93.07||93.07||93.06||11
1654520810000|2022-06-06 13:06:50|93.05|92.99|93.03|93.01|93.05|93.01|93.03|92.99|25746
1654520820000|2022-06-06 13:07:00|93.02|93|92.96|92.92|93.02|93|92.94|92.9|19814
1654520830000|2022-06-06 13:07:10||92.91||92.92||92.92||92.91|26864
1654520850000|2022-06-06 13:07:30|92.95|92.91|92.95|92.9|92.95|92.91|92.95|92.9|570
1654520860000|2022-06-06 13:07:40|||||||||1386
1654520870000|2022-06-06 13:07:50|||||||||14122
1654520880000|2022-06-06 13:08:00|92.94|92.89|92.87|92.82|92.94|92.89|92.84|92.8|26857
1654520890000|2022-06-06 13:08:10|92.89|92.83|92.89|92.84|92.89|92.86|92.87|92.82|9373
1654520900000|2022-06-06 13:08:20|92.88|92.83|92.81|92.77|92.88|92.83|92.79|92.76|22437
1654520930000|2022-06-06 13:08:50|92.83|92.78|92.83|92.8|92.83|92.8|92.83|92.78|745
1654520940000|2022-06-06 13:09:00|92.84|92.81|92.86|92.81|92.88|92.82|92.84|92.8|8059
1654521030000|2022-06-06 13:10:30|||||||||262
1654521060000|2022-06-06 13:11:00|92.87|92.83|92.85|92.81|92.87|92.83|92.82|92.8|2187
1654521080000|2022-06-06 13:11:20|||||||||2780
1654521090000|2022-06-06 13:11:30|92.84|92.8|92.82|92.77|92.84|92.8|92.81|92.76|897
1654521100000|2022-06-06 13:11:40|92.83|92.78|92.83|92.78|92.84|92.78|92.83|92.77|0
1654521110000|2022-06-06 13:11:50|||||||||11309
1654521130000|2022-06-06 13:12:10||92.79||92.79||92.8||92.78|0
1654521140000|2022-06-06 13:12:20|92.82|92.8|92.83|92.77|92.83|92.81|92.8|92.77|3378
1654521170000|2022-06-06 13:12:50|92.82||92.82||92.82||92.82||16687
1654521180000|2022-06-06 13:13:00|92.81||92.81||92.81||92.81||0
1654521190000|2022-06-06 13:13:10|92.8|92.76|92.76|92.71|92.8|92.76|92.74|92.68|28903
1654521200000|2022-06-06 13:13:20|92.75|92.7|92.76|92.73|92.76|92.73|92.75|92.7|745
1654521210000|2022-06-06 13:13:30|92.77|92.74|92.78|92.75|92.79|92.75|92.77|92.73|0
1654521220000|2022-06-06 13:13:40|92.8|92.74|92.8|92.76|92.8|92.77|92.8|92.74|3302
1654521230000|2022-06-06 13:13:50|92.81|92.77|92.83|92.76|92.83|92.77|92.81|92.76|5556
1654521240000|2022-06-06 13:14:00||92.77||92.79||92.79||92.77|5
1654521250000|2022-06-06 13:14:10|92.84|92.8|92.85|92.81|92.85|92.81|92.84|92.79|3525
1654521260000|2022-06-06 13:14:20|92.86|92.82|92.87|92.83|92.87|92.83|92.86|92.82|2500
1654521270000|2022-06-06 13:14:30|92.88|92.84|92.84|92.8|92.88|92.84|92.84|92.8|3464
1654521280000|2022-06-06 13:14:40|92.85||92.86||92.86||92.85||0
1654521290000|2022-06-06 13:14:50|92.85|92.81|92.86|92.8|92.86|92.81|92.85|92.8|1
1654521310000|2022-06-06 13:15:10|92.85|92.81|92.86|92.81|92.86|92.81|92.85|92.8|0
1654521320000|2022-06-06 13:15:20|92.85||92.85||92.85||92.85||0
1654521330000|2022-06-06 13:15:30|92.84|92.8|92.86|92.82|92.86|92.82|92.83|92.8|1310
1654521340000|2022-06-06 13:15:40|92.85||92.85||92.85||92.85||0
1654521350000|2022-06-06 13:15:50|92.8|92.81|92.79|92.74|92.8|92.81|92.77|92.73|5996
1654521360000|2022-06-06 13:16:00|92.76|92.73|92.78|92.72|92.78|92.73|92.74|92.69|30992
1654521390000|2022-06-06 13:16:30|92.77||92.78||92.78||92.77||6
1654521400000|2022-06-06 13:16:40|92.77||92.77||92.77||92.76||0
1654521410000|2022-06-06 13:16:50|92.78|92.73|92.78|92.73|92.78|92.73|92.78|92.73|5000
1654521420000|2022-06-06 13:17:00|92.79|92.74|92.79|92.76|92.8|92.76|92.79|92.74|7272
1654521430000|2022-06-06 13:17:10|92.78|92.75|92.85|92.82|92.93|92.87|92.76|92.75|122904
1654521440000|2022-06-06 13:17:20|92.86|92.83|92.87|92.83|92.88|92.84|92.86|92.82|5841
1654521460000|2022-06-06 13:17:40|92.88|92.85|92.91|92.86|92.91|92.9|92.87|92.82|14108
1654521470000|2022-06-06 13:17:50|||||||||225
1654521480000|2022-06-06 13:18:00|92.92|92.87|92.95|92.92|92.95|92.92|92.92|92.87|926
1654521490000|2022-06-06 13:18:10|92.96|92.9|92.97|92.92|92.97|92.92|92.96|92.9|299
1654521500000|2022-06-06 13:18:20|92.98|92.93|92.99|92.93|93|92.95|92.98|92.93|2184
1654521510000|2022-06-06 13:18:30|93|92.95|93|92.95|93.01|92.96|93|92.95|3293
1654521520000|2022-06-06 13:18:40||92.97||92.97||92.97||92.97|0
1654521530000|2022-06-06 13:18:50|||||||||3101
1654521540000|2022-06-06 13:19:00|92.99|92.96|93.01|92.98|93.01|92.98|92.99|92.95|12833
1654521550000|2022-06-06 13:19:10|93|92.97|93.01|92.98|93.01|92.98|93|92.97|3245
1654521560000|2022-06-06 13:19:20|93|92.97|93|92.95|93|92.97|92.98|92.95|4336
1654521570000|2022-06-06 13:19:30|93.01|92.97|93|92.96|93.02|92.99|92.99|92.95|25521
1654521580000|2022-06-06 13:19:40|92.99|92.97|93|92.95|93|92.97|92.99|92.95|11229
1654521590000|2022-06-06 13:19:50|92.99||92.99||92.99||92.99||292
1654521600000|2022-06-06 13:20:00|92.98|92.93|92.98|92.92|92.99|92.94|92.97|92.92|1569
1654521610000|2022-06-06 13:20:10|92.97||92.98||92.98||92.96||289
1654521620000|2022-06-06 13:20:20||92.93||92.93||92.93||92.93|5300
1654521650000|2022-06-06 13:20:50|92.97|92.92|92.97|92.92|92.97|92.92|92.96|92.92|370
1654521660000|2022-06-06 13:21:00|92.96|92.9|92.95|92.9|92.96|92.9|92.95|92.9|3020
1654521670000|2022-06-06 13:21:10|92.94|92.89|92.92|92.86|92.95|92.92|92.89|92.84|22551
1654521680000|2022-06-06 13:21:20|||||||||13
1654521690000|2022-06-06 13:21:30|92.91||92.91||92.91||92.91||1401
1654521710000|2022-06-06 13:21:50|92.9|92.87|92.91|92.87|92.91|92.87|92.9|92.87|6754
1654521720000|2022-06-06 13:22:00|92.92|92.88|92.91|92.86|92.92|92.89|92.91|92.86|6396
1654521730000|2022-06-06 13:22:10|92.9|92.84|92.88|92.84|92.9|92.85|92.87|92.84|3988
1654521740000|2022-06-06 13:22:20|92.89|92.85|92.99|92.94|92.99|92.94|92.89|92.85|6276
1654521750000|2022-06-06 13:22:30|92.98|92.92|92.95|92.89|92.99|92.92|92.94|92.89|7072
1654521760000|2022-06-06 13:22:40|92.96|92.9|92.95|92.9|92.96|92.9|92.95|92.89|0
1654521770000|2022-06-06 13:22:50|||||||||5000
1654521780000|2022-06-06 13:23:00|92.94|92.89|92.95|92.9|92.95|92.9|92.94|92.88|282
1654521790000|2022-06-06 13:23:10|92.96|92.91|92.97|92.92|93.01|92.96|92.96|92.91|4958
1654521800000|2022-06-06 13:23:20|92.99|92.93|93.01|92.99|93.01|92.99|92.99|92.93|5007
1654521810000|2022-06-06 13:23:30||92.96||92.95||92.96||92.95|94
1654521820000|2022-06-06 13:23:40||92.96||92.97||92.97||92.96|0
1654521830000|2022-06-06 13:23:50|||||||||3400
1654521840000|2022-06-06 13:24:00|93|92.95|92.98|92.91|93|92.95|92.97|92.91|17017
1654521850000|2022-06-06 13:24:10|92.97||92.96||92.97||92.96||0
1654521870000|2022-06-06 13:24:30||92.92||92.91||92.92||92.91|0
1654521880000|2022-06-06 13:24:40|92.97|92.92|92.99|92.92|92.99|92.94|92.97|92.92|0
1654521890000|2022-06-06 13:24:50|92.98|92.91|92.98|92.94|92.98|92.94|92.97|92.91|0
1654521900000|2022-06-06 13:25:00|92.99|92.95|93.01|92.96|93.01|92.98|92.99|92.95|13022
1654521920000|2022-06-06 13:25:20|93|92.95|93|92.95|93|92.95|93|92.95|13551
1654521930000|2022-06-06 13:25:30|93.01|92.96|93.01|92.95|93.01|92.96|93.01|92.95|1922
1654521940000|2022-06-06 13:25:40|||||||||541
1654521950000|2022-06-06 13:25:50|93|92.92|92.98|92.92|93|92.92|92.98|92.92|0
1654521960000|2022-06-06 13:26:00|92.97|92.91|93.01|92.97|93.01|92.97|92.97|92.91|0
1654521990000|2022-06-06 13:26:30|92.97|92.96|93.01|92.95|93.01|92.96|92.97|92.94|1881
1654522000000|2022-06-06 13:26:40||92.96||92.96||92.96||92.96|3397
1654522010000|2022-06-06 13:26:50||92.97||92.98||92.98||92.97|5048
1654522020000|2022-06-06 13:27:00|93|92.97|92.98|92.93|93.01|92.97|92.98|92.93|2762
1654522030000|2022-06-06 13:27:10|92.97|92.92|92.97|92.92|92.97|92.92|92.97|92.91|0
1654522040000|2022-06-06 13:27:20|92.98|92.93|92.99|92.94|92.99|92.97|92.98|92.93|6187
1654522050000|2022-06-06 13:27:30|92.98|92.95|93|92.95|93|92.97|92.98|92.95|1223
1654522060000|2022-06-06 13:27:40||92.97||92.97||92.97||92.97|0
1654522070000|2022-06-06 13:27:50|93.01|92.98|93.01|92.98|93.01|92.98|93.01|92.98|8711
1654522080000|2022-06-06 13:28:00|93||93.01||93.01||93||11931
1654522090000|2022-06-06 13:28:10|93.02|92.99|93.01|92.99|93.02|93|93.01|92.98|8095
1654522100000|2022-06-06 13:28:20|93.02|93|93.04|93.01|93.04|93.02|93.02|93|28751
1654522110000|2022-06-06 13:28:30||93.02||93.02||93.02||93.02|53
1654522120000|2022-06-06 13:28:40|||||||||66
1654522140000|2022-06-06 13:29:00|93.03|93.01|93.05|93.01|93.05|93.02|93.03|92.99|5720
1654522150000|2022-06-06 13:29:10|93.06|93.02|93.06|93.02|93.06|93.02|93.06|93.02|106
1654522170000|2022-06-06 13:29:30|93.07|93.03|93.06|93.02|93.16|93.13|93.06|93.02|85973
1654522180000|2022-06-06 13:29:40|93.05|93.03|93.08|93.04|93.08|93.04|93.05|93.02|3642
1654522190000|2022-06-06 13:29:50|93.09|93.02|93.07|93.03|93.09|93.04|93.06|93.02|0
1654522200000|2022-06-06 13:30:00|93.08|93.07|93.11|93.08|93.11|93.08|93.04|93.01|86779
1654522210000|2022-06-06 13:30:10|93.1|93.05|93.07|93.01|93.11|93.07|93.04|93.01|20805
1654522220000|2022-06-06 13:30:20|93.06|93.02|93.06|93.02|93.06|93.02|93.06|93.02|24359
1654522230000|2022-06-06 13:30:30|93.07|93.03|93.04|92.99|93.07|93.03|93.02|92.99|4801
1654522240000|2022-06-06 13:30:40|93.05|93.01|93.07|93.02|93.07|93.04|93.04|92.99|22166
1654522250000|2022-06-06 13:30:50|93.08|93.05|93.09|93.05|93.09|93.06|93.08|93.05|11649
1654522260000|2022-06-06 13:31:00|93.1||93.1||93.1||93.1||2
1654522270000|2022-06-06 13:31:10|93.09|93.03|93.07|93.02|93.09|93.03|93.06|93.02|30499
1654522280000|2022-06-06 13:31:20|93.08|93.01|93.04|92.99|93.08|93.04|93.04|92.99|500
1654522290000|2022-06-06 13:31:30|93.05|93|93.02|92.98|93.05|93|92.99|92.96|2991
1654522300000|2022-06-06 13:31:40|93|92.95|93.02|92.97|93.02|92.97|92.97|92.93|9465
1654522310000|2022-06-06 13:31:50|93.03|92.98|93.04|93|93.04|93|93.03|92.98|6113
1654522320000|2022-06-06 13:32:00|93.03|92.99|93.03|93|93.04|93.01|93|92.96|191123
1654522330000|2022-06-06 13:32:10|93.02|92.98|92.96|92.91|93.02|92.98|92.89|92.83|245475
1654522340000|2022-06-06 13:32:20|92.97|92.92|92.91|92.87|92.97|92.94|92.89|92.85|31034
1654522350000|2022-06-06 13:32:30|92.93|92.88|92.95|92.9|92.95|92.91|92.93|92.87|4329
1654522360000|2022-06-06 13:32:40|92.96|92.92|92.95|92.92|92.96|92.93|92.95|92.9|1
1654522370000|2022-06-06 13:32:50|92.94|92.91|92.97|92.92|92.99|92.94|92.94|92.91|3628
1654522380000|2022-06-06 13:33:00|92.95|92.91|92.95|92.91|92.97|92.92|92.95|92.91|163
1654522390000|2022-06-06 13:33:10|92.97|92.92|93.01|92.96|93.02|92.98|92.96|92.92|18415
1654522400000|2022-06-06 13:33:20|92.99|92.95|93.02|92.98|93.02|92.99|92.97|92.93|207
1654522410000|2022-06-06 13:33:30|93.01|92.97|92.98|92.92|93.01|92.97|92.97|92.92|5602
1654522420000|2022-06-06 13:33:40|92.97|92.91|92.93|92.88|92.97|92.92|92.92|92.87|5342
1654522430000|2022-06-06 13:33:50|92.92|92.89|92.95|92.9|92.95|92.92|92.92|92.88|8133
1654522440000|2022-06-06 13:34:00|92.96|92.92|92.92|92.88|92.98|92.94|92.92|92.87|23547
1654522450000|2022-06-06 13:34:10|92.93|92.89|92.94|92.89|92.95|92.89|92.93|92.89|0
1654522460000|2022-06-06 13:34:20|92.95|92.9|92.99|92.94|93|92.95|92.95|92.9|37935
1654522470000|2022-06-06 13:34:30|92.98|92.93|93.03|92.97|93.03|92.99|92.98|92.92|1
1654522480000|2022-06-06 13:34:40|93.02|92.98|93.03|92.99|93.06|93.02|93.01|92.97|5616
1654522490000|2022-06-06 13:34:50|93.02|92.96|92.98|92.93|93.04|92.97|92.98|92.93|3674
1654522500000|2022-06-06 13:35:00|92.97|92.96|92.89|92.85|92.97|92.96|92.89|92.83|1067
1654522510000|2022-06-06 13:35:10|92.9|92.86|92.9|92.85|92.9|92.86|92.86|92.83|13462
1654522520000|2022-06-06 13:35:20|92.89|92.84|92.73|92.69|92.89|92.84|92.71|92.67|65632
1654522530000|2022-06-06 13:35:30|92.72|92.68|92.71|92.68|92.74|92.71|92.69|92.66|21923
1654522540000|2022-06-06 13:35:40|92.72|92.65|92.62|92.58|92.72|92.65|92.58|92.55|76450
1654522550000|2022-06-06 13:35:50|92.63|92.59|92.58|92.53|92.65|92.62|92.52|92.51|27381
1654522560000|2022-06-06 13:36:00|92.57|92.52|92.58|92.53|92.58|92.54|92.52|92.48|43447
1654522570000|2022-06-06 13:36:10|92.57|92.52|92.5|92.45|92.57|92.52|92.47|92.42|14281
1654522580000|2022-06-06 13:36:20|92.49|92.47|92.51|92.46|92.51|92.47|92.49|92.46|898
1654522590000|2022-06-06 13:36:30|92.49|92.45|92.64|92.59|92.64|92.6|92.49|92.44|17852
1654522600000|2022-06-06 13:36:40|92.63|92.58|92.6|92.55|92.63|92.59|92.58|92.52|4979
1654522610000|2022-06-06 13:36:50|92.61|92.54|92.61|92.56|92.61|92.56|92.6|92.54|666
1654522620000|2022-06-06 13:37:00|92.6|92.55|92.5|92.45|92.6|92.55|92.5|92.44|4951
1654522630000|2022-06-06 13:37:10|92.49|92.47|92.45|92.41|92.51|92.47|92.45|92.4|4323
1654522640000|2022-06-06 13:37:20|92.44|92.4|92.42|92.38|92.44|92.41|92.42|92.36|0
1654522650000|2022-06-06 13:37:30|92.41|92.37|92.39|92.35|92.41|92.37|92.39|92.33|3853
1654522660000|2022-06-06 13:37:40|92.38|92.33|92.38|92.33|92.38|92.33|92.34|92.29|11754
1654522670000|2022-06-06 13:37:50|92.37|92.32|92.36|92.32|92.37|92.32|92.36|92.31|0
1654522680000|2022-06-06 13:38:00|92.37|92.33|92.42|92.37|92.43|92.38|92.36|92.32|947
1654522690000|2022-06-06 13:38:10|92.43|92.38|92.41|92.38|92.43|92.38|92.41|92.38|301
1654522700000|2022-06-06 13:38:20|92.44|92.39|92.44|92.4|92.45|92.4|92.44|92.38|1010
1654522710000|2022-06-06 13:38:30|92.46|92.41|92.49|92.43|92.49|92.43|92.46|92.4|7591
1654522730000|2022-06-06 13:38:50|92.48|92.42|92.53|92.45|92.53|92.45|92.43|92.39|7576
1654522740000|2022-06-06 13:39:00|92.54|92.46|92.54|92.5|92.56|92.51|92.52|92.46|10
1654522750000|2022-06-06 13:39:10|92.53|92.48|92.49|92.45|92.53|92.5|92.49|92.44|10097
1654522760000|2022-06-06 13:39:20||92.46||92.45||92.46||92.45|0
1654522770000|2022-06-06 13:39:30|92.5|92.46|92.54|92.5|92.54|92.5|92.5|92.46|4876
1654522780000|2022-06-06 13:39:40||92.49||92.51||92.52||92.48|0
1654522790000|2022-06-06 13:39:50|92.57|92.52|92.57|92.55|92.57|92.55|92.57|92.52|2123
1654522800000|2022-06-06 13:40:00|92.58|92.53|92.58|92.55|92.58|92.55|92.57|92.52|3625
1654522810000|2022-06-06 13:40:10|92.57|92.54|92.58|92.53|92.58|92.54|92.56|92.51|4305
1654522820000|2022-06-06 13:40:20||92.54||92.55||92.55||92.54|0
1654522830000|2022-06-06 13:40:30|92.59|92.58|92.62|92.58|92.64|92.59|92.59|92.56|3007
1654522840000|2022-06-06 13:40:40|92.61|92.59|92.63|92.59|92.63|92.59|92.61|92.58|742
1654522850000|2022-06-06 13:40:50|92.62|92.58|92.54|92.5|92.62|92.59|92.54|92.5|28560
1654522860000|2022-06-06 13:41:00|92.56|92.51|92.65|92.61|92.67|92.62|92.55|92.51|5038
1654522870000|2022-06-06 13:41:10|92.67|92.63|92.76|92.71|92.76|92.73|92.67|92.61|71236
1654522880000|2022-06-06 13:41:20|92.78|92.72|92.74|92.68|92.78|92.73|92.71|92.67|11743
1654522890000|2022-06-06 13:41:30|92.75|92.69|92.76|92.71|92.77|92.72|92.74|92.69|2016
1654522900000|2022-06-06 13:41:40|92.75|92.72|92.95|92.89|92.95|92.89|92.74|92.72|65249
1654522910000|2022-06-06 13:41:50|92.96|92.9|92.87|92.83|93.01|93|92.87|92.83|88229
1654522920000|2022-06-06 13:42:00|92.86|92.81|92.78|92.73|92.86|92.83|92.78|92.72|45596
1654522930000|2022-06-06 13:42:10|92.72|92.74|92.78|92.74|92.78|92.75|92.72|92.69|56880
1654522940000|2022-06-06 13:42:20|92.77|92.73|92.83|92.78|92.83|92.78|92.77|92.73|2443
1654522950000|2022-06-06 13:42:30|92.82|92.76|92.79|92.75|92.82|92.77|92.79|92.75|0
1654522960000|2022-06-06 13:42:40|92.8|92.76|92.81|92.77|92.83|92.79|92.8|92.76|11005
1654522970000|2022-06-06 13:42:50|92.82||92.82||92.82||92.82||16
1654522980000|2022-06-06 13:43:00|92.83|92.79|93.02|92.96|93.03|93|92.82|92.77|179027
1654522990000|2022-06-06 13:43:10|93.03|92.97|92.99|92.98|93.04|92.99|92.94|92.91|56911
1654523000000|2022-06-06 13:43:20|93.01|92.99|93.02|92.98|93.05|93.01|93.01|92.98|15078
1654523010000|2022-06-06 13:43:30|93.01|92.97|92.83|92.78|93.01|92.98|92.81|92.77|73042
1654523020000|2022-06-06 13:43:40|92.82|92.77|92.66|92.61|92.82|92.77|92.63|92.59|78550
1654523030000|2022-06-06 13:43:50|92.67|92.62|92.77|92.73|92.8|92.75|92.67|92.62|5718
1654523040000|2022-06-06 13:44:00|92.75|92.7|92.74|92.71|92.76|92.72|92.73|92.66|4315
1654523050000|2022-06-06 13:44:10|92.76|92.72|92.75|92.71|92.77|92.72|92.75|92.71|1549
1654523060000|2022-06-06 13:44:20|92.74|92.72|92.78|92.75|92.82|92.78|92.74|92.72|0
1654523070000|2022-06-06 13:44:30|92.79|92.77|92.83|92.78|92.83|92.78|92.79|92.75|11487
1654523080000|2022-06-06 13:44:40|92.82|92.76|92.83|92.8|92.86|92.81|92.81|92.76|2592
1654523090000|2022-06-06 13:44:50|92.82|92.79|92.81|92.79|92.82|92.79|92.8|92.79|17694
1654523100000|2022-06-06 13:45:00|92.8|92.76|92.73|92.68|92.8|92.76|92.72|92.68|13474
1654523110000|2022-06-06 13:45:10|92.72|92.65|92.62|92.59|92.72|92.65|92.62|92.59|16441
1654523120000|2022-06-06 13:45:20|92.63|92.6|92.63|92.6|92.63|92.6|92.63|92.59|0
1654523130000|2022-06-06 13:45:30|92.62|92.59|92.67|92.62|92.67|92.64|92.57|92.51|10625
1654523140000|2022-06-06 13:45:40|92.68|92.63|92.72|92.68|92.72|92.68|92.68|92.63|5355
1654523150000|2022-06-06 13:45:50|92.71|92.67|92.74|92.68|92.74|92.68|92.7|92.65|1
1654523160000|2022-06-06 13:46:00|92.73|92.67|92.66|92.61|92.73|92.67|92.63|92.61|47156
1654523170000|2022-06-06 13:46:10|92.65|92.6|92.63|92.58|92.68|92.63|92.6|92.54|8667
1654523180000|2022-06-06 13:46:20|92.62|92.55|92.68|92.63|92.68|92.63|92.59|92.54|9751
1654523190000|2022-06-06 13:46:30|92.69|92.64|92.56|92.53|92.7|92.67|92.56|92.53|26527
1654523200000|2022-06-06 13:46:40|92.55|92.52|92.53|92.5|92.55|92.52|92.53|92.5|3840
1654523210000|2022-06-06 13:46:50|92.52|92.51|92.57|92.52|92.58|92.53|92.52|92.51|28480
1654523220000|2022-06-06 13:47:00|92.58|92.53|92.6|92.55|92.69|92.64|92.58|92.53|9920
1654523230000|2022-06-06 13:47:10|92.61|92.56|92.6|92.56|92.62|92.56|92.59|92.56|0
1654523240000|2022-06-06 13:47:20|92.59|92.54|92.55|92.5|92.59|92.54|92.53|92.5|1632
1654523250000|2022-06-06 13:47:30|92.54|92.51|92.53|92.5|92.54|92.51|92.53|92.5|1651
1654523260000|2022-06-06 13:47:40|92.54|92.51|92.49|92.44|92.54|92.51|92.49|92.44|2940
1654523270000|2022-06-06 13:47:50|92.51|92.43|92.54|92.48|92.55|92.51|92.51|92.43|14448
1654523280000|2022-06-06 13:48:00|92.53|92.47|92.53|92.47|92.53|92.47|92.53|92.46|0
1654523290000|2022-06-06 13:48:10|92.54|92.48|92.54|92.49|92.54|92.5|92.54|92.48|11817
1654523300000|2022-06-06 13:48:20|92.53||92.54||92.54||92.53||20
1654523310000|2022-06-06 13:48:30|92.53|92.48|92.54|92.49|92.54|92.49|92.53|92.48|0
1654523320000|2022-06-06 13:48:40|92.53|92.47|92.48|92.42|92.53|92.47|92.47|92.42|10422
1654523330000|2022-06-06 13:48:50|92.49|92.43|92.5|92.44|92.5|92.44|92.49|92.43|2536
1654523340000|2022-06-06 13:49:00|92.51|92.45|92.5|92.46|92.51|92.46|92.5|92.44|2368
1654523350000|2022-06-06 13:49:10|92.49|92.44|92.45|92.4|92.49|92.44|92.45|92.39|8017
1654523360000|2022-06-06 13:49:20|92.47|92.41|92.47|92.42|92.47|92.42|92.45|92.41|11122
1654523370000|2022-06-06 13:49:30|92.48|92.43|92.52|92.47|92.53|92.47|92.47|92.43|8159
1654523380000|2022-06-06 13:49:40|92.53|92.46|92.54|92.51|92.54|92.51|92.51|92.46|940
1654523390000|2022-06-06 13:49:50|92.55|92.52|92.57|92.53|92.59|92.53|92.55|92.52|8095
1654523400000|2022-06-06 13:50:00|92.6|92.55|92.59|92.57|92.63|92.58|92.59|92.55|5601
1654523410000|2022-06-06 13:50:10|92.58|92.54|92.65|92.6|92.66|92.6|92.58|92.54|537
1654523420000|2022-06-06 13:50:20|||||||||4
1654523430000|2022-06-06 13:50:30|92.66|92.61|92.7|92.65|92.7|92.66|92.66|92.61|12014
1654523440000|2022-06-06 13:50:40|||||||||500
1654523450000|2022-06-06 13:50:50|92.69||92.69||92.69||92.69||49
1654523460000|2022-06-06 13:51:00|92.71|92.66|92.72|92.67|92.73|92.68|92.69|92.65|2258
1654523470000|2022-06-06 13:51:10|92.73|92.68|92.74|92.7|92.74|92.7|92.73|92.68|3098
1654523480000|2022-06-06 13:51:20|92.73|92.68|92.73|92.67|92.73|92.68|92.7|92.67|6032
1654523490000|2022-06-06 13:51:30||92.68||92.68||92.68||92.68|0
1654523500000|2022-06-06 13:51:40|92.74|92.7|92.74|92.69|92.74|92.7|92.71|92.68|1055
1654523510000|2022-06-06 13:51:50|92.73||92.73||92.73||92.73||0
1654523520000|2022-06-06 13:52:00|92.72|92.68|92.7|92.66|92.72|92.68|92.69|92.66|5319
1654523530000|2022-06-06 13:52:10|92.72|92.68|92.72|92.68|92.72|92.69|92.7|92.66|3494
1654523540000|2022-06-06 13:52:20||92.69||92.69||92.69||92.69|10
1654523550000|2022-06-06 13:52:30|92.74|92.7|92.74|92.71|92.74|92.71|92.74|92.7|1070
1654523570000|2022-06-06 13:52:50|92.73|92.7|92.81|92.76|92.82|92.77|92.71|92.68|7753
1654523580000|2022-06-06 13:53:00|92.8|92.75|92.78|92.75|92.8|92.75|92.78|92.75|134
1654523590000|2022-06-06 13:53:10|92.77|92.74|92.8|92.75|92.86|92.81|92.77|92.74|36313
1654523600000|2022-06-06 13:53:20|92.81|92.76|92.84|92.79|92.87|92.82|92.81|92.76|3929
1654523610000|2022-06-06 13:53:30||92.8||92.8||92.8||92.78|2
1654523620000|2022-06-06 13:53:40|92.86|92.81|92.88|92.84|92.88|92.84|92.86|92.81|2558
1654523630000|2022-06-06 13:53:50|92.91|92.86|92.9|92.85|92.91|92.86|92.9|92.85|7436
1654523640000|2022-06-06 13:54:00|92.91|92.84|92.9|92.84|92.94|92.89|92.9|92.84|24496
1654523650000|2022-06-06 13:54:10|92.89|92.85|92.89|92.85|92.89|92.85|92.89|92.83|0
1654523660000|2022-06-06 13:54:20|92.91|92.86|92.91|92.86|92.91|92.87|92.89|92.85|7109
1654523670000|2022-06-06 13:54:30|92.9|92.87|92.9|92.85|92.94|92.89|92.85|92.81|13313
1654523680000|2022-06-06 13:54:40|92.91|92.86|92.93|92.88|92.93|92.88|92.91|92.86|963
1654523690000|2022-06-06 13:54:50|92.94|92.89|92.97|92.92|92.97|92.92|92.93|92.89|7240
1654523700000|2022-06-06 13:55:00|92.99|92.91|92.98|92.93|92.99|92.93|92.98|92.91|5
1654523710000|2022-06-06 13:55:10|92.99|92.94|92.94|92.9|93|92.96|92.92|92.9|25826
1654523720000|2022-06-06 13:55:20|92.97|92.91|92.96|92.92|92.99|92.94|92.91|92.9|18055
1654523730000|2022-06-06 13:55:30|92.95|92.9|92.96|92.92|92.96|92.92|92.94|92.89|5746
1654523740000|2022-06-06 13:55:40||92.93||92.92||92.93||92.92|500
1654523750000|2022-06-06 13:55:50|92.97|92.93|93.04|92.99|93.06|93.01|92.97|92.93|107237
1654523760000|2022-06-06 13:56:00|93.03|92.98|92.96|92.92|93.04|93|92.96|92.91|19736
1654523770000|2022-06-06 13:56:10|92.95|92.93|92.95|92.91|92.95|92.93|92.92|92.89|8517
1654523780000|2022-06-06 13:56:20|92.97|92.92|92.98|92.95|93|92.95|92.96|92.92|1576
1654523790000|2022-06-06 13:56:30|92.97|92.94|92.94|92.89|92.97|92.95|92.93|92.89|3888
1654523800000|2022-06-06 13:56:40|92.93|92.9|92.94|92.9|92.94|92.92|92.92|92.89|12124
1654523810000|2022-06-06 13:56:50|92.97|92.91|93.03|92.97|93.03|92.97|92.96|92.9|16826
1654523820000|2022-06-06 13:57:00|93.04|92.98|93.04|92.99|93.04|92.99|93.04|92.98|0
1654523830000|2022-06-06 13:57:10|93.03||93.03||93.03||93.03||12
1654523840000|2022-06-06 13:57:20|93.02|92.98|93.02|92.98|93.02|92.98|93|92.97|6944
1654523850000|2022-06-06 13:57:30||93||92.98||93||92.98|1224
1654523860000|2022-06-06 13:57:40|93.04|92.99|93.1|93.05|93.12|93.06|93.04|92.99|7985
1654523870000|2022-06-06 13:57:50|93.09|93.03|93.11|93.05|93.13|93.08|93.08|93.03|2525
1654523880000|2022-06-06 13:58:00|93.08|93.04|93.07|93.04|93.1|93.07|93.07|93.02|11815
1654523890000|2022-06-06 13:58:10|93.08||93.07||93.08||93.07||0
1654523900000|2022-06-06 13:58:20|93.08|93.05|93.15|93.1|93.16|93.11|93.08|93.04|5014
1654523910000|2022-06-06 13:58:30|93.16|93.11|93.16|93.1|93.19|93.14|93.15|93.1|19440
1654523920000|2022-06-06 13:58:40|93.14|93.11|93.15|93.11|93.18|93.15|93.14|93.11|40900
1654523930000|2022-06-06 13:58:50|93.14|93.09|93.07|93.02|93.14|93.11|93.07|93.02|13536
1654523940000|2022-06-06 13:59:00|93.06|93.01|93.07|93.02|93.07|93.02|93.06|93.01|4
1654523950000|2022-06-06 13:59:10|93.1|93.03|93.05|93.02|93.1|93.06|93.05|93.02|3187
1654523960000|2022-06-06 13:59:20|93.06|93.03|93.07|93.02|93.07|93.05|93.06|93.02|520
1654523970000|2022-06-06 13:59:30||93.03||93.02||93.04||93.02|1020
1654523980000|2022-06-06 13:59:40|93.09|93.04|93.08|93.03|93.09|93.05|93.08|93.02|1800
1654523990000|2022-06-06 13:59:50|93.07|93.04|93.08|93.04|93.08|93.04|93.07|93.04|13
1654524000000|2022-06-06 14:00:00|93.07|93.05|93.06|93.03|93.07|93.05|93.05|93.03|51
1654524010000|2022-06-06 14:00:10|93.05|93.01|92.99|92.96|93.05|93.03|92.97|92.92|13832
1654524020000|2022-06-06 14:00:20|92.98|92.97|92.96|92.94|92.98|92.97|92.96|92.92|8998
1654524030000|2022-06-06 14:00:30|92.99|92.95|93.08|93.03|93.1|93.05|92.98|92.94|10965
1654524040000|2022-06-06 14:00:40||93.04||93.03||93.05||93.03|0
1654524050000|2022-06-06 14:00:50|93.1|93.05|93.11|93.05|93.11|93.07|93.1|93.05|5425
1654524060000|2022-06-06 14:01:00|93.12|93.07|93.18|93.13|93.2|93.14|93.12|93.07|191
1654524070000|2022-06-06 14:01:10|93.19|93.14|93.2|93.15|93.2|93.16|93.17|93.13|1269
1654524080000|2022-06-06 14:01:20|93.19|93.16|93.2|93.14|93.2|93.17|93.19|93.14|0
1654524090000|2022-06-06 14:01:30|93.19|93.16|93.19|93.14|93.19|93.17|93.18|93.14|2430
1654524100000|2022-06-06 14:01:40|93.18|93.12|93.2|93.16|93.2|93.16|93.17|93.12|2988
1654524110000|2022-06-06 14:01:50|93.19|93.15|93.2|93.16|93.2|93.16|93.19|93.15|0
1654524120000|2022-06-06 14:02:00|||||||||4
1654524130000|2022-06-06 14:02:10||93.17||93.17||93.18||93.16|35095
1654524140000|2022-06-06 14:02:20|93.19|93.18|93.19|93.17|93.2|93.18|93.19|93.17|0
1654524150000|2022-06-06 14:02:30|93.18|93.16|93.2|93.16|93.2|93.19|93.18|93.16|15465
1654524160000|2022-06-06 14:02:40||93.17||93.17||93.17||93.17|0
1654524210000|2022-06-06 14:03:30||93.18||93.18||93.18||93.18|114
1654524220000|2022-06-06 14:03:40||93.19||93.18||93.19||93.18|1064
1654524230000|2022-06-06 14:03:50|93.21|93.19|93.25|93.21|93.26|93.23|93.21|93.19|23660
1654524240000|2022-06-06 14:04:00|93.23|93.22|93.14|93.1|93.23|93.22|93.13|93.09|9590
1654524250000|2022-06-06 14:04:10|93.13|93.11|93.14|93.09|93.15|93.11|93.12|93.09|7233
1654524260000|2022-06-06 14:04:20|93.15|93.1|93.09|93.05|93.16|93.11|93.09|93.03|1413
1654524270000|2022-06-06 14:04:30|93.08|93.04|93.07|93.03|93.09|93.05|93.07|93.03|5456
1654524280000|2022-06-06 14:04:40|93.06|93|93.04|93.01|93.06|93.02|93.03|93|4549
1654524290000|2022-06-06 14:04:50|93.06|93.02|93.09|93.04|93.09|93.04|93.06|93.01|9926
1654524300000|2022-06-06 14:05:00|93.08|93.05|93.12|93.07|93.15|93.11|93.08|93.04|5959
1654524310000|2022-06-06 14:05:10|93.14|93.08|93.11|93.06|93.15|93.11|93.11|93.06|1000
1654524320000|2022-06-06 14:05:20|93.1|93.08|93.11|93.06|93.11|93.08|93.09|93.04|1878
1654524330000|2022-06-06 14:05:30||93.07||93.06||93.07||93.06|26
1654524340000|2022-06-06 14:05:40|93.1|93.05|93.08|93.03|93.11|93.05|93.04|93|49816
1654524350000|2022-06-06 14:05:50|93.09|93.04|93.14|93.09|93.14|93.1|93.09|93.03|2188
1654524360000|2022-06-06 14:06:00|93.15|93.1|93.23|93.17|93.23|93.17|93.15|93.1|18
1654524370000|2022-06-06 14:06:10|93.24|93.18|93.24|93.18|93.25|93.19|93.24|93.18|21
1654524380000|2022-06-06 14:06:20|93.25|93.19|93.26|93.2|93.27|93.21|93.25|93.19|1072
1654524390000|2022-06-06 14:06:30|93.27|93.21|93.28|93.22|93.28|93.22|93.27|93.21|6067
1654524400000|2022-06-06 14:06:40|93.27|93.23|93.21|93.16|93.27|93.23|93.19|93.15|9547
1654524410000|2022-06-06 14:06:50|93.2|93.17|93.19|93.16|93.2|93.17|93.19|93.16|152
1654524420000|2022-06-06 14:07:00|93.2|93.17|93.2|93.17|93.2|93.17|93.2|93.17|0
1654524440000|2022-06-06 14:07:20|93.19|93.16|93.21|93.17|93.21|93.18|93.19|93.16|5985
1654524450000|2022-06-06 14:07:30|93.22|93.18|93.23|93.18|93.23|93.18|93.22|93.18|0
1654524460000|2022-06-06 14:07:40|93.22|93.17|93.18|93.13|93.22|93.17|93.16|93.11|1822
1654524470000|2022-06-06 14:07:50|93.19|93.12|93.19|93.13|93.19|93.13|93.18|93.12|1079
1654524480000|2022-06-06 14:08:00|93.18|93.14|93.17|93.12|93.19|93.14|93.14|93.11|4424
1654524490000|2022-06-06 14:08:10|93.19|93.11|93.19|93.14|93.19|93.14|93.19|93.11|8130
1654524500000|2022-06-06 14:08:20|93.2|93.15|93.24|93.18|93.25|93.19|93.2|93.15|1338
1654524510000|2022-06-06 14:08:30|93.23|93.19|93.24|93.19|93.24|93.2|93.23|93.18|3
1654524520000|2022-06-06 14:08:40|93.22|93.18|93.24|93.18|93.24|93.19|93.22|93.18|242
1654524530000|2022-06-06 14:08:50||93.19||93.2||93.2||93.19|14
1654524540000|2022-06-06 14:09:00|93.25|93.21|93.25|93.22|93.25|93.22|93.24|93.19|200
1654524550000|2022-06-06 14:09:10||93.2||93.22||93.22||93.2|0
1654524560000|2022-06-06 14:09:20|93.27||93.27||93.27||93.27||0
1654524570000|2022-06-06 14:09:30|93.26|93.21|93.24|93.2|93.26|93.21|93.22|93.2|1013
1654524580000|2022-06-06 14:09:40|||||||||2054
1654524590000|2022-06-06 14:09:50|||||||||600
1654524600000|2022-06-06 14:10:00|93.26|93.21|93.26|93.22|93.26|93.22|93.26|93.2|3768
1654524610000|2022-06-06 14:10:10|93.25|93.21|93.27|93.23|93.27|93.23|93.24|93.2|1382
1654524620000|2022-06-06 14:10:20|93.26||93.27||93.27||93.26||1490
1654524630000|2022-06-06 14:10:30|93.26||93.27||93.27||93.26||0
1654524650000|2022-06-06 14:10:50|93.29|93.24|93.28|93.25|93.29|93.26|93.28|93.23|4085
1654524660000|2022-06-06 14:11:00|93.27|93.24|93.24|93.2|93.27|93.25|93.23|93.2|10184
1654524670000|2022-06-06 14:11:10|93.25|93.21|93.3|93.26|93.3|93.26|93.25|93.21|21
1654524680000|2022-06-06 14:11:20||93.27||93.26||93.27||93.26|0
1654524690000|2022-06-06 14:11:30|||||||||3014
1654524700000|2022-06-06 14:11:40|||||||||897
1654524710000|2022-06-06 14:11:50|93.29||93.3||93.3||93.29||110
1654524720000|2022-06-06 14:12:00|93.28|93.25|93.28|93.25|93.28|93.26|93.26|93.25|5745
1654524730000|2022-06-06 14:12:10|93.29|93.23|93.26|93.23|93.29|93.24|93.25|93.22|57
1654524740000|2022-06-06 14:12:20|93.27|93.24|93.29|93.24|93.29|93.24|93.27|93.24|4341
1654524750000|2022-06-06 14:12:30||93.25||93.25||93.25||93.25|1462
1654524760000|2022-06-06 14:12:40|93.26|93.23|93.26|93.23|93.26|93.23|93.26|93.23|7098
1654524770000|2022-06-06 14:12:50|93.27||93.26||93.28||93.26||0
1654524790000|2022-06-06 14:13:10|93.27||93.26||93.28||93.26||21
1654524800000|2022-06-06 14:13:20|93.27||93.28||93.28||93.26||2145
1654524810000|2022-06-06 14:13:30|93.27|93.21|93.23|93.18|93.27|93.22|93.22|93.18|4703
1654524820000|2022-06-06 14:13:40||93.19||93.2||93.21||93.18|556
1654524830000|2022-06-06 14:13:50|93.22|93.19|93.16|93.13|93.23|93.21|93.16|93.13|96
1654524840000|2022-06-06 14:14:00|93.18|93.15|93.22|93.18|93.22|93.18|93.18|93.15|9906
1654524850000|2022-06-06 14:14:10|93.21|93.17|93.21|93.17|93.22|93.17|93.2|93.16|3009
1654524860000|2022-06-06 14:14:20|93.2||93.2||93.2||93.2||50
1654524870000|2022-06-06 14:14:30|93.21|93.18|93.2|93.17|93.21|93.18|93.2|93.17|5421
1654524880000|2022-06-06 14:14:40|93.18|93.14|93.15|93.11|93.18|93.14|93.14|93.1|190
1654524890000|2022-06-06 14:14:50||93.12||93.13||93.13||93.12|0
1654524900000|2022-06-06 14:15:00||93.14||93.14||93.14||93.14|1188
1654524910000|2022-06-06 14:15:10|93.14|93.12|93.15|93.1|93.15|93.12|93.13|93.09|6919
1654524920000|2022-06-06 14:15:20|93.14|93.09|93.17|93.11|93.18|93.13|93.12|93.09|2024
1654524930000|2022-06-06 14:15:30|93.16|93.12|93.16|93.12|93.16|93.13|93.16|93.12|959
1654524940000|2022-06-06 14:15:40|93.14||93.14||93.14||93.14||4274
1654524950000|2022-06-06 14:15:50|93.15||93.15||93.15||93.15||5329
1654524960000|2022-06-06 14:16:00|93.14|93.11|93.1|93.07|93.14|93.11|93.1|93.05|1588
1654524970000|2022-06-06 14:16:10|93.09|93.05|93.04|93|93.09|93.05|92.94|92.91|95006
1654524980000|2022-06-06 14:16:20|93.05|93.02|93.06|93.04|93.06|93.04|93.05|93|5086
1654524990000|2022-06-06 14:16:30|93.05|93.02|93.03|93.01|93.06|93.02|93.02|92.98|7291
1654525000000|2022-06-06 14:16:40|93.05|93.02|93.05|93.03|93.05|93.03|93.05|93.01|13731
1654525010000|2022-06-06 14:16:50|93.07||93.07||93.07||93.06||267
1654525020000|2022-06-06 14:17:00|93.08|93.04|93.08|93.04|93.1|93.05|93.07|93.03|20909
1654525030000|2022-06-06 14:17:10|93.09|93.05|93.15|93.13|93.19|93.14|93.09|93.04|213
1654525040000|2022-06-06 14:17:20|93.16|93.1|93.15|93.11|93.16|93.11|93.13|93.1|2048
1654525050000|2022-06-06 14:17:30|93.16|93.12|93.19|93.15|93.2|93.15|93.16|93.12|17609
1654525060000|2022-06-06 14:17:40|93.2|93.16|93.19|93.15|93.23|93.18|93.19|93.14|14598
1654525070000|2022-06-06 14:17:50|93.2|93.16|93.27|93.23|93.28|93.23|93.19|93.15|7876
1654525080000|2022-06-06 14:18:00|93.26|93.21|93.25|93.2|93.26|93.22|93.22|93.17|3589
1654525090000|2022-06-06 14:18:10|93.26|93.21|93.24|93.19|93.26|93.23|93.21|93.17|17283
1654525100000|2022-06-06 14:18:20|93.23|93.2|93.24|93.2|93.25|93.2|93.23|93.19|0
1654525110000|2022-06-06 14:18:30|93.25|93.19|93.25|93.22|93.25|93.22|93.25|93.19|1330
1654525120000|2022-06-06 14:18:40|93.24|93.21|93.16|93.11|93.24|93.21|93.16|93.11|32876
1654525130000|2022-06-06 14:18:50|93.17|93.12|93.16|93.11|93.17|93.14|93.16|93.11|95
1654525140000|2022-06-06 14:19:00|93.17|93.12|93.19|93.16|93.19|93.16|93.17|93.12|5366
1654525150000|2022-06-06 14:19:10|93.18|93.15|93.18|93.15|93.18|93.15|93.16|93.12|7557
1654525160000|2022-06-06 14:19:20|93.19|93.16|93.19|93.15|93.19|93.16|93.19|93.15|0
1654525170000|2022-06-06 14:19:30|93.18|93.14|93.17|93.15|93.18|93.15|93.12|93.08|8193
1654525180000|2022-06-06 14:19:40|93.18|93.16|93.21|93.17|93.23|93.19|93.18|93.16|6234
1654525220000|2022-06-06 14:20:20||93.18||93.18||93.18||93.18|6134
1654525230000|2022-06-06 14:20:30||93.19||93.19||93.19||93.19|16738
1654525240000|2022-06-06 14:20:40|93.2|93.18|93.19|93.15|93.2|93.18|93.18|93.13|13341
1654525250000|2022-06-06 14:20:50|93.17||93.18||93.2||93.17||310
1654525260000|2022-06-06 14:21:00|||||||||280
1654525270000|2022-06-06 14:21:10|93.2|93.17|93.18|93.15|93.2|93.17|93.18|93.15|401
1654525280000|2022-06-06 14:21:20||93.16||93.16||93.16||93.16|16
1654525290000|2022-06-06 14:21:30|93.2|93.15|93.16|93.12|93.2|93.15|93.15|93.11|6012
1654525300000|2022-06-06 14:21:40|93.18|93.14|93.19|93.15|93.19|93.15|93.18|93.12|50143
1654525310000|2022-06-06 14:21:50|93.18|93.13|93.15|93.11|93.18|93.13|93.14|93.11|1996
1654525320000|2022-06-06 14:22:00|93.16|93.1|93.17|93.12|93.18|93.13|93.16|93.1|3549
1654525330000|2022-06-06 14:22:10|93.18|93.13|93.15|93.12|93.18|93.14|93.15|93.12|1057
1654525340000|2022-06-06 14:22:20|93.16|93.1|93.11|93.09|93.16|93.1|93.11|93.08|112
1654525350000|2022-06-06 14:22:30||93.1||93.09||93.1||93.09|180
1654525360000|2022-06-06 14:22:40||93.1||93.09||93.1||93.09|189
1654525370000|2022-06-06 14:22:50||93.1||93.09||93.1||93.09|2670
1654525380000|2022-06-06 14:23:00|93.14|93.1|93.17|93.13|93.17|93.13|93.14|93.1|1036
1654525390000|2022-06-06 14:23:10|93.16||93.17||93.17||93.16||0
1654525400000|2022-06-06 14:23:20|93.16|93.12|93.15|93.11|93.16|93.14|93.12|93.1|10502
1654525420000|2022-06-06 14:23:40|93.16|93.12|93.15|93.11|93.16|93.12|93.14|93.11|4140
1654525430000|2022-06-06 14:23:50||93.12||93.12||93.12||93.12|1213
1654525440000|2022-06-06 14:24:00|93.16|93.13|93.17|93.14|93.17|93.14|93.15|93.12|8924
1654525450000|2022-06-06 14:24:10|93.16|93.15|93.14|93.13|93.16|93.16|93.13|93.12|5521
1654525460000|2022-06-06 14:24:20|93.16|93.14|93.17|93.13|93.17|93.14|93.16|93.13|1433
1654525470000|2022-06-06 14:24:30|93.16|93.11|93.11|93.09|93.16|93.15|93.11|93.09|16580
1654525480000|2022-06-06 14:24:40|93.1|93.07|93.1|93.08|93.1|93.08|93.09|93.05|6840
1654525490000|2022-06-06 14:24:50|93.12|93.09|93.12|93.07|93.13|93.11|93.12|93.07|6336
1654525500000|2022-06-06 14:25:00|93.11|93.08|93.12|93.1|93.12|93.1|93.1|93.06|1348
1654525510000|2022-06-06 14:25:10|93.11|93.07|93.08|93.03|93.15|93.11|93.06|93.02|30454
1654525520000|2022-06-06 14:25:20|93.09|93.04|93.14|93.11|93.15|93.12|93.09|93.04|2967
1654525530000|2022-06-06 14:25:30|93.13|93.1|93.12|93.1|93.13|93.1|93.12|93.1|978
1654525540000|2022-06-06 14:25:40|||||||||10000
1654525550000|2022-06-06 14:25:50|93.13|93.11|93.17|93.13|93.17|93.13|93.13|93.11|14084
1654525560000|2022-06-06 14:26:00|93.16|93.12|93.09|93.06|93.16|93.12|93.09|93.06|36331
1654525570000|2022-06-06 14:26:10|93.1|93.07|93.12|93.07|93.12|93.07|93.1|93.07|5
1654525580000|2022-06-06 14:26:20|93.11|93.08|93.13|93.1|93.13|93.1|93.11|93.08|0
1654525590000|2022-06-06 14:26:30|93.15|93.11|93.15|93.11|93.15|93.13|93.13|93.1|5486
1654525600000|2022-06-06 14:26:40|93.14|93.12|93.17|93.13|93.17|93.13|93.14|93.11|8911
1654525620000|2022-06-06 14:27:00|93.18|93.14|93.18|93.15|93.18|93.17|93.17|93.13|10132
1654525630000|2022-06-06 14:27:10|93.2|93.16|93.22|93.19|93.23|93.19|93.2|93.15|9124
1654525640000|2022-06-06 14:27:20|93.2|93.17|93.2|93.16|93.2|93.17|93.18|93.16|158
1654525650000|2022-06-06 14:27:30|93.21|93.17|93.19|93.16|93.21|93.17|93.19|93.16|0
1654525660000|2022-06-06 14:27:40|||||||||15290
1654525670000|2022-06-06 14:27:50|93.21|93.17|93.21|93.19|93.23|93.19|93.21|93.17|30
1654525680000|2022-06-06 14:28:00|93.2|93.17|93.19|93.16|93.2|93.17|93.19|93.16|2727
1654525690000|2022-06-06 14:28:10|93.2|93.15|93.22|93.18|93.23|93.19|93.2|93.15|0
1654525700000|2022-06-06 14:28:20||93.17||93.18||93.18||93.17|0
1654525710000|2022-06-06 14:28:30|93.23|93.19|93.22|93.18|93.23|93.19|93.22|93.18|264
1654525720000|2022-06-06 14:28:40|93.23|93.19|93.23|93.19|93.23|93.19|93.23|93.19|0
1654525730000|2022-06-06 14:28:50|93.22|93.18|93.23|93.18|93.23|93.19|93.22|93.18|3725
1654525740000|2022-06-06 14:29:00|93.25|93.2|93.25|93.22|93.25|93.22|93.25|93.2|4500
1654525750000|2022-06-06 14:29:10|93.27|93.23|93.3|93.26|93.3|93.26|93.27|93.23|8226
1654525760000|2022-06-06 14:29:20|93.29|93.24|93.28|93.26|93.3|93.26|93.27|93.23|237
1654525770000|2022-06-06 14:29:30|93.27|93.25|93.13|93.11|93.27|93.25|93.13|93.1|89742
1654525780000|2022-06-06 14:29:40|93.12|93.1|93.13|93.09|93.14|93.11|93.09|93.06|26318
1654525790000|2022-06-06 14:29:50|93.12||93.13||93.13||93.12||6038
1654525800000|2022-06-06 14:30:00|93.12|93.1|93.12|93.1|93.13|93.1|93.12|93.09|4
1654525810000|2022-06-06 14:30:10|93.13|93.11|93.15|93.12|93.16|93.12|93.13|93.11|16008
1654525820000|2022-06-06 14:30:20|93.16|93.13|93.16|93.13|93.16|93.13|93.16|93.13|894
1654525830000|2022-06-06 14:30:30|93.14|93.12|93.11|93.09|93.14|93.12|93.1|93.09|8151
1654525840000|2022-06-06 14:30:40|93.12|93.1|93.16|93.11|93.16|93.12|93.12|93.1|12268
1654525850000|2022-06-06 14:30:50|93.17|93.12|93.13|93.09|93.17|93.14|93.11|93.09|18386
1654525860000|2022-06-06 14:31:00|93.14|93.1|93.19|93.15|93.2|93.15|93.14|93.1|5712
1654525870000|2022-06-06 14:31:10|93.2|93.16|93.29|93.26|93.3|93.27|93.19|93.15|163720
1654525880000|2022-06-06 14:31:20|93.28|93.25|93.3|93.28|93.3|93.28|93.27|93.25|40973
1654525890000|2022-06-06 14:31:30|93.29|93.27|93.29|93.27|93.29|93.27|93.29|93.24|4573
1654525900000|2022-06-06 14:31:40|||||||||2524
1654525910000|2022-06-06 14:31:50|93.3|93.28|93.35|93.33|93.35|93.34|93.3|93.28|48340
1654525920000|2022-06-06 14:32:00|93.36|93.34|93.49|93.46|93.49|93.46|93.36|93.34|22668
1654525930000|2022-06-06 14:32:10|93.5|93.47|93.49|93.46|93.56|93.51|93.49|93.46|39518
1654525940000|2022-06-06 14:32:20|93.5|93.47|93.6|93.55|93.6|93.55|93.5|93.47|23622
1654525950000|2022-06-06 14:32:30|93.61|93.56|93.66|93.61|93.66|93.61|93.59|93.56|4597
1654525960000|2022-06-06 14:32:40|93.67|93.62|93.67|93.63|93.67|93.64|93.67|93.62|88
1654525970000|2022-06-06 14:32:50|93.66|93.64|93.67|93.64|93.67|93.65|93.66|93.63|1000
1654525990000|2022-06-06 14:33:10|93.69|93.65|93.67|93.64|93.75|93.7|93.67|93.64|23605
1654526000000|2022-06-06 14:33:20|93.66||93.67||93.67||93.66||735
1654526010000|2022-06-06 14:33:30|93.68|93.65|93.68|93.64|93.71|93.66|93.66|93.64|10427
1654526020000|2022-06-06 14:33:40|93.7|93.65|93.71|93.66|93.72|93.68|93.69|93.65|29430
1654526030000|2022-06-06 14:33:50|93.72|93.67|93.78|93.74|93.8|93.74|93.71|93.67|2600
1654526040000|2022-06-06 14:34:00|93.79|93.75|93.78|93.74|93.83|93.79|93.77|93.74|8568
1654526050000|2022-06-06 14:34:10|93.8|93.75|93.8|93.74|93.8|93.76|93.79|93.74|1500
1654526060000|2022-06-06 14:34:20||93.75||93.75||93.76||93.75|0
1654526070000|2022-06-06 14:34:30|93.81|93.76|93.82|93.77|93.83|93.77|93.81|93.76|12121
1654526080000|2022-06-06 14:34:40|93.81|93.75|93.83|93.78|93.84|93.78|93.81|93.75|4815
1654526090000|2022-06-06 14:34:50|93.82|93.76|93.79|93.74|93.82|93.78|93.76|93.74|37890
1654526100000|2022-06-06 14:35:00||93.76||93.76||93.77||93.76|56349
1654526110000|2022-06-06 14:35:10|93.78|93.74|93.78|93.76|93.78|93.76|93.77|93.74|6045
1654526140000|2022-06-06 14:35:40|93.77|93.74|93.65|93.63|93.77|93.74|93.65|93.63|17216
1654526150000|2022-06-06 14:35:50|93.66|93.64|93.68|93.63|93.68|93.65|93.66|93.63|1470
1654526160000|2022-06-06 14:36:00|93.67|93.64|93.66|93.64|93.67|93.64|93.66|93.64|3945
1654526170000|2022-06-06 14:36:10|93.67|93.65|93.68|93.64|93.68|93.65|93.67|93.64|5568
1654526180000|2022-06-06 14:36:20|93.67|93.65|93.68|93.65|93.68|93.65|93.67|93.65|5643
1654526190000|2022-06-06 14:36:30|93.67|93.64|93.62|93.59|93.67|93.64|93.61|93.56|8400
1654526200000|2022-06-06 14:36:40|93.64|93.61|93.67|93.62|93.7|93.64|93.64|93.61|17097
1654526210000|2022-06-06 14:36:50|93.65|93.61|93.65|93.61|93.65|93.61|93.65|93.61|0
1654526220000|2022-06-06 14:37:00|93.64|93.6|93.64|93.61|93.65|93.61|93.61|93.59|1072
1654526230000|2022-06-06 14:37:10|93.65|93.62|93.67|93.64|93.69|93.64|93.65|93.62|2913
1654526240000|2022-06-06 14:37:20|93.66|93.63|93.67|93.63|93.67|93.63|93.62|93.56|12105
1654526250000|2022-06-06 14:37:30|93.66|93.62|93.63|93.6|93.66|93.62|93.63|93.58|2200
1654526260000|2022-06-06 14:37:40|93.62|93.61|93.59|93.53|93.62|93.61|93.58|93.52|4857
1654526270000|2022-06-06 14:37:50|93.6|93.55|93.58|93.53|93.6|93.55|93.58|93.53|0
1654526280000|2022-06-06 14:38:00|93.6|93.57|93.6|93.57|93.61|93.57|93.6|93.57|4627
1654526290000|2022-06-06 14:38:10|93.61|93.56|93.61|93.56|93.64|93.58|93.6|93.55|30390
1654526300000|2022-06-06 14:38:20|93.63|93.55|93.61|93.57|93.63|93.57|93.61|93.55|0
1654526310000|2022-06-06 14:38:30|93.6|93.55|93.6|93.55|93.6|93.55|93.58|93.55|3534
1654526330000|2022-06-06 14:38:50|93.59|93.56|93.51|93.5|93.59|93.56|93.51|93.48|1271
1654526340000|2022-06-06 14:39:00|93.52|93.47|93.52|93.47|93.53|93.47|93.51|93.45|2141
1654526350000|2022-06-06 14:39:10|93.54|93.48|93.51|93.47|93.54|93.49|93.51|93.47|329
1654526360000|2022-06-06 14:39:20|93.52|93.48|93.53|93.49|93.54|93.5|93.52|93.48|2404
1654526370000|2022-06-06 14:39:30|93.54||93.53||93.55||93.53||0
1654526380000|2022-06-06 14:39:40|93.52|93.5|93.52|93.5|93.52|93.5|93.52|93.5|106857
1654526390000|2022-06-06 14:39:50|93.53|93.48|93.44|93.4|93.53|93.48|93.43|93.36|36925
1654526400000|2022-06-06 14:40:00|93.45|93.41|93.4|93.37|93.47|93.41|93.4|93.37|9283
1654526410000|2022-06-06 14:40:10|93.39|93.36|93.43|93.38|93.44|93.39|93.39|93.35|36207
1654526420000|2022-06-06 14:40:20|93.44|93.39|93.45|93.39|93.45|93.41|93.43|93.38|2143
1654526430000|2022-06-06 14:40:30|93.44|93.38|93.43|93.39|93.45|93.39|93.43|93.37|65
1654526440000|2022-06-06 14:40:40|93.45||93.43||93.45||93.43||2130
1654526450000|2022-06-06 14:40:50|93.42|93.37|93.42|93.39|93.42|93.39|93.38|93.36|1001
1654526460000|2022-06-06 14:41:00|93.41|93.37|93.41|93.39|93.41|93.39|93.4|93.35|9961
1654526480000|2022-06-06 14:41:20|93.43|93.36|93.4|93.37|93.44|93.37|93.4|93.36|13171
1654526490000|2022-06-06 14:41:30|93.41|93.39|93.42|93.39|93.43|93.4|93.41|93.39|24066
1654526510000|2022-06-06 14:41:50|93.41|93.37|93.4|93.39|93.41|93.39|93.4|93.37|5492
1654526520000|2022-06-06 14:42:00||93.37||93.38||93.38||93.37|1769
1654526530000|2022-06-06 14:42:10|93.39|93.36|93.39|93.36|93.39|93.36|93.39|93.36|2353
1654526540000|2022-06-06 14:42:20|93.4|93.37|93.4|93.38|93.4|93.38|93.4|93.37|20000
1654526550000|2022-06-06 14:42:30|93.42|93.39|93.41|93.38|93.42|93.39|93.41|93.38|5103
1654526560000|2022-06-06 14:42:40|93.39|93.36|93.39|93.38|93.41|93.38|93.39|93.36|1976
1654526570000|2022-06-06 14:42:50|93.38|93.35|93.39|93.37|93.39|93.37|93.38|93.35|273
1654526580000|2022-06-06 14:43:00|93.38|93.34|93.41|93.36|93.41|93.36|93.35|93.32|6048
1654526590000|2022-06-06 14:43:10|93.4||93.38||93.4||93.38||2
1654526610000|2022-06-06 14:43:30|93.37|93.35|93.37|93.34|93.37|93.35|93.36|93.33|20977
1654526620000|2022-06-06 14:43:40|93.38|93.35|93.38|93.35|93.38|93.35|93.38|93.34|0
1654526630000|2022-06-06 14:43:50|93.37|93.36|93.29|93.25|93.37|93.36|93.28|93.23|2726
1654526640000|2022-06-06 14:44:00|93.31|93.26|93.32|93.27|93.32|93.27|93.3|93.26|272
1654526650000|2022-06-06 14:44:10|93.33|93.28|93.35|93.31|93.36|93.31|93.32|93.27|3632
1654526660000|2022-06-06 14:44:20|93.36|93.3|93.37|93.32|93.37|93.32|93.35|93.3|0
1654526680000|2022-06-06 14:44:40|93.38|93.33|93.34|93.29|93.38|93.34|93.33|93.29|3679
1654526690000|2022-06-06 14:44:50|93.36|93.3|93.36|93.32|93.36|93.32|93.34|93.29|1117
1654526700000|2022-06-06 14:45:00|93.35|93.31|93.35|93.33|93.37|93.33|93.35|93.31|3515
1654526710000|2022-06-06 14:45:10|93.37|93.34|93.4|93.36|93.4|93.36|93.37|93.34|2565
1654526720000|2022-06-06 14:45:20|93.42|93.37|93.41|93.37|93.42|93.37|93.41|93.37|782
1654526730000|2022-06-06 14:45:30|93.4|93.35|93.36|93.32|93.4|93.35|93.35|93.3|4865
1654526740000|2022-06-06 14:45:40|93.37|93.33|93.37|93.34|93.37|93.34|93.37|93.33|106
1654526750000|2022-06-06 14:45:50|||||||||3429
1654526770000|2022-06-06 14:46:10|93.36|93.32|93.36|93.33|93.36|93.33|93.35|93.31|4278
1654526780000|2022-06-06 14:46:20|93.39|93.34|93.4|93.35|93.42|93.37|93.39|93.34|1
1654526790000|2022-06-06 14:46:30|93.39|93.36|93.39|93.34|93.39|93.36|93.37|93.33|500
1654526800000|2022-06-06 14:46:40||93.35||93.34||93.35||93.34|0
1654526810000|2022-06-06 14:46:50|93.37|93.35|93.38|93.35|93.39|93.35|93.37|93.35|13224
1654526820000|2022-06-06 14:47:00||93.36||93.35||93.36||93.35|1076
1654526840000|2022-06-06 14:47:20|||||||||1072
1654526860000|2022-06-06 14:47:40|93.39|93.36|93.42|93.38|93.42|93.39|93.39|93.35|62331
1654526870000|2022-06-06 14:47:50|93.43|93.39|93.43|93.4|93.43|93.4|93.42|93.39|3972
1654526880000|2022-06-06 14:48:00||93.41||93.4||93.41||93.4|0
1654526890000|2022-06-06 14:48:10|93.42|93.39|93.4|93.38|93.42|93.39|93.4|93.38|3394
1654526900000|2022-06-06 14:48:20|93.42|93.39|93.43|93.4|93.43|93.4|93.42|93.39|1114
1654526910000|2022-06-06 14:48:30|93.42|93.39|93.43|93.39|93.43|93.39|93.42|93.39|0
1654526920000|2022-06-06 14:48:40|93.42||93.42||93.43||93.42||22
1654526930000|2022-06-06 14:48:50|93.41|93.4|93.43|93.4|93.43|93.4|93.41|93.4|62
1654526940000|2022-06-06 14:49:00|93.45|93.39|93.47|93.42|93.48|93.42|93.45|93.39|2253
1654526950000|2022-06-06 14:49:10|93.46|93.43|93.47|93.43|93.47|93.43|93.46|93.43|5415
1654526960000|2022-06-06 14:49:20|93.46|93.44|93.47|93.43|93.47|93.44|93.46|93.42|0
1654526970000|2022-06-06 14:49:30|93.46||93.47||93.47||93.46||0
1654526980000|2022-06-06 14:49:40|93.46||93.46||93.46||93.45||11900
1654526990000|2022-06-06 14:49:50|93.47||93.48||93.48||93.47||31
1654527000000|2022-06-06 14:50:00|93.47|93.44|93.46|93.44|93.48|93.46|93.46|93.44|5720
1654527010000|2022-06-06 14:50:10|93.47||93.48||93.48||93.47||1000
1654527020000|2022-06-06 14:50:20|93.49|93.45|93.52|93.49|93.53|93.49|93.49|93.45|22091
1654527030000|2022-06-06 14:50:30|93.5|93.47|93.5|93.47|93.5|93.47|93.49|93.46|4070
1654527050000|2022-06-06 14:50:50|93.49|93.46|93.47|93.45|93.53|93.48|93.47|93.45|18496
1654527060000|2022-06-06 14:51:00|93.45|93.46|93.45|93.43|93.45|93.46|93.45|93.43|32044
1654527070000|2022-06-06 14:51:10|||||||||1587
1654527080000|2022-06-06 14:51:20|||||||||21214
1654527090000|2022-06-06 14:51:30||93.44||93.43||93.44||93.43|130
1654527100000|2022-06-06 14:51:40|||||||||10954
1654527110000|2022-06-06 14:51:50|93.47|93.45|93.47|93.43|93.47|93.45|93.46|93.43|2816
1654527120000|2022-06-06 14:52:00|||||||||6
1654527130000|2022-06-06 14:52:10|93.45|93.41|93.46|93.43|93.47|93.43|93.43|93.41|10871
1654527150000|2022-06-06 14:52:30|93.47|93.42|93.43|93.41|93.47|93.42|93.43|93.41|4191
1654527160000|2022-06-06 14:52:40|93.45|93.42|93.48|93.44|93.48|93.46|93.44|93.42|38733
1654527170000|2022-06-06 14:52:50|93.47|93.43|93.41|93.39|93.47|93.43|93.41|93.39|8493
1654527180000|2022-06-06 14:53:00|93.4||93.41||93.41||93.4||197
1654527200000|2022-06-06 14:53:20|93.43|93.4|93.46|93.42|93.46|93.42|93.43|93.4|1477
1654527210000|2022-06-06 14:53:30||93.44||93.42||93.44||93.42|107085
1654527220000|2022-06-06 14:53:40|93.45|93.41|93.44|93.42|93.45|93.42|93.43|93.41|4581
1654527240000|2022-06-06 14:54:00|93.43|93.4|93.43|93.41|93.43|93.41|93.43|93.39|294
1654527250000|2022-06-06 14:54:10|||||||||500
1654527260000|2022-06-06 14:54:20||93.42||93.41||93.42||93.41|0
1654527270000|2022-06-06 14:54:30|||||||||524
1654527280000|2022-06-06 14:54:40|||||||||6363
1654527300000|2022-06-06 14:55:00|93.46|93.42|93.5|93.47|93.51|93.47|93.45|93.41|8832
1654527310000|2022-06-06 14:55:10|93.49|93.46|93.42|93.38|93.49|93.46|93.41|93.38|20324
1654527320000|2022-06-06 14:55:20|93.43|93.39|93.43|93.39|93.43|93.42|93.43|93.39|1312
1654527330000|2022-06-06 14:55:30|93.42|93.38|93.41|93.39|93.42|93.41|93.41|93.38|6563
1654527340000|2022-06-06 14:55:40|93.4|93.38|93.39|93.35|93.4|93.38|93.38|93.34|12068
1654527350000|2022-06-06 14:55:50|93.4|93.36|93.42|93.37|93.42|93.37|93.39|93.36|368
1654527360000|2022-06-06 14:56:00||93.38||93.38||93.38||93.38|1070
1654527370000|2022-06-06 14:56:10|93.41|93.39|93.41|93.39|93.41|93.39|93.41|93.39|0
1654527380000|2022-06-06 14:56:20|93.4|93.38|93.41|93.38|93.41|93.39|93.4|93.38|4934
1654527390000|2022-06-06 14:56:30|||||||||2000
1654527400000|2022-06-06 14:56:40||93.39||93.39||93.39||93.39|12788
1654527410000|2022-06-06 14:56:50|93.43|93.4|93.43|93.39|93.43|93.41|93.43|93.39|5812
1654527420000|2022-06-06 14:57:00||93.4||93.4||93.4||93.4|0
1654527430000|2022-06-06 14:57:10|93.42|93.39|93.41|93.39|93.43|93.39|93.39|93.36|11654
1654527440000|2022-06-06 14:57:20|93.43|93.4|93.43|93.41|93.43|93.41|93.42|93.39|23342
1654527460000|2022-06-06 14:57:40|||||||||16284
1654527480000|2022-06-06 14:58:00|93.45|93.42|93.46|93.42|93.46|93.42|93.45|93.42|1479
1654527490000|2022-06-06 14:58:10|||||||||191
1654527500000|2022-06-06 14:58:20|||||||||106
1654527520000|2022-06-06 14:58:40|93.45|93.41|93.44|93.42|93.45|93.42|93.41|93.39|19730
1654527530000|2022-06-06 14:58:50|93.43|93.4|93.43|93.41|93.44|93.41|93.43|93.4|667
1654527540000|2022-06-06 14:59:00|93.44|93.42|93.44|93.42|93.44|93.42|93.44|93.41|152
1654527560000|2022-06-06 14:59:20|||||||||25
1654527570000|2022-06-06 14:59:30|93.46|93.43|93.49|93.46|93.49|93.46|93.46|93.42|7479
1654527590000|2022-06-06 14:59:50||93.47||93.46||93.47||93.46|10
1654527600000|2022-06-06 15:00:00|||||||||1051
1654527610000|2022-06-06 15:00:10|||||||||6014
1654527620000|2022-06-06 15:00:20|||||||||5001
1654527630000|2022-06-06 15:00:30|93.48|93.45|93.43|93.4|93.48|93.45|93.41|93.38|43789
1654527640000|2022-06-06 15:00:40|93.42|93.39|93.43|93.39|93.43|93.4|93.42|93.39|44
1654527650000|2022-06-06 15:00:50|93.42|93.4|93.44|93.42|93.44|93.42|93.42|93.39|4031
1654527660000|2022-06-06 15:01:00|93.46|93.43|93.46|93.43|93.46|93.43|93.45|93.42|8786
1654527670000|2022-06-06 15:01:10|93.45||93.45||93.45||93.45||2
1654527680000|2022-06-06 15:01:20|93.44|93.42|93.44|93.42|93.44|93.42|93.43|93.42|4470
1654527690000|2022-06-06 15:01:30|||||||||7
1654527700000|2022-06-06 15:01:40|93.43|93.41|93.34|93.31|93.43|93.41|93.29|93.25|95398
1654527710000|2022-06-06 15:01:50|93.35|93.3|93.38|93.35|93.38|93.35|93.35|93.29|15128
1654527720000|2022-06-06 15:02:00|93.41|93.36|93.42|93.37|93.43|93.39|93.41|93.36|474
1654527730000|2022-06-06 15:02:10|93.41|93.36|93.43|93.39|93.43|93.39|93.39|93.36|118
1654527740000|2022-06-06 15:02:20|93.44|93.4|93.47|93.41|93.47|93.41|93.44|93.4|12371
1654527750000|2022-06-06 15:02:30||93.42||93.42||93.43||93.42|0
1654527760000|2022-06-06 15:02:40|93.45|93.41|93.45|93.41|93.45|93.41|93.43|93.41|923
1654527780000|2022-06-06 15:03:00||93.42||93.42||93.42||93.42|16039
1654527790000|2022-06-06 15:03:10|93.47||93.45||93.47||93.45||4267
1654527800000|2022-06-06 15:03:20|93.44|93.4|93.43|93.4|93.44|93.4|93.4|93.37|25113
1654527810000|2022-06-06 15:03:30|93.44|93.41|93.48|93.44|93.48|93.44|93.44|93.41|10795
1654527820000|2022-06-06 15:03:40|93.47|93.42|93.47|93.43|93.47|93.43|93.47|93.42|5951
1654527830000|2022-06-06 15:03:50|93.48|93.44|93.45|93.43|93.48|93.45|93.43|93.42|29596
1654527840000|2022-06-06 15:04:00|93.44|93.42|93.45|93.43|93.45|93.43|93.44|93.42|2500
1654527850000|2022-06-06 15:04:10|93.44|93.42|93.41|93.38|93.44|93.43|93.41|93.38|12595
1654527860000|2022-06-06 15:04:20|93.4|93.36|93.41|93.37|93.41|93.38|93.39|93.35|4013
1654527870000|2022-06-06 15:04:30|93.43|93.4|93.41|93.38|93.43|93.4|93.41|93.37|5835
1654527880000|2022-06-06 15:04:40|93.4|93.37|93.41|93.37|93.41|93.38|93.38|93.35|10919
1654527890000|2022-06-06 15:04:50|93.39||93.4||93.41||93.38||0
1654527900000|2022-06-06 15:05:00|93.39|93.35|93.38|93.34|93.39|93.35|93.36|93.32|30989
1654527910000|2022-06-06 15:05:10|93.37|93.33|93.36|93.32|93.37|93.35|93.34|93.3|16782
1654527920000|2022-06-06 15:05:20|93.35|93.33|93.34|93.32|93.35|93.33|93.33|93.3|1300
1654527930000|2022-06-06 15:05:30|93.33|93.29|93.36|93.32|93.36|93.33|93.32|93.27|2561
1654527940000|2022-06-06 15:05:40|93.35|93.31|93.38|93.34|93.38|93.35|93.35|93.31|6534
1654527950000|2022-06-06 15:05:50||93.36||93.35||93.36||93.35|2798
1654527960000|2022-06-06 15:06:00|93.39|93.36|93.39|93.36|93.41|93.38|93.38|93.34|20899
1654527970000|2022-06-06 15:06:10|93.4|93.37|93.42|93.4|93.42|93.4|93.4|93.37|8972
1654527980000|2022-06-06 15:06:20|93.44|93.41|93.49|93.44|93.5|93.45|93.44|93.41|8209
1654527990000|2022-06-06 15:06:30|93.48||93.48||93.48||93.48||251
1654528000000|2022-06-06 15:06:40||93.45||93.45||93.45||93.45|3299
1654528010000|2022-06-06 15:06:50|93.46|93.43|93.47|93.45|93.47|93.45|93.46|93.43|12009
1654528020000|2022-06-06 15:07:00|93.46|93.43|93.48|93.44|93.48|93.44|93.44|93.4|3686
1654528030000|2022-06-06 15:07:10|93.47|93.43|93.48|93.43|93.48|93.43|93.47|93.43|9349
1654528040000|2022-06-06 15:07:20|93.46|93.44|93.47|93.44|93.47|93.44|93.46|93.44|11120
1654528050000|2022-06-06 15:07:30|93.48|93.45|93.48|93.44|93.49|93.45|93.48|93.44|0
1654528070000|2022-06-06 15:07:50|93.49|93.45|93.52|93.48|93.52|93.48|93.48|93.45|2
1654528080000|2022-06-06 15:08:00|93.53|93.49|93.58|93.55|93.59|93.55|93.53|93.49|9330
1654528090000|2022-06-06 15:08:10|93.56|93.52|93.55|93.52|93.57|93.54|93.55|93.51|18769
1654528100000|2022-06-06 15:08:20|93.56|93.51|93.51|93.47|93.56|93.51|93.49|93.46|16645
1654528110000|2022-06-06 15:08:30|93.52||93.52||93.52||93.51||8256
1654528120000|2022-06-06 15:08:40|93.51|93.49|93.49|93.46|93.52|93.49|93.47|93.44|6827
1654528130000|2022-06-06 15:08:50|93.5|93.47|93.51|93.47|93.51|93.47|93.5|93.47|1100
1654528140000|2022-06-06 15:09:00|93.49|93.45|93.48|93.45|93.49|93.45|93.47|93.45|1447
1654528150000|2022-06-06 15:09:10|93.47|93.46|93.47|93.43|93.47|93.46|93.44|93.41|3225
1654528160000|2022-06-06 15:09:20|93.46|93.42|93.49|93.45|93.49|93.46|93.46|93.42|727
1654528170000|2022-06-06 15:09:30|93.5|93.46|93.52|93.47|93.52|93.47|93.49|93.45|0
1654528180000|2022-06-06 15:09:40|93.51|93.46|93.52|93.48|93.52|93.48|93.47|93.42|15493
1654528190000|2022-06-06 15:09:50|93.53|93.47|93.53|93.48|93.54|93.49|93.52|93.46|152
1654528200000|2022-06-06 15:10:00|93.52|93.49|93.56|93.52|93.56|93.52|93.52|93.49|3
1654528210000|2022-06-06 15:10:10|93.57|93.51|93.52|93.47|93.57|93.51|93.49|93.47|9162
1654528220000|2022-06-06 15:10:20|93.51|93.48|93.52|93.49|93.53|93.49|93.51|93.48|2321
1654528230000|2022-06-06 15:10:30|93.54|93.5|93.56|93.51|93.56|93.51|93.54|93.49|1567
1654528240000|2022-06-06 15:10:40|93.55|93.5|93.55|93.5|93.56|93.51|93.53|93.48|4880
1654528250000|2022-06-06 15:10:50|93.54|93.51|93.55|93.51|93.55|93.51|93.53|93.5|5829
1654528260000|2022-06-06 15:11:00|93.56|93.5|93.51|93.5|93.56|93.51|93.5|93.48|632
1654528270000|2022-06-06 15:11:10|93.53|93.48|93.54|93.5|93.54|93.5|93.52|93.48|3691
1654528280000|2022-06-06 15:11:20|93.53|93.49|93.54|93.5|93.54|93.5|93.52|93.48|7917
1654528290000|2022-06-06 15:11:30|93.52|93.49|93.5|93.46|93.52|93.49|93.48|93.44|111487
1654528300000|2022-06-06 15:11:40|93.49|93.48|93.52|93.47|93.52|93.48|93.49|93.46|7652
1654528310000|2022-06-06 15:11:50|93.51|93.46|93.51|93.47|93.51|93.48|93.47|93.43|21764
1654528320000|2022-06-06 15:12:00|93.5|93.45|93.53|93.48|93.53|93.48|93.47|93.45|1344
1654528330000|2022-06-06 15:12:10|93.54|93.5|93.56|93.52|93.57|93.54|93.52|93.48|7342
1654528340000|2022-06-06 15:12:20|93.57|93.51|93.5|93.46|93.57|93.51|93.5|93.46|7300
1654528350000|2022-06-06 15:12:30|93.51|93.47|93.51|93.46|93.51|93.47|93.51|93.46|6573
1654528360000|2022-06-06 15:12:40|93.5|93.47|93.51|93.48|93.51|93.48|93.5|93.47|0
1654528370000|2022-06-06 15:12:50|||||||||1585
1654528380000|2022-06-06 15:13:00|93.5|93.47|93.52|93.47|93.53|93.48|93.47|93.43|4810
1654528390000|2022-06-06 15:13:10|93.51|93.48|93.52|93.48|93.52|93.48|93.51|93.48|5365
1654528400000|2022-06-06 15:13:20|93.54|93.49|93.54|93.49|93.56|93.52|93.5|93.48|98119
1654528410000|2022-06-06 15:13:30|93.53|93.48|93.53|93.49|93.53|93.49|93.52|93.48|0
1654528420000|2022-06-06 15:13:40|93.52|93.5|93.45|93.43|93.53|93.5|93.45|93.42|17490
1654528430000|2022-06-06 15:13:50|93.46|93.41|93.52|93.48|93.53|93.48|93.45|93.41|41419
1654528440000|2022-06-06 15:14:00|93.51|93.46|93.49|93.46|93.52|93.49|93.49|93.45|11355
1654528450000|2022-06-06 15:14:10|93.5|93.47|93.5|93.47|93.51|93.48|93.5|93.47|1126
1654528460000|2022-06-06 15:14:20|93.49||93.5||93.5||93.49||5835
1654528470000|2022-06-06 15:14:30|93.51|93.48|93.52|93.48|93.52|93.48|93.51|93.48|0
1654528480000|2022-06-06 15:14:40|||||||||32162
1654528490000|2022-06-06 15:14:50|93.51|93.46|93.46|93.41|93.51|93.46|93.44|93.4|20147
1654528500000|2022-06-06 15:15:00|93.46|93.39|93.47|93.41|93.48|93.42|93.44|93.37|221
1654528510000|2022-06-06 15:15:10|93.49|93.43|93.47|93.42|93.49|93.45|93.47|93.42|5991
1654528520000|2022-06-06 15:15:20|93.49|93.44|93.48|93.41|93.49|93.44|93.43|93.36|2366
1654528530000|2022-06-06 15:15:30|93.46|93.39|93.47|93.42|93.48|93.42|93.45|93.39|0
1654528540000|2022-06-06 15:15:40|93.49|93.43|93.44|93.38|93.49|93.44|93.44|93.38|2978
1654528550000|2022-06-06 15:15:50|93.47|93.4|93.47|93.41|93.47|93.42|93.44|93.38|2097
1654528560000|2022-06-06 15:16:00|93.49|93.43|93.49|93.43|93.49|93.43|93.47|93.41|0
1654528570000|2022-06-06 15:16:10|93.47|93.41|93.43|93.37|93.49|93.43|93.39|93.35|3475
1654528580000|2022-06-06 15:16:20|93.41|93.36|93.43|93.38|93.43|93.38|93.41|93.35|4829
1654528590000|2022-06-06 15:16:30|93.41|93.37|93.37|93.31|93.46|93.4|93.37|93.31|661
1654528600000|2022-06-06 15:16:40|93.35|93.3|93.37|93.32|93.37|93.32|93.33|93.27|2500
1654528610000|2022-06-06 15:16:50|93.35|93.3|93.36|93.3|93.38|93.32|93.35|93.3|1064
1654528620000|2022-06-06 15:17:00|93.33|93.28|93.35|93.28|93.42|93.36|93.32|93.25|3071
1654528630000|2022-06-06 15:17:10|93.33|93.27|93.31|93.25|93.35|93.29|93.27|93.22|52283
1654528640000|2022-06-06 15:17:20|93.29|93.23|93.27|93.22|93.31|93.25|93.25|93.2|1412
1654528650000|2022-06-06 15:17:30|93.23|93.18|93.18|93.14|93.23|93.19|93.18|93.14|8858
1654528660000|2022-06-06 15:17:40|93.14|93.08|93.17|93.12|93.2|93.13|93.14|93.08|4576
1654528670000|2022-06-06 15:17:50|93.15|93.1|93.09|93.02|93.18|93.13|93.09|93.02|9949
1654528680000|2022-06-06 15:18:00|93.08|93.05|93.09|93.03|93.11|93.05|93.06|93|7191
1654528690000|2022-06-06 15:18:10|93.07|93.01|93.09|93.03|93.12|93.05|93.06|93|21283
1654528700000|2022-06-06 15:18:20|93.11|93.06|93.09|93.05|93.11|93.06|93.07|93.03|65
1654528710000|2022-06-06 15:18:30|93.08|92.98|93.04|92.97|93.08|92.98|93.02|92.95|1251
1654528720000|2022-06-06 15:18:40|93.05|92.98|93.03|92.99|93.05|93.02|93.03|92.96|0
1654528730000|2022-06-06 15:18:50|93.05|93.01|93.05|93.01|93.05|93.01|93.03|92.99|0
1654528740000|2022-06-06 15:19:00|93.04|92.98|93.04|92.98|93.05|92.98|93.02|92.96|6198
1654528750000|2022-06-06 15:19:10|93.02|92.96|92.98|92.93|93.02|92.96|92.95|92.87|7676
1654528760000|2022-06-06 15:19:20|92.96|92.91|92.95|92.87|92.98|92.92|92.92|92.85|4573
1654528770000|2022-06-06 15:19:30|92.93|92.85|92.96|92.88|92.98|92.91|92.93|92.85|717
1654528780000|2022-06-06 15:19:40|92.98|92.9|92.97|92.89|92.98|92.91|92.95|92.87|0
1654528790000|2022-06-06 15:19:50|92.95|92.87|92.95|92.89|92.97|92.91|92.93|92.87|648
1654528800000|2022-06-06 15:20:00|92.93|92.87|92.95|92.87|92.96|92.89|92.88|92.8|6302
1654528810000|2022-06-06 15:20:10|92.93|92.85|92.94|92.87|92.95|92.91|92.92|92.85|631
1654528820000|2022-06-06 15:20:20|92.92|92.85|92.92|92.84|92.94|92.89|92.9|92.84|2979
1654528830000|2022-06-06 15:20:30|92.94|92.88|92.97|92.9|92.97|92.9|92.94|92.86|2553
1654528840000|2022-06-06 15:20:40|92.95|92.88|92.94|92.88|92.96|92.9|92.94|92.88|0
1654528850000|2022-06-06 15:20:50|92.96|92.9|92.94|92.89|92.96|92.91|92.94|92.89|0
1654528860000|2022-06-06 15:21:00|92.96|92.91|92.94|92.89|92.96|92.91|92.94|92.89|0
1654528870000|2022-06-06 15:21:10|92.96|92.91|92.94|92.89|92.96|92.91|92.94|92.89|0
1654528880000|2022-06-06 15:21:20|92.96|92.91|92.96|92.9|92.98|92.92|92.94|92.89|2897
1654528890000|2022-06-06 15:21:30|92.97|92.92|92.97|92.91|92.97|92.92|92.95|92.89|0
1654528900000|2022-06-06 15:21:40|92.95|92.89|93.05|92.98|93.05|92.98|92.95|92.89|2845
1654528910000|2022-06-06 15:21:50|93.02|92.96|93.08|93.01|93.1|93.05|93.02|92.96|2004
1654528920000|2022-06-06 15:22:00|93.1|93.03|93.1|93.03|93.1|93.04|93.07|93|0
1654528930000|2022-06-06 15:22:10|93.08|93.01|93.09|93.03|93.1|93.04|93.08|93.01|0
1654528940000|2022-06-06 15:22:20|93.07|93.01|93.09|93.02|93.09|93.03|93.06|93|6889
1654528950000|2022-06-06 15:22:30|93.07|93|93.07|93.01|93.09|93.03|93.07|93|0
1654528960000|2022-06-06 15:22:40|93.09|93.02|93.06|93|93.09|93.03|93.05|92.98|525
1654528970000|2022-06-06 15:22:50|93.08|93.02|93.06|93|93.08|93.02|93.06|93|0
1654528980000|2022-06-06 15:23:00|93.08|93.02|93.12|93.06|93.12|93.06|93.06|93|1128
1654528990000|2022-06-06 15:23:10|93.1|93.04|93.12|93.06|93.12|93.06|93.1|93.04|0
1654529000000|2022-06-06 15:23:20|93.1|93.04|93.2|93.11|93.2|93.11|93.1|93.04|2122
1654529010000|2022-06-06 15:23:30|93.18|93.12|93.2|93.13|93.2|93.13|93.18|93.1|0
1654529020000|2022-06-06 15:23:40|93.18|93.11|93.12|93.06|93.2|93.13|93.1|93.04|7104
1654529030000|2022-06-06 15:23:50|93.1|93.04|93.1|93.04|93.12|93.06|93.1|93.04|0
1654529040000|2022-06-06 15:24:00|93.14|93.06|93.1|93.03|93.14|93.06|93.09|93.02|12223
1654529050000|2022-06-06 15:24:10|93.12|93.05|93.09|93.03|93.12|93.06|93.09|93.03|1972
1654529060000|2022-06-06 15:24:20|93.11|93.05|93.08|93.01|93.12|93.05|93.08|93.01|51
1654529070000|2022-06-06 15:24:30|93.06|92.99|93.12|93.04|93.12|93.04|93.06|92.99|3310
1654529080000|2022-06-06 15:24:40|93.13|93.06|93.14|93.07|93.14|93.08|93.12|93.04|4395
1654529090000|2022-06-06 15:24:50|93.15|93.09|93.07|93.02|93.15|93.09|93.07|92.99|18956
1654529100000|2022-06-06 15:25:00|93.14|93.06|93.14|93.08|93.15|93.08|93.13|93.06|935
1654529110000|2022-06-06 15:25:10|93.12|93.06|93.17|93.12|93.17|93.12|93.12|93.05|71
1654529120000|2022-06-06 15:25:20|93.21|93.13|93.21|93.13|93.22|93.15|93.19|93.1|0
1654529130000|2022-06-06 15:25:30|93.19|93.11|93.21|93.13|93.22|93.14|93.19|93.11|673
1654529140000|2022-06-06 15:25:40|93.2|93.11|93.19|93.12|93.21|93.14|93.18|93.11|3512
1654529150000|2022-06-06 15:25:50|93.21|93.14|93.21|93.14|93.21|93.14|93.21|93.14|0
1654529160000|2022-06-06 15:26:00|93.19|93.12|93.15|93.09|93.21|93.14|93.13|93.08|6222
1654529170000|2022-06-06 15:26:10|93.17|93.11|93.17|93.12|93.17|93.12|93.15|93.09|0
1654529190000|2022-06-06 15:26:30|93.15|93.1|93.17|93.11|93.17|93.11|93.15|93.1|295
1654529200000|2022-06-06 15:26:40|93.19|93.13|93.2|93.13|93.22|93.15|93.17|93.11|983
1654529210000|2022-06-06 15:26:50|93.22|93.14|93.22|93.15|93.24|93.17|93.21|93.14|273
1654529220000|2022-06-06 15:27:00|93.24|93.17|93.25|93.2|93.25|93.2|93.22|93.15|3112
1654529230000|2022-06-06 15:27:10|93.28|93.18|93.29|93.22|93.29|93.22|93.26|93.18|166
1654529240000|2022-06-06 15:27:20|93.27|93.2|93.25|93.18|93.31|93.23|93.25|93.18|1464
1654529250000|2022-06-06 15:27:30|93.27|93.2|93.22|93.17|93.27|93.21|93.22|93.17|2771
1654529260000|2022-06-06 15:27:40|93.24|93.19|93.26|93.2|93.27|93.2|93.24|93.18|3628
1654529270000|2022-06-06 15:27:50|93.24|93.18|93.25|93.2|93.26|93.2|93.23|93.16|0
1654529280000|2022-06-06 15:28:00|93.23|93.18|93.26|93.19|93.27|93.2|93.23|93.16|441
1654529290000|2022-06-06 15:28:10|93.24|93.18|93.24|93.18|93.24|93.18|93.24|93.18|0
1654529300000|2022-06-06 15:28:20|93.26|93.2|93.24|93.17|93.26|93.2|93.23|93.17|37
1654529310000|2022-06-06 15:28:30|93.26|93.19|93.23|93.18|93.26|93.2|93.23|93.17|0
1654529320000|2022-06-06 15:28:40|93.26|93.2|93.26|93.21|93.26|93.21|93.24|93.18|0
1654529330000|2022-06-06 15:28:50|93.24|93.19|93.25|93.21|93.26|93.21|93.23|93.19|0
1654529340000|2022-06-06 15:29:00|93.23|93.19|93.18|93.13|93.25|93.21|93.16|93.07|3494
1654529350000|2022-06-06 15:29:10|93.16|93.11|93.17|93.1|93.18|93.13|93.14|93.05|38
1654529360000|2022-06-06 15:29:20|93.16|93.04|93.21|93.11|93.21|93.11|93.12|93.04|1657
1654529370000|2022-06-06 15:29:30|93.23|93.13|93.24|93.16|93.27|93.18|93.2|93.1|8305
1654529380000|2022-06-06 15:29:40|93.26|93.18|93.27|93.18|93.3|93.2|93.24|93.14|6057
1654529390000|2022-06-06 15:29:50|93.25|93.16|93.28|93.16|93.29|93.18|93.25|93.15|8792
1654585220000|2022-06-07 07:00:20|92.04|91.53|91.88|91.64|92.04|91.7|91.84|91.51|2165
1654585230000|2022-06-07 07:00:30|91.95|91.65|92.86|92.57|93|92.57|91.95|91.65|170414
1654585240000|2022-06-07 07:00:40|92.85|92.54|92.87|92.64|92.94|92.68|92.56|92.42|6915
1654585250000|2022-06-07 07:00:50|92.88|92.71|92.91|92.56|93|92.8|92.86|92.55|31253
1654585260000|2022-06-07 07:01:00|92.9|92.69|92.87|92.74|92.91|92.9|92.86|92.68|10255
1654585270000|2022-06-07 07:01:10|92.85|92.75|92.9|92.73|92.9|92.75|92.75|92.44|2618
1654585280000|2022-06-07 07:01:20|92.86|92.74|92.85|92.74|92.86|92.74|92.83|92.74|36067
1654585290000|2022-06-07 07:01:30|92.84||92.82||92.85||92.82||5428
1654585300000|2022-06-07 07:01:40|92.84||92.84||92.84||92.84||23474
1654585310000|2022-06-07 07:01:50|92.79|92.73|92.54|92.47|92.79|92.73|92.54|92.22|5807
1654585320000|2022-06-07 07:02:00|92.53|92.22|92.45|92.29|92.53|92.41|92.43|92.14|8753
1654585330000|2022-06-07 07:02:10|92.41|92.27|92.39|92.27|92.44|92.27|92.38|92.24|1548
1654585340000|2022-06-07 07:02:20|92.37|92.28|92.4|92.27|92.4|92.28|92.37|92.27|19434
1654585350000|2022-06-07 07:02:30|92.39|92.28|92.32|92.24|92.4|92.28|92.29|92.23|3311
1654585360000|2022-06-07 07:02:40|92.39|92.28|92.44|92.29|92.46|92.32|92.34|92.22|6419
1654585370000|2022-06-07 07:02:50|92.45|92.3|92.45|92.36|92.46|92.44|92.45|92.3|1244
1654585380000|2022-06-07 07:03:00|92.44|92.34|92.29|92.23|92.48|92.34|92.27|92.15|17286
1654585390000|2022-06-07 07:03:10|92.33|92.24|92.41|92.28|92.48|92.33|92.26|92.23|26736
1654585400000|2022-06-07 07:03:20|92.36|92.29|92.42|92.32|92.48|92.35|92.27|92.15|15319
1654585410000|2022-06-07 07:03:30|92.46|92.33|92.28|92.23|92.46|92.33|92.28|92.14|194
1654585420000|2022-06-07 07:03:40|92.33|92.24|92.42|92.3|92.44|92.31|92.26|92.23|4722
1654585430000|2022-06-07 07:03:50|92.43|92.28|92.47|92.32|92.48|92.34|92.33|92.26|28434
1654585440000|2022-06-07 07:04:00|92.42|92.33|92.45|92.3|92.46|92.33|92.34|92.21|4144
1654585450000|2022-06-07 07:04:10|92.46|92.28|92.42|92.32|92.47|92.32|92.39|92.28|0
1654585460000|2022-06-07 07:04:20|92.41|92.27|92.48|92.37|92.48|92.37|92.35|92.2|5072
1654585470000|2022-06-07 07:04:30|92.5|92.35|92.37|92.25|92.5|92.36|92.32|92.18|5923
1654585480000|2022-06-07 07:04:40|92.36|92.24|92.34|92.24|92.37|92.24|92.32|92.24|1901
1654585500000|2022-06-07 07:05:00|92.33|92.25|92.28|92.18|92.34|92.25|92.25|92.14|15271
1654585510000|2022-06-07 07:05:10|92.31|92.19|92.34|92.24|92.35|92.29|92.3|92.19|7773
1654585520000|2022-06-07 07:05:20|92.29|92.18|92.25|92.19|92.34|92.26|92.23|92.11|32507
1654585530000|2022-06-07 07:05:30|92.26|92.2|92.3|92.19|92.36|92.26|92.25|92.19|17646
1654585540000|2022-06-07 07:05:40|92.34|92.23|92.34|92.24|92.35|92.26|92.32|92.23|11
1654585550000|2022-06-07 07:05:50|92.3|92.19|92.25|92.17|92.3|92.19|92.25|92.17|5462
1654585560000|2022-06-07 07:06:00|92.26|92.2|92.17|92.13|92.26|92.2|92.17|92.13|16730
1654585570000|2022-06-07 07:06:10|92.21|92.14|92.28|92.19|92.3|92.19|92.21|92.14|32391
1654585580000|2022-06-07 07:06:20|92.3|92.2|92.3|92.24|92.3|92.24|92.3|92.2|12240
1654585590000|2022-06-07 07:06:30|92.29|92.22|92.14|92.03|92.3|92.23|92.12|92.02|27938
1654585600000|2022-06-07 07:06:40|92.13|92.04|92.1|92.03|92.16|92.04|92.09|92.03|1250
1654585610000|2022-06-07 07:06:50|92.12|92.04|92.23|92.14|92.29|92.17|92.12|92.04|13275
1654585620000|2022-06-07 07:07:00|92.25|92.15|92.24|92.14|92.26|92.16|92.22|92.14|797
1654585630000|2022-06-07 07:07:10|92.23|92.13|92.16|92.08|92.24|92.13|92.13|92.03|31257
1654585640000|2022-06-07 07:07:20|92.11|92.04|92.21|92.17|92.24|92.17|92.11|92.03|17864
1654585650000|2022-06-07 07:07:30|92.2|92.15|92.2|92.1|92.21|92.15|92.17|92.08|7180
1654585660000|2022-06-07 07:07:40|92.16|92.09|92.07|92.01|92.18|92.09|92.04|91.95|43738
1654585670000|2022-06-07 07:07:50|92.06|92.02|92.12|92.05|92.13|92.05|92.05|92.01|14843
1654585680000|2022-06-07 07:08:00|92.13|92.06|92.16|92.1|92.21|92.11|92.12|92.06|95
1654585690000|2022-06-07 07:08:10|92.15|92.11|92.12|92.02|92.15|92.11|92.06|91.96|21286
1654585700000|2022-06-07 07:08:20|92.09|92|91.93|91.85|92.09|92.02|91.93|91.82|44044
1654585710000|2022-06-07 07:08:30|91.92|91.88|92.02|91.96|92.07|91.96|91.92|91.86|45901
1654585720000|2022-06-07 07:08:40|92|91.97|91.99|91.94|92.08|92.01|91.99|91.88|18882
1654585730000|2022-06-07 07:08:50|91.98|91.87|92.04|91.93|92.05|91.95|91.93|91.87|63717
1654585740000|2022-06-07 07:09:00|92|91.94|92.01|91.94|92.06|91.98|91.99|91.94|13396
1654585750000|2022-06-07 07:09:10|92|91.93|91.98|91.92|92.02|91.95|91.95|91.87|21490
1654585760000|2022-06-07 07:09:20|91.99|91.93|92.15|92.07|92.15|92.09|91.97|91.93|26631
1654585770000|2022-06-07 07:09:30|92.14|92.03|92.1|92.03|92.14|92.03|92.08|92.03|7089
1654585780000|2022-06-07 07:09:40|92.09|91.98|92.11|92.03|92.13|92.04|92.02|91.93|3456
1654585790000|2022-06-07 07:09:50|92.09|91.99|92.05|91.98|92.09|91.99|92.04|91.98|2700
1654585800000|2022-06-07 07:10:00|92.07|91.94|91.99|91.91|92.07|91.96|91.96|91.87|24485
1654585810000|2022-06-07 07:10:10|92.02|91.93|91.98|91.9|92.03|91.93|91.97|91.9|0
1654585820000|2022-06-07 07:10:20|91.99|91.91|92.05|91.97|92.08|92|91.98|91.91|4546
1654585830000|2022-06-07 07:10:30||91.98||91.99||92||91.98|43
1654585840000|2022-06-07 07:10:40|92.09|92|92.12|92.06|92.12|92.06|92.05|91.99|4455
1654585850000|2022-06-07 07:10:50|92.11|92.05|92.1|92.04|92.11|92.06|92.1|92.04|0
1654585860000|2022-06-07 07:11:00|92.08|92.03|92.03|91.94|92.1|92.03|91.98|91.9|21672
1654585870000|2022-06-07 07:11:10|92.02|91.92|91.98|91.89|92.02|91.92|91.92|91.85|21945
1654585880000|2022-06-07 07:11:20|91.97|91.88|92.1|91.99|92.1|92.01|91.92|91.88|6128
1654585890000|2022-06-07 07:11:30|92.09|92|92.12|92.04|92.13|92.06|92.08|91.99|0
1654585900000|2022-06-07 07:11:40|92.1|92.02|92.11|92.06|92.12|92.08|92.09|91.99|16255
1654585910000|2022-06-07 07:11:50|92.1|92.05|92.16|92.1|92.16|92.1|92.04|91.95|15724
1654585920000|2022-06-07 07:12:00|92.17|92.09|92.13|92.06|92.18|92.09|92.08|91.99|39084
1654585930000|2022-06-07 07:12:10|92.16|92.07|92.19|92.12|92.19|92.13|92.12|92.07|4425
1654585940000|2022-06-07 07:12:20|92.17|92.09|92.03|91.96|92.19|92.11|92.03|91.96|25687
1654585950000|2022-06-07 07:12:30|92.04|91.99|92.07|92.02|92.08|92.02|92.03|91.99|15797
1654585960000|2022-06-07 07:12:40|92.04|92.03|92.04|91.99|92.11|92.03|92.03|91.96|23397
1654585970000|2022-06-07 07:12:50|92.05|92|92|91.91|92.07|92.02|91.98|91.91|5416
1654585980000|2022-06-07 07:13:00|91.99|91.9|92.03|91.94|92.06|91.97|91.95|91.87|738
1654585990000|2022-06-07 07:13:10|92.04|91.95|92.04|91.96|92.09|92|92.04|91.95|0
1654586000000|2022-06-07 07:13:20|92.03|91.95|92.04|91.99|92.05|91.99|92.02|91.95|1500
1654586010000|2022-06-07 07:13:30|92.05|92|92.18|92.1|92.19|92.11|92.05|92|1344
1654586020000|2022-06-07 07:13:40|92.19|92.08|92.28|92.21|92.28|92.21|92.19|92.08|4350
1654586030000|2022-06-07 07:13:50|92.26|92.19|92.18|92.09|92.26|92.22|92.18|92.09|7275
1654586040000|2022-06-07 07:14:00|92.19|92.08|92.13|92.06|92.19|92.15|92.08|92.01|59555
1654586050000|2022-06-07 07:14:10|92.16|92.07|92.12|92.06|92.17|92.08|92.09|92.06|4391
1654586060000|2022-06-07 07:14:20|92.1|92.07|92.1|92.03|92.12|92.07|92.09|92.01|10000
1654586070000|2022-06-07 07:14:30|92.11|92.04|92.12|92.05|92.15|92.08|92.07|92.03|9278
1654586080000|2022-06-07 07:14:40|92.13|92.06|92.12|92.08|92.13|92.08|92.12|92.05|21
1654586090000|2022-06-07 07:14:50|92.13|92.07|92.18|92.11|92.18|92.11|92.13|92.06|6040
1654586100000|2022-06-07 07:15:00|92.19|92.12|92.24|92.15|92.24|92.15|92.19|92.12|63
1654586110000|2022-06-07 07:15:10|92.23|92.16|92.25|92.21|92.25|92.21|92.2|92.16|4020
1654586120000|2022-06-07 07:15:20|92.27|92.23|92.36|92.27|92.4|92.33|92.27|92.23|200
1654586130000|2022-06-07 07:15:30|92.35|92.26|92.31|92.24|92.35|92.3|92.29|92.22|8679
1654586140000|2022-06-07 07:15:40|92.3|92.23|92.3|92.24|92.3|92.24|92.3|92.22|185
1654586150000|2022-06-07 07:15:50|||||||||1000
1654586160000|2022-06-07 07:16:00|92.29||92.3||92.3||92.29||2830
1654586170000|2022-06-07 07:16:10||92.25||92.25||92.25||92.24|5
1654586180000|2022-06-07 07:16:20|92.34|92.26|92.35|92.27|92.38|92.31|92.29|92.25|9009
1654586190000|2022-06-07 07:16:30|92.36|92.29|92.36|92.28|92.36|92.35|92.32|92.25|23328
1654586200000|2022-06-07 07:16:40|92.34|92.29|92.35|92.26|92.36|92.31|92.33|92.26|4447
1654586210000|2022-06-07 07:16:50|92.36|92.29|92.36|92.32|92.36|92.32|92.35|92.26|2148
1654586220000|2022-06-07 07:17:00|92.42|92.31|92.46|92.37|92.46|92.38|92.42|92.31|6
1654586230000|2022-06-07 07:17:10|92.45|92.36|92.44|92.36|92.45|92.38|92.4|92.36|3439
1654586240000|2022-06-07 07:17:20|92.43|92.34|92.41|92.31|92.43|92.34|92.33|92.25|7805
1654586250000|2022-06-07 07:17:30|92.42|92.33|92.37|92.33|92.42|92.34|92.36|92.31|2751
1654586260000|2022-06-07 07:17:40|||||||||13312
1654586270000|2022-06-07 07:17:50|92.35|92.29|92.37|92.29|92.37|92.3|92.35|92.28|6171
1654586280000|2022-06-07 07:18:00|92.36|92.28|92.37|92.28|92.37|92.32|92.36|92.28|5559
1654586290000|2022-06-07 07:18:10|92.34|92.26|92.34|92.26|92.37|92.29|92.28|92.24|9863
1654586300000|2022-06-07 07:18:20|92.36|92.27|92.37|92.29|92.37|92.29|92.34|92.27|29966
1654586310000|2022-06-07 07:18:30|92.35|92.28|92.34|92.28|92.37|92.3|92.34|92.28|500
1654586320000|2022-06-07 07:18:40|92.33|92.29|92.36|92.27|92.37|92.34|92.28|92.21|55147
1654586330000|2022-06-07 07:18:50|92.35|92.29|92.37|92.3|92.37|92.3|92.32|92.24|2977
1654586340000|2022-06-07 07:19:00|92.32|92.29|92.28|92.23|92.34|92.29|92.28|92.2|13720
1654586350000|2022-06-07 07:19:10|92.34|92.22|92.34|92.27|92.35|92.28|92.3|92.22|12167
1654586360000|2022-06-07 07:19:20|92.37|92.29|92.4|92.34|92.41|92.35|92.34|92.27|9730
1654586370000|2022-06-07 07:19:30|92.41||92.4||92.41||92.4||7
1654586380000|2022-06-07 07:19:40|92.41|92.35|92.34|92.27|92.41|92.35|92.34|92.26|12179
1654586390000|2022-06-07 07:19:50|92.36||92.34||92.37||92.33||220
1654586400000|2022-06-07 07:20:00|92.31|92.23|92.3|92.22|92.31|92.25|92.25|92.18|4000
1654586410000|2022-06-07 07:20:10|92.28|92.24|92.33|92.3|92.39|92.32|92.28|92.24|7541
1654586420000|2022-06-07 07:20:20|92.32|92.25|92.35|92.26|92.35|92.26|92.31|92.24|2513
1654586430000|2022-06-07 07:20:30|92.32|92.25|92.24|92.17|92.32|92.25|92.22|92.15|1875
1654586440000|2022-06-07 07:20:40|92.25|92.18|92.3|92.22|92.33|92.24|92.25|92.18|40
1654586450000|2022-06-07 07:20:50|92.31|92.23|92.31|92.23|92.32|92.23|92.31|92.23|0
1654586460000|2022-06-07 07:21:00|92.29|92.22|92.27|92.19|92.31|92.23|92.21|92.14|900
1654586470000|2022-06-07 07:21:10|92.26|92.18|92.17|92.08|92.26|92.18|92.14|92.06|63
1654586480000|2022-06-07 07:21:20|92.18|92.09|92.13|92.05|92.18|92.09|92.13|92.05|0
1654586490000|2022-06-07 07:21:30|92.12|92.04|92.1|92.02|92.12|92.04|92.1|92|0
1654586500000|2022-06-07 07:21:40|92.13|92.03|92.08|92.03|92.17|92.08|92.06|92.02|10324
1654586510000|2022-06-07 07:21:50|92.07|92.04|92.05|91.98|92.08|92.04|92.04|91.98|3692
1654586520000|2022-06-07 07:22:00|92.06|91.99|92.08|92.03|92.08|92.04|92.05|91.99|37098
1654586530000|2022-06-07 07:22:10|92.07|92.02|92.08|92.01|92.08|92.02|92.06|92.01|5
1654586540000|2022-06-07 07:22:20|92.07|91.98|92|91.92|92.08|91.98|91.97|91.9|11140
1654586550000|2022-06-07 07:22:30|92.01|91.93|92.01|91.93|92.06|91.98|91.99|91.92|10
1654586560000|2022-06-07 07:22:40|92.03|91.94|92.03|91.95|92.04|91.97|92|91.93|37012
1654586570000|2022-06-07 07:22:50|92.04|91.94|92.07|91.98|92.07|91.99|92.04|91.94|0
1654586580000|2022-06-07 07:23:00|92.06||92.06||92.06||92.05||0
1654586590000|2022-06-07 07:23:10|92.05|91.96|91.95|91.88|92.05|91.96|91.95|91.87|18102
1654586600000|2022-06-07 07:23:20|91.99|91.89|92.02|91.94|92.03|91.94|91.99|91.89|5
1654586610000|2022-06-07 07:23:30|92.01|91.93|92.08|92|92.09|92|91.98|91.9|3688
1654586620000|2022-06-07 07:23:40|92.07|91.98|92.05|91.97|92.08|91.99|92.01|91.93|4732
1654586630000|2022-06-07 07:23:50|92.07|91.98|92.06|91.97|92.09|92.01|92.06|91.97|10
1654586640000|2022-06-07 07:24:00|92.04|91.96|92.05|91.98|92.07|91.98|92|91.95|38666
1654586650000|2022-06-07 07:24:10|92.07|91.99|92.09|92.04|92.09|92.04|92.07|91.99|10
1654586660000|2022-06-07 07:24:20|||||||||5798
1654586670000|2022-06-07 07:24:30|92.07|92.01|92.09|92.03|92.09|92.03|92.04|91.96|13397
1654586680000|2022-06-07 07:24:40|92.1|92.04|92.16|92.11|92.16|92.11|92.1|92.04|9969
1654586690000|2022-06-07 07:24:50|92.19|92.12|92.2|92.16|92.2|92.16|92.18|92.12|10404
1654586700000|2022-06-07 07:25:00|92.19|92.11|92.1|92.04|92.19|92.12|92.1|92.02|5369
1654586710000|2022-06-07 07:25:10|92.13|92.05|92.13|92.05|92.2|92.13|92.13|92.04|3981
1654586720000|2022-06-07 07:25:20|92.15|92.06|92.12|92.03|92.17|92.07|92.1|92.01|0
1654586730000|2022-06-07 07:25:30|92.13|92.05|92.12|92.02|92.14|92.07|92.11|92.02|0
1654586740000|2022-06-07 07:25:40|92.1|92.01|92.11|92.04|92.14|92.06|92.09|92.01|3296
1654586750000|2022-06-07 07:25:50|92.1|92.01|92.03|91.97|92.1|92.01|92.02|91.97|8684
1654586760000|2022-06-07 07:26:00|92.02|91.95|92.03|91.94|92.04|91.95|91.98|91.94|610
1654586770000|2022-06-07 07:26:10|92.02|91.95|92.05|91.96|92.05|91.98|92.02|91.95|3416
1654586780000|2022-06-07 07:26:20|92.06|91.97|92.06|91.99|92.07|92|92.04|91.97|0
1654586790000|2022-06-07 07:26:30|92.05|91.98|92.02|91.96|92.05|91.98|92|91.93|6897
1654586800000|2022-06-07 07:26:40|92.04|91.97|92.04|91.98|92.09|92|92.04|91.97|0
1654586810000|2022-06-07 07:26:50|92.07|91.99|92.06|92.01|92.09|92.01|92.06|91.98|4649
1654586820000|2022-06-07 07:27:00|92.07||92.08||92.09||92.07||0
1654586830000|2022-06-07 07:27:10|92.07|92|92.01|91.94|92.07|92|91.99|91.92|10010
1654586840000|2022-06-07 07:27:20|92.02|91.95|92.04|91.95|92.06|91.98|92.02|91.94|11
1654586850000|2022-06-07 07:27:30|92.03|91.94|92.05|91.98|92.05|91.98|92.02|91.94|5
1654586860000|2022-06-07 07:27:40|92.04|91.97|92.03|91.95|92.06|91.99|92.03|91.95|0
1654586870000|2022-06-07 07:27:50|92.01|91.94|92.06|91.98|92.06|91.98|92.01|91.94|2900
1654586880000|2022-06-07 07:28:00|92.07|91.99|92.07|91.99|92.07|91.99|92.06|91.98|0
1654586890000|2022-06-07 07:28:10|92.08|92|92.08|92.02|92.11|92.04|92.07|92|5966
1654586900000|2022-06-07 07:28:20|92.04|91.98|91.98|91.92|92.05|91.98|91.97|91.89|2308
1654586910000|2022-06-07 07:28:30||91.91||91.92||91.94||91.91|21639
1654586920000|2022-06-07 07:28:40|91.97|91.88|92.01|91.96|92.03|91.96|91.9|91.88|8092
1654586930000|2022-06-07 07:28:50|91.99|91.95|91.99|91.95|91.99|91.95|91.98|91.95|4156
1654586940000|2022-06-07 07:29:00|92|91.96|92.05|91.99|92.05|91.99|92|91.95|7105
1654586960000|2022-06-07 07:29:20|92.07|92|92.05|92.01|92.1|92.03|92.05|92|6358
1654586970000|2022-06-07 07:29:30|92.06|91.99|92.04|91.99|92.07|91.99|92.04|91.99|0
1654586980000|2022-06-07 07:29:40|92.02|91.94|92.07|91.99|92.07|91.99|92.01|91.94|2076
1654586990000|2022-06-07 07:29:50|92.09|92|92|91.93|92.09|92|91.99|91.93|2583
1654587000000|2022-06-07 07:30:00|91.99|91.95|91.99|91.96|91.99|91.96|91.94|91.89|32367
1654587010000|2022-06-07 07:30:10|92|91.97|92.02|91.98|92.04|91.99|92|91.97|711
1654587020000|2022-06-07 07:30:20|92.04|91.99|92.05|91.99|92.05|92|92.04|91.99|212
1654587030000|2022-06-07 07:30:30|92.08|92.02|92.06|92.03|92.11|92.04|92.06|92.01|9363
1654587040000|2022-06-07 07:30:40|92.09|92.04|92.09|92.04|92.09|92.05|92.09|92.04|7600
1654587060000|2022-06-07 07:31:00|92.1|92.06|92.2|92.14|92.21|92.14|92.1|92.06|33661
1654587070000|2022-06-07 07:31:10|92.19||92.19||92.19||92.19||0
1654587080000|2022-06-07 07:31:20|92.18||92.19||92.2||92.18||3
1654587090000|2022-06-07 07:31:30||92.15||92.15||92.15||92.15|0
1654587100000|2022-06-07 07:31:40|92.2|92.16|92.2|92.16|92.2|92.17|92.19|92.16|9966
1654587110000|2022-06-07 07:31:50|92.19|92.17|92.19|92.16|92.2|92.18|92.18|92.15|25696
1654587120000|2022-06-07 07:32:00||92.18||92.18||92.18||92.18|0
1654587130000|2022-06-07 07:32:10|92.2|92.19|92.24|92.19|92.25|92.2|92.2|92.18|8663
1654587140000|2022-06-07 07:32:20||92.2||92.2||92.2||92.19|0
1654587150000|2022-06-07 07:32:30|92.27|92.21|92.3|92.24|92.32|92.24|92.27|92.21|5147
1654587160000|2022-06-07 07:32:40|92.29|92.25|92.31|92.25|92.33|92.25|92.29|92.25|400
1654587170000|2022-06-07 07:32:50|92.32||92.32||92.32||92.32||3028
1654587180000|2022-06-07 07:33:00|92.33||92.33||92.33||92.32||0
1654587190000|2022-06-07 07:33:10|92.32||92.32||92.33||92.32||0
1654587200000|2022-06-07 07:33:20|92.33|92.26|92.3|92.27|92.36|92.28|92.28|92.25|9057
1654587210000|2022-06-07 07:33:30|92.29|92.25|92.29|92.23|92.3|92.27|92.25|92.2|15187
1654587220000|2022-06-07 07:33:40|92.3|92.24|92.38|92.3|92.4|92.32|92.29|92.24|2106
1654587230000|2022-06-07 07:33:50|92.37|92.31|92.28|92.2|92.39|92.31|92.2|92.14|115547
1654587240000|2022-06-07 07:34:00|92.27|92.19|92.16|92.11|92.28|92.24|92.16|92.11|30163
1654587250000|2022-06-07 07:34:10|92.17|92.13|92.21|92.17|92.25|92.17|92.16|92.12|7854
1654587270000|2022-06-07 07:34:30|92.2|92.16|92.03|91.97|92.2|92.16|92.03|91.97|10460
1654587280000|2022-06-07 07:34:40|92.04|91.98|92.03|91.98|92.04|91.98|92.03|91.98|0
1654587300000|2022-06-07 07:35:00|92.02|91.99|92.09|92.02|92.09|92.02|92.02|91.99|11305
1654587310000|2022-06-07 07:35:10|92.07|92.01|92|91.95|92.07|92.01|92|91.93|9852
1654587320000|2022-06-07 07:35:20|92.01|91.97|92.01|91.98|92.03|91.98|92.01|91.95|7021
1654587330000|2022-06-07 07:35:30|92.02|91.95|91.94|91.88|92.02|91.95|91.93|91.85|3492
1654587340000|2022-06-07 07:35:40|91.93|91.85|92.04|91.97|92.04|91.97|91.93|91.85|27601
1654587350000|2022-06-07 07:35:50|92.05||92||92.05||92||5450
1654587360000|2022-06-07 07:36:00|91.99|91.96|91.99|91.94|92.02|91.97|91.94|91.87|37705
1654587370000|2022-06-07 07:36:10|91.97|91.9|91.99|91.94|91.99|91.94|91.96|91.9|6226
1654587380000|2022-06-07 07:36:20|91.98|91.95|91.97|91.94|91.98|91.96|91.97|91.94|1232
1654587390000|2022-06-07 07:36:30|91.98||91.99||91.99||91.97||786
1654587400000|2022-06-07 07:36:40|91.98|91.91|91.97|91.91|91.99|91.93|91.95|91.88|4502
1654587410000|2022-06-07 07:36:50|91.95|91.92|91.95|91.92|91.97|91.92|91.95|91.91|10000
1654587420000|2022-06-07 07:37:00|91.94|91.91|91.9|91.82|91.94|91.91|91.9|91.82|2192
1654587430000|2022-06-07 07:37:10|91.89|91.8|91.83|91.76|91.89|91.8|91.83|91.76|0
1654587440000|2022-06-07 07:37:20|91.82|91.75|91.82|91.77|91.83|91.79|91.81|91.75|0
1654587450000|2022-06-07 07:37:30||91.75||91.75||91.75||91.74|8
1654587460000|2022-06-07 07:37:40|91.81|91.71|91.81|91.77|91.85|91.77|91.77|91.71|2130
1654587470000|2022-06-07 07:37:50|91.85|91.78|91.96|91.93|92.19|92.08|91.85|91.78|195768
1654587480000|2022-06-07 07:38:00|91.99|91.94|91.98|91.93|92.1|92.04|91.98|91.93|7321
1654587490000|2022-06-07 07:38:10|91.99|91.95|92.05|91.99|92.09|92.01|91.99|91.95|2347
1654587500000|2022-06-07 07:38:20|92.06|92|92.12|92.06|92.13|92.06|92.06|92|30
1654587510000|2022-06-07 07:38:30|92.11|92.05|92.06|92|92.11|92.05|92|91.95|9033
1654587520000|2022-06-07 07:38:40|92.08|92.03|92.01|91.96|92.08|92.03|92.01|91.96|3348
1654587530000|2022-06-07 07:38:50|92|91.92|92|91.94|92|91.94|91.97|91.9|1771
1654587540000|2022-06-07 07:39:00|91.99|91.95|91.94|91.88|91.99|91.96|91.93|91.87|37394
1654587550000|2022-06-07 07:39:10|||||||||5000
1654587560000|2022-06-07 07:39:20|91.9|91.89|91.95|91.89|91.96|91.9|91.9|91.88|2119
1654587570000|2022-06-07 07:39:30|91.94|91.87|92|91.94|92.01|91.94|91.92|91.85|18400
1654587580000|2022-06-07 07:39:40|91.99|91.93|91.97|91.91|92|91.94|91.97|91.9|1467
1654587590000|2022-06-07 07:39:50|91.96|91.9|91.97|91.9|91.97|91.91|91.95|91.9|0
1654587600000|2022-06-07 07:40:00|91.96|91.91|91.79|91.74|91.96|91.91|91.79|91.72|8987
1654587610000|2022-06-07 07:40:10|91.81|91.75|91.8|91.74|91.81|91.77|91.8|91.73|4359
1654587620000|2022-06-07 07:40:20|91.81|91.75|91.81|91.77|91.81|91.77|91.81|91.75|0
1654587630000|2022-06-07 07:40:30|91.8|91.76|91.79|91.74|91.81|91.76|91.78|91.74|0
1654587640000|2022-06-07 07:40:40|91.77|91.71|91.71|91.64|91.77|91.71|91.71|91.64|1139
1654587650000|2022-06-07 07:40:50||91.66||91.62||91.66||91.62|520
1654587660000|2022-06-07 07:41:00|91.69|91.6|91.66|91.59|91.69|91.61|91.62|91.55|0
1654587670000|2022-06-07 07:41:10||91.6||91.59||91.6||91.59|30000
1654587680000|2022-06-07 07:41:20|91.65|91.6|91.47|91.43|91.65|91.61|91.47|91.41|6538
1654587690000|2022-06-07 07:41:30||91.42||91.42||91.43||91.41|0
1654587700000|2022-06-07 07:41:40|91.46|91.41|91.45|91.4|91.46|91.43|91.43|91.38|19191
1654587710000|2022-06-07 07:41:50|91.44|91.39|91.43|91.39|91.45|91.39|91.43|91.39|10
1654587720000|2022-06-07 07:42:00|91.45|91.4|91.49|91.45|91.54|91.46|91.45|91.4|5736
1654587730000|2022-06-07 07:42:10|91.48|91.46|91.49|91.46|91.49|91.46|91.48|91.43|0
1654587740000|2022-06-07 07:42:20||91.48||91.47||91.48||91.46|54
1654587750000|2022-06-07 07:42:30|||||||||1970
1654587760000|2022-06-07 07:42:40|||||||||2889
1654587770000|2022-06-07 07:42:50|||||||||1106
1654587780000|2022-06-07 07:43:00|91.54|91.48|91.64|91.59|91.65|91.62|91.54|91.47|28702
1654587790000|2022-06-07 07:43:10|91.65|91.6|91.68|91.63|91.73|91.65|91.65|91.59|5711
1654587800000|2022-06-07 07:43:20|91.7|91.65|91.7|91.65|91.7|91.67|91.7|91.63|31973
1654587810000|2022-06-07 07:43:30|91.69|91.64|91.56|91.49|91.69|91.64|91.55|91.48|18198
1654587820000|2022-06-07 07:43:40||91.51||91.49||91.51||91.48|0
1654587830000|2022-06-07 07:43:50|91.54|91.51|91.53|91.46|91.54|91.51|91.52|91.45|622
1654587840000|2022-06-07 07:44:00|91.5|91.45|91.5|91.43|91.5|91.45|91.5|91.42|1939
1654587850000|2022-06-07 07:44:10|91.49|91.41|91.44|91.37|91.49|91.41|91.44|91.37|12199
1654587870000|2022-06-07 07:44:30|91.43|91.39|91.46|91.39|91.46|91.41|91.43|91.39|762
1654587880000|2022-06-07 07:44:40|91.45|91.37|91.42|91.37|91.45|91.37|91.42|91.37|0
1654587890000|2022-06-07 07:44:50|91.44|91.38|91.43|91.37|91.46|91.38|91.43|91.37|0
1654587900000|2022-06-07 07:45:00|91.44|91.39|91.46|91.37|91.46|91.39|91.44|91.37|0
1654587910000|2022-06-07 07:45:10|91.47|91.38|91.48|91.43|91.54|91.47|91.46|91.38|14686
1654587920000|2022-06-07 07:45:20||91.45||91.45||91.45||91.43|0
1654587930000|2022-06-07 07:45:30||91.46||91.45||91.47||91.45|0
1654587940000|2022-06-07 07:45:40||91.46||91.45||91.47||91.45|2169
1654587960000|2022-06-07 07:46:00||91.46||91.46||91.46||91.46|627
1654587970000|2022-06-07 07:46:10|91.5|91.47|91.57|91.51|91.6|91.51|91.5|91.47|18239
1654587980000|2022-06-07 07:46:20|91.56||91.55||91.58||91.54||930
1654587990000|2022-06-07 07:46:30|91.54|91.5|91.48|91.43|91.54|91.5|91.47|91.42|14705
1654588000000|2022-06-07 07:46:40|91.49|91.44|91.49|91.44|91.49|91.44|91.49|91.44|1000
1654588030000|2022-06-07 07:47:10|91.5|91.45|91.57|91.52|91.58|91.53|91.5|91.45|25668
1654588040000|2022-06-07 07:47:20|91.56|91.51|91.68|91.62|91.7|91.62|91.56|91.51|12307
1654588050000|2022-06-07 07:47:30||91.6||91.62||91.62||91.6|28
1654588060000|2022-06-07 07:47:40|91.69|91.63|91.73|91.67|91.74|91.67|91.69|91.62|1923
1654588070000|2022-06-07 07:47:50|91.72|91.63|91.76|91.69|91.77|91.69|91.69|91.61|2191
1654588080000|2022-06-07 07:48:00|91.73|91.68|91.7|91.62|91.75|91.68|91.66|91.59|4276
1654588090000|2022-06-07 07:48:10|91.71|91.63|91.69|91.63|91.72|91.64|91.69|91.62|0
1654588100000|2022-06-07 07:48:20||91.64||91.63||91.64||91.62|23903
1654588110000|2022-06-07 07:48:30|91.68|91.62|91.69|91.62|91.69|91.62|91.68|91.62|2500
1654588120000|2022-06-07 07:48:40|91.68||91.69||91.69||91.67||0
1654588130000|2022-06-07 07:48:50|91.67|91.6|91.64|91.59|91.67|91.6|91.62|91.56|13670
1654588140000|2022-06-07 07:49:00|91.65|91.6|91.64|91.59|91.66|91.6|91.63|91.59|233
1654588150000|2022-06-07 07:49:10|91.63|91.58|91.64|91.59|91.64|91.6|91.61|91.56|242
1654588160000|2022-06-07 07:49:20||91.58||91.58||91.58||91.58|0
1654588170000|2022-06-07 07:49:30||91.59||91.58||91.59||91.58|0
1654588190000|2022-06-07 07:49:50||91.59||91.58||91.59||91.58|20
1654588200000|2022-06-07 07:50:00|91.63|91.59|91.72|91.63|91.75|91.67|91.63|91.58|22123
1654588210000|2022-06-07 07:50:10|91.71|91.66|91.71|91.66|91.72|91.66|91.7|91.63|0
1654588220000|2022-06-07 07:50:20|||||||||2328
1654588230000|2022-06-07 07:50:30|91.7||91.71||91.71||91.7||0
1654588240000|2022-06-07 07:50:40|91.7|91.67|91.71|91.66|91.71|91.67|91.7|91.66|934
1654588250000|2022-06-07 07:50:50|91.73|91.67|91.76|91.71|91.78|91.72|91.73|91.67|1203
1654588260000|2022-06-07 07:51:00|91.77|91.72|91.84|91.77|91.85|91.78|91.76|91.71|109
1654588270000|2022-06-07 07:51:10|91.85|91.78|91.82|91.77|91.87|91.8|91.79|91.77|18093
1654588280000|2022-06-07 07:51:20|91.83|91.78|91.83|91.77|91.83|91.78|91.83|91.77|0
1654588290000|2022-06-07 07:51:30|91.82|91.78|91.86|91.79|91.86|91.81|91.82|91.77|15
1654588300000|2022-06-07 07:51:40|91.85|91.8|91.8|91.73|91.85|91.8|91.79|91.72|5760
1654588310000|2022-06-07 07:51:50||91.76||91.77||91.77||91.73|10
1654588320000|2022-06-07 07:52:00|91.83|91.78|91.88|91.79|91.88|91.81|91.83|91.76|4119
1654588330000|2022-06-07 07:52:10|91.86|91.77|91.82|91.74|91.86|91.77|91.82|91.74|3
1654588340000|2022-06-07 07:52:20|91.8|91.73|91.8|91.75|91.83|91.76|91.77|91.7|1185
1654588350000|2022-06-07 07:52:30|91.79|91.76|91.74|91.66|91.8|91.76|91.74|91.65|932
1654588360000|2022-06-07 07:52:40|91.73|91.67|91.74|91.66|91.74|91.67|91.7|91.62|0
1654588370000|2022-06-07 07:52:50|91.71||91.71||91.71||91.71||8242
1654588380000|2022-06-07 07:53:00|91.73|91.67|91.73|91.66|91.76|91.69|91.72|91.66|3015
1654588390000|2022-06-07 07:53:10|91.74|91.67|91.73|91.66|91.74|91.69|91.73|91.66|0
1654588400000|2022-06-07 07:53:20|91.72|91.65|91.72|91.67|91.73|91.67|91.68|91.62|25360
1654588410000|2022-06-07 07:53:30|91.7|91.68|91.75|91.7|91.75|91.7|91.7|91.68|2691
1654588420000|2022-06-07 07:53:40|||||||||6
1654588440000|2022-06-07 07:54:00|||||||||30
1654588450000|2022-06-07 07:54:10|91.74|91.71|91.67|91.62|91.74|91.72|91.67|91.62|14333
1654588460000|2022-06-07 07:54:20|91.69|91.63|91.71|91.68|91.71|91.68|91.69|91.63|7617
1654588470000|2022-06-07 07:54:30|91.76|91.69|91.7|91.68|91.77|91.72|91.7|91.68|5267
1654588480000|2022-06-07 07:54:40|91.73|91.69|91.73|91.68|91.76|91.69|91.73|91.68|3821
1654588500000|2022-06-07 07:55:00|91.74||91.75||91.75||91.72||157838
1654588510000|2022-06-07 07:55:10|91.76|91.69|91.72|91.68|91.76|91.7|91.71|91.66|8919
1654588520000|2022-06-07 07:55:20|91.74|91.7|91.81|91.75|91.83|91.75|91.74|91.66|7447
1654588530000|2022-06-07 07:55:30|91.8|91.74|91.81|91.75|91.81|91.75|91.77|91.72|1207
1654588540000|2022-06-07 07:55:40|91.8|91.76|91.81|91.76|91.81|91.76|91.8|91.75|3
1654588550000|2022-06-07 07:55:50|91.8||91.81||91.81||91.8||0
1654588560000|2022-06-07 07:56:00|91.79|91.75|91.76|91.7|91.81|91.75|91.74|91.67|2043
1654588570000|2022-06-07 07:56:10||91.71||91.7||91.71||91.7|0
1654588580000|2022-06-07 07:56:20|91.78|91.71|91.82|91.75|91.82|91.75|91.78|91.71|0
1654588590000|2022-06-07 07:56:30|91.79|91.73|91.77|91.72|91.79|91.73|91.77|91.72|426
1654588600000|2022-06-07 07:56:40|91.8|91.73|91.85|91.81|91.88|91.82|91.8|91.73|8031
1654588610000|2022-06-07 07:56:50|91.87|91.79|91.88|91.81|91.89|91.83|91.86|91.79|1000
1654588620000|2022-06-07 07:57:00|91.87|91.82|91.9|91.88|91.9|91.88|91.87|91.82|4614
1654588630000|2022-06-07 07:57:10|91.89|91.84|91.9|91.87|91.9|91.87|91.89|91.83|3144
1654588660000|2022-06-07 07:57:40|91.89||91.89||91.89||91.89||124
1654588670000|2022-06-07 07:57:50|91.88|91.83|91.89|91.85|91.89|91.85|91.88|91.83|10851
1654588680000|2022-06-07 07:58:00|91.88|91.84|91.89|91.85|91.89|91.85|91.88|91.84|548
1654588690000|2022-06-07 07:58:10|91.9|91.86|91.96|91.89|91.96|91.89|91.9|91.86|11224
1654588700000|2022-06-07 07:58:20|||||||||2175
1654588710000|2022-06-07 07:58:30|91.95||91.95||91.95||91.95||0
1654588730000|2022-06-07 07:58:50|91.94||91.94||91.94||91.94||81
1654588750000|2022-06-07 07:59:10|91.93||91.93||91.93||91.93||2023
1654588760000|2022-06-07 07:59:20|91.94||91.94||91.94||91.94||0
1654588770000|2022-06-07 07:59:30||91.9||91.9||91.9||91.9|4739
1654588780000|2022-06-07 07:59:40|91.97|91.91|92.01|91.95|92.01|91.95|91.97|91.91|235
1654588790000|2022-06-07 07:59:50|92|91.94|92|91.95|92|91.95|91.96|91.9|12649
1654588800000|2022-06-07 08:00:00|92.03|91.96|92.05|92|92.05|92|92.03|91.96|9258
1654588820000|2022-06-07 08:00:20|92.04|91.98|92.02|91.98|92.04|91.98|92.02|91.97|1845
1654588830000|2022-06-07 08:00:30|92|91.97|92.01|91.93|92.02|91.98|91.98|91.92|9609
1654588840000|2022-06-07 08:00:40|92.02|91.94|92.02|91.97|92.02|91.97|92.02|91.94|0
1654588850000|2022-06-07 08:00:50|92.01|91.95|92.02|91.96|92.02|91.97|92.01|91.94|0
1654588860000|2022-06-07 08:01:00|92.03|91.97|92.05|91.98|92.05|91.98|92.03|91.97|1315
1654588870000|2022-06-07 08:01:10||92||91.99||92||91.98|0
1654588880000|2022-06-07 08:01:20||92||92||92.02||92|4888
1654588890000|2022-06-07 08:01:30|92.04|91.99|92.05|92|92.05|92.01|92.04|91.99|5431
1654588900000|2022-06-07 08:01:40||92.02||92||92.02||92|0
1654588910000|2022-06-07 08:01:50||92.02||92||92.02||92|5000
1654588920000|2022-06-07 08:02:00|92.04|91.99|92.05|92.01|92.06|92.01|92.02|91.99|25630
1654588930000|2022-06-07 08:02:10||92.02||92.01||92.02||92.01|206
1654588940000|2022-06-07 08:02:20|||||||||1000
1654588950000|2022-06-07 08:02:30|92.06|92.02|92.1|92.07|92.1|92.08|92.06|92.02|8592
1654588960000|2022-06-07 08:02:40|||||||||2600
1654588970000|2022-06-07 08:02:50|92.11|92.08|92.13|92.07|92.16|92.12|92.11|92.07|7642
1654588980000|2022-06-07 08:03:00|92.12|92.06|92.14|92.08|92.14|92.08|92.09|92.03|3218
1654588990000|2022-06-07 08:03:10|92.15|92.09|92.15|92.08|92.17|92.13|92.15|92.08|7289
1654589000000|2022-06-07 08:03:20|92.16|92.09|92.1|92.03|92.17|92.13|92.1|92.03|21648
1654589010000|2022-06-07 08:03:30|92.07|92.04|92.07|92.04|92.07|92.04|92.07|92.04|0
1654589020000|2022-06-07 08:03:40|92.09||92.1||92.1||92.09||110
1654589040000|2022-06-07 08:04:00|92.07||92.07||92.07||92.07||530
1654589050000|2022-06-07 08:04:10|92.09|92.05|92.15|92.09|92.17|92.11|92.09|92.05|2100
1654589060000|2022-06-07 08:04:20|92.14|92.08|92.13|92.07|92.14|92.08|92.13|92.07|0
1654589070000|2022-06-07 08:04:30|92.14|92.09|92.17|92.12|92.17|92.13|92.14|92.09|718
1654589080000|2022-06-07 08:04:40|92.15|92.14|92.17|92.12|92.17|92.14|92.14|92.09|7726
1654589090000|2022-06-07 08:04:50|92.16|92.09|92.12|92.06|92.16|92.12|92.1|92.03|3842
1654589100000|2022-06-07 08:05:00|92.13|92.08|92.09|92.04|92.14|92.08|92.07|92|753
1654589110000|2022-06-07 08:05:10|92.1|92.06|92.12|92.05|92.12|92.06|92.1|92.04|5432
1654589120000|2022-06-07 08:05:20|92.11||92.11||92.11||92.11||0
1654589130000|2022-06-07 08:05:30|92.1|92.04|92.2|92.13|92.2|92.13|92.08|92.04|9376
1654589140000|2022-06-07 08:05:40|92.21|92.14|92.21|92.14|92.23|92.17|92.19|92.13|0
1654589150000|2022-06-07 08:05:50|92.22|92.15|92.24|92.19|92.27|92.21|92.21|92.14|0
1654589160000|2022-06-07 08:06:00|||||||||2789
1654589170000|2022-06-07 08:06:10|92.23|92.16|92.22|92.19|92.24|92.19|92.21|92.14|967
1654589180000|2022-06-07 08:06:20|92.24|92.2|92.25|92.19|92.28|92.21|92.24|92.19|107
1654589190000|2022-06-07 08:06:30|92.24|92.21|92.29|92.21|92.29|92.23|92.24|92.19|32337
1654589200000|2022-06-07 08:06:40|92.3|92.22|92.34|92.28|92.34|92.28|92.29|92.22|362
1654589210000|2022-06-07 08:06:50|92.33|92.29|92.36|92.28|92.36|92.31|92.33|92.28|0
1654589220000|2022-06-07 08:07:00|92.35|92.3|92.34|92.28|92.35|92.3|92.32|92.28|4714
1654589230000|2022-06-07 08:07:10|92.33|92.29|92.33|92.28|92.33|92.29|92.33|92.28|13869
1654589240000|2022-06-07 08:07:20|92.35|92.29|92.35|92.31|92.37|92.31|92.34|92.29|0
1654589250000|2022-06-07 08:07:30|||||||||1000
1654589260000|2022-06-07 08:07:40|92.37|92.33|92.37|92.33|92.37|92.33|92.37|92.33|1097
1654589270000|2022-06-07 08:07:50|92.36||92.37||92.37||92.36||50
1654589290000|2022-06-07 08:08:10||92.34||92.34||92.34||92.34|0
1654589300000|2022-06-07 08:08:20|92.34|92.32|92.36|92.31|92.37|92.33|92.31|92.29|22000
1654589310000|2022-06-07 08:08:30|92.35|92.3|92.32|92.29|92.36|92.3|92.32|92.29|3590
1654589320000|2022-06-07 08:08:40|92.35||92.33||92.35||92.33||0
1654589330000|2022-06-07 08:08:50|||||||||16820
1654589340000|2022-06-07 08:09:00|92.32|92.28|92.33|92.29|92.37|92.32|92.29|92.24|33835
1654589350000|2022-06-07 08:09:10|||||||||6
1654589360000|2022-06-07 08:09:20|92.34|92.3|92.36|92.32|92.37|92.34|92.34|92.3|17298
1654589370000|2022-06-07 08:09:30|||||||||21
1654589380000|2022-06-07 08:09:40|92.37|92.33|92.41|92.34|92.43|92.37|92.37|92.33|2613
1654589390000|2022-06-07 08:09:50|92.42|92.36|92.44|92.37|92.45|92.37|92.42|92.36|0
1654589400000|2022-06-07 08:10:00|92.45||92.44||92.45||92.44||204
1654589410000|2022-06-07 08:10:10|92.43|92.36|92.4|92.36|92.43|92.37|92.4|92.36|2
1654589440000|2022-06-07 08:10:40|92.39||92.4||92.4||92.39||3100
1654589460000|2022-06-07 08:11:00|92.39||92.39||92.39||92.39||103
1654589470000|2022-06-07 08:11:10|92.4||92.39||92.4||92.39||3
1654589480000|2022-06-07 08:11:20|||||||||10
1654589490000|2022-06-07 08:11:30|92.37|92.32|92.34|92.29|92.37|92.32|92.34|92.29|17315
1654589500000|2022-06-07 08:11:40|92.33|92.3|92.37|92.31|92.37|92.32|92.32|92.3|8778
1654589510000|2022-06-07 08:11:50|92.36||92.34||92.36||92.34||0
1654589520000|2022-06-07 08:12:00|||||||||67
1654589530000|2022-06-07 08:12:10|92.35|92.32|92.37|92.35|92.4|92.35|92.35|92.32|4623
1654589540000|2022-06-07 08:12:20|92.38|92.34|92.35|92.3|92.38|92.34|92.35|92.3|2469
1654589550000|2022-06-07 08:12:30||92.32||92.32||92.32||92.32|2
1654589610000|2022-06-07 08:13:30|92.36|92.33|92.36|92.32|92.36|92.34|92.35|92.32|6293
1654589620000|2022-06-07 08:13:40|92.38|92.34|92.39|92.34|92.4|92.37|92.38|92.32|6274
1654589630000|2022-06-07 08:13:50|92.37|92.33|92.37|92.33|92.39|92.34|92.32|92.28|9216
1654589640000|2022-06-07 08:14:00|92.36|92.32|92.34|92.31|92.36|92.33|92.34|92.31|3475
1654589650000|2022-06-07 08:14:10|92.36|92.32|92.37|92.35|92.37|92.35|92.35|92.31|16181
1654589660000|2022-06-07 08:14:20|||||||||4132
1654589670000|2022-06-07 08:14:30|92.36|92.32|92.35|92.28|92.36|92.32|92.33|92.28|864
1654589680000|2022-06-07 08:14:40|92.34|92.29|92.34|92.31|92.37|92.31|92.34|92.29|7682
1654589690000|2022-06-07 08:14:50|92.33||92.34||92.34||92.33||0
1654589700000|2022-06-07 08:15:00|92.32|92.29|92.32|92.28|92.32|92.29|92.32|92.28|2181
1654589710000|2022-06-07 08:15:10|92.31|92.26|92.3|92.26|92.32|92.26|92.27|92.25|2966
1654589720000|2022-06-07 08:15:20||92.27||92.27||92.27||92.26|0
1654589730000|2022-06-07 08:15:30|||||||||313
1654589740000|2022-06-07 08:15:40|92.29|92.23|92.26|92.23|92.29|92.23|92.26|92.23|897
1654589750000|2022-06-07 08:15:50|92.27||92.27||92.29||92.27||413
1654589760000|2022-06-07 08:16:00|92.26||92.27||92.27||92.26||0
1654589780000|2022-06-07 08:16:20||92.24||92.23||92.24||92.23|2865
1654589790000|2022-06-07 08:16:30|92.26|92.21|92.17|92.11|92.26|92.21|92.17|92.11|5102
1654589800000|2022-06-07 08:16:40|92.15|92.1|92.18|92.13|92.19|92.13|92.15|92.1|0
1654589810000|2022-06-07 08:16:50|92.19||92.18||92.19||92.18||1978
1654589820000|2022-06-07 08:17:00|92.17|92.11|92.2|92.16|92.2|92.16|92.15|92.1|1317
1654589830000|2022-06-07 08:17:10|92.22|92.17|92.24|92.2|92.26|92.2|92.22|92.16|4448
1654589840000|2022-06-07 08:17:20||92.18||92.18||92.18||92.18|0
1654589850000|2022-06-07 08:17:30||92.17||92.17||92.17||92.17|0
1654589860000|2022-06-07 08:17:40|92.25|92.2|92.29|92.23|92.29|92.23|92.25|92.2|3236
1654589870000|2022-06-07 08:17:50|92.3|92.24|92.33|92.28|92.33|92.28|92.3|92.24|1104
1654589880000|2022-06-07 08:18:00||92.29||92.28||92.3||92.28|0
1654589890000|2022-06-07 08:18:10|92.34|92.29|92.37|92.33|92.39|92.34|92.34|92.29|11416
1654589900000|2022-06-07 08:18:20|92.36|92.32|92.3|92.29|92.37|92.33|92.3|92.29|766
1654589910000|2022-06-07 08:18:30|92.33|92.3|92.34|92.29|92.35|92.3|92.33|92.29|788
1654589920000|2022-06-07 08:18:40|92.33||92.33||92.34||92.33||0
1654589930000|2022-06-07 08:18:50||92.28||92.29||92.29||92.28|209
1654589940000|2022-06-07 08:19:00|92.34|92.3|92.34|92.29|92.34|92.31|92.34|92.29|2660
1654589950000|2022-06-07 08:19:10||92.3||92.3||92.3||92.3|0
1654589960000|2022-06-07 08:19:20|92.36|92.32|92.43|92.38|92.43|92.38|92.36|92.32|5227
1654589970000|2022-06-07 08:19:30|92.42|92.36|92.41|92.35|92.42|92.37|92.41|92.35|0
1654589990000|2022-06-07 08:19:50||92.37||92.37||92.37||92.37|173
1654590000000|2022-06-07 08:20:00|||||||||21
1654590020000|2022-06-07 08:20:20|92.4|92.34|92.36|92.32|92.4|92.36|92.36|92.32|4415
1654590030000|2022-06-07 08:20:30|92.35||92.36||92.36||92.35||0
1654590040000|2022-06-07 08:20:40|||||||||2155
1654590050000|2022-06-07 08:20:50|||||||||853
1654590060000|2022-06-07 08:21:00|92.35||92.36||92.36||92.35||0
1654590070000|2022-06-07 08:21:10|92.35|92.28|92.34|92.29|92.35|92.29|92.32|92.28|1677
1654590090000|2022-06-07 08:21:30|92.35|92.3|92.4|92.35|92.4|92.35|92.35|92.3|11372
1654590100000|2022-06-07 08:21:40|92.39||92.39||92.39||92.39||4295
1654590110000|2022-06-07 08:21:50|92.4|92.36|92.41|92.36|92.43|92.37|92.4|92.36|1055
1654590120000|2022-06-07 08:22:00|92.42|92.37|92.49|92.42|92.49|92.45|92.42|92.37|8300
1654590130000|2022-06-07 08:22:10|92.47||92.44||92.47||92.44||0
1654590150000|2022-06-07 08:22:30|92.43|92.43|92.4|92.36|92.45|92.43|92.4|92.36|5904
1654590160000|2022-06-07 08:22:40|92.39|92.37|92.4|92.37|92.4|92.37|92.39|92.36|4000
1654590170000|2022-06-07 08:22:50|92.42|92.38|92.47|92.42|92.49|92.42|92.42|92.38|7050
1654590180000|2022-06-07 08:23:00|92.48|92.43|92.51|92.45|92.51|92.46|92.46|92.43|4000
1654590190000|2022-06-07 08:23:10|92.53|92.46|92.53|92.48|92.55|92.5|92.5|92.45|11086
1654590200000|2022-06-07 08:23:20|92.55|92.49|92.55|92.5|92.56|92.5|92.55|92.47|7656
1654590210000|2022-06-07 08:23:30|92.56||92.56||92.57||92.56||3216
1654590220000|2022-06-07 08:23:40|92.57||92.57||92.57||92.57||27
1654590230000|2022-06-07 08:23:50|92.55||92.55||92.55||92.55||0
1654590240000|2022-06-07 08:24:00|92.56|92.51|92.62|92.56|92.62|92.57|92.56|92.51|921
1654590250000|2022-06-07 08:24:10|92.6|92.57|92.65|92.6|92.65|92.6|92.6|92.57|40
1654590260000|2022-06-07 08:24:20||92.61||92.6||92.61||92.6|0
1654590270000|2022-06-07 08:24:30|92.64||92.64||92.64||92.64||2000
1654590280000|2022-06-07 08:24:40|92.65|92.62|92.67|92.63|92.67|92.63|92.65|92.62|48726
1654590300000|2022-06-07 08:25:00|92.69|92.64|92.7|92.69|92.75|92.69|92.64|92.62|11131
1654590310000|2022-06-07 08:25:10|92.72|92.67|92.71|92.68|92.72|92.7|92.69|92.67|6872
1654590320000|2022-06-07 08:25:20|92.72||92.72||92.72||92.72||0
1654590330000|2022-06-07 08:25:30||92.69||92.69||92.69||92.68|0
1654590340000|2022-06-07 08:25:40|92.73|92.71|92.74|92.69|92.74|92.71|92.73|92.69|3443
1654590350000|2022-06-07 08:25:50|92.73||92.73||92.73||92.73||0
1654590360000|2022-06-07 08:26:00|92.74|92.7|92.76|92.7|92.76|92.7|92.74|92.7|8188
1654590370000|2022-06-07 08:26:10|92.77||92.77||92.77||92.77||19639
1654590380000|2022-06-07 08:26:20|92.78|92.71|92.82|92.79|92.82|92.79|92.78|92.71|26647
1654590390000|2022-06-07 08:26:30|||||||||5000
1654590400000|2022-06-07 08:26:40|92.84|92.8|92.84|92.79|92.84|92.8|92.84|92.79|4300
1654590410000|2022-06-07 08:26:50||92.8||92.82||92.82||92.79|0
1654590420000|2022-06-07 08:27:00|92.83|92.79|92.83|92.77|92.84|92.82|92.8|92.75|11775
1654590430000|2022-06-07 08:27:10|92.84|92.79|92.84|92.79|92.84|92.79|92.84|92.79|670
1654590440000|2022-06-07 08:27:20|92.85|92.8|92.91|92.85|92.92|92.85|92.85|92.8|19596
1654590450000|2022-06-07 08:27:30|92.92|92.86|92.97|92.91|92.97|92.91|92.9|92.86|13523
1654590460000|2022-06-07 08:27:40|92.96|92.93|92.98|92.93|92.98|92.93|92.96|92.93|0
1654590470000|2022-06-07 08:27:50|92.97|92.91|92.93|92.9|92.97|92.93|92.92|92.9|18113
1654590480000|2022-06-07 08:28:00|92.92|92.86|92.89|92.86|92.92|92.86|92.89|92.86|1760
1654590490000|2022-06-07 08:28:10|92.9|92.87|92.95|92.91|92.98|92.92|92.9|92.87|10240
1654590500000|2022-06-07 08:28:20|92.96|92.92|92.99|92.95|93|92.96|92.96|92.92|12874
1654590510000|2022-06-07 08:28:30|93||93||93||92.99||20
1654590530000|2022-06-07 08:28:50|92.99|92.94|93.03|93|93.03|93|92.96|92.93|15662
1654590540000|2022-06-07 08:29:00|93.05|93.01|93.07|93.01|93.09|93.02|93.05|92.99|1568
1654590550000|2022-06-07 08:29:10|93.06|92.99|92.99|92.95|93.07|93.01|92.99|92.95|15295
1654590560000|2022-06-07 08:29:20|93||93||93||93||5
1654590570000|2022-06-07 08:29:30|92.99||93||93||92.99||0
1654590580000|2022-06-07 08:29:40|92.99||93||93||92.99||5351
1654590590000|2022-06-07 08:29:50|92.99||92.99||93||92.99||6
1654590600000|2022-06-07 08:30:00|92.98|92.94|92.97|92.91|92.98|92.94|92.93|92.88|9995
1654590610000|2022-06-07 08:30:10|92.96||92.96||92.96||92.96||0
1654590620000|2022-06-07 08:30:20|92.97|92.92|93.03|92.98|93.03|92.98|92.97|92.91|20474
1654590630000|2022-06-07 08:30:30|93.04|93|93.08|93.02|93.08|93.03|93.04|92.98|2800
1654590640000|2022-06-07 08:30:40|93.07|93|93.05|93|93.07|93.02|93.05|92.98|1428
1654590650000|2022-06-07 08:30:50|93.06|93.01|93.07|93.03|93.07|93.03|93.06|93.01|2
1654590660000|2022-06-07 08:31:00|93.08|93.04|93.14|93.09|93.16|93.09|93.08|93.04|4736
1654590670000|2022-06-07 08:31:10|93.15||93.14||93.16||93.14||21308
1654590680000|2022-06-07 08:31:20|93.13|93.07|93.05|93|93.13|93.07|93.05|93|6207
1654590690000|2022-06-07 08:31:30|93.04|92.97|93.05|92.97|93.05|92.97|93.03|92.97|0
1654590700000|2022-06-07 08:31:40|93.04|93|93.04|93|93.04|93|93.04|93|0
1654590710000|2022-06-07 08:31:50||93.01||93||93.02||93|0
1654590720000|2022-06-07 08:32:00|||||||||1545
1654590730000|2022-06-07 08:32:10|||||||||60
1654590740000|2022-06-07 08:32:20|93.03|92.97|93.04|93|93.04|93|93.02|92.97|2696
1654590750000|2022-06-07 08:32:30|93.06|92.98|93.09|93.02|93.11|93.04|93.06|92.98|96
1654590770000|2022-06-07 08:32:50|93.08|93|93.05|93|93.08|93|93.05|93|0
1654590790000|2022-06-07 08:33:10|93.06||93.06||93.06||93.06||1932
1654590800000|2022-06-07 08:33:20||93.01||93.01||93.01||93|0
1654590810000|2022-06-07 08:33:30|93.08|93.02|93.1|93.04|93.1|93.04|93.08|93|1400
1654590820000|2022-06-07 08:33:40|93.11|93.06|93.17|93.09|93.17|93.09|93.11|93.06|0
1654590830000|2022-06-07 08:33:50|93.18|93.1|93.17|93.11|93.18|93.12|93.16|93.09|0
1654590840000|2022-06-07 08:34:00|93.18|93.12|93.18|93.12|93.18|93.12|93.17|93.11|0
1654590850000|2022-06-07 08:34:10|93.19|93.13|93.2|93.15|93.23|93.16|93.19|93.13|2167
1654590860000|2022-06-07 08:34:20|93.21|93.16|93.22|93.17|93.23|93.17|93.2|93.13|3248
1654590880000|2022-06-07 08:34:40|93.21||93.21||93.21||93.21||8262
1654590890000|2022-06-07 08:34:50|93.2|93.13|93.17|93.12|93.2|93.13|93.17|93.12|12085
1654590900000|2022-06-07 08:35:00|93.18||93.18||93.18||93.18||5
1654590910000|2022-06-07 08:35:10|93.16|93.13|93.2|93.13|93.28|93.21|93.16|93.13|7790
1654590920000|2022-06-07 08:35:20|93.21|93.14|93.2|93.13|93.21|93.14|93.19|93.12|0
1654590930000|2022-06-07 08:35:30|93.18|93.14|93.24|93.17|93.24|93.17|93.18|93.14|5
1654590940000|2022-06-07 08:35:40|93.23||93.24||93.24||93.22||0
1654590950000|2022-06-07 08:35:50|93.25|93.19|93.24|93.2|93.27|93.2|93.24|93.19|0
1654590960000|2022-06-07 08:36:00|93.23|93.18|93.2|93.13|93.24|93.18|93.2|93.13|1129
1654590970000|2022-06-07 08:36:10||93.14||93.12||93.16||93.12|2683
1654590980000|2022-06-07 08:36:20||93.16||93.16||93.16||93.13|0
1654590990000|2022-06-07 08:36:30||93.13||93.12||93.13||93.12|40
1654591000000|2022-06-07 08:36:40|93.19||93.19||93.19||93.19||143
1654591020000|2022-06-07 08:37:00|93.2|93.13|93.19|93.13|93.2|93.13|93.19|93.13|50
1654591030000|2022-06-07 08:37:10|93.18||93.18||93.18||93.18||0
1654591050000|2022-06-07 08:37:30|||||||||532
1654591070000|2022-06-07 08:37:50|93.17|93.1|93.13|93.06|93.17|93.1|93.13|93.06|1852
1654591080000|2022-06-07 08:38:00|93.14|93.07|93.15|93.09|93.19|93.12|93.14|93.07|18289
1654591100000|2022-06-07 08:38:20|93.14|93.06|93.17|93.14|93.17|93.14|93.14|93.06|4082
1654591110000|2022-06-07 08:38:30|93.19|93.15|93.2|93.16|93.2|93.16|93.19|93.15|3703
1654591130000|2022-06-07 08:38:50|93.19|93.19|93.19|93.16|93.2|93.19|93.18|93.14|4657
1654591140000|2022-06-07 08:39:00|93.2|93.17|93.25|93.21|93.28|93.23|93.2|93.15|22834
1654591150000|2022-06-07 08:39:10|93.26||93.26||93.26||93.26||5
1654591160000|2022-06-07 08:39:20|||||||||32
1654591180000|2022-06-07 08:39:40|93.27||93.27||93.27||93.27||0
1654591190000|2022-06-07 08:39:50|93.26|93.19|93.2|93.15|93.26|93.21|93.2|93.13|6527
1654591200000|2022-06-07 08:40:00|93.19|93.14|93.15|93.09|93.2|93.14|93.15|93.09|3348
1654591210000|2022-06-07 08:40:10|93.17|93.1|93.19|93.13|93.19|93.13|93.17|93.1|250
1654591220000|2022-06-07 08:40:20|93.2|93.12|93.19|93.12|93.2|93.12|93.19|93.12|54
1654591230000|2022-06-07 08:40:30|93.18|93.11|93.2|93.12|93.2|93.12|93.16|93.1|1486
1654591260000|2022-06-07 08:41:00|93.19|93.11|93.2|93.13|93.2|93.13|93.16|93.1|3207
1654591270000|2022-06-07 08:41:10|93.19||93.2||93.2||93.19||0
1654591280000|2022-06-07 08:41:20|93.19||93.19||93.19||93.19||0
1654591290000|2022-06-07 08:41:30|93.17|93.12|93.14|93.1|93.17|93.12|93.13|93.1|3253
1654591300000|2022-06-07 08:41:40|93.13|93.07|93.09|93.04|93.14|93.08|93.09|93.04|46
1654591320000|2022-06-07 08:42:00|||||||||551
1654591330000|2022-06-07 08:42:10|93.1|93.05|93.1|93.06|93.1|93.07|93.1|93.04|4293
1654591340000|2022-06-07 08:42:20||93.05||93.04||93.05||93.04|0
1654591370000|2022-06-07 08:42:50|93.09|93.05|93.1|93.05|93.1|93.06|93.09|93.04|5800
1654591380000|2022-06-07 08:43:00|93.11|93.07|93.17|93.1|93.17|93.11|93.11|93.06|5011
1654591390000|2022-06-07 08:43:10|93.18|93.11|93.2|93.16|93.2|93.16|93.17|93.11|0
1654591400000|2022-06-07 08:43:20||93.14||93.15||93.16||93.14|0
1654591410000|2022-06-07 08:43:30||93.14||93.14||93.14||93.14|0
1654591420000|2022-06-07 08:43:40||93.16||93.16||93.16||93.16|44629
1654591430000|2022-06-07 08:43:50||93.17||93.17||93.17||93.17|0
1654591440000|2022-06-07 08:44:00|||||||||504
1654591450000|2022-06-07 08:44:10|||||||||500
1654591470000|2022-06-07 08:44:30|93.21|93.19|93.21|93.17|93.21|93.19|93.21|93.17|6015
1654591480000|2022-06-07 08:44:40|||||||||500
1654591490000|2022-06-07 08:44:50|||||||||12880
1654591500000|2022-06-07 08:45:00|93.2|93.14|93.18|93.11|93.2|93.16|93.14|93.09|24397
1654591510000|2022-06-07 08:45:10||93.12||93.12||93.12||93.12|0
1654591520000|2022-06-07 08:45:20|93.2|93.13|93.25|93.19|93.25|93.19|93.2|93.13|2103
1654591540000|2022-06-07 08:45:40||93.2||93.2||93.2||93.2|0
1654591550000|2022-06-07 08:45:50|93.24|93.17|93.19|93.12|93.24|93.17|93.19|93.12|753
1654591560000|2022-06-07 08:46:00|93.2|93.13|93.2|93.14|93.2|93.14|93.2|93.13|425
1654591570000|2022-06-07 08:46:10|93.19|93.13|93.2|93.13|93.2|93.13|93.19|93.13|0
1654591580000|2022-06-07 08:46:20|93.19|93.12|93.19|93.12|93.2|93.12|93.18|93.12|258
1654591590000|2022-06-07 08:46:30|93.18|93.13|93.18|93.13|93.18|93.14|93.18|93.12|0
1654591600000|2022-06-07 08:46:40|93.19|93.14|93.17|93.11|93.19|93.14|93.17|93.11|0
1654591610000|2022-06-07 08:46:50||93.1||93.12||93.12||93.1|10
1654591620000|2022-06-07 08:47:00||93.13||93.11||93.13||93.11|25000
1654591630000|2022-06-07 08:47:10|93.16|93.1|93.1|93.04|93.16|93.1|93.09|93.04|0
1654591640000|2022-06-07 08:47:20||93.05||93.05||93.05||93.05|0
1654591650000|2022-06-07 08:47:30|93.09|93.04|93.1|93.04|93.1|93.04|93.08|93.04|2562
1654591660000|2022-06-07 08:47:40|93.09||93.09||93.09||93.09||599
1654591670000|2022-06-07 08:47:50|93.08|93.01|93.09|93.02|93.09|93.02|93.06|93|3322
1654591680000|2022-06-07 08:48:00||93.03||93.03||93.03||93.03|10
1654591690000|2022-06-07 08:48:10|93.1|93.04|93.1|93.04|93.11|93.06|93.07|93|2711
1654591700000|2022-06-07 08:48:20|93.11||93.1||93.11||93.1||8813
1654591710000|2022-06-07 08:48:30|93.11||93.1||93.11||93.1||0
1654591730000|2022-06-07 08:48:50|93.08|93.02|93.07|93.01|93.08|93.02|93.04|92.98|4304
1654591740000|2022-06-07 08:49:00|93.06|93.02|93.08|93.03|93.08|93.04|93.06|93|0
1654591750000|2022-06-07 08:49:10|93.07|93.04|93.06|93.01|93.08|93.04|93.05|93.01|0
1654591760000|2022-06-07 08:49:20|93.05|92.97|92.98|92.92|93.05|92.97|92.98|92.92|8
1654591780000|2022-06-07 08:49:40|||||||||26
1654591790000|2022-06-07 08:49:50|93|92.93|92.98|92.94|93|92.96|92.97|92.92|608
1654591800000|2022-06-07 08:50:00|93|92.93|92.98|92.92|93|92.95|92.98|92.92|307
1654591810000|2022-06-07 08:50:10|92.99|92.94|93.01|92.94|93.09|93.03|92.99|92.92|41125
1654591820000|2022-06-07 08:50:20|93|92.92|92.98|92.93|93|92.93|92.98|92.92|0
1654591830000|2022-06-07 08:50:30|93.01|92.96|93.01|92.93|93.01|92.97|93.01|92.93|19
1654591840000|2022-06-07 08:50:40|93|92.92|93.01|92.94|93.01|92.96|93|92.92|201
1654591860000|2022-06-07 08:51:00|93|92.95|92.99|92.95|93|92.95|92.98|92.95|1057
1654591870000|2022-06-07 08:51:10|93|92.96|93.01|92.96|93.01|92.96|93|92.96|0
1654591880000|2022-06-07 08:51:20|93|92.95|92.96|92.92|93|92.96|92.95|92.89|7684
1654591890000|2022-06-07 08:51:30||92.91||92.91||92.91||92.91|0
1654591910000|2022-06-07 08:51:50|92.95|92.9|92.93|92.89|92.96|92.9|92.93|92.88|1297
1654591920000|2022-06-07 08:52:00|92.95||92.95||92.95||92.95||0
1654591930000|2022-06-07 08:52:10|92.94|92.87|92.94|92.88|92.95|92.89|92.92|92.84|0
1654591970000|2022-06-07 08:52:50|92.93|92.89|92.94|92.86|92.94|92.89|92.93|92.86|11361
1654591980000|2022-06-07 08:53:00||92.87||92.86||92.87||92.86|1288
1654591990000|2022-06-07 08:53:10|92.93|92.87|92.93|92.86|92.93|92.87|92.93|92.85|0
1654592000000|2022-06-07 08:53:20|92.92|92.85|92.86|92.79|92.92|92.85|92.85|92.79|282
1654592010000|2022-06-07 08:53:30|92.85|92.78|92.86|92.8|92.86|92.8|92.85|92.78|0
1654592020000|2022-06-07 08:53:40||92.79||92.8||92.8||92.79|0
1654592030000|2022-06-07 08:53:50|||||||||859
1654592040000|2022-06-07 08:54:00|92.88|92.81|92.9|92.84|92.91|92.84|92.88|92.81|4551
1654592060000|2022-06-07 08:54:20||92.83||92.83||92.84||92.83|100
1654592070000|2022-06-07 08:54:30|||||||||14464
1654592100000|2022-06-07 08:55:00||92.84||92.85||92.88||92.84|3
1654592110000|2022-06-07 08:55:10|||||||||39
1654592120000|2022-06-07 08:55:20|||||||||2030
1654592130000|2022-06-07 08:55:30||92.84||92.84||92.84||92.84|1505
1654592140000|2022-06-07 08:55:40|||||||||1000
1654592150000|2022-06-07 08:55:50|92.91|92.85|92.92|92.85|92.92|92.88|92.91|92.85|3127
1654592160000|2022-06-07 08:56:00|||||||||1000
1654592170000|2022-06-07 08:56:10|92.91|92.84|92.92|92.86|92.92|92.86|92.91|92.84|2136
1654592180000|2022-06-07 08:56:20|92.91||92.91||92.91||92.91||5
1654592190000|2022-06-07 08:56:30|92.92|92.87|92.95|92.89|92.99|92.93|92.92|92.87|7150
1654592200000|2022-06-07 08:56:40|92.96||92.97||92.97||92.96||5957
1654592210000|2022-06-07 08:56:50|92.96||92.94||92.96||92.94||0
1654592230000|2022-06-07 08:57:10|||||||||537
1654592260000|2022-06-07 08:57:40|92.93|92.88|92.93|92.89|92.94|92.89|92.9|92.84|8332
1654592270000|2022-06-07 08:57:50|92.94|92.93|92.99|92.93|92.99|92.94|92.94|92.9|36283
1654592280000|2022-06-07 08:58:00|92.98|92.94|93|92.93|93|92.95|92.98|92.93|0
1654592290000|2022-06-07 08:58:10|92.99||93||93||92.99||524
1654592300000|2022-06-07 08:58:20||92.94||92.93||92.94||92.93|7908
1654592310000|2022-06-07 08:58:30|||||||||1244
1654592320000|2022-06-07 08:58:40|||||||||196
1654592330000|2022-06-07 08:58:50||92.94||92.95||92.95||92.94|281
1654592340000|2022-06-07 08:59:00|92.99|92.96|93|92.97|93|92.97|92.98|92.93|15980
1654592360000|2022-06-07 08:59:20|92.99|92.95|92.99|92.95|92.99|92.95|92.98|92.95|54315
1654592370000|2022-06-07 08:59:30|93||93||93||93||0
1654592380000|2022-06-07 08:59:40|92.99||92.98||93||92.98||9200
1654592390000|2022-06-07 08:59:50|92.97|92.92|92.98|92.92|92.98|92.92|92.96|92.91|903
1654592400000|2022-06-07 09:00:00|92.97|92.93|92.98|92.92|92.98|92.93|92.97|92.92|50
1654592410000|2022-06-07 09:00:10|92.97|92.93|92.98|92.93|92.98|92.93|92.97|92.93|0
1654592420000|2022-06-07 09:00:20|93|92.95|93.02|92.97|93.05|93.01|92.99|92.95|21827
1654592430000|2022-06-07 09:00:30|93||93||93||93||664
1654592450000|2022-06-07 09:00:50|93.03|92.98|93.05|92.99|93.05|93|93.03|92.97|1426
1654592460000|2022-06-07 09:01:00|93.04|92.98|93.05|93|93.05|93|93.03|92.97|3835
1654592470000|2022-06-07 09:01:10|93.04||93.05||93.05||93.04||237
1654592480000|2022-06-07 09:01:20|93.04||93.04||93.04||93.04||0
1654592500000|2022-06-07 09:01:40|93.03|92.97|93.09|93.04|93.09|93.04|93.02|92.97|12349
1654592520000|2022-06-07 09:02:00|||||||||38
1654592530000|2022-06-07 09:02:10|||||||||68
1654592580000|2022-06-07 09:03:00|||||||||129
1654592590000|2022-06-07 09:03:10|||||||||233
1654592620000|2022-06-07 09:03:40||93.05||93.05||93.05||93.04|12
1654592640000|2022-06-07 09:04:00|||||||||6856
1654592650000|2022-06-07 09:04:10|||||||||34
1654592660000|2022-06-07 09:04:20|93.08|93.06|93.05|93.02|93.09|93.06|93.04|93.02|4512
1654592670000|2022-06-07 09:04:30|93.04|93|93|92.95|93.04|93|93|92.95|3434
1654592680000|2022-06-07 09:04:40||92.96||92.96||92.96||92.96|0
1654592690000|2022-06-07 09:04:50|93.01|92.94|92.98|92.93|93.01|92.96|92.97|92.92|753
1654592700000|2022-06-07 09:05:00|92.99|92.94|92.99|92.94|92.99|92.94|92.98|92.92|1177
1654592710000|2022-06-07 09:05:10|93|92.95|93|92.98|93.04|92.99|93|92.95|7110
1654592740000|2022-06-07 09:05:40|93.03|93|93.03|93|93.03|93.01|93.03|92.98|1953
1654592760000|2022-06-07 09:06:00|||||||||417
1654592770000|2022-06-07 09:06:10|||||||||110
1654592780000|2022-06-07 09:06:20|||||||||2352
1654592790000|2022-06-07 09:06:30|||||||||120
1654592800000|2022-06-07 09:06:40|93.02|92.98|92.95|92.91|93.02|92.98|92.94|92.89|8816
1654592810000|2022-06-07 09:06:50|92.94|92.92|92.94|92.92|92.94|92.92|92.94|92.91|4203
1654592820000|2022-06-07 09:07:00|92.95|92.93|92.97|92.94|92.97|92.94|92.95|92.93|3043
1654592830000|2022-06-07 09:07:10|92.96|92.92|92.97|92.92|92.97|92.94|92.93|92.88|2628
1654592840000|2022-06-07 09:07:20|92.99|92.93|92.99|92.95|93.01|92.96|92.99|92.92|7390
1654592850000|2022-06-07 09:07:30|||||||||6213
1654592880000|2022-06-07 09:08:00||92.96||92.96||92.96||92.96|8042
1654592890000|2022-06-07 09:08:10||92.95||92.96||92.96||92.95|5
1654592900000|2022-06-07 09:08:20||92.95||92.95||92.96||92.95|3353
1654592910000|2022-06-07 09:08:30||92.96||92.95||92.96||92.95|2000
1654592920000|2022-06-07 09:08:40||92.96||92.95||92.96||92.95|25
1654592930000|2022-06-07 09:08:50||92.96||92.95||92.98||92.95|200
1654592940000|2022-06-07 09:09:00|93.01|92.97|93.04|93|93.06|93|93.01|92.97|11609
1654592950000|2022-06-07 09:09:10|93.03|92.98|93|92.95|93.03|92.98|93|92.95|3008
1654592960000|2022-06-07 09:09:20|92.99|92.96|93.01|92.96|93.01|92.97|92.99|92.95|26
1654592970000|2022-06-07 09:09:30|||||||||1059
1654592980000|2022-06-07 09:09:40||92.95||92.95||92.95||92.95|100
1654592990000|2022-06-07 09:09:50|||||||||2152
1654593000000|2022-06-07 09:10:00||92.96||92.95||92.97||92.95|39
1654593010000|2022-06-07 09:10:10||92.96||92.97||92.97||92.96|38
1654593020000|2022-06-07 09:10:20|93|92.96|92.98|92.95|93|92.96|92.98|92.95|0
1654593030000|2022-06-07 09:10:30|92.99||93||93||92.99||0
1654593050000|2022-06-07 09:10:50|92.99|92.94|92.9|92.84|92.99|92.94|92.9|92.84|5885
1654593060000|2022-06-07 09:11:00|92.89|92.83|92.87|92.82|92.9|92.84|92.87|92.81|0
1654593070000|2022-06-07 09:11:10|92.88|92.83|92.89|92.84|92.89|92.84|92.88|92.83|0
1654593090000|2022-06-07 09:11:30|92.88||92.89||92.89||92.88||0
1654593100000|2022-06-07 09:11:40|||||||||500
1654593110000|2022-06-07 09:11:50|92.88|92.82|92.82|92.77|92.88|92.82|92.82|92.75|4436
1654593120000|2022-06-07 09:12:00|92.81|92.75|92.8|92.75|92.82|92.76|92.79|92.72|0
1654593130000|2022-06-07 09:12:10|92.79|92.76|92.81|92.77|92.82|92.77|92.79|92.76|5867
1654593140000|2022-06-07 09:12:20|92.82||92.82||92.82||92.81||0
1654593150000|2022-06-07 09:12:30|92.81||92.82||92.82||92.81||0
1654593160000|2022-06-07 09:12:40|92.84|92.78|92.84|92.79|92.84|92.79|92.84|92.78|0
1654593180000|2022-06-07 09:13:00|92.83|92.8|92.83|92.8|92.83|92.81|92.83|92.79|160
1654593190000|2022-06-07 09:13:10|92.82|92.79|92.82|92.76|92.82|92.79|92.82|92.76|753
1654593200000|2022-06-07 09:13:20|92.83|92.77|92.83|92.79|92.83|92.79|92.83|92.77|3000
1654593210000|2022-06-07 09:13:30|92.82|92.78|92.81|92.76|92.82|92.78|92.81|92.75|160
1654593230000|2022-06-07 09:13:50|92.8|92.75|92.75|92.7|92.8|92.76|92.74|92.68|0
1654593240000|2022-06-07 09:14:00|92.74|92.69|92.75|92.7|92.75|92.7|92.74|92.69|4
1654593250000|2022-06-07 09:14:10|92.77|92.71|92.8|92.75|92.81|92.75|92.75|92.71|3926
1654593260000|2022-06-07 09:14:20|92.81|92.76|92.82|92.78|92.83|92.78|92.8|92.76|0
1654593270000|2022-06-07 09:14:30||92.76||92.76||92.76||92.76|2135
1654593280000|2022-06-07 09:14:40|92.83|92.75|92.82|92.76|92.83|92.77|92.82|92.75|2695
1654593290000|2022-06-07 09:14:50|92.83|92.77|92.85|92.82|92.85|92.82|92.83|92.77|542
1654593300000|2022-06-07 09:15:00|92.84|92.8|92.84|92.8|92.84|92.8|92.84|92.8|0
1654593310000|2022-06-07 09:15:10|92.83|92.77|92.8|92.75|92.84|92.77|92.8|92.75|1130
1654593330000|2022-06-07 09:15:30|92.82|92.76|92.83|92.79|92.83|92.79|92.82|92.76|2283
1654593350000|2022-06-07 09:15:50|92.82|92.78|92.83|92.77|92.83|92.79|92.82|92.76|4125
1654593370000|2022-06-07 09:16:10||92.78||92.78||92.79||92.78|309
1654593400000|2022-06-07 09:16:40|92.84|92.79|92.83|92.78|92.85|92.82|92.83|92.77|47230
1654593410000|2022-06-07 09:16:50|92.84|92.79|92.84|92.78|92.84|92.82|92.84|92.78|376
1654593420000|2022-06-07 09:17:00||92.79||92.79||92.79||92.78|0
1654593430000|2022-06-07 09:17:10||92.78||92.78||92.79||92.78|0
1654593440000|2022-06-07 09:17:20||92.8||92.81||92.81||92.8|23
1654593450000|2022-06-07 09:17:30|92.85|92.82|92.85|92.81|92.85|92.83|92.85|92.81|3
1654593460000|2022-06-07 09:17:40|||||||||1646
1654593470000|2022-06-07 09:17:50|92.84|92.82|92.85|92.81|92.85|92.82|92.84|92.81|1663
1654593480000|2022-06-07 09:18:00|92.84|92.78|92.85|92.81|92.85|92.81|92.83|92.78|5217
1654593490000|2022-06-07 09:18:10|92.86|92.82|92.86|92.82|92.86|92.84|92.86|92.82|635
1654593500000|2022-06-07 09:18:20|||||||||2
1654593510000|2022-06-07 09:18:30|||||||||10754
1654593540000|2022-06-07 09:19:00|92.85||92.85||92.85||92.84||6048
1654593560000|2022-06-07 09:19:20|92.84|92.83|92.82|92.79|92.84|92.83|92.8|92.78|4351
1654593580000|2022-06-07 09:19:40|||||||||21
1654593590000|2022-06-07 09:19:50||92.8||92.8||92.8||92.79|42
1654593610000|2022-06-07 09:20:10|92.84|92.81|92.85|92.79|92.85|92.81|92.84|92.79|112
1654593620000|2022-06-07 09:20:20||92.78||92.79||92.79||92.78|0
1654593630000|2022-06-07 09:20:30|92.84|92.8|92.84|92.79|92.84|92.8|92.84|92.79|3232
1654593640000|2022-06-07 09:20:40||92.8||92.8||92.81||92.79|0
1654593650000|2022-06-07 09:20:50|92.86|92.81|92.87|92.84|92.88|92.84|92.86|92.81|205
1654593660000|2022-06-07 09:21:00|92.86|92.82|92.84|92.79|92.86|92.82|92.84|92.79|1130
1654593690000|2022-06-07 09:21:30||92.8||92.8||92.8||92.79|2
1654593700000|2022-06-07 09:21:40|92.86|92.81|92.9|92.86|92.9|92.87|92.86|92.81|9516
1654593720000|2022-06-07 09:22:00|92.89|92.84|92.9|92.87|92.92|92.87|92.86|92.81|3533
1654593730000|2022-06-07 09:22:10|92.92|92.88|92.9|92.87|92.92|92.88|92.88|92.87|7287
1654593740000|2022-06-07 09:22:20|92.89|92.84|92.87|92.83|92.89|92.84|92.87|92.83|0
1654593750000|2022-06-07 09:22:30|||||||||257
1654593760000|2022-06-07 09:22:40|92.88||92.87||92.88||92.87||8617
1654593770000|2022-06-07 09:22:50|92.86|92.81|92.86|92.82|92.86|92.82|92.84|92.79|2672
1654593780000|2022-06-07 09:23:00|92.87|92.83|92.87|92.82|92.88|92.83|92.86|92.82|0
1654593790000|2022-06-07 09:23:10||92.83||92.83||92.83||92.83|0
1654593810000|2022-06-07 09:23:30||92.84||92.84||92.85||92.83|2
1654593820000|2022-06-07 09:23:40|92.88|92.85|92.89|92.87|92.89|92.87|92.88|92.85|1564
1654593830000|2022-06-07 09:23:50|92.88|92.85|92.89|92.85|92.89|92.85|92.88|92.83|4423
1654593840000|2022-06-07 09:24:00|92.88||92.88||92.89||92.88||0
1654593850000|2022-06-07 09:24:10|92.87|92.83|92.88|92.86|92.88|92.86|92.87|92.83|2075
1654593860000|2022-06-07 09:24:20|92.89||92.89||92.89||92.89||0
1654593880000|2022-06-07 09:24:40|92.88|92.83|92.86|92.82|92.88|92.83|92.86|92.8|3814
1654593890000|2022-06-07 09:24:50|92.85||92.85||92.86||92.85||0
1654593910000|2022-06-07 09:25:10|92.86|92.83|92.9|92.86|92.9|92.86|92.86|92.82|1000
1654593920000|2022-06-07 09:25:20|92.92|92.87|92.91|92.89|92.92|92.9|92.91|92.87|1672
1654593930000|2022-06-07 09:25:30|92.92||92.9||92.92||92.9||4617
1654593940000|2022-06-07 09:25:40|92.92|92.9|92.92|92.9|92.92|92.9|92.92|92.89|3034
1654593960000|2022-06-07 09:26:00|92.91|92.89|92.9|92.89|92.92|92.89|92.9|92.86|4982
1654593990000|2022-06-07 09:26:30|||||||||53
1654594000000|2022-06-07 09:26:40|92.92||92.92||92.92||92.92||2119
1654594010000|2022-06-07 09:26:50|92.91||92.91||92.91||92.91||0
1654594020000|2022-06-07 09:27:00|92.9|92.87|92.92|92.87|92.92|92.87|92.9|92.85|1940
1654594040000|2022-06-07 09:27:20|92.91||92.91||92.91||92.91||0
1654594070000|2022-06-07 09:27:50|92.9|92.85|92.86|92.84|92.9|92.87|92.86|92.82|976
1654594080000|2022-06-07 09:28:00|92.85|92.82|92.85|92.8|92.85|92.82|92.84|92.8|1286
1654594090000|2022-06-07 09:28:10||92.81||92.81||92.81||92.81|100
1654594100000|2022-06-07 09:28:20|||||||||1989
1654594110000|2022-06-07 09:28:30|92.84||92.84||92.84||92.84||0
1654594140000|2022-06-07 09:29:00|92.83|92.78|92.8|92.77|92.83|92.78|92.79|92.75|3511
1654594160000|2022-06-07 09:29:20|92.81||92.81||92.81||92.8||2
1654594170000|2022-06-07 09:29:30|92.8|92.75|92.77|92.73|92.8|92.75|92.77|92.73|1073
1654594180000|2022-06-07 09:29:40|||||||||774
1654594210000|2022-06-07 09:30:10|92.76|92.7|92.73|92.68|92.76|92.7|92.72|92.67|8936
1654594230000|2022-06-07 09:30:30|92.75|92.69|92.8|92.75|92.8|92.75|92.75|92.69|3663
1654594240000|2022-06-07 09:30:40|92.79|92.73|92.76|92.72|92.79|92.73|92.76|92.71|1130
1654594250000|2022-06-07 09:30:50|92.77||92.76||92.77||92.76||0
1654594280000|2022-06-07 09:31:20|92.75|92.7|92.75|92.7|92.76|92.7|92.73|92.68|58
1654594290000|2022-06-07 09:31:30||92.71||92.71||92.71||92.7|0
1654594310000|2022-06-07 09:31:50|92.76|92.72|92.76|92.74|92.76|92.74|92.76|92.72|44
1654594320000|2022-06-07 09:32:00|92.78|92.75|92.78|92.74|92.8|92.75|92.78|92.74|1101
1654594330000|2022-06-07 09:32:10|92.76|92.72|92.73|92.68|92.77|92.72|92.73|92.68|1627
1654594340000|2022-06-07 09:32:20|||||||||7
1654594350000|2022-06-07 09:32:30|92.74|92.69|92.73|92.68|92.75|92.71|92.73|92.68|0
1654594360000|2022-06-07 09:32:40||92.69||92.69||92.69||92.69|0
1654594370000|2022-06-07 09:32:50|92.75|92.7|92.76|92.71|92.77|92.72|92.75|92.7|23816
1654594380000|2022-06-07 09:33:00|92.77|92.72|92.79|92.74|92.8|92.75|92.77|92.72|0
1654594390000|2022-06-07 09:33:10||92.75||92.75||92.75||92.74|4
1654594400000|2022-06-07 09:33:20|92.8||92.79||92.8||92.79||10
1654594410000|2022-06-07 09:33:30|92.78|92.73|92.74|92.69|92.78|92.73|92.73|92.68|9
1654594420000|2022-06-07 09:33:40|92.73||92.73||92.74||92.73||0
1654594430000|2022-06-07 09:33:50|92.74||92.73||92.74||92.73||2500
1654594440000|2022-06-07 09:34:00|92.72|92.67|92.7|92.67|92.72|92.67|92.7|92.65|4387
1654594450000|2022-06-07 09:34:10|92.69|92.64|92.69|92.64|92.69|92.67|92.69|92.63|1496
1654594470000|2022-06-07 09:34:30|92.7|92.65|92.7|92.64|92.7|92.65|92.7|92.64|0
1654594480000|2022-06-07 09:34:40|92.69|92.63|92.68|92.63|92.69|92.63|92.66|92.6|841
1654594490000|2022-06-07 09:34:50|92.67|92.61|92.6|92.56|92.67|92.61|92.6|92.55|0
1654594500000|2022-06-07 09:35:00|92.59|92.54|92.6|92.55|92.6|92.55|92.59|92.54|0
1654594510000|2022-06-07 09:35:10|92.59||92.58||92.59||92.58||4
1654594520000|2022-06-07 09:35:20|92.57|92.54|92.57|92.52|92.57|92.54|92.56|92.5|11102
1654594530000|2022-06-07 09:35:30|92.56|92.51|92.57|92.52|92.57|92.52|92.55|92.5|753
1654594540000|2022-06-07 09:35:40|92.55|92.53|92.56|92.52|92.57|92.53|92.55|92.52|501
1654594550000|2022-06-07 09:35:50|92.55||92.55||92.55||92.55||1116
1654594560000|2022-06-07 09:36:00|92.57|92.53|92.57|92.52|92.57|92.53|92.56|92.52|7684
1654594570000|2022-06-07 09:36:10|||||||||15409
1654594580000|2022-06-07 09:36:20|92.56||92.57||92.57||92.56||0
1654594610000|2022-06-07 09:36:50|92.55||92.55||92.55||92.55||0
1654594620000|2022-06-07 09:37:00|||||||||1580
1654594630000|2022-06-07 09:37:10|92.56|92.53|92.57|92.53|92.57|92.53|92.56|92.53|3619
1654594640000|2022-06-07 09:37:20|92.55|92.52|92.55|92.52|92.55|92.52|92.55|92.52|0
1654594650000|2022-06-07 09:37:30|||||||||633
1654594660000|2022-06-07 09:37:40|92.54|92.53|92.55|92.52|92.55|92.53|92.53|92.49|5528
1654594670000|2022-06-07 09:37:50|92.56|92.53|92.58|92.55|92.58|92.55|92.56|92.53|12956
1654594690000|2022-06-07 09:38:10|92.57||92.58||92.58||92.57||14
1654594710000|2022-06-07 09:38:30|||||||||21
1654594730000|2022-06-07 09:38:50|||||||||900
1654594740000|2022-06-07 09:39:00|92.57|92.53|92.56|92.52|92.58|92.53|92.56|92.52|2025
1654594750000|2022-06-07 09:39:10|92.55|92.51|92.56|92.51|92.56|92.51|92.54|92.5|0
1654594760000|2022-06-07 09:39:20|92.55||92.55||92.55||92.55||356
1654594780000|2022-06-07 09:39:40|92.54|92.47|92.54|92.49|92.55|92.51|92.5|92.45|3896
1654594790000|2022-06-07 09:39:50|92.53|92.48|92.51|92.47|92.54|92.48|92.51|92.47|0
1654594810000|2022-06-07 09:40:10|92.5||92.51||92.51||92.5||0
1654594820000|2022-06-07 09:40:20|92.5|92.48|92.52|92.48|92.52|92.48|92.5|92.48|23
1654594830000|2022-06-07 09:40:30|92.53|92.49|92.49|92.46|92.53|92.49|92.49|92.45|5856
1654594850000|2022-06-07 09:40:50|92.48|92.43|92.43|92.4|92.48|92.43|92.43|92.37|1866
1654594860000|2022-06-07 09:41:00|92.45|92.41|92.45|92.4|92.49|92.43|92.42|92.37|15024
1654594870000|2022-06-07 09:41:10|92.46|92.41|92.47|92.41|92.47|92.42|92.46|92.4|0
1654594880000|2022-06-07 09:41:20|92.48|92.43|92.48|92.43|92.48|92.43|92.48|92.41|0
1654594890000|2022-06-07 09:41:30|92.47||92.48||92.48||92.47||0
1654594900000|2022-06-07 09:41:40|92.47||92.47||92.47||92.47||3236
1654594910000|2022-06-07 09:41:50|92.48|92.41|92.42|92.37|92.48|92.41|92.42|92.36|5549
1654594920000|2022-06-07 09:42:00||92.36||92.36||92.36||92.36|0
1654594930000|2022-06-07 09:42:10|92.43|92.39|92.42|92.39|92.43|92.39|92.42|92.39|0
1654594950000|2022-06-07 09:42:30|92.43|92.4|92.47|92.43|92.47|92.44|92.43|92.4|19
1654594970000|2022-06-07 09:42:50|92.46||92.47||92.47||92.46||0
1654594980000|2022-06-07 09:43:00|92.46|92.42|92.41|92.36|92.46|92.42|92.4|92.35|4854
1654594990000|2022-06-07 09:43:10|92.4|92.35|92.4|92.35|92.4|92.36|92.38|92.31|0
1654595000000|2022-06-07 09:43:20|||||||||5411
1654595020000|2022-06-07 09:43:40|92.39|92.34|92.35|92.32|92.39|92.34|92.35|92.29|3398
1654595030000|2022-06-07 09:43:50|||||||||1252
1654595040000|2022-06-07 09:44:00|||||||||1634
1654595060000|2022-06-07 09:44:20|92.37|92.33|92.4|92.34|92.4|92.35|92.37|92.32|161
1654595070000|2022-06-07 09:44:30|92.39||92.41||92.41||92.39||0
1654595080000|2022-06-07 09:44:40|92.4|92.35|92.41|92.35|92.41|92.35|92.4|92.35|0
1654595090000|2022-06-07 09:44:50|92.4||92.41||92.41||92.4||0
1654595100000|2022-06-07 09:45:00|92.4|92.34|92.39|92.34|92.4|92.34|92.36|92.3|4469
1654595110000|2022-06-07 09:45:10||92.33||92.33||92.33||92.32|0
1654595120000|2022-06-07 09:45:20|92.38|92.32|92.39|92.33|92.39|92.33|92.38|92.32|0
1654595130000|2022-06-07 09:45:30|92.38|92.32|92.38|92.32|92.39|92.33|92.38|92.31|0
1654595140000|2022-06-07 09:45:40|92.39|92.33|92.39|92.33|92.4|92.34|92.39|92.32|500
1654595150000|2022-06-07 09:45:50|92.38|92.32|92.38|92.32|92.39|92.33|92.38|92.32|0
1654595170000|2022-06-07 09:46:10|92.39|92.33|92.38|92.32|92.39|92.33|92.38|92.32|0
1654595200000|2022-06-07 09:46:40|92.37||92.37||92.37||92.37||0
1654595210000|2022-06-07 09:46:50|92.36|92.31|92.31|92.26|92.36|92.31|92.31|92.25|4182
1654595220000|2022-06-07 09:47:00|92.3|92.27|92.3|92.26|92.3|92.27|92.3|92.26|0
1654595230000|2022-06-07 09:47:10|||||||||18490
1654595240000|2022-06-07 09:47:20|92.28|92.25|92.25|92.19|92.28|92.25|92.24|92.19|753
1654595250000|2022-06-07 09:47:30|92.24|92.2|92.24|92.19|92.24|92.2|92.24|92.19|0
1654595260000|2022-06-07 09:47:40|92.26|92.2|92.27|92.24|92.31|92.25|92.26|92.19|4269
1654595270000|2022-06-07 09:47:50|92.26|92.22|92.24|92.2|92.26|92.22|92.24|92.2|2352
1654595280000|2022-06-07 09:48:00||92.23||92.2||92.23||92.2|3208
1654595300000|2022-06-07 09:48:20|92.26||92.26||92.26||92.26||0
1654595310000|2022-06-07 09:48:30|||||||||1489
1654595330000|2022-06-07 09:48:50|92.25|92.19|92.23|92.17|92.25|92.19|92.2|92.14|1809
1654595360000|2022-06-07 09:49:20|92.2|92.16|92.2|92.14|92.23|92.19|92.2|92.14|3393
1654595370000|2022-06-07 09:49:30|92.19|92.13|92.16|92.12|92.2|92.14|92.16|92.11|4957
1654595390000|2022-06-07 09:49:50|92.17|92.13|92.22|92.16|92.22|92.19|92.17|92.13|10929
1654595400000|2022-06-07 09:50:00|92.21|92.17|92.22|92.17|92.22|92.17|92.2|92.17|107
1654595420000|2022-06-07 09:50:20|92.23|92.16|92.21|92.16|92.23|92.16|92.21|92.16|0
1654595450000|2022-06-07 09:50:50||92.17||92.18||92.18||92.16|0
1654595460000|2022-06-07 09:51:00|92.23|92.19|92.18|92.16|92.23|92.21|92.18|92.13|7926
1654595470000|2022-06-07 09:51:10|92.2|92.17|92.2|92.16|92.2|92.17|92.2|92.16|22
1654595480000|2022-06-07 09:51:20|||||||||310
1654595530000|2022-06-07 09:52:10|92.23|92.17|92.25|92.19|92.25|92.19|92.23|92.17|4748
1654595540000|2022-06-07 09:52:20|92.26|92.2|92.25|92.2|92.26|92.2|92.25|92.2|1570
1654595550000|2022-06-07 09:52:30|92.23||92.23||92.23||92.23||1140
1654595580000|2022-06-07 09:53:00|92.26|92.21|92.27|92.23|92.29|92.23|92.26|92.21|9
1654595590000|2022-06-07 09:53:10|92.26||92.27||92.27||92.26||0
1654595610000|2022-06-07 09:53:30|92.26|92.2|92.28|92.25|92.3|92.26|92.26|92.2|6732
1654595620000|2022-06-07 09:53:40||92.26||92.26||92.26||92.26|0
1654595630000|2022-06-07 09:53:50|92.3|92.27|92.3|92.27|92.3|92.28|92.3|92.26|1087
1654595640000|2022-06-07 09:54:00|92.29|92.26|92.28|92.25|92.3|92.27|92.28|92.25|8542
1654595650000|2022-06-07 09:54:10|92.27|92.23|92.3|92.26|92.3|92.26|92.26|92.21|7514
1654595690000|2022-06-07 09:54:50|||||||||1071
1654595700000|2022-06-07 09:55:00||92.27||92.26||92.27||92.26|0
1654595710000|2022-06-07 09:55:10|92.29|92.25|92.28|92.24|92.29|92.25|92.28|92.24|4134
1654595740000|2022-06-07 09:55:40|92.29|92.23|92.28|92.24|92.3|92.24|92.28|92.22|200
1654595750000|2022-06-07 09:55:50|92.27|92.23|92.24|92.19|92.27|92.23|92.24|92.18|0
1654595760000|2022-06-07 09:56:00||92.2||92.2||92.2||92.2|2
1654595780000|2022-06-07 09:56:20|92.26|92.21|92.26|92.23|92.29|92.23|92.26|92.21|16
1654595800000|2022-06-07 09:56:40|92.25|92.21|92.23|92.2|92.25|92.21|92.23|92.2|36
1654595820000|2022-06-07 09:57:00|92.22|92.18|92.19|92.15|92.22|92.18|92.18|92.12|12
1654595830000|2022-06-07 09:57:10|92.18|92.14|92.17|92.13|92.18|92.14|92.17|92.12|0
1654595840000|2022-06-07 09:57:20||92.14||92.14||92.14||92.14|7593
1654595860000|2022-06-07 09:57:40|||||||||8127
1654595890000|2022-06-07 09:58:10|92.15|92.13|92.1|92.05|92.15|92.13|92.09|92.04|763
1654595900000|2022-06-07 09:58:20||92.06||92.05||92.06||92.05|0
1654595910000|2022-06-07 09:58:30||92.06||92.05||92.06||92.05|0
1654595920000|2022-06-07 09:58:40||92.06||92.05||92.06||92.05|537
1654595930000|2022-06-07 09:58:50||92.06||92.06||92.06||92.06|0
1654595940000|2022-06-07 09:59:00|92.09||92.09||92.1||92.09||0
1654595970000|2022-06-07 09:59:30|92.1|92.07|92.11|92.06|92.13|92.08|92.1|92.06|1882
1654595980000|2022-06-07 09:59:40|92.1|92.07|92.1|92.07|92.11|92.07|92.07|92.07|2502
1654596010000|2022-06-07 10:00:10|92.09|92.06|92.08|92.06|92.09|92.06|92.07|92.06|1644
1654596030000|2022-06-07 10:00:30|92.09|92.07|92.19|92.16|92.21|92.16|92.09|92.07|36320
1654596040000|2022-06-07 10:00:40||92.15||92.15||92.15||92.15|2713
1654596050000|2022-06-07 10:00:50|92.18|92.14|92.19|92.13|92.19|92.14|92.18|92.13|0
1654596060000|2022-06-07 10:01:00||92.15||92.16||92.16||92.15|0
1654596070000|2022-06-07 10:01:10|92.2|92.17|92.28|92.23|92.28|92.23|92.2|92.17|7744
1654596080000|2022-06-07 10:01:20|92.27|92.22|92.26|92.23|92.27|92.23|92.24|92.2|5853
1654596100000|2022-06-07 10:01:40|92.25|92.22|92.23|92.18|92.25|92.22|92.23|92.18|5508
1654596110000|2022-06-07 10:01:50||92.19||92.2||92.2||92.19|131
1654596120000|2022-06-07 10:02:00||92.21||92.21||92.21||92.21|269
1654596150000|2022-06-07 10:02:30|||||||||31
1654596180000|2022-06-07 10:03:00|92.26|92.22|92.26|92.22|92.26|92.23|92.26|92.22|211
1654596200000|2022-06-07 10:03:20|92.25|92.21|92.33|92.28|92.35|92.29|92.25|92.21|9921
1654596210000|2022-06-07 10:03:30||92.29||92.29||92.29||92.29|0
1654596220000|2022-06-07 10:03:40||92.3||92.29||92.3||92.29|0
1654596230000|2022-06-07 10:03:50|92.35|92.3|92.35|92.31|92.35|92.33|92.35|92.3|2
1654596250000|2022-06-07 10:04:10||92.32||92.32||92.32||92.31|40
1654596260000|2022-06-07 10:04:20|92.34|92.31|92.35|92.3|92.35|92.31|92.33|92.28|7392
1654596270000|2022-06-07 10:04:30||92.31||92.31||92.31||92.31|0
1654596280000|2022-06-07 10:04:40||92.32||92.32||92.32||92.32|1
1654596310000|2022-06-07 10:05:10|92.37|92.33|92.39|92.34|92.4|92.35|92.37|92.32|3083
1654596320000|2022-06-07 10:05:20|92.37||92.37||92.37||92.37||1227
1654596330000|2022-06-07 10:05:30||92.35||92.35||92.35||92.35|0
1654596340000|2022-06-07 10:05:40|||||||||133
1654596370000|2022-06-07 10:06:10|92.4|92.36|92.44|92.4|92.44|92.41|92.4|92.36|7754
1654596380000|2022-06-07 10:06:20|||||||||5
1654596390000|2022-06-07 10:06:30||92.41||92.41||92.41||92.41|2215
1654596420000|2022-06-07 10:07:00|92.43|92.4|92.4|92.36|92.43|92.4|92.4|92.36|22848
1654596430000|2022-06-07 10:07:10||92.38||92.38||92.38||92.38|0
1654596440000|2022-06-07 10:07:20|92.39|92.36|92.4|92.36|92.4|92.36|92.39|92.35|2430
1654596470000|2022-06-07 10:07:50|||||||||6
1654596510000|2022-06-07 10:08:30|92.39|92.35|92.44|92.41|92.44|92.41|92.39|92.34|4307
1654596520000|2022-06-07 10:08:40|92.46|92.42|92.49|92.45|92.52|92.45|92.46|92.42|936
1654596530000|2022-06-07 10:08:50|92.5|92.46|92.51|92.46|92.51|92.46|92.5|92.46|63
1654596540000|2022-06-07 10:09:00|||||||||433
1654596550000|2022-06-07 10:09:10||92.47||92.46||92.47||92.46|0
1654596560000|2022-06-07 10:09:20|||||||||510
1654596570000|2022-06-07 10:09:30|92.5|92.45|92.47|92.44|92.5|92.46|92.44|92.39|19737
1654596580000|2022-06-07 10:09:40|92.5|92.45|92.5|92.45|92.5|92.46|92.5|92.45|228
1654596590000|2022-06-07 10:09:50||92.46||92.46||92.47||92.46|0
1654596600000|2022-06-07 10:10:00|||||||||350
1654596620000|2022-06-07 10:10:20|92.51|92.47|92.51|92.47|92.51|92.47|92.51|92.46|3260
1654596630000|2022-06-07 10:10:30|92.53|92.48|92.55|92.51|92.55|92.51|92.53|92.47|11847
1654596650000|2022-06-07 10:10:50|||||||||9000
1654596660000|2022-06-07 10:11:00|92.57|92.52|92.6|92.55|92.61|92.57|92.57|92.51|15552
1654596670000|2022-06-07 10:11:10|92.59|92.54|92.52|92.48|92.6|92.56|92.52|92.48|43974
1654596680000|2022-06-07 10:11:20|92.5|92.45|92.49|92.44|92.5|92.45|92.47|92.43|2627
1654596690000|2022-06-07 10:11:30||92.43||92.43||92.44||92.43|1452
1654596700000|2022-06-07 10:11:40|92.5|92.44|92.5|92.47|92.54|92.49|92.48|92.44|29189
1654596710000|2022-06-07 10:11:50|92.52|92.48|92.47|92.43|92.54|92.49|92.47|92.43|22440
1654596720000|2022-06-07 10:12:00|92.48|92.44|92.5|92.47|92.52|92.47|92.48|92.44|582
1654596760000|2022-06-07 10:12:40|92.51||92.5||92.51||92.5||3
1654596770000|2022-06-07 10:12:50|92.49||92.49||92.5||92.48||10347
1654596780000|2022-06-07 10:13:00|92.48|92.44|92.48|92.44|92.49|92.47|92.46|92.4|4372
1654596800000|2022-06-07 10:13:20|92.49|92.45|92.48|92.44|92.49|92.45|92.46|92.44|3346
1654596820000|2022-06-07 10:13:40|92.47|92.41|92.45|92.4|92.47|92.41|92.45|92.39|7228
1654596830000|2022-06-07 10:13:50|92.46|92.44|92.43|92.39|92.46|92.44|92.43|92.39|1580
1654596840000|2022-06-07 10:14:00|92.44|92.42|92.54|92.49|92.54|92.5|92.44|92.42|12774
1654596850000|2022-06-07 10:14:10|92.55|92.5|92.58|92.53|92.58|92.54|92.55|92.5|3252
1654596860000|2022-06-07 10:14:20||92.52||92.53||92.53||92.52|0
1654596870000|2022-06-07 10:14:30||92.54||92.54||92.54||92.54|0
1654596900000|2022-06-07 10:15:00|92.59|92.55|92.59|92.55|92.59|92.55|92.59|92.55|50
1654596910000|2022-06-07 10:15:10|92.58||92.58||92.58||92.58||1000
1654596920000|2022-06-07 10:15:20|92.57|92.52|92.57|92.51|92.57|92.52|92.57|92.51|2039
1654596930000|2022-06-07 10:15:30|92.55|92.5|92.55|92.49|92.55|92.5|92.54|92.49|0
1654596940000|2022-06-07 10:15:40||92.5||92.5||92.51||92.5|1064
1654596950000|2022-06-07 10:15:50|92.57|92.51|92.56|92.52|92.58|92.54|92.56|92.5|17
1654596960000|2022-06-07 10:16:00|92.57||92.57||92.57||92.57||0
1654596970000|2022-06-07 10:16:10|92.56||92.57||92.57||92.55||0
1654596980000|2022-06-07 10:16:20|92.56|92.53|92.58|92.53|92.58|92.53|92.55|92.53|7000
1654596990000|2022-06-07 10:16:30|92.57||92.56||92.58||92.56||31
1654597000000|2022-06-07 10:16:40|92.55|92.51|92.54|92.5|92.55|92.51|92.53|92.5|753
1654597010000|2022-06-07 10:16:50|||||||||5
1654597020000|2022-06-07 10:17:00|92.56|92.51|92.54|92.5|92.56|92.51|92.54|92.5|0
1654597030000|2022-06-07 10:17:10|92.53||92.54||92.54||92.53||0
1654597040000|2022-06-07 10:17:20|92.53|92.48|92.54|92.5|92.54|92.5|92.52|92.47|2146
1654597050000|2022-06-07 10:17:30|92.53|92.51|92.54|92.52|92.54|92.52|92.53|92.5|9082
1654597060000|2022-06-07 10:17:40|92.56|92.53|92.57|92.54|92.58|92.55|92.56|92.53|15444
1654597080000|2022-06-07 10:18:00|92.56|92.52|92.46|92.4|92.56|92.52|92.45|92.4|10304
1654597090000|2022-06-07 10:18:10|92.45|92.39|92.45|92.39|92.45|92.39|92.44|92.38|0
1654597100000|2022-06-07 10:18:20|92.44|92.37|92.42|92.36|92.44|92.37|92.4|92.35|0
1654597110000|2022-06-07 10:18:30||92.37||92.37||92.37||92.37|0
1654597130000|2022-06-07 10:18:50||92.38||92.38||92.38||92.38|0
1654597150000|2022-06-07 10:19:10|||||||||1602
1654597160000|2022-06-07 10:19:20|92.41||92.42||92.42||92.41||5494
1654597170000|2022-06-07 10:19:30|92.41||92.41||92.41||92.41||47
1654597180000|2022-06-07 10:19:40|92.42||92.42||92.42||92.42||10
1654597190000|2022-06-07 10:19:50|92.39|92.37|92.35|92.3|92.39|92.37|92.34|92.28|10477
1654597200000|2022-06-07 10:20:00|92.34||92.35||92.35||92.34||3
1654597210000|2022-06-07 10:20:10|92.36|92.31|92.36|92.31|92.37|92.31|92.36|92.3|0
1654597230000|2022-06-07 10:20:30|92.35||92.34||92.35||92.34||67
1654597240000|2022-06-07 10:20:40|92.33|92.3|92.33|92.3|92.35|92.31|92.31|92.3|3650
1654597250000|2022-06-07 10:20:50|||||||||13
1654597260000|2022-06-07 10:21:00|92.31|92.29|92.28|92.23|92.31|92.29|92.28|92.22|4776
1654597270000|2022-06-07 10:21:10|92.27|92.22|92.26|92.21|92.27|92.22|92.26|92.21|0
1654597280000|2022-06-07 10:21:20|92.25|92.2|92.25|92.2|92.25|92.2|92.24|92.18|0
1654597300000|2022-06-07 10:21:40|92.24|92.18|92.23|92.18|92.25|92.19|92.23|92.18|0
1654597310000|2022-06-07 10:21:50|92.25|92.19|92.26|92.22|92.26|92.22|92.25|92.19|44
1654597330000|2022-06-07 10:22:10|92.25||92.25||92.25||92.25||0
1654597340000|2022-06-07 10:22:20|92.26||92.26||92.26||92.24||0
1654597350000|2022-06-07 10:22:30|92.28|92.23|92.32|92.26|92.32|92.27|92.28|92.23|21264
1654597360000|2022-06-07 10:22:40|92.33|92.27|92.35|92.29|92.35|92.29|92.33|92.27|541
1654597370000|2022-06-07 10:22:50|92.34||92.34||92.34||92.34||0
1654597380000|2022-06-07 10:23:00|92.33||92.34||92.34||92.33||105
1654597390000|2022-06-07 10:23:10|92.35|92.3|92.33|92.27|92.35|92.31|92.3|92.26|8662
1654597400000|2022-06-07 10:23:20|92.34||92.34||92.34||92.34||0
1654597410000|2022-06-07 10:23:30||92.28||92.28||92.28||92.28|3
1654597420000|2022-06-07 10:23:40|92.33|92.3|92.35|92.29|92.37|92.31|92.33|92.28|20003
1654597430000|2022-06-07 10:23:50||92.28||92.28||92.3||92.28|10947
1654597440000|2022-06-07 10:24:00|92.34|92.27|92.34|92.28|92.35|92.28|92.33|92.27|299
1654597450000|2022-06-07 10:24:10|||||||||6884
1654597460000|2022-06-07 10:24:20|92.35||92.35||92.35||92.35||0
1654597470000|2022-06-07 10:24:30|92.36|92.3|92.36|92.3|92.37|92.32|92.35|92.28|0
1654597480000|2022-06-07 10:24:40|92.37|92.31|92.32|92.28|92.37|92.31|92.3|92.25|55289
1654597490000|2022-06-07 10:24:50|92.3|92.29|92.37|92.3|92.41|92.34|92.3|92.27|10822
1654597500000|2022-06-07 10:25:00|92.36|92.32|92.32|92.29|92.36|92.32|92.32|92.27|4753
1654597510000|2022-06-07 10:25:10|92.34||92.34||92.34||92.34||491
1654597530000|2022-06-07 10:25:30|92.32||92.32||92.32||92.32||0
1654597570000|2022-06-07 10:26:10|92.35|92.3|92.34|92.31|92.37|92.31|92.34|92.3|12
1654597580000|2022-06-07 10:26:20||92.3||92.3||92.3||92.29|0
1654597590000|2022-06-07 10:26:30||92.31||92.3||92.31||92.3|6340
1654597600000|2022-06-07 10:26:40|92.36|92.31|92.43|92.37|92.44|92.38|92.36|92.31|300
1654597610000|2022-06-07 10:26:50||92.36||92.36||92.36||92.36|148
1654597620000|2022-06-07 10:27:00||92.37||92.38||92.4||92.37|0
1654597630000|2022-06-07 10:27:10||92.39||92.41||92.41||92.38|46
1654597640000|2022-06-07 10:27:20|92.44|92.42|92.49|92.44|92.49|92.44|92.44|92.41|71
1654597650000|2022-06-07 10:27:30|92.48||92.48||92.48||92.48||2152
1654597660000|2022-06-07 10:27:40|92.47||92.48||92.48||92.47||0
1654597680000|2022-06-07 10:28:00|92.47||92.48||92.48||92.47||0
1654597690000|2022-06-07 10:28:10|92.47|92.45|92.48|92.45|92.48|92.45|92.47|92.45|0
1654597700000|2022-06-07 10:28:20|92.49|92.46|92.55|92.51|92.56|92.51|92.49|92.46|14480
1654597710000|2022-06-07 10:28:30|92.56|92.52|92.56|92.53|92.56|92.53|92.55|92.52|0
1654597730000|2022-06-07 10:28:50|92.55|92.52|92.56|92.53|92.56|92.53|92.54|92.49|5315
1654597740000|2022-06-07 10:29:00|92.55||92.54||92.56||92.54||0
1654597750000|2022-06-07 10:29:10||92.52||92.53||92.53||92.52|33
1654597760000|2022-06-07 10:29:20|92.56|92.54|92.56|92.53|92.56|92.54|92.56|92.53|4502
1654597770000|2022-06-07 10:29:30|92.55|92.51|92.55|92.53|92.55|92.53|92.54|92.5|10726
1654597780000|2022-06-07 10:29:40|92.56|92.54|92.53|92.48|92.57|92.54|92.53|92.48|16787
1654597790000|2022-06-07 10:29:50|92.52||92.51||92.52||92.5||1388
1654597800000|2022-06-07 10:30:00|92.5|92.46|92.44|92.42|92.5|92.46|92.44|92.42|5342
1654597810000|2022-06-07 10:30:10|92.46||92.45||92.46||92.45||3200
1654597830000|2022-06-07 10:30:30|92.44||92.45||92.45||92.44||2500
1654597850000|2022-06-07 10:30:50|92.46|92.43|92.52|92.45|92.52|92.45|92.46|92.42|1295
1654597860000|2022-06-07 10:31:00|92.51|92.46|92.51|92.49|92.52|92.49|92.51|92.46|0
1654597870000|2022-06-07 10:31:10|92.53|92.5|92.6|92.53|92.6|92.53|92.53|92.49|379
1654597880000|2022-06-07 10:31:20|92.61|92.54|92.61|92.56|92.61|92.56|92.61|92.54|2339
1654597890000|2022-06-07 10:31:30||92.57||92.56||92.58||92.56|0
1654597910000|2022-06-07 10:31:50|92.62|92.59|92.6|92.55|92.67|92.62|92.58|92.53|16875
1654597920000|2022-06-07 10:32:00|92.59|92.53|92.6|92.55|92.6|92.55|92.59|92.53|0
1654597940000|2022-06-07 10:32:20|92.61|92.56|92.6|92.55|92.62|92.56|92.6|92.55|0
1654597950000|2022-06-07 10:32:30||92.57||92.57||92.58||92.57|6
1654597960000|2022-06-07 10:32:40|92.63|92.58|92.65|92.59|92.65|92.6|92.63|92.58|18
1654597970000|2022-06-07 10:32:50|92.66|92.6|92.65|92.59|92.67|92.61|92.64|92.59|0
1654597980000|2022-06-07 10:33:00|92.66|92.6|92.68|92.62|92.68|92.62|92.66|92.6|3344
1654597990000|2022-06-07 10:33:10|92.67||92.67||92.68||92.67||0
1654598000000|2022-06-07 10:33:20||92.63||92.61||92.63||92.61|0
1654598020000|2022-06-07 10:33:40|92.66||92.67||92.67||92.66||0
1654598030000|2022-06-07 10:33:50||92.62||92.62||92.62||92.62|0
1654598040000|2022-06-07 10:34:00||92.61||92.62||92.62||92.61|0
1654598050000|2022-06-07 10:34:10||92.61||92.61||92.61||92.61|10087
1654598100000|2022-06-07 10:35:00||92.62||92.62||92.62||92.62|500
1654598110000|2022-06-07 10:35:10||92.63||92.63||92.63||92.63|0
1654598120000|2022-06-07 10:35:20|||||||||2
1654598160000|2022-06-07 10:36:00|92.66|92.65|92.6|92.54|92.67|92.65|92.6|92.54|22865
1654598170000|2022-06-07 10:36:10||92.55||92.57||92.57||92.54|0
1654598180000|2022-06-07 10:36:20||92.58||92.58||92.59||92.58|0
1654598200000|2022-06-07 10:36:40|92.61|92.59|92.6|92.54|92.63|92.61|92.59|92.54|2988
1654598210000|2022-06-07 10:36:50||92.55||92.56||92.56||92.55|0
1654598240000|2022-06-07 10:37:20||92.57||92.56||92.57||92.56|21058
1654598260000|2022-06-07 10:37:40||92.58||92.58||92.58||92.58|75
1654598280000|2022-06-07 10:38:00|||||||||214
1654598310000|2022-06-07 10:38:30|92.59||92.6||92.6||92.59||1301
1654598330000|2022-06-07 10:38:50|92.59|92.56|92.58|92.56|92.59|92.56|92.57|92.54|451
1654598350000|2022-06-07 10:39:10|92.57||92.57||92.57||92.57||0
1654598360000|2022-06-07 10:39:20|||||||||70
1654598370000|2022-06-07 10:39:30|92.58|92.57|92.6|92.56|92.6|92.57|92.58|92.56|17
1654598410000|2022-06-07 10:40:10|92.59|92.54|92.58|92.54|92.59|92.56|92.57|92.54|7897
1654598440000|2022-06-07 10:40:40|92.57|92.52|92.57|92.54|92.57|92.54|92.56|92.51|2195
1654598470000|2022-06-07 10:41:10||92.55||92.54||92.55||92.54|0
1654598530000|2022-06-07 10:42:10|||||||||2
1654598570000|2022-06-07 10:42:50|92.56|92.53|92.53|92.5|92.56|92.53|92.53|92.5|2958
1654598590000|2022-06-07 10:43:10|92.54||92.54||92.55||92.53||4751
1654598600000|2022-06-07 10:43:20|||||||||739
1654598610000|2022-06-07 10:43:30|||||||||200
1654598620000|2022-06-07 10:43:40|92.53||92.53||92.53||92.53||0
1654598630000|2022-06-07 10:43:50|92.54|92.51|92.57|92.52|92.57|92.54|92.54|92.51|3089
1654598640000|2022-06-07 10:44:00|92.56|92.53|92.59|92.55|92.6|92.55|92.56|92.53|13
1654598650000|2022-06-07 10:44:10|92.57|92.54|92.59|92.54|92.59|92.54|92.57|92.54|0
1654598660000|2022-06-07 10:44:20|92.58|92.55|92.59|92.55|92.59|92.55|92.58|92.55|0
1654598690000|2022-06-07 10:44:50|92.6||92.6||92.6||92.6||196
1654598700000|2022-06-07 10:45:00|92.59|92.56|92.63|92.58|92.63|92.58|92.59|92.56|975
1654598720000|2022-06-07 10:45:20|||||||||1501
1654598730000|2022-06-07 10:45:30|||||||||1100
1654598740000|2022-06-07 10:45:40|92.64|92.59|92.64|92.59|92.64|92.59|92.64|92.59|0
1654598750000|2022-06-07 10:45:50|92.62|92.58|92.61|92.59|92.62|92.59|92.61|92.58|0
1654598770000|2022-06-07 10:46:10|92.62|92.6|92.62|92.59|92.62|92.6|92.62|92.59|1068
1654598780000|2022-06-07 10:46:20||92.6||92.6||92.6||92.6|0
1654598800000|2022-06-07 10:46:40|92.61|92.59|92.58|92.54|92.61|92.59|92.58|92.54|6091
1654598810000|2022-06-07 10:46:50|92.57|92.53|92.58|92.53|92.58|92.54|92.57|92.52|0
1654598820000|2022-06-07 10:47:00||92.54||92.55||92.55||92.53|0
1654598840000|2022-06-07 10:47:20|||||||||53
1654598870000|2022-06-07 10:47:50||92.56||92.54||92.56||92.54|105
1654598880000|2022-06-07 10:48:00||92.56||92.54||92.56||92.54|0
1654598890000|2022-06-07 10:48:10|92.57||92.57||92.57||92.56||0
1654598900000|2022-06-07 10:48:20|92.56|92.53|92.55|92.52|92.57|92.53|92.53|92.5|7988
1654598910000|2022-06-07 10:48:30|92.54|92.51|92.55|92.5|92.55|92.51|92.54|92.5|9
1654598920000|2022-06-07 10:48:40||92.51||92.51||92.51||92.51|0
1654598930000|2022-06-07 10:48:50|92.54|92.5|92.55|92.5|92.55|92.5|92.54|92.5|19
1654598940000|2022-06-07 10:49:00|92.54||92.54||92.54||92.54||0
1654598970000|2022-06-07 10:49:30|92.53||92.54||92.54||92.52||2055
1654598980000|2022-06-07 10:49:40|92.53||92.53||92.54||92.53||0
1654599020000|2022-06-07 10:50:20|||||||||7996
1654599030000|2022-06-07 10:50:30|92.54|92.51|92.56|92.53|92.57|92.53|92.54|92.51|5721
1654599040000|2022-06-07 10:50:40|92.57|92.54|92.55|92.52|92.58|92.54|92.55|92.52|0
1654599050000|2022-06-07 10:50:50|92.58|92.54|92.58|92.54|92.58|92.55|92.58|92.54|76
1654599060000|2022-06-07 10:51:00|92.57|92.52|92.58|92.54|92.58|92.54|92.57|92.52|246
1654599070000|2022-06-07 10:51:10|92.57||92.58||92.58||92.57||0
1654599100000|2022-06-07 10:51:40||92.55||92.55||92.55||92.54|0
1654599110000|2022-06-07 10:51:50|92.6|92.56|92.66|92.6|92.66|92.62|92.6|92.56|390
1654599120000|2022-06-07 10:52:00||92.61||92.61||92.61||92.61|10
1654599130000|2022-06-07 10:52:10|92.67|92.62|92.66|92.62|92.67|92.62|92.66|92.62|100
1654599140000|2022-06-07 10:52:20||92.63||92.63||92.64||92.63|0
1654599170000|2022-06-07 10:52:50|92.65|92.62|92.63|92.59|92.65|92.62|92.63|92.59|1640
1654599190000|2022-06-07 10:53:10||92.6||92.6||92.6||92.6|0
1654599200000|2022-06-07 10:53:20|92.65|92.61|92.68|92.62|92.68|92.63|92.65|92.61|0
1654599210000|2022-06-07 10:53:30||92.63||92.64||92.64||92.63|0
1654599220000|2022-06-07 10:53:40|92.67||92.67||92.67||92.67||2
1654599240000|2022-06-07 10:54:00|92.66|92.62|92.67|92.63|92.67|92.64|92.64|92.6|5291
1654599250000|2022-06-07 10:54:10|92.65||92.65||92.65||92.65||240
1654599260000|2022-06-07 10:54:20|||||||||3
1654599280000|2022-06-07 10:54:40|92.64|92.61|92.65|92.61|92.65|92.61|92.64|92.59|979
1654599300000|2022-06-07 10:55:00|92.64|92.59|92.61|92.57|92.64|92.59|92.61|92.57|0
1654599310000|2022-06-07 10:55:10|92.62|92.58|92.63|92.58|92.63|92.58|92.61|92.57|0
1654599320000|2022-06-07 10:55:20|92.61|92.57|92.61|92.57|92.61|92.57|92.61|92.57|14000
1654599330000|2022-06-07 10:55:30|||||||||5040
1654599350000|2022-06-07 10:55:50|92.6|92.56|92.55|92.51|92.6|92.56|92.55|92.5|3958
1654599360000|2022-06-07 10:56:00|92.57|92.52|92.55|92.51|92.6|92.54|92.55|92.51|1975
1654599370000|2022-06-07 10:56:10|92.54|92.5|92.55|92.51|92.55|92.51|92.54|92.5|500
1654599380000|2022-06-07 10:56:20|92.54||92.55||92.55||92.54||0
1654599390000|2022-06-07 10:56:30|92.54||92.54||92.54||92.54||0
1654599410000|2022-06-07 10:56:50|92.53||92.53||92.53||92.53||0
1654599420000|2022-06-07 10:57:00|92.52|92.5|92.53|92.51|92.53|92.51|92.52|92.5|1634
1654599440000|2022-06-07 10:57:20|||||||||698
1654599530000|2022-06-07 10:58:50|||||||||26420
1654599540000|2022-06-07 10:59:00|92.52|92.5|92.52|92.5|92.55|92.53|92.51|92.5|14551
1654599550000|2022-06-07 10:59:10|92.51|92.47|92.32|92.27|92.53|92.5|92.32|92.27|53851
1654599560000|2022-06-07 10:59:20|92.31|92.29|92.3|92.27|92.42|92.36|92.24|92.18|28341
1654599570000|2022-06-07 10:59:30|92.33|92.25|92.35|92.29|92.41|92.35|92.31|92.25|32999
1654599580000|2022-06-07 10:59:40|92.33|92.26|92.19|92.17|92.33|92.26|92.18|92.17|26275
1654599590000|2022-06-07 10:59:50|92.2|92.18|92.24|92.19|92.29|92.24|92.2|92.17|20550
1654599600000|2022-06-07 11:00:00|92.25|92.21|92.16|92.11|92.28|92.22|92.15|92.09|2085
1654599610000|2022-06-07 11:00:10|92.15|92.1|92.16|92.13|92.16|92.13|92.15|92.1|0
1654599620000|2022-06-07 11:00:20|92.17|92.14|92.18|92.14|92.19|92.15|92.17|92.14|7519
1654599630000|2022-06-07 11:00:30|92.16||92.16||92.16||92.16||10
1654599640000|2022-06-07 11:00:40|92.18|92.15|92.2|92.17|92.22|92.19|92.18|92.15|2962
1654599650000|2022-06-07 11:00:50|92.21|92.18|92.24|92.21|92.25|92.23|92.21|92.18|3345
1654599660000|2022-06-07 11:01:00|92.23|92.19|92.24|92.21|92.24|92.21|92.23|92.18|5200
1654599670000|2022-06-07 11:01:10|92.27|92.22|92.26|92.21|92.27|92.23|92.26|92.21|1036
1654599680000|2022-06-07 11:01:20|92.27|92.22|92.28|92.24|92.31|92.24|92.27|92.22|2659
1654599690000|2022-06-07 11:01:30|92.29|92.23|92.27|92.22|92.29|92.23|92.26|92.22|0
1654599700000|2022-06-07 11:01:40||92.23||92.23||92.23||92.23|0
1654599720000|2022-06-07 11:02:00|92.26||92.27||92.27||92.26||0
1654599730000|2022-06-07 11:02:10|92.26|92.22|92.25|92.2|92.27|92.22|92.2|92.18|14428
1654599740000|2022-06-07 11:02:20|92.24|92.21|92.26|92.21|92.27|92.22|92.23|92.21|15951
1654599750000|2022-06-07 11:02:30|92.25||92.25||92.26||92.25||0
1654599760000|2022-06-07 11:02:40|92.24||92.24||92.25||92.24||2
1654599770000|2022-06-07 11:02:50|92.23|92.19|92.23|92.21|92.24|92.21|92.23|92.17|2119
1654599780000|2022-06-07 11:03:00|92.22|92.18|92.18|92.13|92.22|92.18|92.16|92.12|10
1654599790000|2022-06-07 11:03:10|92.17||92.16||92.18||92.16||0
1654599800000|2022-06-07 11:03:20||92.14||92.13||92.14||92.13|0
1654599820000|2022-06-07 11:03:40|92.15|92.12|92.15|92.11|92.16|92.12|92.14|92.08|2690
1654599830000|2022-06-07 11:03:50|92.13|92.09|92.1|92.06|92.13|92.09|92.1|92.05|686
1654599840000|2022-06-07 11:04:00|92.09|92.05|92.07|92.03|92.1|92.05|92.07|92.02|2085
1654599850000|2022-06-07 11:04:10||92.02||92.02||92.02||92.02|1555
1654599860000|2022-06-07 11:04:20|92.06|92.03|92.07|92.03|92.07|92.03|92.05|92.03|0
1654599870000|2022-06-07 11:04:30|92.06|92.02|92.05|92.02|92.07|92.02|92.05|92.02|1113
1654599880000|2022-06-07 11:04:40|92.04|92|92.03|92|92.05|92|92.03|92|4360
1654599890000|2022-06-07 11:04:50|92.02|91.98|92.08|92.04|92.1|92.05|92.02|91.98|85162
1654599900000|2022-06-07 11:05:00|92.1|92.05|92.07|92.05|92.16|92.11|92.05|92.01|33204
1654599910000|2022-06-07 11:05:10||92.06||92.05||92.06||92.05|3601
1654599920000|2022-06-07 11:05:20|92.06|92.04|92.04|92.01|92.06|92.04|92.04|92.01|7478
1654599930000|2022-06-07 11:05:30||92.02||92.01||92.02||92.01|0
1654599940000|2022-06-07 11:05:40||92.02||92.01||92.02||92.01|0
1654599950000|2022-06-07 11:05:50|||||||||21
1654599960000|2022-06-07 11:06:00||92.02||92.01||92.02||92.01|0
1654599990000|2022-06-07 11:06:30|92.03|92|92.04|92|92.04|92.01|92.02|92|2525
1654600000000|2022-06-07 11:06:40|92.03|91.99|92.04|92|92.04|92.01|92|91.95|56087
1654600010000|2022-06-07 11:06:50|92.06|92.01|92.08|92.04|92.1|92.04|92.06|92.01|5348
1654600020000|2022-06-07 11:07:00|92.07||92.08||92.08||92.07||5
1654600030000|2022-06-07 11:07:10|92.07|92.03|92.08|92.02|92.08|92.03|92.07|92.02|0
1654600040000|2022-06-07 11:07:20||92.03||92.02||92.03||92.02|1300
1654600050000|2022-06-07 11:07:30|92.07|92.03|92.08|92.04|92.08|92.04|92.07|92.03|200
1654600060000|2022-06-07 11:07:40|92.07|92.01|92.08|92.03|92.08|92.03|92.04|92|6791
1654600070000|2022-06-07 11:07:50|||||||||10876
1654600080000|2022-06-07 11:08:00|92.09|92.04|92.16|92.11|92.18|92.13|92.08|92.04|9339
1654600090000|2022-06-07 11:08:10|92.15|92.09|92.14|92.09|92.16|92.09|92.12|92.07|753
1654600100000|2022-06-07 11:08:20|92.13||92.12||92.14||92.12||0
1654600110000|2022-06-07 11:08:30|92.11|92.07|92.12|92.07|92.12|92.09|92.1|92.07|2311
1654600120000|2022-06-07 11:08:40|92.11||92.12||92.12||92.11||1195
1654600140000|2022-06-07 11:09:00|92.11||92.11||92.12||92.11||0
1654600150000|2022-06-07 11:09:10|||||||||11000
1654600170000|2022-06-07 11:09:30|92.12|92.08|92.2|92.16|92.2|92.16|92.12|92.08|23
1654600180000|2022-06-07 11:09:40|92.21|92.17|92.22|92.16|92.24|92.19|92.21|92.16|3086
1654600190000|2022-06-07 11:09:50|92.21|92.13|92.18|92.12|92.22|92.13|92.17|92.1|753
1654600200000|2022-06-07 11:10:00|92.19|92.15|92.19|92.13|92.24|92.19|92.18|92.12|6405
1654600210000|2022-06-07 11:10:10|92.18|92.12|92.2|92.17|92.2|92.17|92.18|92.12|0
1654600240000|2022-06-07 11:10:40|92.19|92.18|92.19|92.16|92.2|92.18|92.18|92.13|5124
1654600250000|2022-06-07 11:10:50|92.2||92.2||92.2||92.19||0
1654600280000|2022-06-07 11:11:20|92.19||92.19||92.19||92.19||400
1654600290000|2022-06-07 11:11:30|92.2|92.17|92.2|92.17|92.2|92.18|92.2|92.16|28
1654600300000|2022-06-07 11:11:40|92.19|92.16|92.19|92.16|92.19|92.16|92.19|92.16|0
1654600310000|2022-06-07 11:11:50|92.18|92.14|92.16|92.13|92.18|92.14|92.16|92.1|1059
1654600350000|2022-06-07 11:12:30|92.15|92.11|92.12|92.07|92.15|92.11|92.1|92.04|5099
1654600360000|2022-06-07 11:12:40|92.11||92.11||92.12||92.11||0
1654600370000|2022-06-07 11:12:50||92.08||92.08||92.08||92.07|19
1654600390000|2022-06-07 11:13:10|92.13|92.09|92.14|92.11|92.14|92.11|92.13|92.09|20000
1654600400000|2022-06-07 11:13:20|92.13|92.1|92.08|92.03|92.13|92.1|92.08|92.03|2789
1654600410000|2022-06-07 11:13:30||92.04||92.05||92.05||92.03|0
1654600420000|2022-06-07 11:13:40|92.07|92.02|92.08|92.04|92.08|92.04|92.07|92.02|782
1654600470000|2022-06-07 11:14:30|92.06|92.03|92.06|92.03|92.06|92.03|92.06|92.03|5
1654600480000|2022-06-07 11:14:40|92.05|92|92.05|92.01|92.05|92.01|92.03|92|19
1654600490000|2022-06-07 11:14:50|92|92|92.05|92|92.05|92.01|92|91.99|34180
1654600500000|2022-06-07 11:15:00|92.04|91.97|91.97|91.95|92.04|91.97|91.96|91.91|19707
1654600510000|2022-06-07 11:15:10|91.99|91.96|92.04|92|92.04|92.01|91.99|91.96|417
1654600530000|2022-06-07 11:15:30|92.05|92.02|92.05|92|92.05|92.02|92.05|92|107
1654600540000|2022-06-07 11:15:40||92.01||92.01||92.01||92.01|0
1654600550000|2022-06-07 11:15:50|92.03|92.02|92.11|92.06|92.13|92.09|92.03|92.02|25537
1654600570000|2022-06-07 11:16:10|92.1|92.07|92.1|92.08|92.1|92.08|92.1|92.07|0
1654600580000|2022-06-07 11:16:20|92.11|92.09|92.18|92.14|92.18|92.14|92.11|92.08|5094
1654600590000|2022-06-07 11:16:30|92.19||92.19||92.2||92.19||0
1654600600000|2022-06-07 11:16:40|92.2|92.16|92.21|92.16|92.22|92.16|92.2|92.16|0
1654600610000|2022-06-07 11:16:50|92.22|92.17|92.22|92.18|92.23|92.18|92.21|92.17|62
1654600620000|2022-06-07 11:17:00|92.21|92.19|92.22|92.17|92.22|92.19|92.21|92.16|0
1654600630000|2022-06-07 11:17:10|92.21|92.18|92.25|92.2|92.29|92.24|92.2|92.18|22300
1654600640000|2022-06-07 11:17:20|92.24|92.21|92.25|92.22|92.25|92.22|92.24|92.21|0
1654600650000|2022-06-07 11:17:30||92.23||92.23||92.23||92.23|8064
1654600680000|2022-06-07 11:18:00|92.24||92.24||92.24||92.24||0
1654600700000|2022-06-07 11:18:20|92.23|92.22|92.24|92.18|92.24|92.22|92.22|92.16|4784
1654600710000|2022-06-07 11:18:30|92.23|92.19|92.23|92.18|92.23|92.19|92.22|92.18|0
1654600720000|2022-06-07 11:18:40||92.2||92.2||92.2||92.18|124
1654600730000|2022-06-07 11:18:50||92.19||92.19||92.19||92.19|0
1654600740000|2022-06-07 11:19:00||92.2||92.19||92.2||92.19|0
1654600750000|2022-06-07 11:19:10|92.24|92.2|92.24|92.22|92.24|92.22|92.24|92.2|115
1654600760000|2022-06-07 11:19:20|92.25|92.23|92.35|92.29|92.35|92.31|92.25|92.23|655
1654600770000|2022-06-07 11:19:30|92.36|92.31|92.37|92.32|92.37|92.32|92.35|92.29|0
1654600780000|2022-06-07 11:19:40|92.36||92.36||92.36||92.35||0
1654600790000|2022-06-07 11:19:50|92.37|92.33|92.38|92.33|92.38|92.33|92.37|92.33|0
1654600800000|2022-06-07 11:20:00|92.37|92.34|92.4|92.35|92.4|92.35|92.37|92.33|0
1654600810000|2022-06-07 11:20:10|92.41|92.34|92.41|92.36|92.42|92.36|92.38|92.34|0
1654600820000|2022-06-07 11:20:20|92.42|92.38|92.42|92.38|92.43|92.38|92.41|92.38|0
1654600830000|2022-06-07 11:20:30|92.41||92.42||92.42||92.41||0
1654600840000|2022-06-07 11:20:40|92.41|92.36|92.38|92.36|92.41|92.38|92.38|92.33|17881
1654600850000|2022-06-07 11:20:50||92.34||92.33||92.34||92.33|0
1654600870000|2022-06-07 11:21:10||92.35||92.35||92.35||92.35|10825
1654600880000|2022-06-07 11:21:20|92.36|92.32|92.38|92.33|92.38|92.33|92.35|92.29|171
1654600890000|2022-06-07 11:21:30|92.37|92.32|92.38|92.32|92.38|92.34|92.36|92.31|16682
1654600900000|2022-06-07 11:21:40|92.37|92.34|92.37|92.34|92.37|92.34|92.37|92.34|4345
1654600920000|2022-06-07 11:22:00|92.36|92.32|92.37|92.32|92.37|92.34|92.36|92.31|1378
1654600930000|2022-06-07 11:22:10||92.34||92.35||92.35||92.34|2000
1654600940000|2022-06-07 11:22:20|92.38|92.36|92.39|92.38|92.42|92.38|92.38|92.36|2438
1654600950000|2022-06-07 11:22:30|||||||||1958
1654600960000|2022-06-07 11:22:40|||||||||4000
1654600970000|2022-06-07 11:22:50|92.41|92.39|92.4|92.39|92.46|92.42|92.4|92.37|18609
1654601000000|2022-06-07 11:23:20|92.39|92.36|92.41|92.38|92.41|92.38|92.39|92.35|5211
1654601010000|2022-06-07 11:23:30||92.39||92.39||92.4||92.39|0
1654601020000|2022-06-07 11:23:40||92.4||92.38||92.4||92.38|0
1654601030000|2022-06-07 11:23:50||92.39||92.4||92.4||92.38|0
1654601050000|2022-06-07 11:24:10|||||||||96
1654601070000|2022-06-07 11:24:30|92.43|92.41|92.45|92.41|92.45|92.41|92.43|92.4|12
1654601090000|2022-06-07 11:24:50|92.46|92.42|92.44|92.4|92.48|92.43|92.44|92.4|12427
1654601100000|2022-06-07 11:25:00|92.43||92.45||92.45||92.42||0
1654601110000|2022-06-07 11:25:10|92.44||92.45||92.45||92.43||0
1654601120000|2022-06-07 11:25:20|92.44|92.38|92.44|92.4|92.45|92.41|92.4|92.38|9243
1654601130000|2022-06-07 11:25:30||92.41||92.41||92.41||92.41|0
1654601150000|2022-06-07 11:25:50||92.43||92.41||92.43||92.41|0
1654601180000|2022-06-07 11:26:20|92.47|92.42|92.48|92.43|92.49|92.44|92.47|92.42|11
1654601190000|2022-06-07 11:26:30|92.49|92.44|92.48|92.44|92.49|92.44|92.48|92.44|0
1654601200000|2022-06-07 11:26:40|92.49|92.46|92.54|92.5|92.56|92.51|92.49|92.46|13
1654601210000|2022-06-07 11:26:50|92.53|92.49|92.51|92.47|92.53|92.49|92.51|92.47|2500
1654601220000|2022-06-07 11:27:00|92.53|92.48|92.54|92.49|92.54|92.49|92.53|92.48|7205
1654601230000|2022-06-07 11:27:10||92.51||92.5||92.51||92.49|0
1654601240000|2022-06-07 11:27:20|92.56|92.51|92.56|92.51|92.56|92.54|92.56|92.51|7648
1654601250000|2022-06-07 11:27:30||92.52||92.51||92.52||92.51|0
1654601270000|2022-06-07 11:27:50|92.55||92.56||92.56||92.55||901
1654601290000|2022-06-07 11:28:10|92.57|92.53|92.61|92.56|92.63|92.58|92.57|92.53|16759
1654601300000|2022-06-07 11:28:20|92.62|92.57|92.64|92.58|92.64|92.59|92.61|92.57|0
1654601310000|2022-06-07 11:28:30|92.65|92.59|92.68|92.62|92.69|92.63|92.65|92.58|0
1654601320000|2022-06-07 11:28:40|92.67|92.63|92.74|92.68|92.75|92.68|92.67|92.62|282
1654601330000|2022-06-07 11:28:50|92.73||92.74||92.74||92.73||0
1654601340000|2022-06-07 11:29:00|92.75|92.69|92.79|92.72|92.79|92.72|92.74|92.69|0
1654601350000|2022-06-07 11:29:10|92.78|92.73|92.76|92.71|92.79|92.74|92.75|92.71|5
1654601360000|2022-06-07 11:29:20|92.75|92.69|92.7|92.64|92.77|92.69|92.7|92.64|12385
1654601370000|2022-06-07 11:29:30||92.65||92.64||92.65||92.64|0
1654601380000|2022-06-07 11:29:40|92.69|92.63|92.69|92.63|92.69|92.63|92.69|92.63|0
1654601390000|2022-06-07 11:29:50|92.68|92.62|92.69|92.63|92.7|92.63|92.67|92.62|0
1654601400000|2022-06-07 11:30:00|92.7|92.64|92.7|92.65|92.7|92.66|92.67|92.62|100
1654601410000|2022-06-07 11:30:10||92.66||92.66||92.66||92.65|0
1654601420000|2022-06-07 11:30:20|92.71|92.67|92.69|92.66|92.72|92.69|92.68|92.66|10925
1654601430000|2022-06-07 11:30:30|92.67|92.65|92.66|92.6|92.67|92.65|92.66|92.6|894
1654601450000|2022-06-07 11:30:50|92.65|92.59|92.61|92.58|92.65|92.59|92.61|92.55|2370
1654601460000|2022-06-07 11:31:00|92.62||92.61||92.63||92.6||0
1654601490000|2022-06-07 11:31:30|92.63|92.59|92.66|92.62|92.68|92.62|92.63|92.59|5777
1654601500000|2022-06-07 11:31:40|92.65||92.66||92.66||92.65||0
1654601510000|2022-06-07 11:31:50|92.65||92.65||92.66||92.65||0
1654601520000|2022-06-07 11:32:00|92.66||92.66||92.66||92.66||0
1654601540000|2022-06-07 11:32:20|92.68|92.63|92.66|92.64|92.7|92.64|92.66|92.63|3816
1654601550000|2022-06-07 11:32:30|||||||||29
1654601570000|2022-06-07 11:32:50|||||||||1
1654601580000|2022-06-07 11:33:00|92.65|92.61|92.65|92.62|92.65|92.62|92.65|92.59|156
1654601610000|2022-06-07 11:33:30|92.64|92.6|92.65|92.61|92.65|92.62|92.62|92.57|3597
1654601620000|2022-06-07 11:33:40|92.64||92.65||92.65||92.64||0
1654601630000|2022-06-07 11:33:50|92.64|92.58|92.62|92.58|92.64|92.61|92.62|92.57|3278
1654601650000|2022-06-07 11:34:10|92.64|92.59|92.65|92.61|92.65|92.64|92.64|92.59|7335
1654601670000|2022-06-07 11:34:30|92.64|92.6|92.65|92.61|92.65|92.61|92.63|92.58|21792
1654601680000|2022-06-07 11:34:40|92.64|92.6|92.64|92.6|92.64|92.6|92.63|92.6|0
1654601700000|2022-06-07 11:35:00|92.65||92.65||92.65||92.65||0
1654601710000|2022-06-07 11:35:10|92.63||92.63||92.63||92.63||0
1654601720000|2022-06-07 11:35:20|92.65||92.65||92.66||92.63||30
1654601730000|2022-06-07 11:35:30|||||||||616
1654601740000|2022-06-07 11:35:40|92.64|92.61|92.65|92.61|92.66|92.61|92.64|92.61|2
1654601750000|2022-06-07 11:35:50|||||||||15
1654601760000|2022-06-07 11:36:00|92.66||92.65||92.66||92.65||0
1654601770000|2022-06-07 11:36:10|||||||||3410
1654601780000|2022-06-07 11:36:20|92.64|92.6|92.61|92.57|92.64|92.61|92.61|92.56|9832
1654601790000|2022-06-07 11:36:30|92.63|92.59|92.64|92.59|92.66|92.62|92.63|92.59|490
1654601800000|2022-06-07 11:36:40|92.65|92.6|92.65|92.6|92.65|92.6|92.64|92.59|10
1654601810000|2022-06-07 11:36:50|92.64|92.59|92.64|92.59|92.64|92.6|92.64|92.59|0
1654601820000|2022-06-07 11:37:00|92.63||92.64||92.64||92.63||5
1654601830000|2022-06-07 11:37:10||92.6||92.6||92.6||92.6|0
1654601840000|2022-06-07 11:37:20|92.65||92.65||92.65||92.65||237
1654601860000|2022-06-07 11:37:40|92.64|92.59|92.63|92.59|92.65|92.59|92.6|92.59|3404
1654601870000|2022-06-07 11:37:50|92.64||92.64||92.64||92.64||0
1654601880000|2022-06-07 11:38:00|92.63||92.64||92.64||92.62||0
1654601890000|2022-06-07 11:38:10|92.62|92.57|92.64|92.6|92.66|92.62|92.61|92.57|6999
1654601900000|2022-06-07 11:38:20|92.65|92.61|92.68|92.64|92.7|92.65|92.65|92.61|6163
1654601910000|2022-06-07 11:38:30|92.69|92.65|92.7|92.65|92.7|92.65|92.69|92.65|0
1654601920000|2022-06-07 11:38:40||92.66||92.66||92.66||92.66|0
1654601940000|2022-06-07 11:39:00|92.69|92.64|92.67|92.64|92.7|92.64|92.67|92.64|3517
1654601950000|2022-06-07 11:39:10|92.66|92.65|92.66|92.64|92.67|92.65|92.66|92.64|1139
1654601970000|2022-06-07 11:39:30|92.65||92.66||92.66||92.65||0
1654601990000|2022-06-07 11:39:50|92.65|92.63|92.65|92.59|92.65|92.63|92.63|92.58|1782
1654602000000|2022-06-07 11:40:00|92.64|92.6|92.66|92.61|92.66|92.63|92.64|92.6|0
1654602010000|2022-06-07 11:40:10|92.65|92.62|92.66|92.61|92.66|92.62|92.65|92.61|1000
1654602040000|2022-06-07 11:40:40|||||||||2
1654602050000|2022-06-07 11:40:50|92.65||92.65||92.65||92.65||11
1654602070000|2022-06-07 11:41:10|||||||||1074
1654602090000|2022-06-07 11:41:30|||||||||738
1654602100000|2022-06-07 11:41:40|||||||||19
1654602130000|2022-06-07 11:42:10|||||||||10947
1654602140000|2022-06-07 11:42:20|92.64|92.59|92.59|92.55|92.64|92.59|92.59|92.55|2388
1654602150000|2022-06-07 11:42:30|92.6|92.56|92.6|92.56|92.6|92.56|92.59|92.56|17
1654602160000|2022-06-07 11:42:40|||||||||100
1654602170000|2022-06-07 11:42:50|92.61|92.6|92.6|92.55|92.61|92.6|92.6|92.55|4406
1654602180000|2022-06-07 11:43:00|92.61|92.56|92.61|92.58|92.61|92.58|92.61|92.56|135
1654602190000|2022-06-07 11:43:10||92.57||92.57||92.57||92.57|0
1654602200000|2022-06-07 11:43:20|92.6|92.56|92.59|92.55|92.61|92.56|92.59|92.54|0
1654602210000|2022-06-07 11:43:30|92.6|92.57|92.6|92.57|92.61|92.57|92.6|92.57|5
1654602230000|2022-06-07 11:43:50|92.58|92.55|92.56|92.51|92.58|92.55|92.56|92.5|13
1654602240000|2022-06-07 11:44:00||92.52||92.51||92.52||92.51|0
1654602270000|2022-06-07 11:44:30|92.57||92.57||92.57||92.57||0
1654602280000|2022-06-07 11:44:40|92.56|92.49|92.55|92.5|92.57|92.52|92.55|92.49|500
1654602290000|2022-06-07 11:44:50|||||||||2791
1654602300000|2022-06-07 11:45:00|92.54|92.49|92.52|92.48|92.55|92.49|92.5|92.48|16286
1654602310000|2022-06-07 11:45:10|||||||||11
1654602320000|2022-06-07 11:45:20|92.54|92.49|92.53|92.48|92.57|92.52|92.53|92.48|717
1654602330000|2022-06-07 11:45:30|92.54|92.47|92.55|92.5|92.55|92.5|92.54|92.46|0
1654602340000|2022-06-07 11:45:40|92.54|92.51|92.58|92.53|92.58|92.53|92.54|92.51|1
1654602350000|2022-06-07 11:45:50|||||||||530
1654602360000|2022-06-07 11:46:00|92.59|92.54|92.58|92.54|92.6|92.55|92.58|92.54|10000
1654602370000|2022-06-07 11:46:10||92.55||92.55||92.55||92.55|0
1654602380000|2022-06-07 11:46:20|92.57|92.54|92.58|92.53|92.58|92.55|92.56|92.53|1892
1654602390000|2022-06-07 11:46:30|92.57|92.52|92.58|92.54|92.58|92.54|92.57|92.52|0
1654602410000|2022-06-07 11:46:50|||||||||903
1654602430000|2022-06-07 11:47:10|||||||||2
1654602440000|2022-06-07 11:47:20|92.6|92.55|92.6|92.56|92.6|92.56|92.6|92.55|10
1654602520000|2022-06-07 11:48:40||92.57||92.56||92.57||92.56|0
1654602530000|2022-06-07 11:48:50|92.62|92.55|92.66|92.6|92.66|92.6|92.62|92.55|5556
1654602540000|2022-06-07 11:49:00|92.65|92.59|92.65|92.6|92.65|92.6|92.63|92.59|0
1654602550000|2022-06-07 11:49:10|92.64||92.65||92.65||92.64||0
1654602560000|2022-06-07 11:49:20|92.66|92.61|92.67|92.62|92.67|92.62|92.65|92.6|3215
1654602570000|2022-06-07 11:49:30|92.66|92.61|92.6|92.55|92.66|92.61|92.6|92.55|6838
1654602580000|2022-06-07 11:49:40|||||||||2219
1654602600000|2022-06-07 11:50:00|92.59|92.54|92.59|92.54|92.59|92.54|92.58|92.52|6
1654602620000|2022-06-07 11:50:20|92.58||92.59||92.59||92.58||0
1654602630000|2022-06-07 11:50:30|92.58|92.53|92.55|92.5|92.58|92.53|92.55|92.5|8443
1654602640000|2022-06-07 11:50:40|92.56|92.51|92.55|92.51|92.57|92.52|92.55|92.51|0
1654602710000|2022-06-07 11:51:50|92.56|92.52|92.57|92.55|92.59|92.55|92.56|92.52|315
1654602720000|2022-06-07 11:52:00||92.54||92.54||92.54||92.54|2162
1654602730000|2022-06-07 11:52:10||92.55||92.55||92.55||92.55|0
1654602740000|2022-06-07 11:52:20||92.56||92.55||92.56||92.55|14
1654602750000|2022-06-07 11:52:30|92.56|92.53|92.66|92.6|92.68|92.63|92.56|92.51|47670
1654602760000|2022-06-07 11:52:40|92.67|92.61|92.66|92.62|92.68|92.63|92.64|92.59|2500
1654602770000|2022-06-07 11:52:50|92.67|92.63|92.67|92.62|92.68|92.63|92.67|92.62|0
1654602780000|2022-06-07 11:53:00|92.66|92.63|92.66|92.63|92.66|92.63|92.65|92.62|2343
1654602790000|2022-06-07 11:53:10|92.67|92.62|92.64|92.57|92.67|92.62|92.62|92.57|3263
1654602800000|2022-06-07 11:53:20|92.65|92.58|92.68|92.64|92.68|92.64|92.63|92.58|4279
1654602820000|2022-06-07 11:53:40|||||||||111
1654602860000|2022-06-07 11:54:20|||||||||10
1654602870000|2022-06-07 11:54:30|||||||||309
1654602880000|2022-06-07 11:54:40|92.67||92.68||92.68||92.67||120
1654602920000|2022-06-07 11:55:20|92.67||92.68||92.68||92.67||0
1654602930000|2022-06-07 11:55:30|||||||||25218
1654602950000|2022-06-07 11:55:50|92.67||92.67||92.67||92.67||6
1654602960000|2022-06-07 11:56:00|92.68||92.68||92.68||92.68||20
1654602980000|2022-06-07 11:56:20|92.67|92.62|92.7|92.66|92.71|92.66|92.65|92.61|8219
1654602990000|2022-06-07 11:56:30|92.72|92.67|92.75|92.7|92.76|92.72|92.72|92.67|1151
1654603020000|2022-06-07 11:57:00|||||||||21
1654603030000|2022-06-07 11:57:10|92.74||92.74||92.74||92.74||0
1654603050000|2022-06-07 11:57:30|92.75|92.71|92.79|92.73|92.79|92.75|92.75|92.7|2193
1654603060000|2022-06-07 11:57:40|92.78|92.74|92.79|92.75|92.79|92.75|92.78|92.74|0
1654603070000|2022-06-07 11:57:50|92.78||92.79||92.79||92.78||0
1654603080000|2022-06-07 11:58:00|92.78||92.78||92.78||92.78||11
1654603100000|2022-06-07 11:58:20|92.79||92.79||92.79||92.79||0
1654603150000|2022-06-07 11:59:10||92.76||92.76||92.76||92.76|0
1654603160000|2022-06-07 11:59:20|||||||||600
1654603190000|2022-06-07 11:59:50|92.8|92.77|92.85|92.8|92.85|92.81|92.8|92.77|2911
1654603200000|2022-06-07 12:00:00|92.84|92.81|92.86|92.81|92.87|92.82|92.84|92.81|106
1654603210000|2022-06-07 12:00:10|92.85|92.82|92.9|92.84|92.92|92.86|92.85|92.82|15554
1654603220000|2022-06-07 12:00:20||92.86||92.86||92.86||92.86|1000
1654603230000|2022-06-07 12:00:30|92.89|92.85|92.89|92.85|92.89|92.86|92.85|92.79|24655
1654603240000|2022-06-07 12:00:40|92.88||92.89||92.89||92.87||0
1654603250000|2022-06-07 12:00:50|92.88|92.82|92.75|92.69|92.88|92.82|92.74|92.69|2855
1654603260000|2022-06-07 12:01:00|92.74|92.7|92.77|92.71|92.77|92.71|92.74|92.7|107
1654603270000|2022-06-07 12:01:10|92.76||92.76||92.76||92.76||0
1654603280000|2022-06-07 12:01:20|||||||||11
1654603300000|2022-06-07 12:01:40|92.74|92.69|92.74|92.71|92.74|92.71|92.72|92.68|0
1654603310000|2022-06-07 12:01:50|92.73|92.68|92.71|92.68|92.73|92.68|92.71|92.68|4680
1654603340000|2022-06-07 12:02:20|||||||||2952
1654603390000|2022-06-07 12:03:10|92.7||92.71||92.71||92.7||21454
1654603420000|2022-06-07 12:03:40|92.72|92.69|92.72|92.68|92.76|92.72|92.72|92.68|13223
1654603430000|2022-06-07 12:03:50|92.73|92.69|92.73|92.68|92.73|92.69|92.73|92.68|0
1654603440000|2022-06-07 12:04:00|92.74|92.7|92.74|92.69|92.74|92.7|92.74|92.69|15
1654603450000|2022-06-07 12:04:10||92.71||92.68||92.71||92.68|8575
1654603460000|2022-06-07 12:04:20|92.73|92.69|92.72|92.68|92.74|92.69|92.72|92.68|0
1654603470000|2022-06-07 12:04:30|92.71||92.72||92.72||92.71||0
1654603480000|2022-06-07 12:04:40|||||||||24
1654603490000|2022-06-07 12:04:50|92.71|92.67|92.67|92.62|92.71|92.67|92.63|92.59|48525
1654603500000|2022-06-07 12:05:00|92.66||92.64||92.66||92.64||0
1654603520000|2022-06-07 12:05:20|92.65|92.63|92.66|92.63|92.68|92.65|92.65|92.62|4276
1654603540000|2022-06-07 12:05:40|92.67|92.64|92.74|92.7|92.75|92.7|92.67|92.64|26336
1654603550000|2022-06-07 12:05:50|92.73|92.69|92.72|92.69|92.73|92.69|92.72|92.68|0
1654603570000|2022-06-07 12:06:10|92.71|92.68|92.7|92.68|92.71|92.68|92.7|92.68|1058
1654603580000|2022-06-07 12:06:20|92.69|92.67|92.71|92.68|92.71|92.69|92.69|92.67|62719
1654603590000|2022-06-07 12:06:30|92.7|92.67|92.78|92.74|92.8|92.76|92.69|92.67|16978
1654603600000|2022-06-07 12:06:40|92.8|92.75|92.81|92.76|92.83|92.78|92.8|92.75|1944
1654603610000|2022-06-07 12:06:50|92.82|92.77|92.81|92.76|92.83|92.78|92.81|92.76|1230
1654603620000|2022-06-07 12:07:00|92.8|92.75|92.84|92.79|92.85|92.79|92.8|92.75|119
1654603630000|2022-06-07 12:07:10|92.83||92.83||92.83||92.83||0
1654603640000|2022-06-07 12:07:20|92.82||92.83||92.83||92.82||0
1654603650000|2022-06-07 12:07:30|92.82||92.83||92.83||92.82||0
1654603660000|2022-06-07 12:07:40||92.8||92.8||92.8||92.79|0
1654603670000|2022-06-07 12:07:50||92.79||92.8||92.8||92.79|0
1654603680000|2022-06-07 12:08:00|92.84|92.81|92.88|92.85|92.9|92.88|92.84|92.81|35492
1654603690000|2022-06-07 12:08:10|92.87|92.83|92.83|92.8|92.87|92.83|92.83|92.8|1200
1654603700000|2022-06-07 12:08:20|92.81|92.78|92.8|92.76|92.81|92.78|92.77|92.75|22528
1654603710000|2022-06-07 12:08:30|92.79|92.75|92.75|92.7|92.79|92.75|92.75|92.7|0
1654603720000|2022-06-07 12:08:40||92.71||92.71||92.71||92.71|0
1654603730000|2022-06-07 12:08:50|92.74|92.7|92.74|92.69|92.74|92.7|92.74|92.69|2085
1654603740000|2022-06-07 12:09:00|92.73||92.72||92.73||92.72||0
1654603750000|2022-06-07 12:09:10|92.71|92.68|92.69|92.67|92.71|92.68|92.69|92.67|867
1654603760000|2022-06-07 12:09:20|92.68|92.65|92.72|92.7|92.72|92.7|92.68|92.65|3078
1654603770000|2022-06-07 12:09:30|92.74|92.71|92.79|92.73|92.81|92.76|92.74|92.71|26643
1654603780000|2022-06-07 12:09:40|92.78|92.75|92.73|92.7|92.78|92.75|92.73|92.7|10868
1654603800000|2022-06-07 12:10:00|92.74|92.71|92.81|92.75|92.81|92.76|92.73|92.7|1917
1654603810000|2022-06-07 12:10:10|92.8|92.74|92.85|92.8|92.86|92.8|92.8|92.74|281
1654603820000|2022-06-07 12:10:20|92.86|92.78|92.86|92.81|92.86|92.81|92.83|92.78|0
1654603830000|2022-06-07 12:10:30|92.87|92.82|92.89|92.84|92.9|92.84|92.86|92.82|0
1654603840000|2022-06-07 12:10:40|92.88|92.85|92.92|92.87|92.94|92.89|92.87|92.85|2859
1654603850000|2022-06-07 12:10:50|92.91|92.84|92.9|92.84|92.91|92.87|92.86|92.82|3931
1654603860000|2022-06-07 12:11:00|92.91|92.85|92.9|92.88|92.93|92.88|92.89|92.84|9678
1654603870000|2022-06-07 12:11:10|92.92|92.89|92.91|92.87|92.96|92.9|92.89|92.86|16917
1654603880000|2022-06-07 12:11:20|92.93|92.86|92.9|92.87|92.94|92.88|92.9|92.86|6427
1654603890000|2022-06-07 12:11:30|92.92|92.88|92.92|92.88|92.93|92.88|92.91|92.87|1637
1654603900000|2022-06-07 12:11:40|92.91|92.89|92.94|92.89|92.94|92.9|92.91|92.89|2143
1654603910000|2022-06-07 12:11:50|92.93|92.9|92.92|92.88|92.93|92.91|92.9|92.88|11999
1654603920000|2022-06-07 12:12:00|92.91|92.9|92.9|92.87|92.93|92.9|92.89|92.87|17587
1654603930000|2022-06-07 12:12:10|92.92|92.88|92.94|92.89|92.94|92.89|92.9|92.88|8181
1654603940000|2022-06-07 12:12:20|92.95|92.9|92.96|92.92|92.96|92.92|92.95|92.9|635
1654603950000|2022-06-07 12:12:30|92.97|92.93|92.97|92.93|92.98|92.93|92.97|92.92|16524
1654603960000|2022-06-07 12:12:40|92.98|92.94|92.98|92.95|92.99|92.95|92.95|92.92|4334
1654603970000|2022-06-07 12:12:50|92.99||93||93||92.99||1097
1654603980000|2022-06-07 12:13:00|92.99||92.99||92.99||92.98||6414
1654603990000|2022-06-07 12:13:10|92.97|92.93|92.87|92.82|92.97|92.93|92.87|92.82|15015
1654604000000|2022-06-07 12:13:20|92.88|92.83|92.9|92.85|92.94|92.88|92.88|92.83|22041
1654604010000|2022-06-07 12:13:30|92.91|92.86|92.93|92.87|92.95|92.88|92.91|92.86|4538
1654604020000|2022-06-07 12:13:40|92.94|92.89|92.92|92.87|92.97|92.9|92.9|92.87|4632
1654604030000|2022-06-07 12:13:50|92.91||92.9||92.91||92.9||0
1654604040000|2022-06-07 12:14:00|92.91|92.88|92.93|92.9|92.94|92.9|92.91|92.88|5112
1654604050000|2022-06-07 12:14:10|92.92|92.89|92.81|92.77|92.92|92.89|92.81|92.77|27242
1654604060000|2022-06-07 12:14:20|92.8||92.8||92.82||92.8||0
1654604070000|2022-06-07 12:14:30|92.83|92.78|92.8|92.77|92.84|92.8|92.8|92.77|7257
1654604080000|2022-06-07 12:14:40|92.79|92.75|92.73|92.68|92.79|92.75|92.73|92.67|23722
1654604100000|2022-06-07 12:15:00|||||||||2305
1654604110000|2022-06-07 12:15:10|92.72|92.66|92.69|92.65|92.72|92.67|92.68|92.62|6227
1654604120000|2022-06-07 12:15:20|||||||||1
1654604140000|2022-06-07 12:15:40|92.68|92.63|92.64|92.59|92.68|92.63|92.64|92.58|5206
1654604150000|2022-06-07 12:15:50|92.63||92.63||92.64||92.63||0
1654604170000|2022-06-07 12:16:10||92.57||92.57||92.57||92.57|1457
1654604190000|2022-06-07 12:16:30||92.58||92.59||92.6||92.58|1330
1654604200000|2022-06-07 12:16:40||92.6||92.58||92.6||92.58|0
1654604210000|2022-06-07 12:16:50||92.57||92.59||92.59||92.57|3
1654604220000|2022-06-07 12:17:00|92.61|92.57|92.54|92.5|92.61|92.57|92.54|92.49|2954
1654604230000|2022-06-07 12:17:10|92.53|92.47|92.51|92.46|92.55|92.47|92.51|92.45|15462
1654604240000|2022-06-07 12:17:20|92.5|92.45|92.52|92.46|92.56|92.49|92.5|92.44|1200
1654604250000|2022-06-07 12:17:30|92.53|92.48|92.5|92.48|92.53|92.48|92.5|92.46|0
1654604260000|2022-06-07 12:17:40||92.47||92.47||92.47||92.47|0
1654604270000|2022-06-07 12:17:50|92.49|92.46|92.5|92.46|92.5|92.46|92.49|92.45|0
1654604280000|2022-06-07 12:18:00|92.49|92.47|92.48|92.44|92.51|92.47|92.48|92.42|0
1654604290000|2022-06-07 12:18:10|||||||||50
1654604300000|2022-06-07 12:18:20|||||||||311
1654604310000|2022-06-07 12:18:30|92.47|92.43|92.45|92.39|92.47|92.43|92.44|92.38|779
1654604320000|2022-06-07 12:18:40|92.43|92.38|92.42|92.39|92.43|92.39|92.42|92.38|50
1654604330000|2022-06-07 12:18:50|92.41|92.4|92.41|92.37|92.44|92.4|92.41|92.37|828
1654604350000|2022-06-07 12:19:10||92.36||92.38||92.38||92.36|130
1654604360000|2022-06-07 12:19:20|92.43|92.39|92.5|92.47|92.56|92.49|92.43|92.39|74315
1654604390000|2022-06-07 12:19:50|92.52|92.49|92.52|92.48|92.52|92.49|92.52|92.47|1915
1654604400000|2022-06-07 12:20:00|92.54|92.5|92.57|92.51|92.59|92.53|92.54|92.5|4320
1654604410000|2022-06-07 12:20:10|92.56|92.5|92.56|92.51|92.56|92.51|92.53|92.47|35313
1654604440000|2022-06-07 12:20:40||92.52||92.52||92.52||92.51|0
1654604450000|2022-06-07 12:20:50|92.55|92.51|92.44|92.41|92.55|92.51|92.44|92.39|8487
1654604460000|2022-06-07 12:21:00|92.45|92.39|92.44|92.41|92.45|92.41|92.43|92.37|1163
1654604480000|2022-06-07 12:21:20|92.43|92.4|92.42|92.39|92.44|92.42|92.42|92.37|7749
1654604510000|2022-06-07 12:21:50|||||||||71
1654604540000|2022-06-07 12:22:20|||||||||4328
1654604550000|2022-06-07 12:22:30|||||||||23
1654604560000|2022-06-07 12:22:40|92.45|92.4|92.47|92.44|92.49|92.45|92.45|92.4|10001
1654604570000|2022-06-07 12:22:50|92.49||92.47||92.49||92.47||0
1654604610000|2022-06-07 12:23:30|92.51|92.45|92.47|92.44|92.51|92.48|92.47|92.44|2728
1654604620000|2022-06-07 12:23:40|92.46|92.42|92.46|92.41|92.46|92.42|92.46|92.41|6379
1654604630000|2022-06-07 12:23:50||92.42||92.42||92.42||92.41|0
1654604640000|2022-06-07 12:24:00||92.44||92.44||92.44||92.44|0
1654604660000|2022-06-07 12:24:20|||||||||1601
1654604670000|2022-06-07 12:24:30|||||||||269
1654604680000|2022-06-07 12:24:40|||||||||30
1654604700000|2022-06-07 12:25:00|92.45|92.45|92.45|92.44|92.45|92.45|92.45|92.44|130
1654604710000|2022-06-07 12:25:10|92.44|92.42|92.43|92.39|92.47|92.42|92.43|92.39|1050
1654604720000|2022-06-07 12:25:20|92.42||92.42||92.42||92.42||0
1654604750000|2022-06-07 12:25:50|||||||||4
1654604760000|2022-06-07 12:26:00|92.43|92.4|92.43|92.4|92.46|92.42|92.43|92.4|6266
1654604770000|2022-06-07 12:26:10||92.38||92.39||92.39||92.38|0
1654604780000|2022-06-07 12:26:20|92.42|92.37|92.42|92.39|92.43|92.39|92.42|92.37|0
1654604790000|2022-06-07 12:26:30|92.41|92.38|92.37|92.34|92.41|92.38|92.36|92.31|2980
1654604800000|2022-06-07 12:26:40|92.39|92.35|92.39|92.36|92.39|92.36|92.39|92.34|38
1654604810000|2022-06-07 12:26:50|92.37|92.37|92.39|92.36|92.39|92.37|92.37|92.36|5208
1654604830000|2022-06-07 12:27:10||92.38||92.38||92.38||92.38|22
1654604840000|2022-06-07 12:27:20||92.36||92.36||92.36||92.35|0
1654604870000|2022-06-07 12:27:50|92.42|92.38|92.48|92.42|92.48|92.42|92.42|92.38|0
1654604880000|2022-06-07 12:28:00|92.47||92.47||92.48||92.47||0
1654604890000|2022-06-07 12:28:10|||||||||10
1654604900000|2022-06-07 12:28:20|||||||||94
1654604910000|2022-06-07 12:28:30|92.46|92.41|92.47|92.44|92.47|92.44|92.46|92.41|0
1654604920000|2022-06-07 12:28:40|92.49|92.45|92.58|92.52|92.59|92.53|92.49|92.45|21
1654604930000|2022-06-07 12:28:50|92.59||92.58||92.59||92.58||5362
1654604940000|2022-06-07 12:29:00|92.57|92.53|92.57|92.52|92.59|92.54|92.57|92.52|0
1654604950000|2022-06-07 12:29:10|92.58|92.55|92.57|92.55|92.59|92.55|92.57|92.55|7975
1654604990000|2022-06-07 12:29:50||92.56||92.55||92.56||92.55|0
1654605000000|2022-06-07 12:30:00|92.59|92.56|92.59|92.54|92.65|92.58|92.57|92.54|5645
1654605010000|2022-06-07 12:30:10||92.53||92.54||92.56||92.53|0
1654605030000|2022-06-07 12:30:30|92.58|92.53|92.54|92.5|92.58|92.53|92.53|92.48|6151
1654605040000|2022-06-07 12:30:40||92.49||92.49||92.49||92.49|0
1654605050000|2022-06-07 12:30:50|92.53|92.48|92.53|92.48|92.53|92.48|92.53|92.48|0
1654605080000|2022-06-07 12:31:20|92.52|92.49|92.46|92.41|92.52|92.49|92.46|92.41|4912
1654605090000|2022-06-07 12:31:30|92.42|92.4|92.39|92.35|92.42|92.4|92.38|92.34|3095
1654605100000|2022-06-07 12:31:40||92.34||92.34||92.36||92.34|0
1654605110000|2022-06-07 12:31:50||92.35||92.34||92.36||92.34|0
1654605120000|2022-06-07 12:32:00|92.38|92.33|92.38|92.33|92.4|92.34|92.38|92.33|0
1654605140000|2022-06-07 12:32:20|92.37||92.37||92.37||92.37||0
1654605170000|2022-06-07 12:32:50||92.34||92.34||92.34||92.34|0
1654605180000|2022-06-07 12:33:00|92.38|92.35|92.4|92.34|92.42|92.37|92.38|92.34|4222
1654605190000|2022-06-07 12:33:10|92.39||92.4||92.4||92.39||266
1654605200000|2022-06-07 12:33:20|92.41|92.35|92.44|92.39|92.45|92.4|92.41|92.35|0
1654605210000|2022-06-07 12:33:30|92.45|92.4|92.45|92.4|92.46|92.4|92.45|92.39|40
1654605220000|2022-06-07 12:33:40|92.43||92.43||92.43||92.43||0
1654605230000|2022-06-07 12:33:50|92.45|92.41|92.45|92.42|92.49|92.44|92.45|92.41|122
1654605240000|2022-06-07 12:34:00||92.41||92.39||92.41||92.39|0
1654605250000|2022-06-07 12:34:10|92.44|92.4|92.45|92.4|92.45|92.4|92.44|92.38|208
1654605260000|2022-06-07 12:34:20||92.41||92.41||92.41||92.41|1
1654605270000|2022-06-07 12:34:30||92.42||92.41||92.42||92.41|21
1654605280000|2022-06-07 12:34:40|92.47|92.42|92.52|92.46|92.53|92.47|92.47|92.42|23
1654605290000|2022-06-07 12:34:50|92.53|92.47|92.54|92.48|92.54|92.49|92.52|92.47|1137
1654605300000|2022-06-07 12:35:00||92.49||92.48||92.49||92.48|0
1654605310000|2022-06-07 12:35:10|92.53|92.47|92.53|92.49|92.54|92.49|92.52|92.47|0
1654605320000|2022-06-07 12:35:20||92.48||92.49||92.5||92.48|8
1654605340000|2022-06-07 12:35:40|92.52|92.47|92.42|92.37|92.52|92.47|92.42|92.37|13959
1654605350000|2022-06-07 12:35:50|92.41|92.36|92.36|92.32|92.41|92.36|92.34|92.29|0
1654605360000|2022-06-07 12:36:00|92.35|92.3|92.33|92.27|92.35|92.3|92.33|92.26|0
1654605370000|2022-06-07 12:36:10|92.31||92.31||92.33||92.31||9000
1654605400000|2022-06-07 12:36:40|92.34|92.28|92.35|92.3|92.35|92.3|92.31|92.28|4191
1654605410000|2022-06-07 12:36:50|92.36|92.31|92.37|92.32|92.37|92.32|92.36|92.31|0
1654605430000|2022-06-07 12:37:10|92.36|92.33|92.37|92.32|92.37|92.33|92.36|92.32|25
1654605440000|2022-06-07 12:37:20||92.33||92.32||92.33||92.32|0
1654605450000|2022-06-07 12:37:30|92.36|92.33|92.37|92.33|92.37|92.33|92.36|92.33|0
1654605460000|2022-06-07 12:37:40|92.36|92.32|92.37|92.32|92.37|92.32|92.36|92.32|1279
1654605470000|2022-06-07 12:37:50||92.33||92.33||92.33||92.33|0
1654605480000|2022-06-07 12:38:00|92.36|92.32|92.31|92.26|92.36|92.33|92.31|92.26|6911
1654605490000|2022-06-07 12:38:10|92.3||92.3||92.31||92.3||0
1654605500000|2022-06-07 12:38:20|||||||||4892
1654605530000|2022-06-07 12:38:50|||||||||421
1654605540000|2022-06-07 12:39:00|92.29||92.29||92.31||92.29||0
1654605550000|2022-06-07 12:39:10|92.3|92.27|92.29|92.27|92.34|92.29|92.29|92.25|10498
1654605560000|2022-06-07 12:39:20||92.25||92.26||92.26||92.24|0
1654605570000|2022-06-07 12:39:30||92.25||92.24||92.25||92.23|0
1654605590000|2022-06-07 12:39:50||92.25||92.25||92.25||92.25|0
1654605600000|2022-06-07 12:40:00||92.24||92.24||92.24||92.24|0
1654605610000|2022-06-07 12:40:10|92.28|92.23|92.23|92.19|92.28|92.23|92.23|92.18|0
1654605650000|2022-06-07 12:40:50|||||||||742
1654605660000|2022-06-07 12:41:00|92.22||92.22||92.22||92.22||0
1654605670000|2022-06-07 12:41:10|92.21||92.22||92.22||92.21||0
1654605700000|2022-06-07 12:41:40||92.2||92.19||92.2||92.19|0
1654605710000|2022-06-07 12:41:50|||||||||5381
1654605730000|2022-06-07 12:42:10|92.23|92.2|92.25|92.2|92.26|92.22|92.23|92.2|4334
1654605740000|2022-06-07 12:42:20||92.21||92.21||92.21||92.21|0
1654605750000|2022-06-07 12:42:30|92.24|92.2|92.2|92.16|92.25|92.22|92.2|92.16|17736
1654605810000|2022-06-07 12:43:30||92.17||92.17||92.17||92.17|10
1654605830000|2022-06-07 12:43:50|92.22|92.18|92.2|92.17|92.22|92.19|92.2|92.17|1990
1654605850000|2022-06-07 12:44:10||92.18||92.17||92.18||92.17|0
1654605860000|2022-06-07 12:44:20|92.19|92.15|92.16|92.13|92.19|92.15|92.16|92.13|1745
1654605870000|2022-06-07 12:44:30|92.15||92.15||92.15||92.15||5000
1654605880000|2022-06-07 12:44:40|92.14|92.1|92.1|92.08|92.14|92.1|92.1|92.05|2452
1654605890000|2022-06-07 12:44:50|92.12|92.09|92.15|92.12|92.15|92.12|92.12|92.09|4075
1654605900000|2022-06-07 12:45:00||92.11||92.1||92.11||92.1|0
1654605910000|2022-06-07 12:45:10||92.12||92.1||92.12||92.1|0
1654605920000|2022-06-07 12:45:20||92.11||92.1||92.11||92.1|0
1654605930000|2022-06-07 12:45:30|92.14|92.09|92.15|92.1|92.15|92.1|92.14|92.09|110
1654605950000|2022-06-07 12:45:50|92.16|92.11|92.22|92.17|92.24|92.18|92.16|92.11|1066
1654605960000|2022-06-07 12:46:00|92.21||92.2||92.22||92.2||0
1654605970000|2022-06-07 12:46:10|||||||||528
1654606000000|2022-06-07 12:46:40|||||||||2695
1654606010000|2022-06-07 12:46:50|92.19|92.15|92.17|92.13|92.19|92.15|92.16|92.12|2571
1654606020000|2022-06-07 12:47:00|92.16|92.12|92.16|92.13|92.16|92.13|92.16|92.11|0
1654606030000|2022-06-07 12:47:10|92.15|92.12|92.14|92.11|92.15|92.12|92.14|92.09|1717
1654606040000|2022-06-07 12:47:20|92.12|92.09|92.08|92.04|92.12|92.09|92.07|92.03|10
1654606060000|2022-06-07 12:47:40|||||||||83505
1654606080000|2022-06-07 12:48:00|92.07|92.05|92.04|92|92.08|92.06|92.04|92|1587
1654606090000|2022-06-07 12:48:10|92.06|92.01|92.09|92.05|92.09|92.05|92.04|92.01|2355
1654606100000|2022-06-07 12:48:20|||||||||3
1654606110000|2022-06-07 12:48:30|92.08|92.03|92.09|92.04|92.09|92.04|92.08|92.03|490
1654606120000|2022-06-07 12:48:40||92.07||92.07||92.07||92.07|529
1654606130000|2022-06-07 12:48:50|92.08|92.08|92.09|92.07|92.1|92.08|92.08|92.07|18789
1654606140000|2022-06-07 12:49:00||92.08||92.07||92.08||92.07|0
1654606170000|2022-06-07 12:49:30|92.1|92.08|92.09|92.08|92.13|92.08|92.09|92.08|6597
1654606180000|2022-06-07 12:49:40|||||||||10
1654606190000|2022-06-07 12:49:50|92.12|92.09|92.15|92.1|92.15|92.1|92.12|92.09|10
1654606210000|2022-06-07 12:50:10|92.16||92.16||92.16||92.16||0
1654606220000|2022-06-07 12:50:20|92.17|92.12|92.18|92.14|92.26|92.2|92.17|92.12|15801
1654606260000|2022-06-07 12:51:00|92.17|92.12|92.14|92.12|92.17|92.12|92.14|92.08|7902
1654606270000|2022-06-07 12:51:10|92.13|92.1|92.13|92.12|92.13|92.12|92.13|92.1|3613
1654606300000|2022-06-07 12:51:40|92.12|92.09|92.1|92.08|92.13|92.09|92.1|92.07|16761
1654606310000|2022-06-07 12:51:50||92.07||92.07||92.07||92.07|0
1654606330000|2022-06-07 12:52:10|92.12|92.08|92.1|92.07|92.12|92.1|92.09|92.07|22352
1654606360000|2022-06-07 12:52:40|92.09|92.05|92.08|92.05|92.1|92.08|92.05|92.01|42494
1654606370000|2022-06-07 12:52:50|||||||||362
1654606380000|2022-06-07 12:53:00|92.07|92.04|92.02|92|92.07|92.04|92.02|92|2945
1654606390000|2022-06-07 12:53:10|||||||||415
1654606400000|2022-06-07 12:53:20|92.04|92.01|92.07|92.03|92.08|92.06|92.04|92.01|3976
1654606420000|2022-06-07 12:53:40|92.06|92.01|92.05|92.01|92.06|92.01|92.05|92.01|0
1654606440000|2022-06-07 12:54:00|92.04|92|92.03|92|92.04|92|92.03|92|11499
1654606460000|2022-06-07 12:54:20||92.01||92||92.01||92|0
1654606470000|2022-06-07 12:54:30||92.01||92||92.01||92|26
1654606510000|2022-06-07 12:55:10|92.02|91.99|91.97|91.93|92.02|91.99|91.97|91.92|2775
1654606520000|2022-06-07 12:55:20|91.98|91.94|91.97|91.93|92.01|91.96|91.97|91.93|1939
1654606530000|2022-06-07 12:55:30|91.96|91.92|91.94|91.91|91.96|91.92|91.94|91.88|5398
1654606540000|2022-06-07 12:55:40||91.93||91.9||91.93||91.9|0
1654606550000|2022-06-07 12:55:50|91.92|91.89|91.92|91.89|91.92|91.9|91.92|91.89|0
1654606560000|2022-06-07 12:56:00|91.95|91.91|92|91.96|92.01|91.96|91.95|91.91|6879
1654606570000|2022-06-07 12:56:10|92.02|91.98|92.01|91.96|92.03|91.98|92.01|91.96|2
1654606580000|2022-06-07 12:56:20|92||92.01||92.01||92||338
1654606600000|2022-06-07 12:56:40|92|91.97|92.01|91.97|92.01|91.97|91.99|91.97|20
1654606610000|2022-06-07 12:56:50|91.99||91.99||91.99||91.99||0
1654606620000|2022-06-07 12:57:00|92.02|91.98|92.06|92.01|92.06|92.02|92.01|91.97|15436
1654606630000|2022-06-07 12:57:10|92.05|92|92.06|92.01|92.06|92.01|92.04|92|16
1654606640000|2022-06-07 12:57:20|92.05||92.05||92.05||92.05||49
1654606650000|2022-06-07 12:57:30||92.02||92.03||92.03||92.02|97
1654606660000|2022-06-07 12:57:40|92.08|92.04|92.14|92.1|92.14|92.1|92.08|92.03|29
1654606670000|2022-06-07 12:57:50|92.13|92.08|92.14|92.08|92.14|92.08|92.12|92.05|82
1654606680000|2022-06-07 12:58:00|92.13||92.14||92.14||92.13||0
1654606690000|2022-06-07 12:58:10|92.13||92.13||92.13||92.12||0
1654606700000|2022-06-07 12:58:20|92.12||92.13||92.13||92.12||0
1654606710000|2022-06-07 12:58:30|92.12||92.13||92.13||92.12||0
1654606720000|2022-06-07 12:58:40|92.12|92.07|92.1|92.07|92.12|92.07|92.08|92.04|9103
1654606750000|2022-06-07 12:59:10|92.12|92.08|92.12|92.11|92.13|92.11|92.12|92.08|894
1654606760000|2022-06-07 12:59:20||92.09||92.09||92.09||92.09|0
1654606770000|2022-06-07 12:59:30|92.13|92.12|92.13|92.1|92.13|92.12|92.12|92.1|6191
1654606810000|2022-06-07 13:00:10|92.16|92.11|92.11|92.08|92.16|92.11|92.11|92.08|11419
1654606820000|2022-06-07 13:00:20|92.13|92.09|92.2|92.16|92.21|92.18|92.13|92.09|18227
1654606830000|2022-06-07 13:00:30|92.19||92.19||92.19||92.19||0
1654606840000|2022-06-07 13:00:40|92.18|92.14|92.15|92.12|92.18|92.15|92.14|92.09|4175
1654606850000|2022-06-07 13:00:50|92.14|92.1|92.13|92.1|92.14|92.12|92.13|92.1|5018
1654606860000|2022-06-07 13:01:00||92.11||92.11||92.11||92.11|0
1654606870000|2022-06-07 13:01:10|92.12|92.1|92.12|92.09|92.12|92.1|92.12|92.07|7512
1654606880000|2022-06-07 13:01:20|92.11|92.08|92.11|92.08|92.11|92.08|92.1|92.07|2966
1654606900000|2022-06-07 13:01:40|92.1|92.07|92.1|92.07|92.1|92.07|92.1|92.07|40
1654606910000|2022-06-07 13:01:50||92.08||92.07||92.08||92.07|809
1654606920000|2022-06-07 13:02:00||92.08||92.08||92.08||92.08|100
1654606930000|2022-06-07 13:02:10||92.07||92.07||92.07||92.07|0
1654606950000|2022-06-07 13:02:30|92.11|92.08|92.13|92.08|92.13|92.1|92.11|92.08|4735
1654606960000|2022-06-07 13:02:40|92.12|92.09|92.14|92.1|92.15|92.11|92.1|92.09|69
1654606970000|2022-06-07 13:02:50|92.15|92.11|92.15|92.14|92.15|92.14|92.15|92.11|2032
1654606980000|2022-06-07 13:03:00|92.17|92.15|92.24|92.2|92.25|92.2|92.17|92.15|5013
1654606990000|2022-06-07 13:03:10||92.18||92.2||92.2||92.18|6
1654607000000|2022-06-07 13:03:20|92.26|92.21|92.26|92.21|92.26|92.22|92.26|92.21|0
1654607010000|2022-06-07 13:03:30|92.27|92.23|92.27|92.22|92.27|92.23|92.26|92.21|338
1654607030000|2022-06-07 13:03:50|92.26|92.21|92.24|92.21|92.27|92.21|92.23|92.2|3635
1654607040000|2022-06-07 13:04:00|92.25|92.22|92.25|92.21|92.27|92.22|92.25|92.21|0
1654607050000|2022-06-07 13:04:10|92.26|92.22|92.26|92.24|92.28|92.24|92.26|92.22|0
1654607070000|2022-06-07 13:04:30||92.25||92.24||92.25||92.24|0
1654607080000|2022-06-07 13:04:40|92.29|92.25|92.29|92.26|92.33|92.27|92.29|92.24|205
1654607090000|2022-06-07 13:04:50|92.3||92.29||92.31||92.29||0
1654607100000|2022-06-07 13:05:00|92.27|92.24|92.29|92.26|92.29|92.28|92.27|92.24|6407
1654607110000|2022-06-07 13:05:10|92.31|92.25|92.32|92.27|92.34|92.28|92.31|92.25|0
1654607120000|2022-06-07 13:05:20|92.33|92.26|92.31|92.27|92.34|92.27|92.31|92.26|0
1654607140000|2022-06-07 13:05:40|92.3||92.3||92.31||92.3||200
1654607150000|2022-06-07 13:05:50|92.29||92.29||92.3||92.29||0
1654607160000|2022-06-07 13:06:00|92.28|92.26|92.28|92.26|92.3|92.26|92.27|92.23|9654
1654607170000|2022-06-07 13:06:10|92.3|92.27|92.29|92.28|92.32|92.28|92.29|92.27|6756
1654607180000|2022-06-07 13:06:20||92.26||92.27||92.27||92.26|0
1654607190000|2022-06-07 13:06:30||92.28||92.28||92.28||92.28|107
1654607200000|2022-06-07 13:06:40|92.28|92.27|92.28|92.24|92.29|92.27|92.28|92.23|3771
1654607210000|2022-06-07 13:06:50|92.29||92.27||92.29||92.27||0
1654607220000|2022-06-07 13:07:00|92.29|92.23|92.28|92.25|92.29|92.25|92.26|92.22|250
1654607230000|2022-06-07 13:07:10|||||||||10
1654607240000|2022-06-07 13:07:20||92.24||92.24||92.24||92.24|0
1654607250000|2022-06-07 13:07:30|92.27|92.25|92.28|92.26|92.28|92.26|92.27|92.25|552
1654607260000|2022-06-07 13:07:40||92.25||92.25||92.25||92.25|0
1654607280000|2022-06-07 13:08:00|92.29|92.28|92.29|92.25|92.29|92.28|92.29|92.25|10049
1654607290000|2022-06-07 13:08:10|92.28|92.27|92.28|92.27|92.28|92.27|92.28|92.27|7993
1654607300000|2022-06-07 13:08:20|92.27|92.25|92.25|92.21|92.28|92.25|92.25|92.21|14323
1654607310000|2022-06-07 13:08:30|92.24||92.24||92.24||92.24||0
1654607320000|2022-06-07 13:08:40|||||||||1600
1654607350000|2022-06-07 13:09:10|||||||||148
1654607360000|2022-06-07 13:09:20||92.22||92.22||92.22||92.22|4
1654607380000|2022-06-07 13:09:40|92.26|92.23|92.25|92.23|92.28|92.24|92.24|92.23|2383
1654607390000|2022-06-07 13:09:50||92.24||92.24||92.24||92.24|0
1654607410000|2022-06-07 13:10:10|||||||||1108
1654607420000|2022-06-07 13:10:20||92.23||92.22||92.23||92.22|0
1654607440000|2022-06-07 13:10:40|92.24||92.25||92.25||92.24||3
1654607460000|2022-06-07 13:11:00|||||||||1
1654607490000|2022-06-07 13:11:30|92.24|92.19|92.22|92.18|92.24|92.19|92.2|92.16|4891
1654607500000|2022-06-07 13:11:40|92.21||92.21||92.23||92.21||0
1654607510000|2022-06-07 13:11:50|||||||||600
1654607520000|2022-06-07 13:12:00|92.2|92.16|92.18|92.14|92.21|92.16|92.17|92.12|0
1654607550000|2022-06-07 13:12:30|92.17|92.13|92.15|92.11|92.18|92.13|92.14|92.11|1444
1654607570000|2022-06-07 13:12:50|92.13||92.14||92.15||92.13||814
1654607590000|2022-06-07 13:13:10|||||||||10831
1654607610000|2022-06-07 13:13:30|92.11|92.1|92.09|92.05|92.14|92.1|92.08|92.03|12870
1654607620000|2022-06-07 13:13:40|92.08||92.08||92.08||92.08||2
1654607640000|2022-06-07 13:14:00||92.03||92.04||92.04||92.03|6874
1654607650000|2022-06-07 13:14:10||92.05||92.05||92.05||92.05|2150
1654607690000|2022-06-07 13:14:50|92.07||92.07||92.08||92.07||0
1654607730000|2022-06-07 13:15:30|92.08|92.06|92.09|92.07|92.1|92.07|92.07|92.05|2359
1654607740000|2022-06-07 13:15:40|92.1|92.06|92.13|92.1|92.13|92.1|92.1|92.06|1030
1654607750000|2022-06-07 13:15:50|92.12|92.08|92.08|92.04|92.13|92.08|92.08|92.04|5083
1654607760000|2022-06-07 13:16:00|92.09|92.05|92.11|92.06|92.11|92.06|92.09|92.05|0
1654607770000|2022-06-07 13:16:10|92.1||92.1||92.1||92.1||0
1654607780000|2022-06-07 13:16:20|92.11|92.07|92.12|92.08|92.13|92.08|92.11|92.07|1620
1654607790000|2022-06-07 13:16:30|92.11|92.07|92.12|92.07|92.12|92.07|92.1|92.06|0
1654607800000|2022-06-07 13:16:40|92.11||92.11||92.12||92.11||0
1654607810000|2022-06-07 13:16:50|92.12||92.11||92.12||92.11||0
1654607820000|2022-06-07 13:17:00|92.1||92.1||92.1||92.1||0
1654607830000|2022-06-07 13:17:10|92.11||92.12||92.12||92.11||3
1654607840000|2022-06-07 13:17:20|92.11||92.11||92.12||92.11||0
1654607850000|2022-06-07 13:17:30|92.12||92.12||92.12||92.12||0
1654607860000|2022-06-07 13:17:40|92.1|92.08|92.1|92.08|92.1|92.08|92.1|92.06|1074
1654607870000|2022-06-07 13:17:50|92.09|92.06|92.08|92.05|92.09|92.06|92.08|92.05|8059
1654607900000|2022-06-07 13:18:20|92.1|92.06|92.1|92.07|92.1|92.07|92.1|92.06|3295
1654607940000|2022-06-07 13:19:00|92.09|92.05|92.1|92.06|92.1|92.06|92.07|92.02|7906
1654607950000|2022-06-07 13:19:10|||||||||49
1654607990000|2022-06-07 13:19:50|92.06|92.05|92.08|92.04|92.1|92.06|92.05|92.04|9550
1654608000000|2022-06-07 13:20:00|92.07||92.09||92.09||92.07||800
1654608010000|2022-06-07 13:20:10|||||||||267
1654608020000|2022-06-07 13:20:20|||||||||743
1654608030000|2022-06-07 13:20:30|||||||||1286
1654608050000|2022-06-07 13:20:50|92.1|92.05|92.1|92.07|92.1|92.07|92.1|92.05|4611
1654608060000|2022-06-07 13:21:00||92.06||92.06||92.06||92.05|5
1654608070000|2022-06-07 13:21:10|||||||||5
1654608090000|2022-06-07 13:21:30|92.09||92.1||92.1||92.09||0
1654608110000|2022-06-07 13:21:50|92.09|92.05|92.04|92.01|92.09|92.05|92.04|92.01|17849
1654608120000|2022-06-07 13:22:00|92.03|92|92.03|92.01|92.03|92.01|92|91.99|13630
1654608150000|2022-06-07 13:22:30|92.01|92|92|91.99|92.01|92|92|91.99|5293
1654608160000|2022-06-07 13:22:40||91.97||91.97||91.97||91.97|2316
1654608170000|2022-06-07 13:22:50|91.99|91.96|91.98|91.97|91.99|91.97|91.98|91.95|0
1654608180000|2022-06-07 13:23:00|91.97|91.95|92|91.97|92|91.97|91.96|91.95|22883
1654608190000|2022-06-07 13:23:10|92.03|91.96|92.07|92.03|92.09|92.04|92.03|91.96|4434
1654608200000|2022-06-07 13:23:20||92.02||92.02||92.02||92.02|0
1654608210000|2022-06-07 13:23:30||92.03||92.02||92.03||92.02|0
1654608220000|2022-06-07 13:23:40|92.06|92.03|92.07|92.03|92.07|92.03|92.06|92.03|0
1654608230000|2022-06-07 13:23:50|92.06||92.06||92.06||92.06||0
1654608250000|2022-06-07 13:24:10|92.05|92.01|92.06|92.03|92.06|92.03|92.03|92.01|6327
1654608260000|2022-06-07 13:24:20||92.02||92.02||92.03||92.02|0
1654608270000|2022-06-07 13:24:30|92.05|92.03|92.05|92.01|92.05|92.03|92.05|92.01|17192
1654608290000|2022-06-07 13:24:50||92.02||92.02||92.02||92.02|0
1654608310000|2022-06-07 13:25:10||92.03||92.03||92.03||92.03|0
1654608320000|2022-06-07 13:25:20|92.07|92.05|92.05|92.03|92.08|92.05|92.04|92.03|35500
1654608370000|2022-06-07 13:26:10|92.04|92.01|92.05|92.01|92.05|92.01|92.04|92.01|1386
1654608380000|2022-06-07 13:26:20|92.04|92.03|92.04|92.03|92.04|92.03|92.04|92.03|0
1654608390000|2022-06-07 13:26:30||92.01||92.01||92.03||92.01|1670
1654608400000|2022-06-07 13:26:40|92.03|92|91.99|91.97|92.03|92|91.98|91.95|14141
1654608410000|2022-06-07 13:26:50|91.98|91.95|91.98|91.95|91.98|91.95|91.98|91.95|2512
1654608420000|2022-06-07 13:27:00|91.99||91.98||91.99||91.98||0
1654608440000|2022-06-07 13:27:20|91.99|91.96|91.99|91.96|92.02|91.99|91.99|91.96|749
1654608450000|2022-06-07 13:27:30|92.01|91.97|92|91.97|92.02|91.99|92|91.96|18
1654608460000|2022-06-07 13:27:40||91.96||91.96||91.97||91.95|0
1654608480000|2022-06-07 13:28:00|92.03|91.97|92.01|91.99|92.06|92.01|92.01|91.97|7246
1654608490000|2022-06-07 13:28:10|92||92.01||92.01||92||544
1654608510000|2022-06-07 13:28:30|92|92|92.02|91.99|92.02|92.01|92|91.99|1343
1654608520000|2022-06-07 13:28:40|92.03|92|92.14|92.12|92.14|92.13|92.03|92|114987
1654608530000|2022-06-07 13:28:50|92.16|92.13|92.11|92.1|92.19|92.13|92.11|92.09|24533
1654608540000|2022-06-07 13:29:00|92.1|92.09|92.09|92.07|92.1|92.09|92.09|92.05|6412
1654608550000|2022-06-07 13:29:10|92.1|92.08|92.11|92.07|92.11|92.1|92.09|92.07|3
1654608560000|2022-06-07 13:29:20|92.1|92.09|92.11|92.07|92.11|92.09|92.1|92.07|1295
1654608570000|2022-06-07 13:29:30|92.13|92.09|92.12|92.09|92.17|92.12|92.12|92.09|3537
1654608590000|2022-06-07 13:29:50|92.11|92.08|92.11|92.07|92.12|92.08|92.08|92.04|4311
1654608600000|2022-06-07 13:30:00|92.1|92.08|92.14|92.11|92.14|92.11|92.09|92.08|3977
1654608610000|2022-06-07 13:30:10|92.17|92.12|92.17|92.16|92.24|92.22|92.16|92.12|21857
1654608620000|2022-06-07 13:30:20|92.18|92.17|92.24|92.19|92.24|92.19|92.18|92.17|35952
1654608630000|2022-06-07 13:30:30|92.23|92.18|92.26|92.24|92.29|92.24|92.22|92.18|7331
1654608640000|2022-06-07 13:30:40|92.25|92.22|92.23|92.21|92.25|92.23|92.22|92.2|16275
1654608650000|2022-06-07 13:30:50|92.21|92.2|92.19|92.17|92.21|92.2|92.19|92.17|5022
1654608660000|2022-06-07 13:31:00|92.18|92.16|92.15|92.13|92.19|92.16|92.15|92.12|27127
1654608670000|2022-06-07 13:31:10|92.14|92.12|92.15|92.11|92.17|92.12|92.11|92.08|3315
1654608680000|2022-06-07 13:31:20|92.14|92.1|92.13|92.09|92.15|92.11|92.13|92.08|2315
1654608690000|2022-06-07 13:31:30|92.15|92.1|92.15|92.12|92.15|92.14|92.12|92.09|0
1654608700000|2022-06-07 13:31:40|92.14|92.13|92.23|92.18|92.23|92.18|92.14|92.12|494
1654608710000|2022-06-07 13:31:50|92.22|92.17|92.16|92.14|92.23|92.17|92.16|92.13|8249
1654608720000|2022-06-07 13:32:00|92.15|92.12|92.12|92.07|92.15|92.12|92.11|92.07|6740
1654608730000|2022-06-07 13:32:10|92.11|92.08|92.06|92.03|92.11|92.08|92.06|92.01|4108
1654608740000|2022-06-07 13:32:20|92.05|92.02|92.04|91.99|92.06|92.02|92.04|91.97|8000
1654608760000|2022-06-07 13:32:40|92.03|91.98|92.05|92.01|92.05|92.01|91.99|91.96|5121
1654608770000|2022-06-07 13:32:50|92.04|92|92.18|92.13|92.21|92.15|92.04|92|1178
1654608780000|2022-06-07 13:33:00|92.23|92.12|92.17|92.11|92.27|92.23|92.14|92.1|23852
1654608790000|2022-06-07 13:33:10|92.15|92.12|92.15|92.1|92.17|92.12|92.13|92.06|128
1654608800000|2022-06-07 13:33:20|92.13|92.09|92.13|92.1|92.13|92.1|92.12|92.07|20016
1654608810000|2022-06-07 13:33:30|92.12|92.11|92.2|92.15|92.2|92.15|92.12|92.11|771
1654608820000|2022-06-07 13:33:40|92.21|92.16|92.23|92.17|92.24|92.19|92.21|92.16|0
1654608830000|2022-06-07 13:33:50|92.21|92.18|92.19|92.18|92.23|92.18|92.19|92.17|624
1654608840000|2022-06-07 13:34:00|92.18|92.15|92.22|92.19|92.22|92.19|92.18|92.15|10867
1654608850000|2022-06-07 13:34:10|92.19|92.18|92.22|92.17|92.22|92.19|92.19|92.16|936
1654608860000|2022-06-07 13:34:20|92.21|92.16|92.21|92.18|92.21|92.19|92.21|92.16|4167
1654608880000|2022-06-07 13:34:40|92.2|92.16|92.2|92.15|92.2|92.16|92.17|92.12|12184
1654608890000|2022-06-07 13:34:50|92.19|92.16|92.2|92.17|92.22|92.19|92.19|92.15|13889
1654608900000|2022-06-07 13:35:00|92.19|92.15|92.19|92.16|92.2|92.17|92.19|92.15|4950
1654608910000|2022-06-07 13:35:10|92.18|92.15|92.2|92.15|92.2|92.16|92.17|92.15|792
1654608920000|2022-06-07 13:35:20|92.19|92.12|92.16|92.11|92.19|92.12|92.16|92.11|2308
1654608930000|2022-06-07 13:35:30|92.15|92.12|92.17|92.12|92.2|92.16|92.15|92.11|32
1654608940000|2022-06-07 13:35:40|92.15|92.13|92.15|92.11|92.17|92.14|92.15|92.11|4844
1654608950000|2022-06-07 13:35:50|92.18|92.13|92.21|92.18|92.22|92.19|92.16|92.13|908
1654608960000|2022-06-07 13:36:00|92.2|92.17|92.25|92.21|92.27|92.22|92.19|92.14|5034
1654608970000|2022-06-07 13:36:10|92.24|92.19|92.19|92.15|92.25|92.2|92.19|92.15|4392
1654608980000|2022-06-07 13:36:20|92.2|92.14|92.2|92.15|92.21|92.18|92.2|92.14|0
1654608990000|2022-06-07 13:36:30|92.19|92.16|92.19|92.14|92.2|92.17|92.19|92.14|0
1654609000000|2022-06-07 13:36:40|92.2|92.15|92.19|92.14|92.2|92.17|92.19|92.14|11
1654609010000|2022-06-07 13:36:50|92.18|92.13|92.19|92.15|92.19|92.15|92.17|92.13|0
1654609020000|2022-06-07 13:37:00|92.21|92.16|92.21|92.2|92.21|92.2|92.21|92.16|377
1654609030000|2022-06-07 13:37:10|92.25|92.21|92.34|92.28|92.34|92.29|92.25|92.21|7915
1654609040000|2022-06-07 13:37:20|92.33|92.27|92.33|92.29|92.34|92.3|92.32|92.27|171
1654609050000|2022-06-07 13:37:30|92.34|92.27|92.26|92.23|92.34|92.27|92.26|92.21|3669
1654609060000|2022-06-07 13:37:40|92.27|92.2|92.27|92.22|92.27|92.22|92.23|92.18|2205
1654609070000|2022-06-07 13:37:50||92.23||92.24||92.24||92.23|0
1654609080000|2022-06-07 13:38:00|92.26|92.23|92.27|92.22|92.27|92.23|92.26|92.2|1093
1654609090000|2022-06-07 13:38:10|92.26|92.2|92.23|92.19|92.26|92.2|92.22|92.19|756
1654609100000|2022-06-07 13:38:20|92.22||92.22||92.23||92.21||4959
1654609110000|2022-06-07 13:38:30|92.2|92.17|92.21|92.16|92.21|92.17|92.19|92.16|2026
1654609120000|2022-06-07 13:38:40|92.19|92.14|92.31|92.25|92.31|92.26|92.19|92.13|3605
1654609130000|2022-06-07 13:38:50|92.32|92.27|92.29|92.25|92.32|92.28|92.29|92.24|140
1654609140000|2022-06-07 13:39:00|92.28|92.23|92.25|92.19|92.29|92.24|92.23|92.18|5997
1654609150000|2022-06-07 13:39:10|92.23|92.18|92.17|92.11|92.25|92.2|92.17|92.11|2234
1654609160000|2022-06-07 13:39:20|92.18|92.13|92.18|92.13|92.18|92.14|92.17|92.12|516
1654609170000|2022-06-07 13:39:30|92.17|92.12|92.17|92.13|92.17|92.13|92.16|92.11|3663
1654609180000|2022-06-07 13:39:40|92.16|92.1|92.09|92.04|92.17|92.13|92.08|92.04|5237
1654609190000|2022-06-07 13:39:50|92.11|92.05|92.09|92.05|92.11|92.08|92.09|92.04|2052
1654609200000|2022-06-07 13:40:00||92.04||92.04||92.04||92.04|0
1654609210000|2022-06-07 13:40:10|92.08|92.03|92.09|92.05|92.09|92.05|92.08|92.02|9
1654609220000|2022-06-07 13:40:20||92.06||92.05||92.06||92.05|100
1654609230000|2022-06-07 13:40:30|92.08|92.06|92.09|92.03|92.09|92.07|92.07|92.02|30
1654609240000|2022-06-07 13:40:40|92.08|92.04|92.09|92.07|92.09|92.08|92.08|92.04|2
1654609250000|2022-06-07 13:40:50|92.11|92.06|92.11|92.06|92.11|92.08|92.09|92.06|4424
1654609260000|2022-06-07 13:41:00|92.1|92.08|92.1|92.06|92.1|92.08|92.1|92.06|0
1654609270000|2022-06-07 13:41:10|92.09|92.05|92.09|92.04|92.09|92.05|92.08|92.03|7850
1654609280000|2022-06-07 13:41:20|92.1|92.05|92.1|92.08|92.11|92.1|92.1|92.05|4128
1654609290000|2022-06-07 13:41:30|92.11|92.09|92.18|92.13|92.18|92.13|92.11|92.09|1148
1654609300000|2022-06-07 13:41:40|92.17|92.14|92.19|92.15|92.2|92.17|92.17|92.14|178
1654609310000|2022-06-07 13:41:50|92.18|92.13|92.2|92.17|92.21|92.17|92.18|92.13|138
1654609320000|2022-06-07 13:42:00|92.19|92.14|92.13|92.11|92.19|92.14|92.13|92.09|2052
1654609330000|2022-06-07 13:42:10|92.14|92.09|92.08|92.06|92.14|92.09|92.07|92.04|24
1654609340000|2022-06-07 13:42:20|92.07|92.03|92.05|92|92.07|92.03|92.04|91.98|1613
1654609350000|2022-06-07 13:42:30|92.03|91.98|92.05|92|92.05|92|92.03|91.98|1698
1654609360000|2022-06-07 13:42:40|92.03|91.99|92.03|91.98|92.05|92|92|91.94|2
1654609370000|2022-06-07 13:42:50|92.01|91.99|92.04|91.99|92.04|92.02|92.01|91.98|23
1654609380000|2022-06-07 13:43:00|92.06|92|92.03|91.98|92.06|92|92.03|91.98|0
1654609390000|2022-06-07 13:43:10|92.04|91.99|92.03|92|92.04|92.01|92.03|91.99|0
1654609400000|2022-06-07 13:43:20|92.02||92.03||92.03||92.02||6000
1654609410000|2022-06-07 13:43:30|92.02|91.98|92|91.96|92.02|91.98|92|91.96|2308
1654609420000|2022-06-07 13:43:40|92.01|91.98|92.03|92.02|92.05|92.02|92.01|91.98|7204
1654609430000|2022-06-07 13:43:50|92.04|92.01|92.03|92.02|92.05|92.03|92.03|92.01|132
1654609440000|2022-06-07 13:44:00|92.05|92.03|92.04|92|92.05|92.04|92.02|91.97|2625
1654609450000|2022-06-07 13:44:10|92.05|92.01|92.05|92.01|92.05|92.03|92.03|92.01|110
1654609460000|2022-06-07 13:44:20|92.08|92.03|92.03|91.99|92.11|92.05|92.03|91.98|4276
1654609470000|2022-06-07 13:44:30|92.04|91.98|92.04|92.02|92.04|92.03|92.03|91.98|4062
1654609480000|2022-06-07 13:44:40|92.03|92.01|92.04|92|92.04|92.03|92.03|92|2500
1654609490000|2022-06-07 13:44:50|92.03|92.02|92.04|92|92.04|92.02|92.02|92|16313
1654609500000|2022-06-07 13:45:00|92.03|91.99|91.98|91.93|92.03|91.99|91.96|91.92|34116
1654609510000|2022-06-07 13:45:10|91.96|91.92|91.9|91.85|91.98|91.92|91.88|91.84|11545
1654609520000|2022-06-07 13:45:20|91.91|91.86|91.93|91.89|91.94|91.89|91.89|91.85|1691
1654609530000|2022-06-07 13:45:30|91.95|91.9|91.95|91.91|91.98|91.92|91.95|91.9|2197
1654609540000|2022-06-07 13:45:40||91.92||91.92||91.93||91.91|0
1654609550000|2022-06-07 13:45:50|91.97|91.91|91.99|91.96|92|91.98|91.97|91.91|7811
1654609560000|2022-06-07 13:46:00|91.98|91.95|91.95|91.91|91.98|91.95|91.93|91.89|11537
1654609570000|2022-06-07 13:46:10|91.97|91.92|91.97|91.92|91.97|91.94|91.95|91.92|4527
1654609580000|2022-06-07 13:46:20|91.96||91.96||91.96||91.96||0
1654609590000|2022-06-07 13:46:30|91.95|91.95|92.01|91.97|92.01|91.97|91.95|91.95|655
1654609600000|2022-06-07 13:46:40|92||91.99||92||91.99||0
1654609610000|2022-06-07 13:46:50|92|91.98|92.01|91.99|92.01|91.99|91.99|91.98|2775
1654609620000|2022-06-07 13:47:00|92|91.98|92|91.97|92.01|91.98|92|91.97|228
1654609630000|2022-06-07 13:47:10|91.99|91.95|91.93|91.91|91.99|91.95|91.93|91.89|4919
1654609640000|2022-06-07 13:47:20|91.96|91.92|92.03|91.99|92.05|92|91.96|91.92|1821
1654609650000|2022-06-07 13:47:30|92.04|92|92.07|92.04|92.07|92.04|92.03|92|2276
1654609660000|2022-06-07 13:47:40|92.09|92.05|92.07|92.03|92.13|92.08|92.07|92.03|940
1654609670000|2022-06-07 13:47:50|92.06|92.01|92.03|92|92.06|92.01|92.02|91.97|22686
1654609680000|2022-06-07 13:48:00|92.02|91.99|92.02|91.97|92.03|91.99|92|91.96|935
1654609690000|2022-06-07 13:48:10||91.98||91.99||92||91.98|0
1654609700000|2022-06-07 13:48:20|91.99|91.98|91.98|91.93|91.99|91.98|91.98|91.93|2946
1654609710000|2022-06-07 13:48:30|91.99|91.94|91.98|91.94|91.99|91.94|91.97|91.94|0
1654609720000|2022-06-07 13:48:40||91.95||91.95||91.95||91.94|0
1654609730000|2022-06-07 13:48:50|91.97|91.94|91.98|91.95|91.98|91.95|91.97|91.94|0
1654609740000|2022-06-07 13:49:00|91.97|91.94|91.97|91.93|91.98|91.94|91.95|91.91|0
1654609750000|2022-06-07 13:49:10|91.98|91.95|91.97|91.94|91.98|91.96|91.96|91.92|10337
1654609760000|2022-06-07 13:49:20|91.98|91.96|91.96|91.92|91.99|91.97|91.95|91.92|272
1654609770000|2022-06-07 13:49:30|91.95||91.97||91.97||91.95||0
1654609780000|2022-06-07 13:49:40|91.96|91.93|91.97|91.92|91.97|91.95|91.96|91.92|0
1654609790000|2022-06-07 13:49:50|91.99|91.93|91.99|91.96|91.99|91.97|91.97|91.93|311
1654609800000|2022-06-07 13:50:00|92.01|91.97|92.07|92.03|92.07|92.03|92.01|91.97|15061
1654609810000|2022-06-07 13:50:10|92.06|92.04|92.03|91.99|92.06|92.04|92.02|91.98|5750
1654609820000|2022-06-07 13:50:20|92.02|91.97|92.01|91.99|92.03|92|92.01|91.97|4153
1654609830000|2022-06-07 13:50:30|92.03|92|92.05|92.01|92.06|92.03|92.03|92|5367
1654609840000|2022-06-07 13:50:40|92.04|92|92.02|92|92.04|92.01|92.02|92|881
1654609850000|2022-06-07 13:50:50|92.05|92.01|92.06|92.01|92.07|92.03|92.05|92.01|1380
1654609860000|2022-06-07 13:51:00|92.05|92|92.06|92.02|92.06|92.02|92.01|91.95|7198
1654609870000|2022-06-07 13:51:10|92.05|92.01|92.04|92.01|92.09|92.06|92.04|92|3495
1654609880000|2022-06-07 13:51:20|92.05|92|92.13|92.08|92.14|92.09|92.05|92|30
1654609890000|2022-06-07 13:51:30|92.12|92.06|92.12|92.08|92.12|92.08|92.07|92.05|182
1654609900000|2022-06-07 13:51:40|92.14|92.09|92.13|92.08|92.14|92.11|92.13|92.08|142
1654609910000|2022-06-07 13:51:50|92.12|92.06|92.12|92.07|92.13|92.08|92.11|92.06|0
1654609920000|2022-06-07 13:52:00|92.11|92.08|92.1|92.08|92.11|92.09|92.1|92.07|1
1654609930000|2022-06-07 13:52:10|92.11|92.07|92.11|92.07|92.11|92.08|92.11|92.07|303
1654609940000|2022-06-07 13:52:20|92.1||92.1||92.1||92.1||0
1654609950000|2022-06-07 13:52:30|92.09|92.05|92.1|92.05|92.1|92.05|92.08|92.05|115
1654609960000|2022-06-07 13:52:40|92.09|92.06|92.09|92.05|92.1|92.08|92.09|92.05|13
1654609970000|2022-06-07 13:52:50|92.1|92.06|92.09|92.05|92.11|92.1|92.09|92.05|1069
1654609980000|2022-06-07 13:53:00|92.11|92.06|92.1|92.05|92.11|92.08|92.1|92.05|90
1654609990000|2022-06-07 13:53:10|92.11|92.06|92.11|92.07|92.11|92.07|92.1|92.06|2
1654610000000|2022-06-07 13:53:20|92.1||92.11||92.11||92.1||0
1654610020000|2022-06-07 13:53:40|92.09|92.06|92.11|92.07|92.11|92.08|92.08|92.05|4544
1654610030000|2022-06-07 13:53:50|92.1|92.05|92.09|92.05|92.1|92.05|92.08|92.05|3632
1654610040000|2022-06-07 13:54:00|92.1|92.06|92.11|92.07|92.11|92.1|92.09|92.06|2724
1654610050000|2022-06-07 13:54:10||92.08||92.07||92.08||92.07|0
1654610060000|2022-06-07 13:54:20|92.1|92.05|92.1|92.07|92.1|92.07|92.09|92.04|1851
1654610070000|2022-06-07 13:54:30|92.11||92.11||92.11||92.11||0
1654610080000|2022-06-07 13:54:40|92.09|92.08|92.13|92.09|92.14|92.12|92.09|92.08|2299
1654610090000|2022-06-07 13:54:50|92.12|92.08|92.11|92.07|92.13|92.09|92.1|92.07|7500
1654610100000|2022-06-07 13:55:00||92.08||92.08||92.08||92.08|0
1654610110000|2022-06-07 13:55:10|92.13|92.1|92.11|92.07|92.14|92.11|92.1|92.07|3230
1654610120000|2022-06-07 13:55:20|92.1|92.08|92.1|92.07|92.1|92.08|92.1|92.07|0
1654610130000|2022-06-07 13:55:30|||||||||17
1654610140000|2022-06-07 13:55:40|92.09|92.05|92.09|92.07|92.11|92.08|92.08|92.05|2673
1654610150000|2022-06-07 13:55:50|92.08|92.06|92.03|91.99|92.08|92.06|92.03|91.99|1111
1654610160000|2022-06-07 13:56:00|92||92.03||92.03||92||437
1654610170000|2022-06-07 13:56:10|92.01|91.97|91.96|91.93|92.01|91.97|91.96|91.93|5702
1654610180000|2022-06-07 13:56:20|91.98|91.94|91.99|91.95|91.99|91.97|91.98|91.94|4610
1654610190000|2022-06-07 13:56:30|91.98|91.94|91.99|91.96|91.99|91.97|91.96|91.94|2460
1654610200000|2022-06-07 13:56:40|91.98|91.97|91.99|91.97|91.99|91.97|91.98|91.97|1603
1654610210000|2022-06-07 13:56:50|91.98|91.96|91.94|91.92|91.98|91.96|91.94|91.92|4194
1654610220000|2022-06-07 13:57:00|91.96|91.93|91.96|91.93|91.96|91.93|91.96|91.93|7
1654610230000|2022-06-07 13:57:10|91.95|91.92|91.89|91.85|91.95|91.92|91.89|91.83|10713
1654610240000|2022-06-07 13:57:20|91.88|91.84|91.87|91.82|91.88|91.84|91.87|91.82|10880
1654610250000|2022-06-07 13:57:30||91.83||91.82||91.83||91.82|0
1654610290000|2022-06-07 13:58:10||91.83||91.83||91.83||91.83|79
1654610300000|2022-06-07 13:58:20|||||||||25812
1654610320000|2022-06-07 13:58:40||91.82||91.83||91.83||91.82|0
1654610330000|2022-06-07 13:58:50|91.86|91.82|91.84|91.81|91.86|91.82|91.83|91.8|10759
1654610340000|2022-06-07 13:59:00|91.83|91.8|91.83|91.8|91.83|91.8|91.82|91.8|3250
1654610350000|2022-06-07 13:59:10|91.84||91.83||91.84||91.83||0
1654610360000|2022-06-07 13:59:20|91.84|91.81|91.97|91.92|91.97|91.92|91.84|91.81|1083
1654610370000|2022-06-07 13:59:30|91.96|91.93|91.93|91.87|91.96|91.93|91.92|91.87|105
1654610380000|2022-06-07 13:59:40|91.92|91.88|91.9|91.85|91.92|91.88|91.9|91.84|89
1654610390000|2022-06-07 13:59:50|91.89|91.83|91.87|91.81|91.9|91.85|91.86|91.81|2313
1654610400000|2022-06-07 14:00:00|91.86|91.82|91.81|91.77|91.87|91.82|91.78|91.73|62147
1654610410000|2022-06-07 14:00:10|91.82|91.78|91.86|91.81|91.93|91.87|91.82|91.78|23765
1654610420000|2022-06-07 14:00:20|91.85|91.8|91.85|91.81|91.85|91.82|91.85|91.8|0
1654610430000|2022-06-07 14:00:30|91.84|91.8|91.89|91.84|91.9|91.86|91.84|91.78|7285
1654610440000|2022-06-07 14:00:40|91.9|91.85|91.9|91.85|91.9|91.86|91.9|91.85|0
1654610450000|2022-06-07 14:00:50|91.89|91.83|91.95|91.89|91.95|91.9|91.88|91.83|12654
1654610460000|2022-06-07 14:01:00|91.93|91.88|91.83|91.77|91.93|91.89|91.82|91.76|11746
1654610470000|2022-06-07 14:01:10|91.81|91.76|91.79|91.75|91.81|91.76|91.79|91.73|250
1654610480000|2022-06-07 14:01:20|91.8|91.76|91.79|91.75|91.8|91.77|91.79|91.75|10709
1654610490000|2022-06-07 14:01:30|91.8|91.76|91.83|91.79|91.84|91.79|91.8|91.76|9363
1654610500000|2022-06-07 14:01:40|91.84|91.8|91.82|91.78|91.85|91.8|91.8|91.75|1476
1654610510000|2022-06-07 14:01:50|91.83|91.79|91.89|91.84|91.92|91.87|91.83|91.79|33916
1654610520000|2022-06-07 14:02:00|91.9|91.85|91.9|91.84|91.9|91.85|91.87|91.82|799
1654610530000|2022-06-07 14:02:10|91.89|91.85|91.88|91.85|91.93|91.88|91.88|91.85|6349
1654610550000|2022-06-07 14:02:30|91.89|91.84|91.87|91.84|91.89|91.84|91.87|91.84|4787
1654610560000|2022-06-07 14:02:40|91.88|91.85|91.92|91.89|91.94|91.89|91.88|91.85|6002
1654610570000|2022-06-07 14:02:50|91.91|91.91|91.91|91.87|91.92|91.91|91.91|91.87|422
1654610580000|2022-06-07 14:03:00|||||||||43
1654610590000|2022-06-07 14:03:10|91.94|91.89|91.93|91.91|91.94|91.91|91.93|91.89|864
1654610600000|2022-06-07 14:03:20|91.92|91.9|91.92|91.89|91.93|91.9|91.9|91.87|9967
1654610610000|2022-06-07 14:03:30|91.94|91.9|91.89|91.87|91.94|91.91|91.89|91.87|4380
1654610620000|2022-06-07 14:03:40|91.88|91.85|91.89|91.85|91.89|91.85|91.88|91.83|25104
1654610630000|2022-06-07 14:03:50|91.88|91.84|91.89|91.86|91.9|91.87|91.88|91.84|7178
1654610640000|2022-06-07 14:04:00|91.9|91.85|91.89|91.86|91.9|91.88|91.89|91.85|3278
1654610650000|2022-06-07 14:04:10|91.88|91.85|91.87|91.82|91.88|91.85|91.86|91.82|6347
1654610660000|2022-06-07 14:04:20|91.86|91.84|91.85|91.83|91.87|91.84|91.85|91.8|1041
1654610670000|2022-06-07 14:04:30|91.87|91.84|91.8|91.75|91.87|91.84|91.8|91.75|1273
1654610680000|2022-06-07 14:04:40|91.79|91.74|91.77|91.74|91.79|91.75|91.77|91.72|36039
1654610690000|2022-06-07 14:04:50||91.75||91.74||91.75||91.74|0
1654610700000|2022-06-07 14:05:00|||||||||107151
1654610710000|2022-06-07 14:05:10|91.78|91.75|91.77|91.74|91.78|91.76|91.77|91.74|6285
1654610720000|2022-06-07 14:05:20|91.78|91.75|91.78|91.75|91.8|91.78|91.78|91.75|8155
1654610730000|2022-06-07 14:05:30|91.77|91.74|91.65|91.6|91.78|91.74|91.63|91.58|85753
1654610740000|2022-06-07 14:05:40|91.66|91.62|91.66|91.63|91.66|91.63|91.65|91.62|0
1654610750000|2022-06-07 14:05:50|91.65|91.62|91.71|91.66|91.71|91.66|91.61|91.58|78954
1654610760000|2022-06-07 14:06:00|91.72|91.67|91.64|91.6|91.73|91.7|91.56|91.55|58814
1654610770000|2022-06-07 14:06:10|91.65|91.61|91.63|91.61|91.65|91.61|91.63|91.61|1013
1654610780000|2022-06-07 14:06:20|91.64|91.62|91.67|91.64|91.67|91.64|91.64|91.62|0
1654610790000|2022-06-07 14:06:30|91.65|91.63|91.65|91.61|91.65|91.63|91.65|91.61|204
1654610800000|2022-06-07 14:06:40|91.66|91.62|91.64|91.62|91.69|91.65|91.64|91.62|1992
1654610810000|2022-06-07 14:06:50|91.63|91.61|91.63|91.59|91.64|91.61|91.54|91.52|158951
1654610820000|2022-06-07 14:07:00|91.62|91.58|91.61|91.55|91.64|91.6|91.53|91.52|103609
1654610830000|2022-06-07 14:07:10|91.55|91.54|91.66|91.61|91.68|91.64|91.55|91.54|88412
1654610840000|2022-06-07 14:07:20|91.65|91.6|91.71|91.67|91.73|91.69|91.64|91.6|7034
1654610850000|2022-06-07 14:07:30|91.7|91.66|91.71|91.67|91.73|91.68|91.69|91.64|1409
1654610860000|2022-06-07 14:07:40|91.7|91.65|91.73|91.68|91.73|91.69|91.66|91.64|15411
1654610870000|2022-06-07 14:07:50|91.71|91.69|91.71|91.68|91.71|91.69|91.71|91.68|10
1654610880000|2022-06-07 14:08:00||91.69||91.68||91.69||91.68|965
1654610890000|2022-06-07 14:08:10|91.73|91.69|91.71|91.69|91.73|91.72|91.71|91.68|15326
1654610900000|2022-06-07 14:08:20|91.7|91.68|91.67|91.64|91.71|91.68|91.67|91.64|16976
1654610910000|2022-06-07 14:08:30|91.66|91.61|91.64|91.61|91.66|91.61|91.63|91.61|1884
1654610920000|2022-06-07 14:08:40|91.63|91.59|91.61|91.58|91.63|91.59|91.61|91.58|1227
1654610930000|2022-06-07 14:08:50|91.63|91.57|91.61|91.58|91.63|91.58|91.61|91.57|0
1654610940000|2022-06-07 14:09:00|91.64|91.59|91.62|91.59|91.69|91.65|91.62|91.58|6103
1654610950000|2022-06-07 14:09:10|91.64|91.58|91.6|91.55|91.66|91.62|91.59|91.54|3552
1654610960000|2022-06-07 14:09:20|91.59||91.6||91.6||91.59||106
1654610970000|2022-06-07 14:09:30|91.59|91.54|91.51|91.5|91.59|91.54|91.51|91.5|13028
1654610980000|2022-06-07 14:09:40|91.53|91.51|91.58|91.55|91.6|91.55|91.53|91.49|4645
1654610990000|2022-06-07 14:09:50|91.6|91.56|91.65|91.59|91.65|91.6|91.6|91.55|879
1654611000000|2022-06-07 14:10:00|91.66|91.58|91.69|91.64|91.69|91.64|91.66|91.58|762
1654611010000|2022-06-07 14:10:10|91.7|91.65|91.68|91.64|91.71|91.65|91.67|91.64|15
1654611020000|2022-06-07 14:10:20|91.7|91.65|91.72|91.67|91.73|91.68|91.7|91.65|1724
1654611030000|2022-06-07 14:10:30|91.7|91.68|91.72|91.69|91.73|91.69|91.7|91.68|3355
1654611040000|2022-06-07 14:10:40|91.73|91.68|91.7|91.67|91.73|91.68|91.69|91.67|9129
1654611060000|2022-06-07 14:11:00|91.69|91.66|91.67|91.63|91.69|91.66|91.67|91.62|2967
1654611070000|2022-06-07 14:11:10|91.68|91.64|91.67|91.64|91.69|91.65|91.67|91.64|103
1654611080000|2022-06-07 14:11:20|91.65|91.63|91.67|91.63|91.67|91.64|91.65|91.63|0
1654611090000|2022-06-07 14:11:30|91.66||91.66||91.67||91.66||0
1654611110000|2022-06-07 14:11:50|91.67|91.64|91.73|91.69|91.73|91.71|91.67|91.64|809
1654611120000|2022-06-07 14:12:00|91.72|91.68|91.76|91.73|91.76|91.75|91.7|91.68|39016
1654611130000|2022-06-07 14:12:10|91.77|91.74|91.8|91.77|91.8|91.77|91.76|91.71|7679
1654611140000|2022-06-07 14:12:20|91.79||91.8||91.8||91.79||526
1654611150000|2022-06-07 14:12:30|91.79|91.78|91.8|91.76|91.8|91.78|91.77|91.76|21186
1654611160000|2022-06-07 14:12:40||91.77||91.78||91.78||91.76|3021
1654611170000|2022-06-07 14:12:50|91.79|91.79|91.87|91.83|91.9|91.84|91.79|91.78|15637
1654611180000|2022-06-07 14:13:00|91.89|91.84|91.84|91.79|91.9|91.84|91.81|91.78|9524
1654611190000|2022-06-07 14:13:10|91.81|91.78|91.81|91.78|91.81|91.78|91.79|91.78|4951
1654611200000|2022-06-07 14:13:20|91.8|91.77|91.81|91.77|91.82|91.77|91.79|91.77|1074
1654611210000|2022-06-07 14:13:30|91.8|91.78|91.8|91.78|91.8|91.78|91.8|91.78|20
1654611230000|2022-06-07 14:13:50|91.79|91.77|91.85|91.81|91.86|91.83|91.79|91.77|9048
1654611240000|2022-06-07 14:14:00|91.86|91.82|91.86|91.83|91.86|91.84|91.86|91.81|0
1654611250000|2022-06-07 14:14:10||91.82||91.83||91.83||91.81|406
1654611260000|2022-06-07 14:14:20|91.84|91.84|91.89|91.86|91.9|91.88|91.84|91.84|13621
1654611270000|2022-06-07 14:14:30|91.88|91.85|91.84|91.81|91.88|91.85|91.83|91.8|27378
1654611280000|2022-06-07 14:14:40|91.87|91.82|91.84|91.8|91.87|91.84|91.83|91.78|4412
1654611290000|2022-06-07 14:14:50|91.83|91.79|91.84|91.8|91.84|91.81|91.83|91.79|0
1654611300000|2022-06-07 14:15:00|91.86|91.82|91.83|91.79|91.86|91.82|91.83|91.79|0
1654611310000|2022-06-07 14:15:10|91.82|91.77|91.8|91.76|91.83|91.8|91.8|91.74|4397
1654611320000|2022-06-07 14:15:20|91.79|91.74|91.79|91.74|91.79|91.76|91.78|91.73|632
1654611330000|2022-06-07 14:15:30|91.81|91.75|91.78|91.74|91.81|91.75|91.78|91.74|11198
1654611340000|2022-06-07 14:15:40|91.77|91.73|91.78|91.75|91.78|91.75|91.77|91.72|5461
1654611350000|2022-06-07 14:15:50|91.77|91.74|91.76|91.74|91.78|91.74|91.76|91.72|5
1654611360000|2022-06-07 14:16:00|91.78|91.75|91.81|91.78|91.81|91.78|91.78|91.71|7489
1654611370000|2022-06-07 14:16:10|91.83|91.79|91.84|91.79|91.85|91.8|91.82|91.78|2326
1654611380000|2022-06-07 14:16:20|91.83|91.8|91.83|91.78|91.84|91.8|91.82|91.78|0
1654611390000|2022-06-07 14:16:30|91.84|91.79|91.89|91.86|91.9|91.86|91.82|91.79|6383
1654611400000|2022-06-07 14:16:40|91.88|91.85|91.88|91.85|91.89|91.85|91.88|91.85|219
1654611410000|2022-06-07 14:16:50|91.87||91.87||91.87||91.87||0
1654611420000|2022-06-07 14:17:00|91.86|91.83|91.85|91.82|91.86|91.83|91.84|91.82|17602
1654611430000|2022-06-07 14:17:10||91.83||91.82||91.84||91.82|0
1654611440000|2022-06-07 14:17:20|91.87|91.84|91.88|91.84|91.88|91.86|91.85|91.84|22298
1654611450000|2022-06-07 14:17:30|91.9|91.85|91.9|91.87|91.96|91.91|91.9|91.85|7635
1654611460000|2022-06-07 14:17:40|91.88||91.88||91.88||91.88||0
1654611470000|2022-06-07 14:17:50|91.9|91.88|91.94|91.89|91.94|91.89|91.9|91.88|168
1654611480000|2022-06-07 14:18:00|91.93|91.9|91.92|91.89|91.93|91.9|91.92|91.87|380
1654611500000|2022-06-07 14:18:20|||||||||21
1654611510000|2022-06-07 14:18:30|91.94|91.9|91.94|91.9|91.96|91.91|91.94|91.89|12
1654611520000|2022-06-07 14:18:40|91.93|91.89|91.91|91.89|91.94|91.89|91.91|91.89|3739
1654611540000|2022-06-07 14:19:00|91.93|91.9|91.96|91.93|91.96|91.93|91.93|91.9|3258
1654611550000|2022-06-07 14:19:10||91.94||91.93||91.94||91.93|5
1654611570000|2022-06-07 14:19:30|91.95|91.92|91.94|91.92|91.96|91.94|91.93|91.91|9448
1654611580000|2022-06-07 14:19:40|91.96|91.93|91.98|91.96|91.98|91.97|91.96|91.93|10184
1654611590000|2022-06-07 14:19:50|92.01|91.97|92|91.97|92.01|91.99|92|91.96|2849
1654611600000|2022-06-07 14:20:00|92.01|91.98|91.94|91.89|92.01|92|91.94|91.89|10602
1654611610000|2022-06-07 14:20:10||91.9||91.9||91.9||91.9|0
1654611620000|2022-06-07 14:20:20||91.89||91.89||91.9||91.89|0
1654611630000|2022-06-07 14:20:30||91.9||91.89||91.9||91.89|102
1654611640000|2022-06-07 14:20:40||91.9||91.9||91.9||91.9|0
1654611650000|2022-06-07 14:20:50||91.91||91.91||91.91||91.9|0
1654611660000|2022-06-07 14:21:00|91.96|91.92|91.98|91.93|91.98|91.95|91.96|91.92|139
1654611670000|2022-06-07 14:21:10|92|91.94|92|91.95|92|91.95|91.99|91.94|0
1654611680000|2022-06-07 14:21:20|91.99|91.96|92.02|91.97|92.04|91.98|91.97|91.96|132
1654611690000|2022-06-07 14:21:30|92.03|91.98|92.04|91.99|92.05|92|92.03|91.97|0
1654611700000|2022-06-07 14:21:40|92.01|92|92.09|92.04|92.09|92.05|92.01|92|99
1654611710000|2022-06-07 14:21:50||92.05||92.04||92.06||92.04|774
1654611720000|2022-06-07 14:22:00|92.11|92.05|92.12|92.08|92.12|92.09|92.11|92.04|3448
1654611750000|2022-06-07 14:22:30|92.14|92.09|92.14|92.11|92.14|92.11|92.14|92.08|419
1654611760000|2022-06-07 14:22:40|92.17|92.1|92.14|92.1|92.17|92.13|92.11|92.1|7545
1654611770000|2022-06-07 14:22:50|92.15|92.11|92.14|92.1|92.16|92.11|92.12|92.1|1277
1654611780000|2022-06-07 14:23:00|92.13|92.11|92.14|92.11|92.14|92.12|92.13|92.11|25
1654611800000|2022-06-07 14:23:20|92.13|92.12|92.14|92.12|92.14|92.12|92.13|92.11|0
1654611810000|2022-06-07 14:23:30|||||||||325
1654611820000|2022-06-07 14:23:40|92.13|92.11|92.11|92.1|92.13|92.11|92.11|92.1|6269
1654611830000|2022-06-07 14:23:50|92.1|92.09|92.11|92.09|92.11|92.09|92.1|92.09|3233
1654611840000|2022-06-07 14:24:00|92.1|92.07|92.1|92.07|92.1|92.07|92.1|92.07|1330
1654611850000|2022-06-07 14:24:10|92.11||92.11||92.11||92.1||108
1654611870000|2022-06-07 14:24:30||92.08||92.08||92.09||92.08|12
1654611880000|2022-06-07 14:24:40||92.07||92.07||92.07||92.07|0
1654611890000|2022-06-07 14:24:50|92.1||92.1||92.11||92.1||0
1654611900000|2022-06-07 14:25:00|92.09|92.06|92.06|92.03|92.09|92.06|92.06|92.03|15943
1654611910000|2022-06-07 14:25:10|92.05||92.05||92.05||92.05||42
1654611920000|2022-06-07 14:25:20|92.04|92.02|92.03|92|92.04|92.02|92.03|92|2618
1654611930000|2022-06-07 14:25:30|92.02|91.99|92.03|92|92.03|92|92.01|91.99|1400
1654611940000|2022-06-07 14:25:40|92.06|92.01|92.07|92.03|92.08|92.05|92.05|92.01|4872
1654611950000|2022-06-07 14:25:50|92.08|92.04|92.11|92.06|92.13|92.11|92.08|92.03|19760
1654611960000|2022-06-07 14:26:00|92.1|92.05|92.08|92.04|92.13|92.08|92.06|92.02|6490
1654611970000|2022-06-07 14:26:10|92.07|92.06|92.11|92.07|92.12|92.08|92.07|92.05|3317
1654611980000|2022-06-07 14:26:20|92.1|92.06|92.09|92.06|92.1|92.06|92.07|92.04|795
1654611990000|2022-06-07 14:26:30|92.08|92.05|92.06|92.04|92.09|92.05|92.06|92.04|2690
1654612000000|2022-06-07 14:26:40|92.04|92.02|92.04|92|92.04|92.02|92.04|92|4004
1654612010000|2022-06-07 14:26:50|92.03|92.01|92.06|92.03|92.06|92.04|92.03|92|0
1654612020000|2022-06-07 14:27:00|92.05|92.02|92.05|92.01|92.05|92.03|92.05|92.01|0
1654612030000|2022-06-07 14:27:10|92.06|92.03|92.11|92.08|92.13|92.08|92.06|92.03|454
1654612040000|2022-06-07 14:27:20|92.1|92.06|92.09|92.06|92.1|92.06|92.08|92.05|7221
1654612050000|2022-06-07 14:27:30|92.11|92.07|92.14|92.11|92.16|92.11|92.11|92.07|7619
1654612060000|2022-06-07 14:27:40|92.16|92.14|92.14|92.11|92.19|92.15|92.13|92.09|35304
1654612070000|2022-06-07 14:27:50|92.16|92.12|92.22|92.19|92.25|92.19|92.12|92.09|14244
1654612080000|2022-06-07 14:28:00|92.21|92.18|92.21|92.15|92.25|92.22|92.18|92.14|20508
1654612090000|2022-06-07 14:28:10|92.2|92.14|92.18|92.13|92.2|92.14|92.13|92.09|13421
1654612100000|2022-06-07 14:28:20|92.17|92.14|92.15|92.11|92.17|92.14|92.12|92.08|6
1654612110000|2022-06-07 14:28:30|92.17|92.12|92.21|92.15|92.21|92.15|92.17|92.12|435
1654612120000|2022-06-07 14:28:40|92.2|92.16|92.18|92.14|92.22|92.16|92.18|92.14|896
1654612130000|2022-06-07 14:28:50||92.15||92.14||92.15||92.14|0
1654612140000|2022-06-07 14:29:00|92.17|92.13|92.16|92.12|92.17|92.13|92.16|92.12|3085
1654612150000|2022-06-07 14:29:10|92.17|92.13|92.28|92.23|92.29|92.25|92.17|92.13|1502
1654612160000|2022-06-07 14:29:20|92.27|92.22|92.33|92.29|92.33|92.29|92.27|92.22|2672
1654612170000|2022-06-07 14:29:30|92.36|92.3|92.38|92.33|92.38|92.33|92.33|92.3|1462
1654612180000|2022-06-07 14:29:40|92.37||92.37||92.37||92.36||0
1654612190000|2022-06-07 14:29:50|92.36|92.32|92.37|92.34|92.37|92.35|92.35|92.32|1248
1654612210000|2022-06-07 14:30:10|92.36|92.33|92.37|92.33|92.37|92.34|92.34|92.33|4309
1654612220000|2022-06-07 14:30:20||92.34||92.33||92.34||92.33|0
1654612230000|2022-06-07 14:30:30|92.36||92.37||92.37||92.35||0
1654612250000|2022-06-07 14:30:50|92.36||92.36||92.37||92.36||2145
1654612260000|2022-06-07 14:31:00|92.37|92.34|92.44|92.39|92.45|92.4|92.36|92.34|9056
1654612270000|2022-06-07 14:31:10|92.43|92.38|92.4|92.36|92.43|92.38|92.38|92.36|30244
1654612280000|2022-06-07 14:31:20|92.39|92.37|92.42|92.37|92.42|92.39|92.38|92.37|918
1654612290000|2022-06-07 14:31:30|92.41|92.38|92.4|92.37|92.42|92.38|92.39|92.36|0
1654612300000|2022-06-07 14:31:40|92.39|92.36|92.37|92.34|92.4|92.36|92.37|92.33|4844
1654612310000|2022-06-07 14:31:50|92.36|92.35|92.36|92.33|92.36|92.35|92.35|92.31|0
1654612320000|2022-06-07 14:32:00|92.35|92.31|92.25|92.2|92.35|92.31|92.19|92.15|12418
1654612330000|2022-06-07 14:32:10|92.26|92.21|92.23|92.19|92.27|92.23|92.23|92.18|111509
1654612340000|2022-06-07 14:32:20|92.22|92.17|92.23|92.19|92.24|92.19|92.22|92.17|1589
1654612350000|2022-06-07 14:32:30|92.25|92.2|92.22|92.17|92.25|92.21|92.22|92.16|11808
1654612360000|2022-06-07 14:32:40|92.23|92.18|92.21|92.17|92.23|92.18|92.2|92.17|0
1654612370000|2022-06-07 14:32:50|92.2||92.19||92.2||92.19||0
1654612380000|2022-06-07 14:33:00|92.21|92.18|92.22|92.2|92.26|92.22|92.21|92.18|3259
1654612390000|2022-06-07 14:33:10||92.19||92.19||92.19||92.19|969
1654612400000|2022-06-07 14:33:20|92.2|92.17|92.21|92.18|92.22|92.18|92.2|92.17|6570
1654612410000|2022-06-07 14:33:30|92.24|92.19|92.27|92.23|92.27|92.23|92.24|92.19|290
1654612420000|2022-06-07 14:33:40|92.26|92.24|92.23|92.18|92.26|92.24|92.2|92.16|50817
1654612430000|2022-06-07 14:33:50|92.24|92.19|92.27|92.23|92.29|92.24|92.24|92.19|4123
1654612440000|2022-06-07 14:34:00|92.26|92.24|92.31|92.26|92.31|92.26|92.23|92.21|10712
1654612450000|2022-06-07 14:34:10|92.3|92.27|92.3|92.25|92.32|92.28|92.29|92.24|6938
1654612460000|2022-06-07 14:34:20|92.27|92.24|92.26|92.21|92.27|92.24|92.23|92.18|12636
1654612470000|2022-06-07 14:34:30|92.27|92.22|92.26|92.21|92.27|92.24|92.24|92.2|13426
1654612480000|2022-06-07 14:34:40|92.25|92.2|92.19|92.15|92.26|92.2|92.19|92.15|3682
1654612500000|2022-06-07 14:35:00|92.18|92.13|92.15|92.11|92.22|92.18|92.15|92.11|14391
1654612510000|2022-06-07 14:35:10|92.14|92.12|92.17|92.12|92.17|92.12|92.14|92.12|1001
1654612520000|2022-06-07 14:35:20|92.19|92.13|92.18|92.14|92.19|92.18|92.17|92.11|4128
1654612530000|2022-06-07 14:35:30|92.19|92.13|92.16|92.11|92.19|92.13|92.14|92.11|1159
1654612540000|2022-06-07 14:35:40|92.15|92.09|92.15|92.11|92.15|92.12|92.11|92.06|6677
1654612550000|2022-06-07 14:35:50|92.16|92.12|92.21|92.16|92.21|92.16|92.16|92.12|1846
1654612560000|2022-06-07 14:36:00|92.2|92.15|92.17|92.13|92.21|92.15|92.17|92.13|0
1654612570000|2022-06-07 14:36:10|92.16|92.12|92.15|92.11|92.16|92.12|92.13|92.11|4402
1654612580000|2022-06-07 14:36:20|92.14|92.12|92.21|92.17|92.21|92.18|92.14|92.11|6087
1654612590000|2022-06-07 14:36:30|92.22|92.18|92.22|92.18|92.23|92.18|92.22|92.18|0
1654612600000|2022-06-07 14:36:40|92.23|92.19|92.22|92.18|92.26|92.22|92.21|92.18|1392
1654612610000|2022-06-07 14:36:50|92.21|92.17|92.19|92.15|92.22|92.17|92.19|92.14|11537
1654612620000|2022-06-07 14:37:00|92.18|92.14|92.19|92.16|92.19|92.16|92.18|92.14|17
1654612630000|2022-06-07 14:37:10|92.2|92.17|92.26|92.22|92.26|92.22|92.2|92.17|10413
1654612640000|2022-06-07 14:37:20|92.28|92.23|92.28|92.24|92.29|92.25|92.27|92.23|0
1654612650000|2022-06-07 14:37:30|92.27|92.23|92.24|92.2|92.27|92.23|92.21|92.16|12464
1654612660000|2022-06-07 14:37:40|92.23|92.18|92.17|92.13|92.23|92.18|92.17|92.13|1048
1654612670000|2022-06-07 14:37:50|92.18|92.14|92.21|92.17|92.22|92.18|92.18|92.14|0
1654612680000|2022-06-07 14:38:00||92.18||92.18||92.18||92.18|3
1654612690000|2022-06-07 14:38:10|92.2|92.17|92.2|92.15|92.2|92.17|92.18|92.14|2229
1654612700000|2022-06-07 14:38:20|92.21|92.16|92.2|92.17|92.21|92.18|92.2|92.16|1826
1654612710000|2022-06-07 14:38:30|92.19|92.16|92.18|92.15|92.2|92.16|92.18|92.14|2279
1654612720000|2022-06-07 14:38:40||92.14||92.14||92.14||92.14|0
1654612730000|2022-06-07 14:38:50||92.15||92.14||92.15||92.14|0
1654612740000|2022-06-07 14:39:00|92.19|92.15|92.21|92.17|92.22|92.18|92.18|92.15|222
1654612750000|2022-06-07 14:39:10|92.23|92.18|92.26|92.21|92.26|92.21|92.23|92.17|212
1654612760000|2022-06-07 14:39:20|92.25|92.2|92.25|92.21|92.25|92.22|92.24|92.2|2510
1654612770000|2022-06-07 14:39:30|92.24||92.24||92.24||92.23||160
1654612780000|2022-06-07 14:39:40|92.25|92.22|92.3|92.26|92.31|92.26|92.25|92.22|250
1654612790000|2022-06-07 14:39:50||92.27||92.27||92.27||92.27|0
1654612800000|2022-06-07 14:40:00|92.29|92.25|92.28|92.24|92.29|92.25|92.26|92.24|123
1654612810000|2022-06-07 14:40:10|92.27|92.26|92.26|92.24|92.27|92.26|92.26|92.22|5514
1654612820000|2022-06-07 14:40:20|92.25|92.22|92.26|92.22|92.26|92.22|92.25|92.2|17
1654612830000|2022-06-07 14:40:30|92.25|92.23|92.23|92.2|92.26|92.23|92.23|92.2|0
1654612840000|2022-06-07 14:40:40|92.25|92.21|92.24|92.19|92.25|92.22|92.24|92.19|1102
1654612850000|2022-06-07 14:40:50|92.23|92.18|92.21|92.18|92.24|92.19|92.18|92.17|4000
1654612860000|2022-06-07 14:41:00|92.22|92.19|92.22|92.18|92.23|92.2|92.2|92.16|2577
1654612870000|2022-06-07 14:41:10|92.23|92.19|92.24|92.2|92.27|92.23|92.23|92.19|932
1654612880000|2022-06-07 14:41:20|92.23|92.19|92.24|92.19|92.25|92.19|92.22|92.18|122
1654612890000|2022-06-07 14:41:30|92.23|92.2|92.24|92.19|92.26|92.21|92.22|92.19|948
1654612900000|2022-06-07 14:41:40|92.23|92.18|92.26|92.21|92.26|92.21|92.21|92.18|9272
1654612910000|2022-06-07 14:41:50|92.23|92.22|92.24|92.2|92.26|92.22|92.23|92.2|1823
1654612920000|2022-06-07 14:42:00|92.25|92.21|92.29|92.25|92.29|92.25|92.25|92.21|252
1654612930000|2022-06-07 14:42:10|92.28|92.24|92.3|92.25|92.3|92.26|92.28|92.24|5
1654612940000|2022-06-07 14:42:20|92.27|92.26|92.34|92.3|92.34|92.3|92.27|92.26|2943
1654612950000|2022-06-07 14:42:30|92.36|92.31|92.36|92.33|92.36|92.33|92.34|92.31|2673
1654612960000|2022-06-07 14:42:40|92.38||92.36||92.38||92.36||0
1654612970000|2022-06-07 14:42:50|92.35||92.36||92.36||92.35||104
1654612990000|2022-06-07 14:43:10|92.34|92.32|92.35|92.32|92.35|92.32|92.33|92.32|6865
1654613000000|2022-06-07 14:43:20|92.33||92.34||92.35||92.33||4089
1654613010000|2022-06-07 14:43:30|||||||||21686
1654613020000|2022-06-07 14:43:40|92.33||92.34||92.34||92.33||0
1654613030000|2022-06-07 14:43:50|92.33|92.31|92.35|92.32|92.35|92.32|92.31|92.3|11412
1654613040000|2022-06-07 14:44:00|92.34|92.31|92.35|92.32|92.35|92.32|92.34|92.31|0
1654613050000|2022-06-07 14:44:10|92.33|92.3|92.32|92.3|92.33|92.3|92.32|92.3|1971
1654613060000|2022-06-07 14:44:20|92.33|92.28|92.3|92.27|92.33|92.28|92.29|92.25|4040
1654613070000|2022-06-07 14:44:30|92.31|92.28|92.34|92.31|92.35|92.32|92.31|92.28|1729
1654613080000|2022-06-07 14:44:40|92.33|92.29|92.34|92.3|92.34|92.31|92.33|92.29|1752
1654613090000|2022-06-07 14:44:50|92.35|92.29|92.38|92.34|92.4|92.34|92.33|92.29|1201
1654613100000|2022-06-07 14:45:00|92.39|92.35|92.4|92.35|92.4|92.36|92.39|92.35|10032
1654613110000|2022-06-07 14:45:10|92.39|92.34|92.32|92.28|92.39|92.34|92.3|92.25|34553
1654613120000|2022-06-07 14:45:20|92.31||92.31||92.32||92.31||0
1654613130000|2022-06-07 14:45:30|92.32||92.32||92.32||92.3||0
1654613140000|2022-06-07 14:45:40|92.31|92.26|92.32|92.29|92.33|92.3|92.31|92.26|5056
1654613170000|2022-06-07 14:46:10|92.31|92.28|92.26|92.22|92.31|92.28|92.26|92.22|1187
1654613180000|2022-06-07 14:46:20|92.25|92.21|92.25|92.22|92.29|92.25|92.25|92.2|2542
1654613190000|2022-06-07 14:46:30|92.27|92.23|92.26|92.22|92.27|92.23|92.23|92.2|8499
1654613200000|2022-06-07 14:46:40|92.25|92.23|92.23|92.19|92.25|92.23|92.22|92.19|3601
1654613210000|2022-06-07 14:46:50|92.22|92.17|92.25|92.21|92.25|92.21|92.21|92.17|1580
1654613220000|2022-06-07 14:47:00|92.26|92.2|92.22|92.17|92.26|92.21|92.22|92.17|10918
1654613230000|2022-06-07 14:47:10|92.21||92.21||92.21||92.21||0
1654613240000|2022-06-07 14:47:20|92.2|92.18|92.24|92.19|92.24|92.2|92.2|92.18|2886
1654613250000|2022-06-07 14:47:30|92.23|92.18|92.22|92.18|92.23|92.19|92.22|92.18|10
1654613260000|2022-06-07 14:47:40|92.21|92.17|92.19|92.17|92.21|92.17|92.19|92.17|3228
1654613270000|2022-06-07 14:47:50|92.21|92.18|92.22|92.19|92.23|92.19|92.21|92.18|4214
1654613280000|2022-06-07 14:48:00|92.21|92.2|92.24|92.19|92.25|92.2|92.21|92.19|2484
1654613290000|2022-06-07 14:48:10|92.23|92.2|92.23|92.19|92.24|92.2|92.22|92.19|8
1654613300000|2022-06-07 14:48:20|92.24|92.2|92.29|92.24|92.29|92.25|92.22|92.19|31644
1654613310000|2022-06-07 14:48:30|92.28||92.28||92.28||92.26||1694
1654613320000|2022-06-07 14:48:40|92.29|92.25|92.31|92.26|92.31|92.28|92.29|92.25|396
1654613330000|2022-06-07 14:48:50|92.3|92.27|92.3|92.27|92.3|92.27|92.3|92.27|0
1654613340000|2022-06-07 14:49:00|92.29|92.26|92.29|92.25|92.29|92.26|92.28|92.24|4975
1654613350000|2022-06-07 14:49:10|92.3|92.26|92.35|92.31|92.35|92.31|92.3|92.25|10291
1654613360000|2022-06-07 14:49:20|92.34|92.3|92.34|92.3|92.34|92.3|92.33|92.28|302
1654613370000|2022-06-07 14:49:30|92.33|92.28|92.31|92.28|92.33|92.28|92.31|92.27|753
1654613380000|2022-06-07 14:49:40||92.29||92.28||92.29||92.28|0
1654613390000|2022-06-07 14:49:50|92.33|92.29|92.31|92.29|92.33|92.3|92.31|92.29|233
1654613400000|2022-06-07 14:50:00|92.33|92.3|92.33|92.3|92.35|92.31|92.33|92.29|1138
1654613410000|2022-06-07 14:50:10|92.31|92.31|92.34|92.3|92.35|92.33|92.31|92.3|1301
1654613420000|2022-06-07 14:50:20|92.35|92.31|92.33|92.3|92.35|92.31|92.33|92.3|0
1654613430000|2022-06-07 14:50:30|92.32|92.29|92.33|92.29|92.33|92.3|92.32|92.27|5076
1654613440000|2022-06-07 14:50:40||92.3||92.29||92.3||92.29|0
1654613450000|2022-06-07 14:50:50|92.32||92.32||92.32||92.32||0
1654613460000|2022-06-07 14:51:00|92.3|92.3|92.41|92.36|92.41|92.36|92.3|92.3|9280
1654613470000|2022-06-07 14:51:10|92.4|92.35|92.37|92.33|92.4|92.36|92.36|92.33|19513
1654613480000|2022-06-07 14:51:20|92.35|92.31|92.35|92.32|92.35|92.32|92.34|92.29|5190
1654613490000|2022-06-07 14:51:30|92.34||92.34||92.34||92.34||0
1654613500000|2022-06-07 14:51:40|92.35|92.3|92.33|92.3|92.35|92.3|92.33|92.28|5341
1654613510000|2022-06-07 14:51:50|92.34|92.31|92.34|92.3|92.34|92.31|92.34|92.3|10961
1654613520000|2022-06-07 14:52:00||92.31||92.3||92.31||92.3|0
1654613530000|2022-06-07 14:52:10|92.33|92.31|92.28|92.24|92.33|92.31|92.28|92.24|17083
1654613540000|2022-06-07 14:52:20|92.27|92.23|92.26|92.24|92.28|92.24|92.26|92.21|6
1654613550000|2022-06-07 14:52:30||92.23||92.23||92.23||92.23|0
1654613560000|2022-06-07 14:52:40|92.25|92.22|92.25|92.2|92.26|92.23|92.25|92.2|5492
1654613570000|2022-06-07 14:52:50|92.2|92.19|92.25|92.21|92.26|92.23|92.2|92.19|13490
1654613580000|2022-06-07 14:53:00|92.26|92.22|92.26|92.21|92.26|92.24|92.25|92.21|4272
1654613590000|2022-06-07 14:53:10|92.25||92.25||92.25||92.25||0
1654613600000|2022-06-07 14:53:20||92.22||92.22||92.24||92.21|0
1654613610000|2022-06-07 14:53:30|92.24|92.23|92.24|92.21|92.26|92.23|92.23|92.21|299
1654613620000|2022-06-07 14:53:40|92.23||92.25||92.25||92.22||100543
1654613630000|2022-06-07 14:53:50|92.26||92.24||92.26||92.24||0
1654613640000|2022-06-07 14:54:00|92.26|92.22|92.26|92.22|92.26|92.23|92.25|92.22|321
1654613650000|2022-06-07 14:54:10|92.24|92.21|92.24|92.21|92.24|92.21|92.24|92.21|0
1654613670000|2022-06-07 14:54:30|92.26|92.22|92.24|92.21|92.26|92.22|92.24|92.21|4107
1654613690000|2022-06-07 14:54:50|||||||||216
1654613700000|2022-06-07 14:55:00|92.23|92.22|92.21|92.2|92.23|92.22|92.21|92.2|7331
1654613710000|2022-06-07 14:55:10|92.2|92.19|92.21|92.18|92.22|92.19|92.19|92.17|22079
1654613720000|2022-06-07 14:55:20|92.22|92.19|92.21|92.18|92.23|92.19|92.21|92.17|46
1654613730000|2022-06-07 14:55:30|92.2|92.17|92.21|92.18|92.21|92.18|92.2|92.17|0
1654613750000|2022-06-07 14:55:50|92.2|92.19|92.21|92.19|92.21|92.19|92.2|92.19|6
1654613760000|2022-06-07 14:56:00||92.2||92.19||92.2||92.19|59
1654613770000|2022-06-07 14:56:10|92.2|92.18|92.2|92.18|92.21|92.19|92.19|92.18|13
1654613780000|2022-06-07 14:56:20|92.21|92.19|92.2|92.19|92.21|92.2|92.2|92.18|696
1654613790000|2022-06-07 14:56:30|||||||||3316
1654613810000|2022-06-07 14:56:50|92.19|92.18|92.2|92.17|92.2|92.18|92.19|92.17|4699
1654613820000|2022-06-07 14:57:00|92.21|92.18|92.23|92.19|92.26|92.22|92.21|92.18|15874
1654613830000|2022-06-07 14:57:10|92.24|92.2|92.25|92.21|92.25|92.21|92.23|92.2|0
1654613840000|2022-06-07 14:57:20|92.23|92.2|92.23|92.2|92.23|92.2|92.23|92.2|0
1654613850000|2022-06-07 14:57:30|92.22|92.19|92.26|92.22|92.26|92.22|92.21|92.18|3752
1654613860000|2022-06-07 14:57:40|92.27|92.23|92.24|92.2|92.27|92.23|92.24|92.2|2359
1654613870000|2022-06-07 14:57:50|92.23|92.19|92.24|92.21|92.24|92.21|92.21|92.17|13515
1654613880000|2022-06-07 14:58:00|92.23|92.19|92.19|92.14|92.24|92.19|92.19|92.13|6374
1654613890000|2022-06-07 14:58:10|92.18|92.15|92.21|92.17|92.21|92.17|92.17|92.15|1078
1654613900000|2022-06-07 14:58:20|92.2|92.16|92.19|92.16|92.2|92.16|92.17|92.14|4791
1654613910000|2022-06-07 14:58:30|92.2|92.17|92.19|92.16|92.2|92.18|92.18|92.16|3854
1654613920000|2022-06-07 14:58:40|92.2|92.15|92.2|92.16|92.2|92.17|92.2|92.15|0
1654613930000|2022-06-07 14:58:50|92.18|92.14|92.18|92.14|92.18|92.14|92.17|92.14|0
1654613940000|2022-06-07 14:59:00|92.19|92.13|92.19|92.15|92.19|92.17|92.17|92.13|2529
1654613950000|2022-06-07 14:59:10|92.18|92.16|92.19|92.15|92.19|92.16|92.17|92.15|0
1654613970000|2022-06-07 14:59:30|92.18|92.16|92.18|92.16|92.18|92.16|92.18|92.16|55
1654613980000|2022-06-07 14:59:40|||||||||25
1654613990000|2022-06-07 14:59:50|92.2|92.17|92.24|92.2|92.27|92.24|92.2|92.17|15177
1654614000000|2022-06-07 15:00:00|92.25|92.21|92.24|92.22|92.25|92.22|92.24|92.21|0
1654614010000|2022-06-07 15:00:10|92.22|92.21|92.24|92.2|92.24|92.22|92.22|92.2|228
1654614020000|2022-06-07 15:00:20|92.23||92.22||92.23||92.22||0
1654614030000|2022-06-07 15:00:30|92.23||92.23||92.23||92.23||0
1654614040000|2022-06-07 15:00:40||92.21||92.2||92.21||92.2|0
1654614050000|2022-06-07 15:00:50|92.24|92.21|92.25|92.21|92.25|92.22|92.23|92.2|12413
1654614060000|2022-06-07 15:01:00|92.26|92.22|92.26|92.22|92.26|92.22|92.26|92.21|0
1654614070000|2022-06-07 15:01:10|92.24|92.21|92.27|92.24|92.28|92.24|92.24|92.21|3581
1654614080000|2022-06-07 15:01:20|92.25||92.25||92.25||92.25||0
1654614090000|2022-06-07 15:01:30|||||||||48000
1654614100000|2022-06-07 15:01:40|92.27|92.25|92.26|92.25|92.31|92.28|92.26|92.25|6000
1654614110000|2022-06-07 15:01:50|92.28|92.26|92.27|92.25|92.29|92.26|92.27|92.25|4855
1654614120000|2022-06-07 15:02:00|92.26|92.24|92.25|92.23|92.26|92.24|92.24|92.23|3466
1654614140000|2022-06-07 15:02:20|||||||||1097
1654614150000|2022-06-07 15:02:30|92.27|92.24|92.27|92.25|92.28|92.25|92.27|92.24|724
1654614160000|2022-06-07 15:02:40||92.24||92.25||92.25||92.23|22
1654614170000|2022-06-07 15:02:50|92.28|92.23|92.26|92.24|92.28|92.24|92.26|92.23|771
1654614180000|2022-06-07 15:03:00|92.27|92.23|92.27|92.25|92.27|92.25|92.25|92.23|638
1654614190000|2022-06-07 15:03:10|92.26|92.23|92.26|92.23|92.26|92.23|92.25|92.23|0
1654614200000|2022-06-07 15:03:20|92.25||92.25||92.25||92.25||0
1654614210000|2022-06-07 15:03:30|92.24|92.24|92.26|92.24|92.29|92.27|92.24|92.23|17929
1654614220000|2022-06-07 15:03:40|92.27|92.23|92.27|92.23|92.27|92.25|92.25|92.23|12584
1654614230000|2022-06-07 15:03:50|92.25|92.21|92.21|92.19|92.25|92.21|92.17|92.12|40903
1654614240000|2022-06-07 15:04:00|92.23|92.2|92.22|92.19|92.23|92.2|92.22|92.19|16
1654614250000|2022-06-07 15:04:10|92.21||92.21||92.21||92.21||340
1654614260000|2022-06-07 15:04:20|92.2|92.17|92.24|92.2|92.24|92.21|92.2|92.17|5220
1654614270000|2022-06-07 15:04:30|92.23|92.19|92.22|92.19|92.23|92.19|92.22|92.19|34008
1654614280000|2022-06-07 15:04:40|92.21|92.16|92.21|92.17|92.21|92.17|92.19|92.16|6045
1654614290000|2022-06-07 15:04:50|92.2|92.16|92.19|92.15|92.22|92.17|92.19|92.15|2610
1654614300000|2022-06-07 15:05:00|92.18|92.14|92.18|92.16|92.18|92.16|92.17|92.13|25191
1654614310000|2022-06-07 15:05:10|92.17|92.15|92.18|92.14|92.18|92.15|92.17|92.14|761
1654614320000|2022-06-07 15:05:20||92.15||92.14||92.15||92.14|0
1654614330000|2022-06-07 15:05:30|92.17|92.12|92.15|92.11|92.18|92.14|92.13|92.1|13181
1654614340000|2022-06-07 15:05:40|92.14|92.1|92.16|92.13|92.16|92.14|92.13|92.09|753
1654614350000|2022-06-07 15:05:50|92.15|92.12|92.16|92.13|92.16|92.13|92.15|92.12|1383
1654614360000|2022-06-07 15:06:00|92.15|92.12|92.15|92.12|92.16|92.13|92.14|92.11|3551
1654614370000|2022-06-07 15:06:10|92.14|92.11|92.14|92.11|92.14|92.11|92.14|92.11|745
1654614380000|2022-06-07 15:06:20|92.15|92.13|92.14|92.12|92.15|92.13|92.13|92.1|3905
1654614390000|2022-06-07 15:06:30|92.13||92.13||92.13||92.13||906
1654614400000|2022-06-07 15:06:40|92.12|92.1|92.13|92.1|92.13|92.1|92.12|92.1|5
1654614420000|2022-06-07 15:07:00|92.12|92.11|92.13|92.11|92.13|92.11|92.12|92.09|4061
1654614430000|2022-06-07 15:07:10|92.15|92.12|92.13|92.12|92.15|92.13|92.13|92.11|1007
1654614440000|2022-06-07 15:07:20|92.15|92.13|92.15|92.13|92.15|92.13|92.15|92.13|338
1654614450000|2022-06-07 15:07:30|92.14||92.15||92.15||92.14||181
1654614460000|2022-06-07 15:07:40|92.14|92.12|92.14|92.11|92.15|92.12|92.12|92.11|2413
1654614480000|2022-06-07 15:08:00|92.13||92.13||92.15||92.13||0
1654614510000|2022-06-07 15:08:30|92.15|92.12|92.17|92.14|92.18|92.15|92.15|92.12|396
1654614520000|2022-06-07 15:08:40|92.18|92.15|92.19|92.16|92.21|92.16|92.18|92.14|753
1654614530000|2022-06-07 15:08:50|92.17|92.15|92.19|92.15|92.19|92.16|92.17|92.15|114
1654614540000|2022-06-07 15:09:00||92.16||92.15||92.17||92.15|0
1654614550000|2022-06-07 15:09:10|92.18||92.18||92.18||92.18||4
1654614560000|2022-06-07 15:09:20|92.17|92.16|92.19|92.17|92.19|92.17|92.17|92.16|1583
1654614570000|2022-06-07 15:09:30||92.16||92.16||92.17||92.15|0
1654614580000|2022-06-07 15:09:40|92.18|92.15|92.19|92.15|92.19|92.17|92.18|92.15|4274
1654614590000|2022-06-07 15:09:50|92.18|92.16|92.18|92.16|92.19|92.16|92.17|92.15|4743
1654614600000|2022-06-07 15:10:00|92.19|92.17|92.19|92.16|92.19|92.17|92.18|92.16|1041
1654614610000|2022-06-07 15:10:10|92.18|92.17|92.18|92.16|92.18|92.18|92.18|92.16|2244
1654614630000|2022-06-07 15:10:30|92.19|92.17|92.18|92.16|92.19|92.17|92.18|92.16|10920
1654614640000|2022-06-07 15:10:40|92.19|92.17|92.19|92.18|92.19|92.18|92.19|92.17|201
1654614650000|2022-06-07 15:10:50|92.21|92.19|92.22|92.2|92.24|92.2|92.21|92.19|3446
1654614660000|2022-06-07 15:11:00|92.21|92.19|92.19|92.16|92.21|92.2|92.19|92.16|13938
1654614670000|2022-06-07 15:11:10|92.18|92.17|92.19|92.16|92.19|92.17|92.18|92.16|0
1654614680000|2022-06-07 15:11:20|92.18||92.19||92.19||92.18||0
1654614690000|2022-06-07 15:11:30|92.18|92.15|92.17|92.15|92.19|92.16|92.16|92.15|1277
1654614710000|2022-06-07 15:11:50|||||||||16
1654614720000|2022-06-07 15:12:00|92.16|92.13|92.19|92.16|92.19|92.16|92.15|92.13|14008
1654614730000|2022-06-07 15:12:10|92.18|92.17|92.2|92.17|92.2|92.17|92.18|92.16|4419
1654614750000|2022-06-07 15:12:30|92.19||92.19||92.19||92.19||0
1654614760000|2022-06-07 15:12:40|92.2|92.18|92.22|92.2|92.24|92.21|92.2|92.18|15326
1654614770000|2022-06-07 15:12:50|92.21|92.19|92.22|92.2|92.22|92.2|92.21|92.19|1390
1654614780000|2022-06-07 15:13:00|92.25|92.21|92.24|92.21|92.25|92.21|92.24|92.2|339
1654614790000|2022-06-07 15:13:10|92.23|92.2|92.23|92.21|92.23|92.21|92.22|92.2|758
1654614800000|2022-06-07 15:13:20|||||||||143
1654614810000|2022-06-07 15:13:30|92.22|92.2|92.22|92.2|92.23|92.2|92.22|92.2|662
1654614820000|2022-06-07 15:13:40|92.21|92.19|92.2|92.18|92.22|92.19|92.2|92.17|18841
1654614830000|2022-06-07 15:13:50|92.19||92.2||92.2||92.19||0
1654614840000|2022-06-07 15:14:00|92.21|92.19|92.23|92.19|92.23|92.19|92.21|92.19|119
1654614850000|2022-06-07 15:14:10|92.22|92.18|92.21|92.18|92.22|92.18|92.21|92.18|6
1654614860000|2022-06-07 15:14:20|92.2|92.19|92.21|92.18|92.21|92.19|92.2|92.18|753
1654614870000|2022-06-07 15:14:30|92.2||92.21||92.21||92.2||508
1654614880000|2022-06-07 15:14:40|92.2|92.17|92.18|92.17|92.2|92.17|92.17|92.15|6795
1654614910000|2022-06-07 15:15:10|92.19|92.18|92.19|92.17|92.19|92.18|92.19|92.17|2451
1654614920000|2022-06-07 15:15:20|92.18|92.15|92.23|92.19|92.24|92.2|92.17|92.15|6600
1654614930000|2022-06-07 15:15:30|||||||||5387
1654614940000|2022-06-07 15:15:40|92.21|92.18|92.21|92.19|92.21|92.19|92.21|92.18|0
1654614950000|2022-06-07 15:15:50|92.2|92.18|92.18|92.16|92.2|92.18|92.17|92.14|55917
1654614960000|2022-06-07 15:16:00|92.2|92.17|92.18|92.16|92.2|92.17|92.17|92.15|37241
1654614970000|2022-06-07 15:16:10|92.17|92.15|92.18|92.16|92.18|92.16|92.17|92.15|15244
1654614990000|2022-06-07 15:16:30||92.17||92.16||92.17||92.16|11209
1654615010000|2022-06-07 15:16:50|92.17|92.14|92.18|92.16|92.18|92.17|92.17|92.14|80963
1654615020000|2022-06-07 15:17:00|92.17|92.14|92.15|92.14|92.18|92.14|92.15|92.14|5473
1654615030000|2022-06-07 15:17:10|92.16||92.15||92.16||92.15||13835
1654615040000|2022-06-07 15:17:20|92.16||92.17||92.17||92.16||1677
1654615050000|2022-06-07 15:17:30|92.16|92.12|92.14|92.11|92.16|92.12|92.14|92.11|10495
1654615060000|2022-06-07 15:17:40|92.13|92.13|92.11|92.09|92.13|92.13|92.11|92.08|12551
1654615070000|2022-06-07 15:17:50|92.1|92.08|92.11|92.08|92.11|92.08|92.1|92.06|0
1654615080000|2022-06-07 15:18:00|||||||||150
1654615100000|2022-06-07 15:18:20|92.1|92.06|92.02|92|92.1|92.06|92.02|92|9514
1654615120000|2022-06-07 15:18:40|||||||||227096
1654615130000|2022-06-07 15:18:50|||||||||750
1654615140000|2022-06-07 15:19:00||92.01||92||92.01||92|0
1654615160000|2022-06-07 15:19:20|92.01||92.01||92.01||92.01||161
1654615170000|2022-06-07 15:19:30|92|91.99|91.99|91.97|92|91.99|91.99|91.96|37434
1654615180000|2022-06-07 15:19:40|91.98|91.95|91.97|91.95|91.99|91.96|91.97|91.94|2500
1654615200000|2022-06-07 15:20:00|91.96|91.94|91.93|91.9|91.96|91.95|91.92|91.89|13223
1654615210000|2022-06-07 15:20:10|91.94|91.91|91.94|91.91|91.94|91.92|91.94|91.91|0
1654615220000|2022-06-07 15:20:20|91.93|91.92|91.93|91.9|91.94|91.92|91.92|91.9|1343
1654615230000|2022-06-07 15:20:30|91.92|91.89|91.9|91.86|91.93|91.89|91.89|91.85|2668
1654615240000|2022-06-07 15:20:40|91.89|91.87|91.89|91.87|91.89|91.87|91.89|91.87|0
1654615250000|2022-06-07 15:20:50|91.88|91.85|91.85|91.81|91.88|91.85|91.85|91.81|3411
1654615260000|2022-06-07 15:21:00|91.86|91.82|91.86|91.85|91.86|91.85|91.85|91.81|1721
1654615270000|2022-06-07 15:21:10|91.88|91.86|91.88|91.84|91.88|91.86|91.87|91.84|1867
1654615280000|2022-06-07 15:21:20|91.87|91.85|91.88|91.85|91.88|91.85|91.86|91.85|0
1654615290000|2022-06-07 15:21:30|91.87|91.86|91.89|91.88|91.9|91.88|91.87|91.86|8301
1654615300000|2022-06-07 15:21:40|||||||||564
1654615310000|2022-06-07 15:21:50|91.88|91.87|91.86|91.85|91.88|91.87|91.86|91.85|2362
1654615320000|2022-06-07 15:22:00|91.85|91.84|91.85|91.81|91.86|91.85|91.85|91.81|3418
1654615330000|2022-06-07 15:22:10|91.84|91.82|91.82|91.79|91.84|91.83|91.8|91.76|5668
1654615340000|2022-06-07 15:22:20|91.81|91.78|91.79|91.76|91.82|91.78|91.79|91.74|18154
1654615350000|2022-06-07 15:22:30|91.8|91.77|91.79|91.77|91.82|91.79|91.79|91.76|0
1654615360000|2022-06-07 15:22:40|||||||||1000
1654615370000|2022-06-07 15:22:50|91.81|91.78|91.8|91.77|91.81|91.8|91.78|91.77|2405
1654615380000|2022-06-07 15:23:00|91.79|91.75|91.75|91.72|91.79|91.75|91.75|91.72|11857
1654615390000|2022-06-07 15:23:10|91.74||91.75||91.75||91.74||6882
1654615400000|2022-06-07 15:23:20|91.74|91.7|91.74|91.72|91.75|91.72|91.72|91.7|2712
1654615410000|2022-06-07 15:23:30|91.73||91.74||91.74||91.73||12
1654615420000|2022-06-07 15:23:40|91.75|91.73|91.75|91.72|91.75|91.73|91.74|91.72|1482
1654615430000|2022-06-07 15:23:50||91.73||91.73||91.74||91.73|5416
1654615440000|2022-06-07 15:24:00|91.74|91.74|91.81|91.77|91.81|91.78|91.74|91.74|19781
1654615450000|2022-06-07 15:24:10|91.8|91.78|91.79|91.77|91.8|91.78|91.77|91.76|5626
1654615460000|2022-06-07 15:24:20|91.78|91.76|91.77|91.75|91.78|91.76|91.76|91.73|10024
1654615470000|2022-06-07 15:24:30|91.76|91.73|91.77|91.75|91.78|91.76|91.75|91.73|20648
1654615480000|2022-06-07 15:24:40||91.76||91.76||91.76||91.75|1500
1654615490000|2022-06-07 15:24:50|91.76|91.75|91.76|91.75|91.77|91.75|91.76|91.75|824
1654615500000|2022-06-07 15:25:00|91.75|91.73|91.67|91.64|91.76|91.73|91.67|91.62|18486
1654615510000|2022-06-07 15:25:10|||||||||1083
1654615520000|2022-06-07 15:25:20|91.69|91.65|91.69|91.67|91.69|91.67|91.69|91.65|2245
1654615530000|2022-06-07 15:25:30|91.68|91.65|91.64|91.61|91.69|91.65|91.64|91.61|31219
1654615540000|2022-06-07 15:25:40|91.65|91.62|91.64|91.6|91.65|91.62|91.63|91.6|0
1654615550000|2022-06-07 15:25:50|91.65|91.61|91.64|91.6|91.65|91.61|91.63|91.6|2622
1654615560000|2022-06-07 15:26:00|91.63|91.61|91.67|91.64|91.69|91.65|91.63|91.61|38592
1654615570000|2022-06-07 15:26:10|91.66|91.63|91.68|91.66|91.69|91.66|91.66|91.63|2699
1654615580000|2022-06-07 15:26:20|91.67|91.64|91.69|91.65|91.7|91.67|91.67|91.64|9529
1654615590000|2022-06-07 15:26:30|91.67|91.64|91.67|91.64|91.69|91.68|91.66|91.64|2192
1654615600000|2022-06-07 15:26:40|91.66|91.63|91.65|91.63|91.67|91.63|91.65|91.63|9549
1654615610000|2022-06-07 15:26:50|91.67|91.64|91.67|91.63|91.67|91.64|91.67|91.63|15
1654615620000|2022-06-07 15:27:00|91.68|91.64|91.74|91.7|91.75|91.71|91.67|91.64|19892
1654615630000|2022-06-07 15:27:10|91.73|91.71|91.79|91.74|91.79|91.74|91.73|91.71|7729
1654615640000|2022-06-07 15:27:20|91.78|91.73|91.76|91.72|91.78|91.74|91.73|91.7|15357
1654615650000|2022-06-07 15:27:30|91.73|91.74|91.76|91.73|91.76|91.74|91.73|91.72|1751
1654615660000|2022-06-07 15:27:40|91.77|91.74|91.8|91.77|91.82|91.78|91.77|91.74|13697
1654615670000|2022-06-07 15:27:50|91.79|91.78|91.84|91.78|91.85|91.8|91.79|91.77|19327
1654615680000|2022-06-07 15:28:00|91.83|91.79|91.82|91.78|91.84|91.81|91.82|91.78|13646
1654615690000|2022-06-07 15:28:10|91.8|91.79|91.81|91.78|91.82|91.79|91.8|91.78|3449
1654615700000|2022-06-07 15:28:20|91.82||91.81||91.82||91.81||15
1654615710000|2022-06-07 15:28:30|91.82|91.79|91.81|91.78|91.82|91.79|91.81|91.78|1574
1654615720000|2022-06-07 15:28:40||91.77||91.78||91.78||91.77|85047
1654615730000|2022-06-07 15:28:50||91.79||91.78||91.79||91.78|3000
1654615740000|2022-06-07 15:29:00|91.82|91.79|91.81|91.77|91.82|91.79|91.81|91.75|15181
1654615750000|2022-06-07 15:29:10||91.78||91.77||91.78||91.77|12177
1654615760000|2022-06-07 15:29:20|91.8|91.76|91.8|91.78|91.8|91.79|91.8|91.76|15938
1654615770000|2022-06-07 15:29:30|91.82|91.79|91.91|91.88|91.93|91.89|91.82|91.79|115232
1654615780000|2022-06-07 15:29:40|91.92|91.89|91.95|91.9|91.97|91.94|91.92|91.88|52196
1654615790000|2022-06-07 15:29:50|91.94|91.91|92.12|92.05|92.18|92.11|91.94|91.91|58909
1654671600000|2022-06-08 07:00:00|92.66|92.15|92.67|92.44|92.69|92.45|92.49|92.15|29780
1654671610000|2022-06-08 07:00:10||92.47||92.51||92.51||92.47|1062
1654671620000|2022-06-08 07:00:20|92.66|92.43|92.82|92.61|92.96|92.64|92.66|92.43|18434
1654671630000|2022-06-08 07:00:30|92.81|92.63|93.38|93.22|93.39|93.24|92.81|92.63|82331
1654671640000|2022-06-08 07:00:40|93.53|93.24|93.53|93.34|93.73|93.41|93.42|93.24|39158
1654671650000|2022-06-08 07:00:50|93.35|93.24|93.57|93.31|93.58|93.31|93.26|92.56|37024
1654671660000|2022-06-08 07:01:00|93.54|93.32|93.48|93.32|93.58|93.32|93.48|93.32|1714
1654671670000|2022-06-08 07:01:10|93.47||93.44||93.47||93.44||44
1654671680000|2022-06-08 07:01:20|93.46|93.34|93.57|93.4|93.58|93.4|93.44|93.32|20779
1654671690000|2022-06-08 07:01:30|93.56|93.37|93.51|93.37|93.65|93.38|93.51|93.34|10020
1654671700000|2022-06-08 07:01:40|93.54||93.54||93.54||93.51||16
1654671710000|2022-06-08 07:01:50|93.53||93.53||93.53||93.53||269
1654671720000|2022-06-08 07:02:00|93.52|93.36|93.58|93.42|93.59|93.44|93.46|93.32|218333
1654671730000|2022-06-08 07:02:10|93.59|93.43|93.38|93.24|93.75|93.52|93.38|93.2|66020
1654671740000|2022-06-08 07:02:20|93.54|93.25|93.34|93.21|93.67|93.32|93.32|93.08|30075
1654671750000|2022-06-08 07:02:30|93.3|93.22|93.3|93.17|93.39|93.23|93.24|93.17|9930
1654671760000|2022-06-08 07:02:40|93.29|93.11|93.35|93.19|93.38|93.19|93.16|93.03|42280
1654671770000|2022-06-08 07:02:50|93.34||93.29||93.36||93.29||8530
1654671780000|2022-06-08 07:03:00|93.32|93.21|93.49|93.34|93.53|93.37|93.31|93.19|21875
1654671790000|2022-06-08 07:03:10|93.48|93.3|93.58|93.46|93.64|93.47|93.47|93.3|3743
1654671800000|2022-06-08 07:03:20|93.57|93.47|93.6|93.49|93.61|93.5|93.57|93.47|1273
1654671810000|2022-06-08 07:03:30|93.65|93.5|93.62|93.5|93.71|93.5|93.62|93.5|5337
1654671820000|2022-06-08 07:03:40|93.65|93.49|93.75|93.63|93.75|93.63|93.57|93.48|29895
1654671830000|2022-06-08 07:03:50|93.74|93.62|93.75|93.64|93.75|93.66|93.6|93.53|103788
1654671840000|2022-06-08 07:04:00|93.8|93.65|93.73|93.65|93.81|93.7|93.73|93.65|19640
1654671850000|2022-06-08 07:04:10|93.71|93.64|93.7|93.64|93.73|93.64|93.68|93.64|2369
1654671860000|2022-06-08 07:04:20|93.69|93.66|93.86|93.68|93.87|93.72|93.69|93.64|2513
1654671870000|2022-06-08 07:04:30|93.87|93.74|93.87|93.75|93.94|93.77|93.82|93.68|0
1654671880000|2022-06-08 07:04:40|93.9|93.76|93.95|93.79|93.97|93.81|93.9|93.75|36
1654671890000|2022-06-08 07:04:50|93.96|93.78|93.9|93.82|93.98|93.83|93.9|93.78|1180
1654671900000|2022-06-08 07:05:00|93.89|93.81|93.95|93.82|93.97|93.84|93.85|93.75|10391
1654671910000|2022-06-08 07:05:10|93.96|93.83|94.09|93.98|94.27|94|93.92|93.83|63237
1654671920000|2022-06-08 07:05:20|94.1|94|94.15|93.87|94.26|94.06|94|93.75|148105
1654671930000|2022-06-08 07:05:30|94.14|94.01|94.2|94.07|94.25|94.07|94.12|93.88|942
1654671940000|2022-06-08 07:05:40|94.19|94.02|94.08|94|94.2|94.03|94.02|93.84|33546
1654671950000|2022-06-08 07:05:50|94.09|94.01|94.03|93.96|94.19|94.04|94.03|93.83|32577
1654671960000|2022-06-08 07:06:00|94.11|93.95|94.08|93.97|94.18|94.01|94.07|93.95|24858
1654671970000|2022-06-08 07:06:10|94.11|93.98|94.09|94|94.21|94.04|94.01|93.96|29800
1654671980000|2022-06-08 07:06:20|94.08|93.97|93.9|93.8|94.08|93.97|93.88|93.68|36215
1654671990000|2022-06-08 07:06:30|93.89|93.79|93.86|93.79|93.89|93.79|93.86|93.79|0
1654672000000|2022-06-08 07:06:40|93.85|93.72|93.89|93.79|93.97|93.83|93.82|93.7|4085
1654672010000|2022-06-08 07:06:50|93.87|93.74|93.66|93.56|93.87|93.8|93.64|93.44|50083
1654672020000|2022-06-08 07:07:00|93.67|93.59|93.6|93.53|93.68|93.59|93.48|93.45|57074
1654672030000|2022-06-08 07:07:10|93.59||93.59||93.6||93.58||0
1654672040000|2022-06-08 07:07:20|93.6|93.54|93.53|93.47|93.6|93.54|93.53|93.47|30149
1654672050000|2022-06-08 07:07:30|93.52|93.48|93.45|93.36|93.59|93.48|93.45|93.28|28401
1654672060000|2022-06-08 07:07:40|93.56|93.28|93.41|93.31|93.56|93.33|93.41|93.27|0
1654672070000|2022-06-08 07:07:50|93.44|93.23|93.34|93.23|93.44|93.27|93.29|93.13|2313
1654672080000|2022-06-08 07:08:00|93.33|93.2|93.31|93.17|93.34|93.2|93.24|93.09|7233
1654672090000|2022-06-08 07:08:10|93.25|93.16|93.26|93.19|93.33|93.19|93.21|93.12|21526
1654672100000|2022-06-08 07:08:20|93.2|93.2|93.26|93.16|93.26|93.21|93.18|93.11|12000
1654672110000|2022-06-08 07:08:30|93.25|93.14|93.24|93.16|93.26|93.16|93.21|93.06|1403
1654672120000|2022-06-08 07:08:40|93.26|93.17|93.26|93.16|93.26|93.17|93.25|93.16|4834
1654672140000|2022-06-08 07:09:00|93.25|93.12|93.25|93.12|93.26|93.13|93.18|93.11|1654
1654672150000|2022-06-08 07:09:10|93.21|93.13|93.16|93.07|93.26|93.13|93.14|93.07|1719
1654672160000|2022-06-08 07:09:20|93.18|93.08|93.18|93.07|93.18|93.08|93.14|93.07|0
1654672170000|2022-06-08 07:09:30|93.15||93.15||93.18||93.12||19602
1654672180000|2022-06-08 07:09:40|93.18||93.15||93.18||93.15||0
1654672190000|2022-06-08 07:09:50|93.18|93.04|93.14|93|93.18|93.04|93|92.85|32874
1654672200000|2022-06-08 07:10:00|93.16|93.08|93.17|93.11|93.19|93.11|93.14|93|1043
1654672210000|2022-06-08 07:10:10|93.15|93.03|93.16|93.09|93.17|93.11|93.14|93.03|23027
1654672220000|2022-06-08 07:10:20|93.15|93.03|93.15|93.03|93.16|93.03|93.13|93.03|4524
1654672230000|2022-06-08 07:10:30|93.13|92.96|93.09|92.98|93.16|93.01|92.97|92.8|3368
1654672240000|2022-06-08 07:10:40|93.12|92.99|93.08|93|93.12|93|93.05|92.95|0
1654672250000|2022-06-08 07:10:50|93.06|92.95|93.06|92.95|93.08|92.96|93|92.9|309
1654672260000|2022-06-08 07:11:00|93.08|92.96|93.08|92.99|93.08|92.99|93.07|92.96|0
1654672270000|2022-06-08 07:11:10|93.14|93|93.17|93.07|93.17|93.08|93.08|92.98|5587
1654672280000|2022-06-08 07:11:20|93.16|93.09|93.16|93.09|93.16|93.1|93.16|93.07|2241
1654672290000|2022-06-08 07:11:30||93.1||93.1||93.11||93.09|8465
1654672300000|2022-06-08 07:11:40|||||||||3
1654672330000|2022-06-08 07:12:10|93.17|93.11|93.25|93.15|93.25|93.15|93.17|93.11|2896
1654672340000|2022-06-08 07:12:20|93.24|93.14|93.1|93|93.24|93.14|93.09|92.97|5146
1654672350000|2022-06-08 07:12:30|93.09|92.99|93.08|92.99|93.09|92.99|92.96|92.91|4000
1654672360000|2022-06-08 07:12:40|93.09|93|93.03|92.97|93.14|93.04|93.02|92.92|6545
1654672370000|2022-06-08 07:12:50|93.04|92.98|93.1|93.01|93.1|93.01|93.04|92.96|0
1654672380000|2022-06-08 07:13:00|93.08|93|93.02|92.92|93.09|93|92.99|92.9|28288
1654672390000|2022-06-08 07:13:10|93.03|92.93|93.09|92.98|93.09|92.98|93.03|92.93|0
1654672400000|2022-06-08 07:13:20|93.08|92.99|93.09|93.01|93.09|93.03|93.04|92.95|1739
1654672410000|2022-06-08 07:13:30|93.14|93.02|93.15|93.07|93.16|93.07|93.13|93.01|1538
1654672430000|2022-06-08 07:13:50|93.14|93.03|93.07|93|93.14|93.03|93.01|92.92|10031
1654672440000|2022-06-08 07:14:00|93.1||93.07||93.11||93.05||50
1654672450000|2022-06-08 07:14:10|93.09|92.99|93.01|92.89|93.1|92.99|92.98|92.89|29621
1654672460000|2022-06-08 07:14:20|93.04|92.93|93.03|92.95|93.04|92.95|93.03|92.93|0
1654672470000|2022-06-08 07:14:30|93.04||93.04||93.04||93.04||4571
1654672480000|2022-06-08 07:14:40|||||||||100
1654672490000|2022-06-08 07:14:50|93.03|92.96|93.02|92.96|93.03|92.96|93.01|92.95|5641
1654672500000|2022-06-08 07:15:00|93.01|92.95|92.87|92.8|93.01|92.95|92.84|92.75|94157
1654672510000|2022-06-08 07:15:10|92.85||92.86||92.86||92.83||2020
1654672530000|2022-06-08 07:15:30|||||||||42
1654672540000|2022-06-08 07:15:40|92.87|92.81|92.89|92.81|92.95|92.87|92.85|92.8|19441
1654672550000|2022-06-08 07:15:50|92.92|92.82|92.9|92.82|92.94|92.82|92.9|92.81|0
1654672560000|2022-06-08 07:16:00||92.84||92.84||92.84||92.84|0
1654672590000|2022-06-08 07:16:30|92.89|92.85|93.03|92.96|93.04|92.96|92.89|92.85|33446
1654672600000|2022-06-08 07:16:40|93.07|92.97|93.05|92.98|93.1|93.06|93.05|92.97|13715
1654672610000|2022-06-08 07:16:50|92.98|92.97|93.02|92.97|93.06|92.99|92.98|92.93|22242
1654672620000|2022-06-08 07:17:00|93|92.93|92.99|92.91|93.02|92.93|92.93|92.85|13021
1654672630000|2022-06-08 07:17:10|92.98|92.92|92.97|92.91|92.99|92.94|92.96|92.91|10208
1654672640000|2022-06-08 07:17:20|92.99|92.92|92.99|92.94|92.99|92.94|92.96|92.91|4000
1654672650000|2022-06-08 07:17:30|93.04|92.96|93.02|92.98|93.05|92.98|93.02|92.94|8625
1654672660000|2022-06-08 07:17:40|93.03|92.97|93.02|92.97|93.03|92.97|93.02|92.97|5321
1654672670000|2022-06-08 07:17:50|93.06|92.98|93.04|92.98|93.1|93.09|93.02|92.91|24043
1654672680000|2022-06-08 07:18:00|93.06|93|93.09|93.04|93.1|93.04|93.06|93|16808
1654672690000|2022-06-08 07:18:10|93.06|93|93.17|93.12|93.18|93.12|93.03|92.98|24546
1654672700000|2022-06-08 07:18:20|93.18|93.13|93.22|93.16|93.22|93.16|93.18|93.11|9807
1654672710000|2022-06-08 07:18:30|93.23|93.17|93.19|93.15|93.24|93.18|93.16|93.1|5388
1654672720000|2022-06-08 07:18:40|93.2|93.16|93.24|93.17|93.27|93.2|93.2|93.12|11348
1654672730000|2022-06-08 07:18:50|93.25|93.18|93.27|93.22|93.3|93.23|93.25|93.18|21
1654672740000|2022-06-08 07:19:00|93.3|93.23|93.35|93.27|93.36|93.27|93.26|93.22|0
1654672750000|2022-06-08 07:19:10|||||||||97
1654672760000|2022-06-08 07:19:20|93.37|93.28|93.29|93.23|93.39|93.32|93.28|93.19|6986
1654672770000|2022-06-08 07:19:30|93.28||93.28||93.29||93.27||1053
1654672780000|2022-06-08 07:19:40|93.26|93.22|93.2|93.14|93.26|93.22|93.15|93.04|9050
1654672790000|2022-06-08 07:19:50|93.25|93.15|93.2|93.16|93.25|93.2|93.17|93.14|15719
1654672800000|2022-06-08 07:20:00|93.23|93.18|93.2|93.14|93.24|93.18|93.19|93.13|20631
1654672810000|2022-06-08 07:20:10|93.25|93.16|93.29|93.23|93.29|93.23|93.2|93.11|10989
1654672820000|2022-06-08 07:20:20|93.32|93.24|93.3|93.23|93.34|93.24|93.28|93.23|7222
1654672830000|2022-06-08 07:20:30|93.29|93.24|93.33|93.25|93.36|93.28|93.29|93.24|4265
1654672840000|2022-06-08 07:20:40|93.34|93.26|93.34|93.27|93.35|93.29|93.3|93.26|10817
1654672850000|2022-06-08 07:20:50|93.33|93.29|93.34|93.27|93.34|93.29|93.31|93.27|4000
1654672860000|2022-06-08 07:21:00|93.33|93.29|93.13|93.06|93.33|93.29|93.12|93.03|14494
1654672870000|2022-06-08 07:21:10|93.14|93.08|93.18|93.11|93.22|93.14|93.12|93.05|7125
1654672880000|2022-06-08 07:21:20||93.13||93.13||93.13||93.13|7023
1654672890000|2022-06-08 07:21:30|93.17|93.08|93.11|93.04|93.17|93.08|93.08|93.01|6009
1654672900000|2022-06-08 07:21:40|||||||||3
1654672920000|2022-06-08 07:22:00|93.08||93.08||93.08||93.08||50
1654672930000|2022-06-08 07:22:10|93.07|93.03|92.99|92.92|93.07|93.03|92.97|92.87|9857
1654672940000|2022-06-08 07:22:20|93.03|92.93|93.03|92.93|93.03|92.93|92.99|92.92|0
1654672960000|2022-06-08 07:22:40|93.04|92.95|93.05|92.96|93.05|92.96|93.04|92.95|10
1654672970000|2022-06-08 07:22:50|93.04|92.95|92.93|92.82|93.04|92.95|92.89|92.81|2434
1654672980000|2022-06-08 07:23:00|92.89|92.83|92.93|92.83|92.93|92.83|92.89|92.82|0
1654672990000|2022-06-08 07:23:10|92.88|92.82|92.86|92.77|92.93|92.82|92.83|92.73|8705
1654673000000|2022-06-08 07:23:20|92.83|92.74|92.8|92.74|92.83|92.74|92.8|92.73|26780
1654673010000|2022-06-08 07:23:30|92.83|92.75|92.85|92.8|92.89|92.86|92.81|92.73|71089
1654673030000|2022-06-08 07:23:50||92.81||92.81||92.81||92.8|52
1654673040000|2022-06-08 07:24:00|92.86|92.82|92.86|92.83|92.86|92.83|92.86|92.82|5989
1654673050000|2022-06-08 07:24:10|92.9||92.9||92.91||92.9||0
1654673070000|2022-06-08 07:24:30|||||||||1076
1654673090000|2022-06-08 07:24:50|||||||||11250
1654673100000|2022-06-08 07:25:00|92.93||92.93||92.93||92.93||95
1654673110000|2022-06-08 07:25:10|92.94|92.84|92.89|92.84|92.94|92.85|92.89|92.83|4061
1654673120000|2022-06-08 07:25:20|92.87|92.83|92.83|92.74|92.87|92.83|92.82|92.73|5700
1654673130000|2022-06-08 07:25:30|92.86|92.77|92.78|92.68|92.89|92.8|92.76|92.65|8759
1654673140000|2022-06-08 07:25:40|92.74||92.78||92.78||92.74||587
1654673150000|2022-06-08 07:25:50|92.77|92.67|92.73|92.68|92.78|92.68|92.69|92.67|2900
1654673160000|2022-06-08 07:26:00|92.72|92.67|92.65|92.59|92.72|92.67|92.65|92.56|2200
1654673180000|2022-06-08 07:26:20|92.64||92.66||92.69||92.64||21
1654673190000|2022-06-08 07:26:30|92.71|92.6|92.69|92.66|92.71|92.66|92.69|92.6|5104
1654673200000|2022-06-08 07:26:40|92.74|92.67|92.65|92.63|92.74|92.67|92.65|92.62|8915
1654673210000|2022-06-08 07:26:50|92.67|92.64|92.67|92.63|92.67|92.64|92.65|92.63|5930
1654673220000|2022-06-08 07:27:00|92.64|92.64|92.76|92.7|92.77|92.7|92.64|92.63|4147
1654673230000|2022-06-08 07:27:10|92.79|92.71|92.85|92.77|92.85|92.78|92.79|92.71|4536
1654673240000|2022-06-08 07:27:20|92.84|92.76|92.83|92.76|92.84|92.76|92.83|92.76|405
1654673250000|2022-06-08 07:27:30|92.84|92.77|92.87|92.79|92.87|92.79|92.84|92.77|0
1654673260000|2022-06-08 07:27:40|92.88|92.8|92.9|92.81|92.9|92.81|92.88|92.8|1000
1654673270000|2022-06-08 07:27:50|92.88|92.82|92.86|92.8|92.88|92.83|92.83|92.8|6731
1654673280000|2022-06-08 07:28:00|92.82|92.79|92.86|92.79|92.86|92.79|92.82|92.79|3281
1654673290000|2022-06-08 07:28:10|92.84|92.8|92.9|92.8|92.9|92.8|92.84|92.8|1000
1654673300000|2022-06-08 07:28:20|92.89||92.88||92.89||92.88||0
1654673310000|2022-06-08 07:28:30|92.87|92.81|92.87|92.82|92.87|92.84|92.86|92.81|6178
1654673320000|2022-06-08 07:28:40|92.86|92.83|92.92|92.89|92.95|92.89|92.86|92.82|16280
1654673330000|2022-06-08 07:28:50|92.97|92.9|93|92.96|93|92.97|92.97|92.9|25625
1654673340000|2022-06-08 07:29:00|92.96|92.95|93.01|92.95|93.07|92.98|92.92|92.9|17582
1654673350000|2022-06-08 07:29:10|92.95|92.94|92.94|92.86|93|92.94|92.92|92.86|12197
1654673360000|2022-06-08 07:29:20|92.95|92.85|92.94|92.9|92.95|92.94|92.93|92.85|25000
1654673370000|2022-06-08 07:29:30|92.93|92.85|92.94|92.89|92.94|92.89|92.9|92.84|5573
1654673380000|2022-06-08 07:29:40|92.95|92.91|92.95|92.92|92.95|92.92|92.95|92.91|4984
1654673390000|2022-06-08 07:29:50|93|92.93|93.09|93|93.09|93|93|92.93|625
1654673400000|2022-06-08 07:30:00|93.08|93.01|93.08|93.03|93.08|93.03|93.05|93|31
1654673410000|2022-06-08 07:30:10|93.07|93.02|93.05|93|93.08|93.02|93.04|92.96|115
1654673420000|2022-06-08 07:30:20|93.03|92.99|93.02|92.96|93.04|92.99|93.02|92.95|6598
1654673430000|2022-06-08 07:30:30|93.04|92.92|93.05|93.01|93.05|93.02|92.96|92.91|4000
1654673440000|2022-06-08 07:30:40|||||||||5
1654673460000|2022-06-08 07:31:00|||||||||106
1654673470000|2022-06-08 07:31:10|93.08|93.04|93.12|93.04|93.13|93.06|93.08|93.02|3700
1654673480000|2022-06-08 07:31:20|93.11|93.03|93.09|93.02|93.11|93.03|93.08|93.02|35
1654673490000|2022-06-08 07:31:30|93.08|93.03|93.09|93.03|93.09|93.03|93.08|93.03|0
1654673500000|2022-06-08 07:31:40|93.12|93.04|93.16|93.12|93.16|93.13|93.12|93.04|3420
1654673510000|2022-06-08 07:31:50|93.15|93.1|93.16|93.11|93.16|93.11|93.14|93.1|2327
1654673520000|2022-06-08 07:32:00|93.19|93.09|93.25|93.18|93.26|93.18|93.19|93.09|2561
1654673530000|2022-06-08 07:32:10|93.26||93.27||93.27||93.26||0
1654673540000|2022-06-08 07:32:20|93.26||93.27||93.27||93.26||2
1654673550000|2022-06-08 07:32:30|93.26|93.19|93.3|93.21|93.3|93.21|93.25|93.19|0
1654673560000|2022-06-08 07:32:40|93.29|93.22|93.3|93.22|93.3|93.23|93.29|93.22|0
1654673570000|2022-06-08 07:32:50|93.31|93.23|93.36|93.28|93.36|93.28|93.31|93.23|0
1654673580000|2022-06-08 07:33:00|93.35||93.33||93.37||93.33||140
1654673590000|2022-06-08 07:33:10|93.37|93.29|93.43|93.36|93.45|93.37|93.37|93.29|424
1654673600000|2022-06-08 07:33:20|93.42|93.4|93.44|93.36|93.44|93.4|93.41|93.36|210
1654673610000|2022-06-08 07:33:30|93.43|93.37|93.44|93.37|93.45|93.37|93.41|93.37|0
1654673630000|2022-06-08 07:33:50||93.38||93.38||93.38||93.38|30
1654673640000|2022-06-08 07:34:00|||||||||1671
1654673650000|2022-06-08 07:34:10||93.39||93.39||93.39||93.37|0
1654673660000|2022-06-08 07:34:20|93.47|93.4|93.52|93.46|93.55|93.47|93.47|93.39|1708
1654673670000|2022-06-08 07:34:30|93.53|93.45|93.53|93.45|93.53|93.45|93.41|93.37|12514
1654673680000|2022-06-08 07:34:40|93.54|93.47|93.56|93.49|93.56|93.49|93.54|93.46|6118
1654673690000|2022-06-08 07:34:50|93.55|93.5|93.53|93.47|93.55|93.53|93.51|93.4|14099
1654673700000|2022-06-08 07:35:00|93.52|93.44|93.42|93.37|93.52|93.44|93.41|93.3|17239
1654673710000|2022-06-08 07:35:10||93.39||93.38||93.39||93.34|0
1654673720000|2022-06-08 07:35:20|93.46|93.39|93.56|93.49|93.57|93.49|93.46|93.39|34
1654673730000|2022-06-08 07:35:30|93.57|93.5|93.56|93.47|93.59|93.51|93.54|93.47|6264
1654673740000|2022-06-08 07:35:40|93.57|93.49|93.54|93.49|93.57|93.49|93.54|93.49|0
1654673750000|2022-06-08 07:35:50||93.5||93.5||93.5||93.5|4409
1654673760000|2022-06-08 07:36:00|93.53|93.51|93.54|93.47|93.54|93.51|93.52|93.47|4171
1654673770000|2022-06-08 07:36:10|||||||||8775
1654673780000|2022-06-08 07:36:20|||||||||2200
1654673790000|2022-06-08 07:36:30|93.51|93.44|93.53|93.44|93.53|93.47|93.47|93.43|13016
1654673800000|2022-06-08 07:36:40|93.51||93.51||93.51||93.51||0
1654673810000|2022-06-08 07:36:50|93.5|93.4|93.4|93.33|93.5|93.4|93.39|93.31|0
1654673820000|2022-06-08 07:37:00|93.38|93.31|93.4|93.33|93.4|93.33|93.38|93.31|0
1654673830000|2022-06-08 07:37:10||93.34||93.34||93.34||93.34|223
1654673840000|2022-06-08 07:37:20|93.39|93.33|93.4|93.31|93.4|93.33|93.38|93.31|4
1654673870000|2022-06-08 07:37:50||93.35||93.31||93.35||93.31|330
1654673890000|2022-06-08 07:38:10|93.41|93.36|93.45|93.38|93.46|93.4|93.41|93.32|2606
1654673900000|2022-06-08 07:38:20|93.44|93.35|93.42|93.37|93.44|93.37|93.42|93.34|0
1654673920000|2022-06-08 07:38:40||93.35||93.36||93.37||93.34|0
1654673930000|2022-06-08 07:38:50||93.37||93.37||93.37||93.37|0
1654673940000|2022-06-08 07:39:00|93.44|93.38|93.5|93.45|93.5|93.46|93.44|93.38|625
1654673950000|2022-06-08 07:39:10|93.49|93.42|93.45|93.35|93.49|93.42|93.45|93.34|4169
1654673960000|2022-06-08 07:39:20|93.46|93.36|93.46|93.37|93.46|93.37|93.46|93.36|0
1654673970000|2022-06-08 07:39:30|93.47|93.43|93.5|93.43|93.5|93.43|93.47|93.43|0
1654673980000|2022-06-08 07:39:40|93.48||93.48||93.48||93.48||11
1654673990000|2022-06-08 07:39:50|93.46|93.38|93.45|93.34|93.46|93.38|93.43|93.32|2712
1654674000000|2022-06-08 07:40:00|93.46|93.36|93.46|93.36|93.46|93.36|93.46|93.36|0
1654674010000|2022-06-08 07:40:10|93.47|93.41|93.45|93.34|93.48|93.43|93.44|93.33|2582
1654674020000|2022-06-08 07:40:20|93.44|93.33|93.45|93.34|93.45|93.34|93.43|93.33|0
1654674030000|2022-06-08 07:40:30|||||||||1222
1654674040000|2022-06-08 07:40:40|93.43|93.33|93.5|93.42|93.5|93.45|93.43|93.32|15583
1654674050000|2022-06-08 07:40:50||93.44||93.45||93.46||93.44|0
1654674060000|2022-06-08 07:41:00|93.53|93.44|93.6|93.54|93.6|93.55|93.53|93.44|4990
1654674070000|2022-06-08 07:41:10|93.61|93.53|93.59|93.54|93.62|93.54|93.59|93.53|5000
1654674080000|2022-06-08 07:41:20|93.6|93.53|93.59|93.54|93.6|93.55|93.59|93.53|0
1654674090000|2022-06-08 07:41:30||93.55||93.55||93.55||93.55|0
1654674100000|2022-06-08 07:41:40|93.63|93.56|93.58|93.53|93.64|93.59|93.58|93.53|5134
1654674110000|2022-06-08 07:41:50|93.57|93.55|93.58|93.55|93.61|93.55|93.57|93.55|0
1654674120000|2022-06-08 07:42:00|93.63|93.56|93.64|93.59|93.66|93.59|93.63|93.54|2668
1654674130000|2022-06-08 07:42:10|93.65||93.64||93.65||93.64||0
1654674140000|2022-06-08 07:42:20|93.65|93.6|93.72|93.62|93.72|93.62|93.63|93.58|17760
1654674150000|2022-06-08 07:42:30|93.71|93.63|93.73|93.65|93.74|93.65|93.71|93.63|0
1654674160000|2022-06-08 07:42:40|93.72|93.63|93.71|93.65|93.72|93.65|93.7|93.63|0
1654674170000|2022-06-08 07:42:50|93.72||93.72||93.72||93.72||5
1654674180000|2022-06-08 07:43:00|93.69|93.63|93.63|93.57|93.72|93.63|93.57|93.5|11930
1654674190000|2022-06-08 07:43:10|93.57|93.56|93.6|93.53|93.63|93.57|93.44|93.42|20444
1654674200000|2022-06-08 07:43:20|93.59||93.6||93.6||93.59||534
1654674210000|2022-06-08 07:43:30|93.57|93.5|93.54|93.46|93.6|93.5|93.53|93.46|430
1654674220000|2022-06-08 07:43:40|93.53||93.53||93.53||93.53||0
1654674230000|2022-06-08 07:43:50|93.52|93.48|93.59|93.51|93.59|93.53|93.43|93.41|17920
1654674240000|2022-06-08 07:44:00|93.58|93.52|93.58|93.54|93.58|93.54|93.58|93.52|2
1654674250000|2022-06-08 07:44:10|||||||||26562
1654674260000|2022-06-08 07:44:20|93.61|93.55|93.63|93.56|93.65|93.6|93.61|93.55|13295
1654674270000|2022-06-08 07:44:30|93.6|93.54|93.59|93.54|93.6|93.54|93.59|93.5|65403
1654674280000|2022-06-08 07:44:40|93.58|93.5|93.56|93.54|93.59|93.54|93.56|93.49|4229
1654674290000|2022-06-08 07:44:50|93.59|93.55|93.65|93.58|93.68|93.62|93.59|93.55|7300
1654674300000|2022-06-08 07:45:00|93.66|93.59|93.65|93.58|93.66|93.62|93.63|93.58|1976
1654674310000|2022-06-08 07:45:10|93.63||93.63||93.63||93.63||1151
1654674320000|2022-06-08 07:45:20|93.65|93.59|93.63|93.58|93.65|93.59|93.62|93.58|1610
1654674330000|2022-06-08 07:45:30||93.59||93.6||93.6||93.59|0
1654674340000|2022-06-08 07:45:40|93.65|93.62|93.65|93.61|93.65|93.62|93.65|93.6|241
1654674360000|2022-06-08 07:46:00|93.63|93.6|93.63|93.54|93.63|93.6|93.61|93.52|8563
1654674380000|2022-06-08 07:46:20||93.59||93.59||93.59||93.59|0
1654674390000|2022-06-08 07:46:30|93.62|93.54|93.57|93.49|93.62|93.54|93.57|93.49|173
1654674400000|2022-06-08 07:46:40|93.59|93.5|93.57|93.49|93.59|93.5|93.57|93.49|0
1654674410000|2022-06-08 07:46:50|93.59||93.57||93.59||93.57||6198
1654674420000|2022-06-08 07:47:00|93.59|93.5|93.57|93.5|93.59|93.5|93.57|93.5|40
1654674430000|2022-06-08 07:47:10|93.59|93.49|93.59|93.52|93.59|93.52|93.59|93.49|32
1654674440000|2022-06-08 07:47:20|93.6|93.53|93.58|93.52|93.6|93.53|93.58|93.52|0
1654674450000|2022-06-08 07:47:30|93.6|93.48|93.58|93.51|93.6|93.51|93.53|93.48|624
1654674460000|2022-06-08 07:47:40|93.56|93.49|93.53|93.47|93.56|93.49|93.52|93.47|5520
1654674470000|2022-06-08 07:47:50|93.52|93.46|93.53|93.49|93.55|93.49|93.5|93.43|625
1654674480000|2022-06-08 07:48:00|93.56|93.5|93.59|93.55|93.6|93.56|93.56|93.49|10912
1654674490000|2022-06-08 07:48:10|93.56|93.51|93.56|93.51|93.57|93.51|93.56|93.49|4348
1654674500000|2022-06-08 07:48:20|93.59|93.53|93.59|93.53|93.6|93.55|93.57|93.51|2861
1654674520000|2022-06-08 07:48:40|93.57|93.51|93.57|93.51|93.58|93.51|93.56|93.51|5541
1654674530000|2022-06-08 07:48:50|93.58|93.53|93.65|93.6|93.66|93.6|93.58|93.53|7290
1654674540000|2022-06-08 07:49:00|93.66|93.61|93.65|93.6|93.68|93.61|93.64|93.6|0
1654674550000|2022-06-08 07:49:10|93.66||93.67||93.67||93.65||614
1654674560000|2022-06-08 07:49:20|93.65|93.61|93.68|93.62|93.68|93.62|93.65|93.6|191
1654674570000|2022-06-08 07:49:30|93.67|93.59|93.63|93.58|93.67|93.59|93.61|93.58|4282
1654674580000|2022-06-08 07:49:40|93.64|93.6|93.64|93.6|93.67|93.61|93.64|93.6|0
1654674590000|2022-06-08 07:49:50||93.58||93.58||93.58||93.58|1005
1654674600000|2022-06-08 07:50:00||93.6||93.61||93.61||93.6|2514
1654674610000|2022-06-08 07:50:10|93.66|93.62|93.66|93.61|93.66|93.62|93.66|93.61|321
1654674620000|2022-06-08 07:50:20||93.63||93.61||93.63||93.61|5362
1654674630000|2022-06-08 07:50:30||93.62||93.62||93.62||93.62|1000
1654674640000|2022-06-08 07:50:40|93.69|93.63|93.78|93.72|93.78|93.72|93.69|93.61|4597
1654674650000|2022-06-08 07:50:50||93.73||93.73||93.73||93.72|13
1654674660000|2022-06-08 07:51:00|93.79|93.75|93.83|93.8|93.85|93.8|93.79|93.75|23347
1654674670000|2022-06-08 07:51:10|93.82|93.79|93.82|93.76|93.82|93.79|93.8|93.73|18350
1654674680000|2022-06-08 07:51:20|93.84|93.77|93.9|93.87|93.9|93.87|93.84|93.77|868
1654674690000|2022-06-08 07:51:30|93.93|93.88|93.99|93.93|94|93.96|93.93|93.88|73577
1654674700000|2022-06-08 07:51:40|94|93.95|94|93.95|94|93.97|94|93.95|122
1654674710000|2022-06-08 07:51:50|94.01|93.96|94.05|93.99|94.05|93.99|94.01|93.95|1005
1654674720000|2022-06-08 07:52:00|94.04|94|94.15|94.08|94.15|94.08|93.96|93.95|80389
1654674730000|2022-06-08 07:52:10|94.16|94.14|94.15|94.09|94.17|94.14|94.14|94.09|9850
1654674740000|2022-06-08 07:52:20|94.16|94.12|94.19|94.13|94.19|94.13|94.14|94.12|917
1654674750000|2022-06-08 07:52:30|94.18||94.17||94.18||94.17||53155
1654674760000|2022-06-08 07:52:40|94.18|94.14|94.06|94|94.21|94.16|94.01|93.96|115104
1654674770000|2022-06-08 07:52:50|94.07|94.01|94.04|94.01|94.07|94.01|94.03|94.01|8363
1654674780000|2022-06-08 07:53:00|94.05||94.05||94.05||94.05||180
1654674800000|2022-06-08 07:53:20|94.04|94.02|94|93.94|94.04|94.02|93.99|93.92|10348
1654674810000|2022-06-08 07:53:30|93.99||93.98||94||93.98||0
1654674820000|2022-06-08 07:53:40|93.97|93.93|93.92|93.88|93.97|93.93|93.91|93.84|59630
1654674840000|2022-06-08 07:54:00|||||||||6937
1654674860000|2022-06-08 07:54:20|93.91|93.84|93.92|93.88|93.92|93.88|93.89|93.81|4307
1654674880000|2022-06-08 07:54:40|93.91|93.84|93.9|93.86|93.91|93.86|93.89|93.82|5177
1654674890000|2022-06-08 07:54:50||93.87||93.86||93.87||93.86|6608
1654674900000|2022-06-08 07:55:00|93.89|93.87|93.9|93.86|93.9|93.87|93.89|93.86|2500
1654674910000|2022-06-08 07:55:10|93.89|93.83|93.86|93.83|93.89|93.84|93.85|93.78|4661
1654674920000|2022-06-08 07:55:20|93.85|93.79|93.85|93.82|93.85|93.82|93.85|93.77|42
1654674940000|2022-06-08 07:55:40|||||||||204
1654674950000|2022-06-08 07:55:50|93.84|93.79|93.85|93.82|93.85|93.83|93.84|93.76|6441
1654674960000|2022-06-08 07:56:00|||||||||1188
1654674980000|2022-06-08 07:56:20|93.84|93.79|93.82|93.81|93.84|93.81|93.82|93.76|14414
1654674990000|2022-06-08 07:56:30|93.81|93.77|93.85|93.79|93.85|93.83|93.81|93.77|8141
1654675000000|2022-06-08 07:56:40|93.86|93.84|93.94|93.85|93.99|93.93|93.86|93.82|23278
1654675010000|2022-06-08 07:56:50|93.92|93.86|93.91|93.85|93.94|93.9|93.88|93.81|40
1654675020000|2022-06-08 07:57:00|93.92|93.86|93.95|93.89|93.96|93.89|93.92|93.86|6989
1654675030000|2022-06-08 07:57:10|93.94|93.9|93.91|93.84|93.97|93.91|93.91|93.84|3314
1654675040000|2022-06-08 07:57:20|93.92|93.87|93.91|93.87|93.94|93.9|93.89|93.87|75349
1654675050000|2022-06-08 07:57:30|93.92||93.93||93.93||93.92||0
1654675060000|2022-06-08 07:57:40|93.92||93.91||93.92||93.89||17372
1654675070000|2022-06-08 07:57:50|93.9|93.84|93.95|93.9|93.95|93.9|93.87|93.84|3298
1654675080000|2022-06-08 07:58:00|93.96|93.91|93.94|93.91|93.96|93.91|93.94|93.91|50
1654675090000|2022-06-08 07:58:10|||||||||10000
1654675100000|2022-06-08 07:58:20|93.93|93.9|93.9|93.86|93.93|93.9|93.88|93.82|13276
1654675110000|2022-06-08 07:58:30|93.93||93.89||93.93||93.89||0
1654675120000|2022-06-08 07:58:40|93.92|93.87|93.93|93.89|93.93|93.89|93.92|93.87|412
1654675130000|2022-06-08 07:58:50||93.87||93.9||93.9||93.87|4545
1654675140000|2022-06-08 07:59:00|93.92|93.87|93.93|93.87|93.93|93.87|93.87|93.85|12854
1654675150000|2022-06-08 07:59:10|93.91||93.92||93.93||93.89||0
1654675160000|2022-06-08 07:59:20|93.88|93.85|93.93|93.9|93.93|93.9|93.88|93.85|9770
1654675170000|2022-06-08 07:59:30|||||||||12758
1654675180000|2022-06-08 07:59:40|93.92|93.87|93.94|93.9|93.94|93.91|93.89|93.81|8192
1654675190000|2022-06-08 07:59:50|93.93|93.89|93.91|93.88|93.94|93.9|93.9|93.85|7475
1654675200000|2022-06-08 08:00:00|93.92|93.89|93.94|93.91|93.94|93.91|93.92|93.89|22324
1654675220000|2022-06-08 08:00:20|93.93|93.9|93.94|93.9|93.94|93.9|93.93|93.9|6900
1654675230000|2022-06-08 08:00:30|93.93||93.93||93.93||93.93||0
1654675250000|2022-06-08 08:00:50|93.92|93.88|93.87|93.84|93.92|93.88|93.86|93.81|19491
1654675260000|2022-06-08 08:01:00|93.89|93.85|93.89|93.84|93.89|93.86|93.89|93.84|1789
1654675270000|2022-06-08 08:01:10|93.88|93.85|93.88|93.84|93.88|93.86|93.88|93.84|0
1654675280000|2022-06-08 08:01:20|93.89|93.85|93.89|93.85|93.89|93.85|93.89|93.85|0
1654675290000|2022-06-08 08:01:30|93.92|93.86|93.97|93.9|93.98|93.93|93.92|93.85|10569
1654675300000|2022-06-08 08:01:40|93.98|93.94|94|93.96|94|93.96|93.98|93.94|0
1654675310000|2022-06-08 08:01:50||93.97||93.97||93.98||93.96|0
1654675320000|2022-06-08 08:02:00|94.02|93.98|94.06|94.03|94.06|94.04|94.02|93.98|39118
1654675330000|2022-06-08 08:02:10||94.05||94.03||94.05||94.03|30370
1654675340000|2022-06-08 08:02:20|94.05|93.99|94.03|93.98|94.06|94.02|94|93.97|26168
1654675350000|2022-06-08 08:02:30|94.02|93.97|94.01|93.96|94.02|93.97|93.99|93.93|5580
1654675360000|2022-06-08 08:02:40|94||94||94||93.99||4261
1654675370000|2022-06-08 08:02:50|||||||||75
1654675380000|2022-06-08 08:03:00|||||||||2135
1654675390000|2022-06-08 08:03:10|93.99||93.99||93.99||93.99||0
1654675400000|2022-06-08 08:03:20|94|93.97|94.02|93.98|94.02|93.99|94|93.96|23925
1654675410000|2022-06-08 08:03:30|94.01|93.96|93.94|93.89|94.01|93.96|93.94|93.88|85521
1654675420000|2022-06-08 08:03:40|93.96|93.9|93.97|93.9|93.99|93.91|93.95|93.89|0
1654675430000|2022-06-08 08:03:50||93.91||93.91||93.92||93.91|10
1654675440000|2022-06-08 08:04:00|93.95|93.9|93.92|93.89|93.95|93.9|93.9|93.85|6492
1654675450000|2022-06-08 08:04:10|93.9|93.87|93.85|93.79|93.91|93.87|93.85|93.78|4826
1654675460000|2022-06-08 08:04:20|93.86|93.8|93.86|93.82|93.86|93.82|93.86|93.8|4
1654675480000|2022-06-08 08:04:40|93.87||93.87||93.87||93.87||2000
1654675490000|2022-06-08 08:04:50|||||||||4
1654675500000|2022-06-08 08:05:00|93.84|93.8|93.78|93.72|93.84|93.8|93.74|93.69|15692
1654675510000|2022-06-08 08:05:10|93.74|93.71|93.75|93.7|93.79|93.71|93.74|93.69|0
1654675520000|2022-06-08 08:05:20|93.79|93.72|93.78|93.73|93.81|93.75|93.75|93.71|74063
1654675540000|2022-06-08 08:05:40|93.77|93.71|93.75|93.7|93.77|93.71|93.73|93.67|1624
1654675550000|2022-06-08 08:05:50|93.72|93.68|93.75|93.7|93.76|93.71|93.72|93.68|380
1654675560000|2022-06-08 08:06:00|93.74|93.68|93.68|93.61|93.74|93.68|93.65|93.58|7325
1654675570000|2022-06-08 08:06:10|93.67||93.65||93.67||93.65||0
1654675580000|2022-06-08 08:06:20|93.64||93.64||93.64||93.64||0
1654675610000|2022-06-08 08:06:50|93.63|93.58|93.62|93.58|93.64|93.59|93.6|93.52|4573
1654675620000|2022-06-08 08:07:00|93.63|93.6|93.68|93.62|93.7|93.63|93.63|93.59|7076
1654675630000|2022-06-08 08:07:10|93.7|93.63|93.7|93.64|93.7|93.64|93.7|93.63|0
1654675640000|2022-06-08 08:07:20|||||||||640
1654675650000|2022-06-08 08:07:30|93.69|93.65|93.7|93.65|93.7|93.65|93.69|93.65|500
1654675660000|2022-06-08 08:07:40|93.73|93.66|93.72|93.68|93.74|93.68|93.72|93.66|5520
1654675670000|2022-06-08 08:07:50|93.71|93.65|93.7|93.65|93.71|93.66|93.69|93.65|5135
1654675680000|2022-06-08 08:08:00||93.66||93.66||93.66||93.65|9
1654675690000|2022-06-08 08:08:10|93.69|93.65|93.69|93.65|93.69|93.65|93.68|93.64|5118
1654675700000|2022-06-08 08:08:20|93.7|93.64|93.72|93.66|93.72|93.66|93.7|93.64|10212
1654675710000|2022-06-08 08:08:30|93.71|93.64|93.7|93.67|93.71|93.67|93.7|93.64|0
1654675720000|2022-06-08 08:08:40|93.72|93.68|93.72|93.67|93.72|93.69|93.72|93.67|19268
1654675730000|2022-06-08 08:08:50|||||||||13
1654675740000|2022-06-08 08:09:00|93.7|93.64|93.69|93.65|93.7|93.65|93.68|93.64|1826
1654675750000|2022-06-08 08:09:10|93.7|93.66|93.71|93.69|93.77|93.71|93.7|93.66|22883
1654675760000|2022-06-08 08:09:20|93.73||93.73||93.73||93.73||3500
1654675770000|2022-06-08 08:09:30|93.71|93.68|93.73|93.67|93.74|93.7|93.67|93.62|19356
1654675780000|2022-06-08 08:09:40||93.68||93.68||93.68||93.67|350
1654675790000|2022-06-08 08:09:50|93.72||93.73||93.73||93.72||16281
1654675800000|2022-06-08 08:10:00|93.72||93.72||93.72||93.72||11888
1654675810000|2022-06-08 08:10:10|93.73||93.73||93.73||93.72||1869
1654675820000|2022-06-08 08:10:20|93.74|93.69|93.73|93.7|93.76|93.7|93.73|93.68|22817
1654675830000|2022-06-08 08:10:30|93.76|93.71|93.81|93.76|93.81|93.76|93.75|93.71|53003
1654675840000|2022-06-08 08:10:40|93.78|93.72|93.78|93.72|93.78|93.76|93.77|93.71|4547
1654675860000|2022-06-08 08:11:00|93.8|93.76|93.85|93.81|93.85|93.81|93.8|93.76|7683
1654675870000|2022-06-08 08:11:10||93.8||93.81||93.81||93.8|0
1654675880000|2022-06-08 08:11:20|93.87|93.82|93.93|93.84|93.94|93.9|93.87|93.82|98370
1654675890000|2022-06-08 08:11:30|93.94|93.86|93.95|93.89|94|93.93|93.93|93.86|24672
1654675900000|2022-06-08 08:11:40|93.94|93.88|93.93|93.88|93.94|93.88|93.92|93.88|0
1654675910000|2022-06-08 08:11:50|93.92|93.84|93.92|93.87|93.92|93.87|93.91|93.84|3876
1654675920000|2022-06-08 08:12:00|93.91|93.84|93.88|93.83|93.91|93.85|93.88|93.82|2571
1654675930000|2022-06-08 08:12:10|93.89|93.82|93.82|93.78|93.89|93.82|93.82|93.78|3675
1654675940000|2022-06-08 08:12:20|||||||||983
1654675960000|2022-06-08 08:12:40|||||||||11228
1654675980000|2022-06-08 08:13:00|93.81|93.74|93.79|93.77|93.81|93.77|93.79|93.74|2007
1654675990000|2022-06-08 08:13:10|93.78|93.75|93.77|93.72|93.79|93.75|93.74|93.66|12523
1654676020000|2022-06-08 08:13:40||93.73||93.73||93.73||93.73|0
1654676030000|2022-06-08 08:13:50|93.78|93.74|93.79|93.76|93.79|93.76|93.78|93.73|4984
1654676040000|2022-06-08 08:14:00|93.8|93.73|93.8|93.75|93.8|93.75|93.79|93.73|1276
1654676050000|2022-06-08 08:14:10|93.81|93.77|93.82|93.77|93.83|93.77|93.78|93.75|12718
1654676060000|2022-06-08 08:14:20|93.81|93.76|93.81|93.76|93.81|93.76|93.81|93.76|21
1654676070000|2022-06-08 08:14:30|93.82|93.77|93.82|93.78|93.86|93.8|93.81|93.77|6707
1654676080000|2022-06-08 08:14:40|93.83|93.79|93.86|93.79|93.86|93.8|93.83|93.79|1500
1654676090000|2022-06-08 08:14:50|93.85|93.78|93.82|93.78|93.85|93.78|93.82|93.78|29167
1654676100000|2022-06-08 08:15:00|93.81|93.76|93.82|93.76|93.82|93.76|93.79|93.76|6007
1654676110000|2022-06-08 08:15:10||93.77||93.77||93.77||93.77|0
1654676120000|2022-06-08 08:15:20|93.81|93.76|93.77|93.75|93.81|93.76|93.77|93.73|2618
1654676140000|2022-06-08 08:15:40|||||||||510
1654676150000|2022-06-08 08:15:50|93.76|93.73|93.86|93.79|93.86|93.81|93.75|93.7|8909
1654676160000|2022-06-08 08:16:00|93.85|93.8|93.81|93.76|93.85|93.81|93.81|93.76|2375
1654676170000|2022-06-08 08:16:10||93.77||93.76||93.79||93.76|802
1654676180000|2022-06-08 08:16:20|93.82|93.77|93.85|93.8|93.85|93.8|93.82|93.76|60
1654676190000|2022-06-08 08:16:30|93.84|93.78|93.83|93.78|93.84|93.78|93.83|93.78|10000
1654676200000|2022-06-08 08:16:40|93.82|93.77|93.81|93.78|93.82|93.78|93.81|93.77|0
1654676220000|2022-06-08 08:17:00|93.82|93.79|93.9|93.86|93.91|93.86|93.82|93.79|0
1654676230000|2022-06-08 08:17:10|93.89|93.85|93.86|93.84|93.89|93.85|93.86|93.82|7215
1654676240000|2022-06-08 08:17:20|93.85|93.83|93.98|93.93|93.98|93.93|93.85|93.82|19084
1654676250000|2022-06-08 08:17:30|93.97|93.9|93.95|93.9|93.97|93.91|93.95|93.9|0
1654676260000|2022-06-08 08:17:40|93.94|93.91|93.94|93.9|93.95|93.92|93.92|93.9|4671
1654676270000|2022-06-08 08:17:50|93.93|93.91|93.94|93.91|93.95|93.92|93.93|93.91|500
1654676280000|2022-06-08 08:18:00|93.95|93.92|94.01|93.96|94.02|93.96|93.95|93.92|915
1654676290000|2022-06-08 08:18:10|94.03|93.97|94.02|93.96|94.03|93.97|94.01|93.96|506
1654676300000|2022-06-08 08:18:20|94.04||94.03||94.04||94.03||6378
1654676310000|2022-06-08 08:18:30||93.97||94||94||93.97|16246
1654676320000|2022-06-08 08:18:40|94.02|93.97|94.03|93.97|94.03|93.99|94.01|93.97|528
1654676340000|2022-06-08 08:19:00|94.06|93.96|94.04|93.99|94.1|94.03|94.02|93.96|5260
1654676350000|2022-06-08 08:19:10|94.05|94|94.04|93.99|94.07|94.01|94|93.99|5500
1654676360000|2022-06-08 08:19:20|94.06|94|94.04|93.99|94.07|94|94.04|93.99|0
1654676370000|2022-06-08 08:19:30|94.05|93.96|94.05|93.99|94.06|94|94|93.96|4348
1654676380000|2022-06-08 08:19:40|||||||||745
1654676390000|2022-06-08 08:19:50|94.07|94|94.09|94.03|94.12|94.03|94.07|94|1689
1654676400000|2022-06-08 08:20:00|94.1|94.01|94.07|94.01|94.1|94.01|94.01|93.99|39985
1654676420000|2022-06-08 08:20:20|94.09|94.02|94.12|94.05|94.13|94.06|94.08|94.01|0
1654676440000|2022-06-08 08:20:40|94.13|94.06|94.12|94.05|94.13|94.07|94.12|94.05|7194
1654676460000|2022-06-08 08:21:00|94.13|94.07|94.14|94.08|94.14|94.11|94.13|94.07|0
1654676470000|2022-06-08 08:21:10||94.1||94.08||94.1||94.08|10624
1654676480000|2022-06-08 08:21:20|||||||||501
1654676490000|2022-06-08 08:21:30||94.1||94.11||94.11||94.1|534
1654676500000|2022-06-08 08:21:40|94.17|94.1|94.18|94.12|94.18|94.12|94.17|94.1|25945
1654676510000|2022-06-08 08:21:50|||||||||1000
1654676520000|2022-06-08 08:22:00|||||||||850
1654676530000|2022-06-08 08:22:10|94.15|94.1|94.16|94.1|94.16|94.1|94.14|94.1|36006
1654676540000|2022-06-08 08:22:20|94.17|94.11|94.17|94.11|94.19|94.11|94.17|94.11|30065
1654676550000|2022-06-08 08:22:30|94.18||94.18||94.19||94.18||2000
1654676560000|2022-06-08 08:22:40|94.17|94.1|94.11|94.06|94.17|94.1|94.1|94.06|13200
1654676570000|2022-06-08 08:22:50|94.1|94.07|94.11|94.06|94.12|94.08|94.1|94.06|2395
1654676580000|2022-06-08 08:23:00|94.12|94.07|94.15|94.07|94.16|94.1|94.12|94.07|880
1654676590000|2022-06-08 08:23:10|94.14|94.06|94.08|94.05|94.14|94.06|94.07|94.01|976
1654676600000|2022-06-08 08:23:20|94.07|94.03|94.08|94.02|94.08|94.03|94.04|93.97|6238
1654676610000|2022-06-08 08:23:30|94.06|94|94.02|94|94.08|94|94.02|93.97|1203
1654676620000|2022-06-08 08:23:40|94.03|94.01|94.05|94.02|94.05|94.02|94.03|94.01|7623
1654676640000|2022-06-08 08:24:00|||||||||105
1654676650000|2022-06-08 08:24:10|94.08|94|94.02|93.97|94.08|94|94.02|93.97|9497
1654676660000|2022-06-08 08:24:20|94.01||94.03||94.03||94.01||0
1654676670000|2022-06-08 08:24:30|||||||||22
1654676680000|2022-06-08 08:24:40||94||93.98||94||93.98|100
1654676690000|2022-06-08 08:24:50|94.01|93.97|94.03|93.97|94.03|93.97|94.01|93.97|0
1654676710000|2022-06-08 08:25:10|94.01|93.94|94.01|93.95|94.01|93.95|93.99|93.94|9902
1654676720000|2022-06-08 08:25:20||93.94||93.95||93.95||93.94|5283
1654676730000|2022-06-08 08:25:30||93.96||93.96||93.96||93.96|8036
1654676740000|2022-06-08 08:25:40|94|93.95|94|93.95|94|93.95|94|93.95|398
1654676760000|2022-06-08 08:26:00|93.97|93.94|93.91|93.85|93.97|93.94|93.91|93.85|5761
1654676770000|2022-06-08 08:26:10|93.9|93.84|93.89|93.83|93.9|93.84|93.89|93.83|0
1654676780000|2022-06-08 08:26:20|93.88|93.82|93.84|93.77|93.88|93.82|93.83|93.77|7780
1654676790000|2022-06-08 08:26:30|93.85|93.78|93.85|93.79|93.85|93.81|93.85|93.78|2217
1654676800000|2022-06-08 08:26:40|93.84|93.78|93.83|93.77|93.84|93.78|93.8|93.76|296
1654676810000|2022-06-08 08:26:50||93.78||93.78||93.78||93.78|0
1654676830000|2022-06-08 08:27:10|93.82|93.77|93.83|93.77|93.83|93.77|93.81|93.76|5
1654676840000|2022-06-08 08:27:20|93.82|93.79|93.84|93.79|93.84|93.79|93.82|93.79|2629
1654676850000|2022-06-08 08:27:30|93.83|93.76|93.79|93.74|93.83|93.76|93.78|93.71|5045
1654676860000|2022-06-08 08:27:40|93.82|93.75|93.84|93.8|93.85|93.8|93.82|93.75|505
1654676870000|2022-06-08 08:27:50||93.79||93.77||93.79||93.77|0
1654676890000|2022-06-08 08:28:10|93.83||93.83||93.83||93.83||0
1654676900000|2022-06-08 08:28:20|93.82||93.83||93.83||93.82||1049
1654676920000|2022-06-08 08:28:40|||||||||22
1654676930000|2022-06-08 08:28:50|93.85|93.81|93.86|93.8|93.87|93.81|93.85|93.78|61
1654676940000|2022-06-08 08:29:00|93.85|93.78|93.91|93.82|93.91|93.82|93.85|93.78|3014
1654676950000|2022-06-08 08:29:10|93.92|93.83|93.93|93.86|93.93|93.86|93.92|93.83|0
1654676960000|2022-06-08 08:29:20|||||||||4523
1654676970000|2022-06-08 08:29:30|93.92||93.92||93.92||93.92||0
1654676980000|2022-06-08 08:29:40|93.93||93.93||93.93||93.93||264
1654676990000|2022-06-08 08:29:50|93.92|93.85|93.92|93.85|93.92|93.85|93.91|93.85|1544
1654677010000|2022-06-08 08:30:10|93.93|93.86|93.91|93.85|93.93|93.86|93.91|93.85|0
1654677020000|2022-06-08 08:30:20|93.92||93.92||93.92||93.92||0
1654677030000|2022-06-08 08:30:30|93.91||93.88||93.91||93.88||21187
1654677040000|2022-06-08 08:30:40|93.89|93.81|93.86|93.81|93.9|93.81|93.86|93.8|1090
1654677050000|2022-06-08 08:30:50|93.89|93.84|93.89|93.81|93.9|93.84|93.89|93.81|1425
1654677060000|2022-06-08 08:31:00|93.9|93.82|93.89|93.82|93.91|93.83|93.89|93.82|0
1654677090000|2022-06-08 08:31:30|93.86|93.81|93.86|93.79|93.86|93.81|93.86|93.79|1775
1654677110000|2022-06-08 08:31:50|93.88|93.82|93.9|93.85|93.91|93.85|93.88|93.82|11
1654677130000|2022-06-08 08:32:10||93.82||93.82||93.84||93.82|1061
1654677150000|2022-06-08 08:32:30|||||||||1870
1654677160000|2022-06-08 08:32:40|93.91|93.84|93.95|93.87|93.95|93.87|93.91|93.84|60
1654677170000|2022-06-08 08:32:50|93.93||93.94||93.94||93.93||0
1654677180000|2022-06-08 08:33:00|93.95|93.85|93.91|93.85|93.95|93.85|93.91|93.85|0
1654677190000|2022-06-08 08:33:10|93.9|93.86|93.93|93.86|93.93|93.86|93.9|93.86|13164
1654677210000|2022-06-08 08:33:30|||||||||52
1654677220000|2022-06-08 08:33:40|93.92|93.85|93.92|93.85|93.92|93.85|93.92|93.85|529
1654677230000|2022-06-08 08:33:50|93.93|93.86|93.93|93.86|93.93|93.86|93.93|93.86|0
1654677240000|2022-06-08 08:34:00|93.92|93.85|93.92|93.85|93.93|93.86|93.92|93.85|5288
1654677250000|2022-06-08 08:34:10|||||||||241
1654677260000|2022-06-08 08:34:20|93.93|93.86|93.92|93.85|93.93|93.86|93.92|93.85|0
1654677270000|2022-06-08 08:34:30|93.93|93.87|93.93|93.87|93.93|93.87|93.93|93.87|23
1654677280000|2022-06-08 08:34:40|93.94|93.88|93.95|93.88|93.95|93.88|93.94|93.88|0
1654677290000|2022-06-08 08:34:50|93.93|93.87|93.92|93.87|93.93|93.88|93.92|93.87|2500
1654677300000|2022-06-08 08:35:00|93.93||93.93||93.93||93.93||0
1654677310000|2022-06-08 08:35:10||93.88||93.88||93.88||93.88|0
1654677320000|2022-06-08 08:35:20|93.96|93.89|93.94|93.88|93.97|93.91|93.94|93.88|2858
1654677330000|2022-06-08 08:35:30|93.95||93.94||93.95||93.94||0
1654677340000|2022-06-08 08:35:40|93.92|93.87|93.94|93.88|93.94|93.89|93.92|93.87|0
1654677360000|2022-06-08 08:36:00|||||||||1264
1654677370000|2022-06-08 08:36:10|||||||||2000
1654677380000|2022-06-08 08:36:20|93.92|93.87|93.94|93.88|93.94|93.88|93.92|93.87|12138
1654677390000|2022-06-08 08:36:30||93.89||93.88||93.89||93.87|0
1654677400000|2022-06-08 08:36:40||93.89||93.88||93.89||93.88|0
1654677410000|2022-06-08 08:36:50|93.9|93.87|93.94|93.9|93.94|93.9|93.9|93.87|4119
1654677420000|2022-06-08 08:37:00|93.95|93.91|93.99|93.95|94|93.96|93.95|93.91|7287
1654677430000|2022-06-08 08:37:10|94|93.96|94.03|93.98|94.04|93.98|94|93.96|7028
1654677440000|2022-06-08 08:37:20|94.02|93.97|93.97|93.91|94.02|93.97|93.95|93.88|302
1654677450000|2022-06-08 08:37:30|||||||||10
1654677460000|2022-06-08 08:37:40|93.98||93.98||93.99||93.98||1996
1654677470000|2022-06-08 08:37:50|93.97||93.97||93.97||93.97||0
1654677480000|2022-06-08 08:38:00|||||||||628
1654677490000|2022-06-08 08:38:10|93.96|93.92|93.97|93.92|93.97|93.92|93.96|93.92|5927
1654677510000|2022-06-08 08:38:30|93.96|93.94|93.96|93.89|93.97|93.95|93.93|93.87|6701
1654677530000|2022-06-08 08:38:50||93.9||93.9||93.9||93.9|12
1654677560000|2022-06-08 08:39:20|93.97|93.91|93.9|93.88|93.97|93.91|93.9|93.85|10088
1654677570000|2022-06-08 08:39:30|||||||||10000
1654677580000|2022-06-08 08:39:40|93.89|93.85|93.95|93.89|93.95|93.89|93.87|93.82|10402
1654677590000|2022-06-08 08:39:50|93.97|93.88|93.96|93.89|93.97|93.89|93.96|93.88|0
1654677600000|2022-06-08 08:40:00|93.95|93.88|93.93|93.86|93.95|93.89|93.93|93.86|0
1654677610000|2022-06-08 08:40:10|93.95|93.87|93.93|93.86|93.95|93.89|93.93|93.86|42589
1654677620000|2022-06-08 08:40:20|93.94|93.87|93.93|93.87|93.94|93.87|93.93|93.87|629
1654677630000|2022-06-08 08:40:30|93.94|93.86|93.93|93.87|93.94|93.87|93.93|93.86|53
1654677640000|2022-06-08 08:40:40|||||||||2160
1654677650000|2022-06-08 08:40:50|93.91|93.88|93.94|93.87|93.94|93.88|93.91|93.87|0
1654677660000|2022-06-08 08:41:00|93.93|93.86|93.89|93.85|93.93|93.86|93.89|93.85|4457
1654677680000|2022-06-08 08:41:20|93.92|93.86|93.97|93.91|93.98|93.93|93.92|93.86|92
1654677690000|2022-06-08 08:41:30|93.98|93.93|93.98|93.93|93.98|93.93|93.98|93.93|2368
1654677700000|2022-06-08 08:41:40|93.97|93.92|93.97|93.92|93.98|93.92|93.97|93.91|3932
1654677710000|2022-06-08 08:41:50|93.96|93.91|93.94|93.9|93.96|93.91|93.93|93.9|35745
1654677720000|2022-06-08 08:42:00|||||||||287
1654677730000|2022-06-08 08:42:10|93.95||93.95||93.95||93.95||0
1654677760000|2022-06-08 08:42:40||93.92||93.9||93.92||93.9|30
1654677770000|2022-06-08 08:42:50|93.93||93.93||93.93||93.93||3999
1654677790000|2022-06-08 08:43:10|93.95|93.91|93.97|93.91|93.97|93.91|93.95|93.91|1981
1654677800000|2022-06-08 08:43:20|||||||||95
1654677810000|2022-06-08 08:43:30||93.92||93.92||93.92||93.91|0
1654677820000|2022-06-08 08:43:40|93.96|93.89|93.99|93.93|94.01|93.98|93.94|93.87|20294
1654677830000|2022-06-08 08:43:50|94.01|93.94|94|93.93|94.02|93.96|93.99|93.93|0
1654677840000|2022-06-08 08:44:00|94.01|93.94|94.01|93.94|94.01|93.95|94|93.94|6
1654677850000|2022-06-08 08:44:10|94|93.93|94.01|93.95|94.01|93.95|93.98|93.93|50
1654677860000|2022-06-08 08:44:20|94|93.96|94.02|93.96|94.02|93.96|93.99|93.96|21
1654677870000|2022-06-08 08:44:30|94||94||94||94||93
1654677880000|2022-06-08 08:44:40|||||||||3200
1654677890000|2022-06-08 08:44:50|||||||||5000
1654677910000|2022-06-08 08:45:10|||||||||22217
1654677920000|2022-06-08 08:45:20|||||||||6390
1654677930000|2022-06-08 08:45:30|93.99|93.93|93.97|93.93|93.99|93.95|93.97|93.93|4449
1654677940000|2022-06-08 08:45:40|93.96||93.97||93.97||93.96||1157
1654677960000|2022-06-08 08:46:00||93.94||93.94||93.94||93.94|10000
1654677970000|2022-06-08 08:46:10|93.96|93.93|93.95|93.93|93.96|93.94|93.95|93.93|5869
1654677980000|2022-06-08 08:46:20|93.98|93.94|93.97|93.93|93.98|93.94|93.97|93.93|25
1654678000000|2022-06-08 08:46:40|93.98|93.94|94.04|94|94.04|94|93.98|93.94|29595
1654678010000|2022-06-08 08:46:50|94.03|93.98|94.05|94|94.05|94.01|94|93.95|143287
1654678020000|2022-06-08 08:47:00|94.06|94.02|94.04|94|94.08|94.03|94.04|94|2248
1654678030000|2022-06-08 08:47:10|94.03|93.98|94|93.98|94.03|93.99|94|93.94|3199
1654678040000|2022-06-08 08:47:20|||||||||15865
1654678050000|2022-06-08 08:47:30|93.98|93.94|94|93.98|94|93.98|93.98|93.94|11975
1654678060000|2022-06-08 08:47:40|||||||||2000
1654678080000|2022-06-08 08:48:00|||||||||2516
1654678090000|2022-06-08 08:48:10|||||||||252
1654678100000|2022-06-08 08:48:20|93.99|93.97|94|93.98|94|93.98|93.98|93.95|4660
1654678110000|2022-06-08 08:48:30|94.02|93.99|94.06|94|94.1|94.05|94.02|93.99|5288
1654678120000|2022-06-08 08:48:40|94.07|94.01|94.08|94.02|94.08|94.02|94.05|93.99|358
1654678130000|2022-06-08 08:48:50|94.09|94.03|94.1|94.05|94.11|94.07|94.09|94.03|1970
1654678140000|2022-06-08 08:49:00|94.11|94.06|94.11|94.06|94.11|94.06|94.11|94.06|40
1654678150000|2022-06-08 08:49:10|94.1|94.05|94.09|94.04|94.1|94.05|94.09|94.04|555
1654678160000|2022-06-08 08:49:20||94.05||94.04||94.05||94.04|0
1654678180000|2022-06-08 08:49:40|94.1|94.05|94.11|94.05|94.11|94.06|94.1|94.04|10066
1654678190000|2022-06-08 08:49:50|94.05|94.04|94.1|94.05|94.11|94.06|94.05|94.02|4000
1654678210000|2022-06-08 08:50:10|94.09||94.1||94.1||94.08||24
1654678220000|2022-06-08 08:50:20|94.09||94.09||94.09||94.08||7860
1654678230000|2022-06-08 08:50:30|94.1||94.09||94.1||94.09||10974
1654678240000|2022-06-08 08:50:40|94.1||94.1||94.1||94.09||0
1654678250000|2022-06-08 08:50:50|94.09||94.09||94.09||94.09||0
1654678260000|2022-06-08 08:51:00|94.1||94.1||94.1||94.1||165
1654678280000|2022-06-08 08:51:20|||||||||158
1654678300000|2022-06-08 08:51:40|94.09||94.1||94.1||94.09||100
1654678310000|2022-06-08 08:51:50|94.09||94.08||94.1||94.08||533
1654678340000|2022-06-08 08:52:20|||||||||40
1654678350000|2022-06-08 08:52:30|94.1|94.06|94.11|94.08|94.11|94.08|94.1|94.06|247
1654678360000|2022-06-08 08:52:40|94.09|94.07|94.09|94.06|94.09|94.07|94.09|94.06|536
1654678370000|2022-06-08 08:52:50|94.08|94.07|94.09|94.03|94.09|94.07|94.06|94.02|4298
1654678380000|2022-06-08 08:53:00||94.04||94.03||94.04||94.03|5001
1654678390000|2022-06-08 08:53:10|94.08|94.02|94.08|94.02|94.08|94.02|94.08|94.02|0
1654678400000|2022-06-08 08:53:20|94.09|94.03|94.09|94.04|94.09|94.04|94.09|94.02|0
1654678410000|2022-06-08 08:53:30||94.03||94.04||94.04||94.03|0
1654678420000|2022-06-08 08:53:40||94.03||94.04||94.04||94.03|0
1654678430000|2022-06-08 08:53:50|94.11|94.05|94.11|94.07|94.11|94.07|94.11|94.05|350
1654678440000|2022-06-08 08:54:00|94.1|94.06|94.11|94.06|94.11|94.06|94.1|94.05|4257
1654678450000|2022-06-08 08:54:10|94.13|94.07|94.13|94.07|94.16|94.12|94.1|94.05|10239
1654678460000|2022-06-08 08:54:20|94.12|94.08|94.13|94.08|94.13|94.08|94.12|94.07|7440
1654678470000|2022-06-08 08:54:30|94.14||94.14||94.14||94.14||0
1654678480000|2022-06-08 08:54:40|94.13||94.13||94.13||94.13||0
1654678490000|2022-06-08 08:54:50|94.14||94.13||94.14||94.13||0
1654678500000|2022-06-08 08:55:00|94.14||94.14||94.14||94.14||20
1654678510000|2022-06-08 08:55:10|94.15|94.11|94.16|94.1|94.17|94.12|94.15|94.1|2649
1654678520000|2022-06-08 08:55:20|94.15|94.09|94.16|94.12|94.16|94.12|94.15|94.09|100
1654678540000|2022-06-08 08:55:40|94.15|94.09|94.13|94.08|94.15|94.09|94.13|94.08|1085
1654678580000|2022-06-08 08:56:20|||||||||486
1654678590000|2022-06-08 08:56:30||94.09||94.09||94.09||94.09|4
1654678600000|2022-06-08 08:56:40||94.12||94.1||94.12||94.1|9702
1654678620000|2022-06-08 08:57:00|94.15|94.11|94.15|94.11|94.16|94.14|94.13|94.09|8548
1654678630000|2022-06-08 08:57:10|94.16|94.12|94.15|94.12|94.16|94.12|94.15|94.12|0
1654678640000|2022-06-08 08:57:20|94.14|94.11|94.14|94.11|94.15|94.11|94.14|94.11|2433
1654678660000|2022-06-08 08:57:40|94.15|94.12|94.17|94.12|94.18|94.14|94.15|94.11|4500
1654678670000|2022-06-08 08:57:50|94.16||94.15||94.16||94.15||0
1654678680000|2022-06-08 08:58:00|94.13|94.11|94.13|94.11|94.13|94.11|94.13|94.11|0
1654678700000|2022-06-08 08:58:20|94.12|94.09|94.12|94.09|94.12|94.09|94.12|94.09|25
1654678740000|2022-06-08 08:59:00|||||||||1054
1654678760000|2022-06-08 08:59:20|||||||||1000
1654678770000|2022-06-08 08:59:30|||||||||15
1654678780000|2022-06-08 08:59:40|94.11|94.07|94.07|94.03|94.11|94.07|94.07|94.02|1548
1654678790000|2022-06-08 08:59:50||94.05||94.03||94.05||94.02|4323
1654678800000|2022-06-08 09:00:00||94.02||94.03||94.03||94.02|0
1654678810000|2022-06-08 09:00:10|||||||||8
1654678820000|2022-06-08 09:00:20|||||||||1324
1654678830000|2022-06-08 09:00:30|94.06|94.02|94.06|94.02|94.06|94.02|94.06|94.01|1234
1654678840000|2022-06-08 09:00:40|||||||||2639
1654678850000|2022-06-08 09:00:50|94.05||94.05||94.05||94.05||2632
1654678860000|2022-06-08 09:01:00|||||||||95
1654678870000|2022-06-08 09:01:10|||||||||126
1654678890000|2022-06-08 09:01:30|94.03|94|94.05|94|94.05|94|94.03|94|1129
1654678910000|2022-06-08 09:01:50|||||||||21
1654678920000|2022-06-08 09:02:00|94.03|93.98|93.95|93.89|94.03|93.98|93.94|93.88|4860
1654678930000|2022-06-08 09:02:10|93.94|93.9|93.92|93.88|93.94|93.91|93.92|93.87|18869
1654678940000|2022-06-08 09:02:20|93.91|93.89|93.91|93.87|93.91|93.89|93.91|93.87|0
1654678950000|2022-06-08 09:02:30|93.9|93.88|93.94|93.88|93.94|93.88|93.89|93.88|3472
1654678960000|2022-06-08 09:02:40|93.93|93.87|93.93|93.87|93.94|93.88|93.93|93.87|0
1654678970000|2022-06-08 09:02:50|93.94||93.94||93.94||93.94||0
1654678980000|2022-06-08 09:03:00|93.93|93.88|93.9|93.84|93.93|93.89|93.9|93.84|273
1654678990000|2022-06-08 09:03:10|93.88|93.83|93.94|93.88|93.94|93.89|93.88|93.82|4366
1654679000000|2022-06-08 09:03:20|93.93|93.86|93.93|93.86|93.93|93.87|93.88|93.85|4023
1654679010000|2022-06-08 09:03:30|93.91|93.85|93.94|93.87|93.94|93.87|93.91|93.85|626
1654679020000|2022-06-08 09:03:40|93.93|93.88|93.91|93.86|93.93|93.88|93.91|93.86|0
1654679030000|2022-06-08 09:03:50||93.85||93.85||93.85||93.85|0
1654679040000|2022-06-08 09:04:00||93.86||93.85||93.86||93.85|242
1654679050000|2022-06-08 09:04:10|93.9|93.84|93.9|93.84|93.9|93.84|93.89|93.82|1699
1654679060000|2022-06-08 09:04:20||93.85||93.85||93.85||93.84|0
1654679070000|2022-06-08 09:04:30|||||||||532
1654679080000|2022-06-08 09:04:40||93.87||93.85||93.87||93.85|10
1654679090000|2022-06-08 09:04:50|||||||||56
1654679100000|2022-06-08 09:05:00||93.86||93.86||93.86||93.86|70
1654679110000|2022-06-08 09:05:10|93.92|93.87|93.93|93.88|93.94|93.89|93.92|93.87|434
1654679120000|2022-06-08 09:05:20|93.94|93.89|93.94|93.89|93.94|93.89|93.94|93.89|529
1654679140000|2022-06-08 09:05:40||93.91||93.91||93.91||93.91|0
1654679150000|2022-06-08 09:05:50|93.93|93.89|93.91|93.85|93.93|93.89|93.89|93.84|2653
1654679160000|2022-06-08 09:06:00|93.92||93.91||93.92||93.91||524
1654679170000|2022-06-08 09:06:10|93.9|93.84|93.83|93.79|93.9|93.84|93.83|93.77|129
1654679180000|2022-06-08 09:06:20|93.82||93.83||93.83||93.82||0
1654679190000|2022-06-08 09:06:30|||||||||850
1654679200000|2022-06-08 09:06:40|||||||||2934
1654679210000|2022-06-08 09:06:50|93.85|93.81|93.85|93.82|93.88|93.82|93.85|93.81|7610
1654679220000|2022-06-08 09:07:00|93.87|93.84|93.89|93.84|93.9|93.85|93.87|93.84|1215
1654679230000|2022-06-08 09:07:10|93.9|93.85|93.89|93.85|93.91|93.85|93.88|93.82|9
1654679240000|2022-06-08 09:07:20|93.9||93.9||93.9||93.89||47
1654679250000|2022-06-08 09:07:30|93.89||93.89||93.9||93.89||0
1654679260000|2022-06-08 09:07:40|93.9|93.83|93.88|93.82|93.9|93.85|93.86|93.81|5560
1654679270000|2022-06-08 09:07:50|93.89|93.84|93.86|93.81|93.89|93.84|93.86|93.81|0
1654679280000|2022-06-08 09:08:00|93.87|93.82|93.89|93.83|93.89|93.83|93.87|93.82|0
1654679290000|2022-06-08 09:08:10|93.88|93.82|93.89|93.83|93.89|93.83|93.87|93.81|0
1654679300000|2022-06-08 09:08:20|93.88|93.82|93.87|93.8|93.88|93.83|93.83|93.79|10257
1654679310000|2022-06-08 09:08:30|93.85|93.81|93.86|93.8|93.87|93.81|93.85|93.8|12
1654679320000|2022-06-08 09:08:40|93.85||93.85||93.85||93.85||1074
1654679330000|2022-06-08 09:08:50|93.84|93.79|93.84|93.79|93.84|93.79|93.81|93.79|2423
1654679340000|2022-06-08 09:09:00|93.83||93.85||93.85||93.83||7784
1654679350000|2022-06-08 09:09:10|93.84||93.82||93.84||93.82||2
1654679360000|2022-06-08 09:09:20|93.81|93.78|93.82|93.78|93.82|93.78|93.8|93.76|10482
1654679370000|2022-06-08 09:09:30|93.83|93.77|93.82|93.76|93.83|93.78|93.81|93.76|15
1654679380000|2022-06-08 09:09:40|93.8|93.75|93.8|93.76|93.82|93.77|93.8|93.75|3
1654679420000|2022-06-08 09:10:20|93.79|93.75|93.79|93.75|93.79|93.75|93.78|93.75|346
1654679430000|2022-06-08 09:10:30|93.8||93.8||93.8||93.8||0
1654679450000|2022-06-08 09:10:50|||||||||6954
1654679460000|2022-06-08 09:11:00|||||||||5
1654679480000|2022-06-08 09:11:20|93.79||93.78||93.79||93.78||1310
1654679520000|2022-06-08 09:12:00|||||||||186
1654679530000|2022-06-08 09:12:10|93.79|93.76|93.84|93.79|93.85|93.79|93.79|93.76|9503
1654679540000|2022-06-08 09:12:20|93.85|93.8|93.82|93.79|93.85|93.8|93.82|93.79|1825
1654679550000|2022-06-08 09:12:30|93.81|93.77|93.79|93.74|93.81|93.77|93.79|93.73|4886
1654679560000|2022-06-08 09:12:40|93.78|93.73|93.79|93.75|93.79|93.75|93.76|93.71|4
1654679570000|2022-06-08 09:12:50|93.81|93.76|93.79|93.75|93.82|93.77|93.79|93.75|125
1654679580000|2022-06-08 09:13:00|93.78|93.74|93.74|93.69|93.78|93.74|93.74|93.68|0
1654679600000|2022-06-08 09:13:20|93.76|93.7|93.78|93.73|93.78|93.73|93.76|93.7|3550
1654679610000|2022-06-08 09:13:30|93.79|93.74|93.84|93.8|93.85|93.8|93.78|93.74|2604
1654679620000|2022-06-08 09:13:40|93.85||93.84||93.85||93.84||0
1654679630000|2022-06-08 09:13:50|93.85||93.85||93.85||93.83||1511
1654679640000|2022-06-08 09:14:00|93.86|93.82|93.83|93.8|93.87|93.82|93.83|93.8|19357
1654679650000|2022-06-08 09:14:10|93.82|93.79|93.82|93.79|93.82|93.79|93.81|93.78|12
1654679660000|2022-06-08 09:14:20|93.84|93.78|93.82|93.78|93.84|93.79|93.81|93.78|1055
1654679670000|2022-06-08 09:14:30|93.81|93.77|93.81|93.76|93.82|93.77|93.79|93.74|5
1654679690000|2022-06-08 09:14:50|93.8|93.75|93.8|93.75|93.8|93.75|93.79|93.73|1700
1654679700000|2022-06-08 09:15:00|93.81|93.76|93.81|93.76|93.82|93.77|93.81|93.76|0
1654679710000|2022-06-08 09:15:10|93.8|93.75|93.78|93.73|93.8|93.76|93.78|93.72|19
1654679720000|2022-06-08 09:15:20|93.79|93.74|93.79|93.74|93.79|93.74|93.79|93.73|0
1654679730000|2022-06-08 09:15:30|93.8|93.75|93.8|93.75|93.8|93.75|93.8|93.75|7966
1654679740000|2022-06-08 09:15:40|93.81||93.81||93.81||93.81||0
1654679750000|2022-06-08 09:15:50|93.8|93.74|93.8|93.74|93.8|93.74|93.79|93.73|0
1654679760000|2022-06-08 09:16:00|93.79|93.73|93.8|93.74|93.8|93.74|93.79|93.73|833
1654679770000|2022-06-08 09:16:10|93.79|93.73|93.78|93.73|93.79|93.73|93.78|93.73|5026
1654679780000|2022-06-08 09:16:20||93.75||93.75||93.75||93.75|0
1654679790000|2022-06-08 09:16:30|93.79||93.79||93.79||93.79||1050
1654679800000|2022-06-08 09:16:40|||||||||159
1654679810000|2022-06-08 09:16:50|93.77|93.73|93.79|93.74|93.79|93.75|93.77|93.73|2188
1654679820000|2022-06-08 09:17:00||93.75||93.75||93.75||93.75|0
1654679830000|2022-06-08 09:17:10|93.81|93.76|93.82|93.78|93.82|93.78|93.81|93.76|57
1654679840000|2022-06-08 09:17:20|||||||||1066
1654679850000|2022-06-08 09:17:30|93.81||93.81||93.81||93.81||0
1654679860000|2022-06-08 09:17:40|93.8|93.76|93.81|93.78|93.81|93.78|93.8|93.76|7210
1654679880000|2022-06-08 09:18:00||93.79||93.79||93.79||93.79|0
1654679890000|2022-06-08 09:18:10|93.8|93.78|93.86|93.81|93.86|93.82|93.8|93.78|4653
1654679900000|2022-06-08 09:18:20|93.85|93.8|93.86|93.82|93.86|93.83|93.85|93.8|4569
1654679910000|2022-06-08 09:18:30|93.87|93.83|93.87|93.82|93.87|93.83|93.87|93.82|0
1654679920000|2022-06-08 09:18:40|93.88|93.83|93.86|93.83|93.88|93.83|93.86|93.83|0
1654679930000|2022-06-08 09:18:50|||||||||465
1654679940000|2022-06-08 09:19:00|93.85|93.84|93.8|93.75|93.85|93.84|93.78|93.73|10783
1654679960000|2022-06-08 09:19:20|93.79|93.73|93.74|93.68|93.79|93.73|93.73|93.68|3265
1654679970000|2022-06-08 09:19:30|93.75|93.69|93.74|93.69|93.75|93.7|93.73|93.69|386
1654679980000|2022-06-08 09:19:40|93.75||93.74||93.75||93.74||3467
1654679990000|2022-06-08 09:19:50|93.75|93.7|93.75|93.7|93.75|93.7|93.74|93.7|2000
1654680000000|2022-06-08 09:20:00||93.69||93.69||93.69||93.69|0
1654680010000|2022-06-08 09:20:10|93.76|93.71|93.76|93.71|93.78|93.74|93.76|93.71|1660
1654680020000|2022-06-08 09:20:20|93.77|93.72|93.77|93.71|93.78|93.72|93.77|93.71|0
1654680030000|2022-06-08 09:20:30||93.72||93.72||93.72||93.72|106
1654680040000|2022-06-08 09:20:40|93.76|93.71|93.76|93.7|93.76|93.71|93.76|93.7|0
1654680050000|2022-06-08 09:20:50|||||||||61
1654680060000|2022-06-08 09:21:00|93.75|93.69|93.76|93.7|93.76|93.7|93.75|93.69|1375
1654680070000|2022-06-08 09:21:10|||||||||4236
1654680080000|2022-06-08 09:21:20|93.75|93.69|93.68|93.62|93.75|93.69|93.68|93.62|14151
1654680090000|2022-06-08 09:21:30|93.66|93.61|93.66|93.61|93.68|93.63|93.66|93.61|104
1654680100000|2022-06-08 09:21:40|93.68|93.63|93.62|93.55|93.68|93.63|93.6|93.54|12473
1654680110000|2022-06-08 09:21:50|93.6|93.56|93.6|93.54|93.63|93.57|93.6|93.54|0
1654680120000|2022-06-08 09:22:00||93.55||93.55||93.56||93.53|0
1654680130000|2022-06-08 09:22:10||93.54||93.53||93.54||93.53|10
1654680140000|2022-06-08 09:22:20||93.54||93.54||93.54||93.54|62
1654680150000|2022-06-08 09:22:30|93.58|93.53|93.49|93.45|93.58|93.53|93.49|93.44|18303
1654680160000|2022-06-08 09:22:40|93.51||93.51||93.51||93.51||534
1654680180000|2022-06-08 09:23:00|93.49||93.49||93.49||93.49||6
1654680190000|2022-06-08 09:23:10|93.51|93.46|93.54|93.49|93.54|93.49|93.51|93.46|711
1654680200000|2022-06-08 09:23:20|93.55|93.5|93.56|93.51|93.57|93.51|93.54|93.5|0
1654680210000|2022-06-08 09:23:30|93.53|93.5|93.5|93.44|93.53|93.5|93.5|93.44|6297
1654680220000|2022-06-08 09:23:40|93.52|93.43|93.54|93.48|93.56|93.5|93.52|93.43|819
1654680230000|2022-06-08 09:23:50|93.55|93.49|93.56|93.49|93.57|93.5|93.54|93.48|0
1654680240000|2022-06-08 09:24:00|93.55|93.48|93.55|93.48|93.56|93.49|93.54|93.48|0
1654680250000|2022-06-08 09:24:10|93.56|93.49|93.55|93.49|93.56|93.49|93.55|93.48|0
1654680260000|2022-06-08 09:24:20|93.54|93.48|93.54|93.48|93.56|93.5|93.53|93.47|0
1654680280000|2022-06-08 09:24:40|93.53|93.49|93.55|93.5|93.57|93.5|93.53|93.48|21019
1654680290000|2022-06-08 09:24:50|||||||||48408
1654680300000|2022-06-08 09:25:00|93.56||93.56||93.56||93.56||0
1654680320000|2022-06-08 09:25:20|||||||||2114
1654680330000|2022-06-08 09:25:30||93.51||93.51||93.51||93.49|0
1654680340000|2022-06-08 09:25:40|93.57|93.52|93.64|93.59|93.64|93.59|93.57|93.52|10350
1654680350000|2022-06-08 09:25:50|93.63||93.65||93.65||93.63||600
1654680360000|2022-06-08 09:26:00|93.66|93.6|93.66|93.6|93.66|93.6|93.65|93.6|0
1654680370000|2022-06-08 09:26:10|93.67|93.61|93.67|93.61|93.67|93.61|93.67|93.61|3188
1654680380000|2022-06-08 09:26:20|93.66||93.66||93.66||93.66||0
1654680390000|2022-06-08 09:26:30|93.64||93.64||93.64||93.64||3524
1654680420000|2022-06-08 09:27:00|93.63|93.6|93.64|93.59|93.64|93.6|93.62|93.59|6218
1654680430000|2022-06-08 09:27:10|||||||||53
1654680440000|2022-06-08 09:27:20|||||||||2000
1654680450000|2022-06-08 09:27:30|||||||||2309
1654680460000|2022-06-08 09:27:40|93.66|93.6|93.68|93.63|93.69|93.64|93.66|93.6|6033
1654680480000|2022-06-08 09:28:00|93.67|93.62|93.64|93.58|93.67|93.63|93.63|93.58|10403
1654680490000|2022-06-08 09:28:10|93.63|93.57|93.63|93.57|93.64|93.58|93.63|93.57|0
1654680500000|2022-06-08 09:28:20|93.64|93.56|93.65|93.59|93.65|93.59|93.64|93.56|44
1654680510000|2022-06-08 09:28:30|93.66|93.6|93.65|93.59|93.66|93.6|93.64|93.58|11000
1654680520000|2022-06-08 09:28:40|93.64|93.6|93.66|93.62|93.66|93.62|93.64|93.6|0
1654680530000|2022-06-08 09:28:50||93.61||93.61||93.61||93.61|0
1654680540000|2022-06-08 09:29:00|||||||||748
1654680550000|2022-06-08 09:29:10||93.62||93.62||93.62||93.62|0
1654680560000|2022-06-08 09:29:20|93.65|93.61|93.65|93.6|93.65|93.61|93.62|93.6|2723
1654680580000|2022-06-08 09:29:40|93.62|93.59|93.69|93.63|93.69|93.64|93.6|93.56|17318
1654680590000|2022-06-08 09:29:50|93.7|93.64|93.7|93.65|93.7|93.65|93.69|93.64|0
1654680600000|2022-06-08 09:30:00||93.64||93.64||93.64||93.64|0
1654680610000|2022-06-08 09:30:10||93.65||93.65||93.65||93.64|50212
1654680620000|2022-06-08 09:30:20|93.68|93.64|93.69|93.64|93.7|93.65|93.68|93.64|80
1654680640000|2022-06-08 09:30:40|||||||||24
1654680650000|2022-06-08 09:30:50|||||||||11638
1654680670000|2022-06-08 09:31:10|||||||||5307
1654680680000|2022-06-08 09:31:20|||||||||4141
1654680690000|2022-06-08 09:31:30|||||||||7
1654680700000|2022-06-08 09:31:40|||||||||53
1654680710000|2022-06-08 09:31:50|||||||||1056
1654680750000|2022-06-08 09:32:30||93.65||93.65||93.65||93.65|1651
1654680760000|2022-06-08 09:32:40|93.68||93.68||93.68||93.68||2337
1654680770000|2022-06-08 09:32:50||93.64||93.64||93.64||93.64|0
1654680780000|2022-06-08 09:33:00||93.65||93.65||93.65||93.65|0
1654680800000|2022-06-08 09:33:20|93.7|93.66|93.7|93.67|93.7|93.67|93.7|93.66|26275
1654680810000|2022-06-08 09:33:30|93.69|93.65|93.58|93.52|93.69|93.65|93.58|93.52|5931
1654680830000|2022-06-08 09:33:50||93.53||93.52||93.53||93.52|1
1654680840000|2022-06-08 09:34:00|93.57||93.57||93.57||93.57||1630
1654680860000|2022-06-08 09:34:20|93.56|93.51|93.57|93.53|93.57|93.53|93.54|93.49|16162
1654680870000|2022-06-08 09:34:30|93.58|93.54|93.56|93.52|93.58|93.56|93.56|93.5|7478
1654680880000|2022-06-08 09:34:40|93.55|93.5|93.54|93.47|93.55|93.5|93.54|93.47|24
1654680890000|2022-06-08 09:34:50|93.53|93.46|93.53|93.48|93.53|93.49|93.45|93.44|25663
1654680910000|2022-06-08 09:35:10|93.47|93.47|93.49|93.43|93.53|93.47|93.47|93.43|3960
1654680920000|2022-06-08 09:35:20|93.48|93.42|93.48|93.42|93.49|93.44|93.46|93.41|9
1654680930000|2022-06-08 09:35:30||93.43||93.42||93.43||93.42|128
1654680970000|2022-06-08 09:36:10||93.44||93.44||93.44||93.44|10
1654680980000|2022-06-08 09:36:20|93.46||93.46||93.46||93.46||52237
1654680990000|2022-06-08 09:36:30|93.42|93.42|93.38|93.34|93.42|93.42|93.35|93.33|10551
1654681000000|2022-06-08 09:36:40|||||||||2201
1654681010000|2022-06-08 09:36:50|93.3|93.33|93.39|93.35|93.42|93.37|93.3|93.28|65106
1654681020000|2022-06-08 09:37:00|93.42|93.36|93.45|93.39|93.45|93.39|93.42|93.36|2106
1654681030000|2022-06-08 09:37:10|93.44|93.4|93.41|93.36|93.44|93.4|93.41|93.36|15034
1654681040000|2022-06-08 09:37:20|93.43|93.37|93.43|93.38|93.44|93.39|93.43|93.37|15030
1654681050000|2022-06-08 09:37:30||93.39||93.39||93.39||93.39|0
1654681060000|2022-06-08 09:37:40|93.41|93.37|93.43|93.39|93.43|93.39|93.41|93.35|4658
1654681070000|2022-06-08 09:37:50|93.44|93.4|93.5|93.45|93.52|93.45|93.44|93.4|2530
1654681080000|2022-06-08 09:38:00|93.46|93.43|93.53|93.49|93.53|93.51|93.46|93.42|30987
1654681090000|2022-06-08 09:38:10|93.52|93.46|93.53|93.48|93.53|93.49|93.5|93.45|6008
1654681100000|2022-06-08 09:38:20|||||||||47543
1654681110000|2022-06-08 09:38:30|93.52|93.49|93.51|93.48|93.53|93.49|93.51|93.48|2143
1654681120000|2022-06-08 09:38:40|93.52|93.46|93.46|93.39|93.53|93.46|93.45|93.38|6107
1654681140000|2022-06-08 09:39:00|93.48|93.4|93.51|93.46|93.53|93.48|93.48|93.4|3170
1654681150000|2022-06-08 09:39:10|93.5|93.42|93.48|93.42|93.5|93.43|93.48|93.42|29
1654681160000|2022-06-08 09:39:20|93.49|93.43|93.49|93.42|93.5|93.44|93.49|93.42|10
1654681170000|2022-06-08 09:39:30|93.48|93.4|93.46|93.39|93.48|93.4|93.46|93.39|0
1654681180000|2022-06-08 09:39:40|93.47|93.42|93.49|93.42|93.49|93.42|93.47|93.42|0
1654681190000|2022-06-08 09:39:50|93.48||93.48||93.48||93.48||0
1654681200000|2022-06-08 09:40:00|93.47|93.4|93.47|93.4|93.47|93.4|93.47|93.4|250
1654681210000|2022-06-08 09:40:10|93.46|93.39|93.47|93.4|93.47|93.4|93.46|93.39|0
1654681220000|2022-06-08 09:40:20|93.46|93.39|93.46|93.39|93.46|93.39|93.46|93.39|2481
1654681230000|2022-06-08 09:40:30|93.45|93.38|93.41|93.34|93.45|93.38|93.37|93.31|3928
1654681240000|2022-06-08 09:40:40|93.4||93.41||93.41||93.4||0
1654681250000|2022-06-08 09:40:50|93.42||93.42||93.42||93.42||407
1654681260000|2022-06-08 09:41:00|93.41||93.4||93.41||93.4||1000
1654681280000|2022-06-08 09:41:20|93.41||93.41||93.41||93.41||0
1654681290000|2022-06-08 09:41:30|93.4||93.4||93.4||93.4||254
1654681300000|2022-06-08 09:41:40|||||||||1065
1654681320000|2022-06-08 09:42:00|||||||||1210
1654681360000|2022-06-08 09:42:40|||||||||1000
1654681390000|2022-06-08 09:43:10|||||||||109
1654681410000|2022-06-08 09:43:30|93.39||93.39||93.39||93.39||18
1654681420000|2022-06-08 09:43:40|93.4||93.4||93.4||93.4||0
1654681430000|2022-06-08 09:43:50|||||||||7451
1654681440000|2022-06-08 09:44:00|93.39||93.39||93.39||93.39||0
1654681470000|2022-06-08 09:44:30|93.4|93.35|93.42|93.39|93.42|93.39|93.4|93.35|5261
1654681480000|2022-06-08 09:44:40|93.41||93.42||93.42||93.41||71
1654681490000|2022-06-08 09:44:50|93.43||93.44||93.44||93.43||5355
1654681500000|2022-06-08 09:45:00|||||||||11
1654681510000|2022-06-08 09:45:10|||||||||20026
1654681520000|2022-06-08 09:45:20|93.45|93.4|93.5|93.45|93.52|93.45|93.44|93.39|3209
1654681530000|2022-06-08 09:45:30||93.46||93.46||93.46||93.46|0
1654681570000|2022-06-08 09:46:10|||||||||2813
1654681580000|2022-06-08 09:46:20||93.47||93.47||93.47||93.47|0
1654681590000|2022-06-08 09:46:30|93.49|93.45|93.48|93.43|93.49|93.45|93.48|93.43|8414
1654681600000|2022-06-08 09:46:40||93.44||93.43||93.44||93.43|2808
1654681640000|2022-06-08 09:47:20||93.44||93.44||93.44||93.44|0
1654681650000|2022-06-08 09:47:30||93.43||93.43||93.43||93.43|7008
1654681660000|2022-06-08 09:47:40||93.44||93.44||93.44||93.44|806
1654681670000|2022-06-08 09:47:50|93.51|93.45|93.5|93.47|93.53|93.47|93.5|93.45|541
1654681690000|2022-06-08 09:48:10|||||||||900
1654681750000|2022-06-08 09:49:10|93.49|93.45|93.5|93.46|93.52|93.47|93.48|93.45|6375
1654681760000|2022-06-08 09:49:20|93.48|93.45|93.41|93.37|93.48|93.45|93.4|93.34|1623
1654681770000|2022-06-08 09:49:30|93.42|93.38|93.42|93.37|93.42|93.38|93.41|93.37|17
1654681780000|2022-06-08 09:49:40|93.41|93.35|93.4|93.36|93.41|93.36|93.39|93.33|3875
1654681790000|2022-06-08 09:49:50|93.39|93.34|93.37|93.33|93.39|93.34|93.36|93.31|604
1654681800000|2022-06-08 09:50:00|93.38|93.35|93.4|93.35|93.4|93.35|93.38|93.35|24803
1654681830000|2022-06-08 09:50:30|93.39|93.33|93.39|93.32|93.39|93.33|93.38|93.32|1009
1654681840000|2022-06-08 09:50:40|93.4|93.33|93.39|93.32|93.4|93.34|93.39|93.32|8080
1654681850000|2022-06-08 09:50:50|93.4|93.33|93.39|93.33|93.4|93.34|93.38|93.32|0
1654681860000|2022-06-08 09:51:00|93.38|93.32|93.38|93.34|93.38|93.34|93.38|93.32|0
1654681870000|2022-06-08 09:51:10|93.36||93.37||93.37||93.36||0
1654681880000|2022-06-08 09:51:20|||||||||170
1654681890000|2022-06-08 09:51:30|||||||||6
1654681920000|2022-06-08 09:52:00|||||||||3
1654681930000|2022-06-08 09:52:10|||||||||20022
1654681950000|2022-06-08 09:52:30|93.38|93.35|93.42|93.37|93.42|93.38|93.38|93.35|16995
1654681970000|2022-06-08 09:52:50|93.41||93.41||93.41||93.4||0
1654681990000|2022-06-08 09:53:10|93.42||93.42||93.42||93.42||0
1654682020000|2022-06-08 09:53:40|93.37|93.36|93.39|93.34|93.42|93.36|93.35|93.34|7050
1654682030000|2022-06-08 09:53:50|93.38||93.38||93.38||93.38||58262
1654682050000|2022-06-08 09:54:10|||||||||35000
1654682060000|2022-06-08 09:54:20|93.39|93.35|93.39|93.35|93.4|93.35|93.39|93.35|1
1654682070000|2022-06-08 09:54:30|93.4|93.34|93.41|93.36|93.41|93.36|93.39|93.34|0
1654682080000|2022-06-08 09:54:40|93.4|93.34|93.38|93.34|93.4|93.34|93.38|93.34|6241
1654682100000|2022-06-08 09:55:00|93.4|93.35|93.4|93.35|93.4|93.36|93.4|93.35|0
1654682110000|2022-06-08 09:55:10|93.39||93.4||93.4||93.39||66257
1654682120000|2022-06-08 09:55:20|93.39|93.34|93.39|93.35|93.39|93.35|93.34|93.32|14500
1654682130000|2022-06-08 09:55:30|93.4|93.4|93.46|93.41|93.46|93.42|93.4|93.37|59167
1654682140000|2022-06-08 09:55:40|93.45|93.43|93.45|93.41|93.45|93.44|93.45|93.41|1216
1654682150000|2022-06-08 09:55:50|93.44|93.4|93.43|93.4|93.45|93.41|93.41|93.4|20283
1654682160000|2022-06-08 09:56:00|||||||||4707
1654682170000|2022-06-08 09:56:10|93.42|93.38|93.43|93.4|93.43|93.4|93.42|93.37|6164
1654682180000|2022-06-08 09:56:20|||||||||3563
1654682200000|2022-06-08 09:56:40|93.42|93.38|93.41|93.39|93.42|93.4|93.41|93.37|5375
1654682220000|2022-06-08 09:57:00|||||||||1253
1654682230000|2022-06-08 09:57:10|93.39|93.37|93.41|93.37|93.41|93.38|93.39|93.35|11698
1654682240000|2022-06-08 09:57:20|93.42|93.38|93.5|93.44|93.51|93.46|93.42|93.38|19956
1654682250000|2022-06-08 09:57:30|93.51|93.45|93.5|93.45|93.51|93.45|93.49|93.44|0
1654682260000|2022-06-08 09:57:40|93.49|93.44|93.43|93.4|93.5|93.46|93.41|93.38|27366
1654682270000|2022-06-08 09:57:50|93.42|93.38|93.45|93.41|93.47|93.41|93.38|93.36|9330
1654682280000|2022-06-08 09:58:00|93.44|93.4|93.33|93.31|93.45|93.4|93.31|93.27|33335
1654682290000|2022-06-08 09:58:10|93.36|93.29|93.36|93.31|93.37|93.31|93.36|93.28|4489
1654682300000|2022-06-08 09:58:20|93.35||93.35||93.35||93.35||0
1654682310000|2022-06-08 09:58:30||93.3||93.31||93.31||93.3|8
1654682330000|2022-06-08 09:58:50|93.34|93.3|93.3|93.24|93.34|93.3|93.3|93.24|10070
1654682360000|2022-06-08 09:59:20|93.31|93.25|93.34|93.29|93.34|93.29|93.31|93.25|4869
1654682370000|2022-06-08 09:59:30|93.31|93.27|93.3|93.24|93.31|93.27|93.29|93.24|34
1654682380000|2022-06-08 09:59:40|93.29|93.23|93.28|93.25|93.29|93.25|93.27|93.22|0
1654682390000|2022-06-08 09:59:50|||||||||50000
1654682400000|2022-06-08 10:00:00|93.27|93.22|93.26|93.2|93.27|93.22|93.26|93.2|26887
1654682410000|2022-06-08 10:00:10||93.21||93.21||93.21||93.21|10654
1654682430000|2022-06-08 10:00:30||93.22||93.21||93.22||93.21|0
1654682450000|2022-06-08 10:00:50|93.25||93.26||93.26||93.25||2655
1654682460000|2022-06-08 10:01:00|93.28|93.22|93.29|93.24|93.29|93.24|93.28|93.21|5581
1654682480000|2022-06-08 10:01:20|93.28||93.28||93.28||93.28||1072
1654682500000|2022-06-08 10:01:40|93.27|93.22|93.25|93.21|93.27|93.22|93.23|93.19|8138
1654682520000|2022-06-08 10:02:00|93.26|93.22|93.28|93.22|93.28|93.24|93.26|93.22|0
1654682530000|2022-06-08 10:02:10|93.27|93.21|93.28|93.22|93.28|93.22|93.25|93.2|4
1654682540000|2022-06-08 10:02:20|||||||||520
1654682560000|2022-06-08 10:02:40||93.21||93.23||93.23||93.21|0
1654682570000|2022-06-08 10:02:50|||||||||53
1654682580000|2022-06-08 10:03:00||93.24||93.25||93.25||93.23|0
1654682620000|2022-06-08 10:03:40|93.27|93.22|93.26|93.22|93.27|93.22|93.25|93.2|27
1654682640000|2022-06-08 10:04:00|93.27|93.23|93.28|93.26|93.28|93.26|93.27|93.22|5519
1654682650000|2022-06-08 10:04:10|93.3|93.27|93.4|93.35|93.41|93.35|93.3|93.27|6298
1654682660000|2022-06-08 10:04:20|93.41|93.36|93.41|93.36|93.42|93.37|93.4|93.35|0
1654682670000|2022-06-08 10:04:30|93.42|93.37|93.43|93.39|93.47|93.4|93.41|93.36|0
1654682680000|2022-06-08 10:04:40|93.42|93.4|93.44|93.4|93.44|93.4|93.4|93.35|5811
1654682710000|2022-06-08 10:05:10|93.43|93.41|93.44|93.41|93.44|93.41|93.42|93.4|0
1654682730000|2022-06-08 10:05:30|93.43||93.44||93.44||93.43||0
1654682740000|2022-06-08 10:05:40|93.43||93.44||93.44||93.43||1618
1654682750000|2022-06-08 10:05:50|93.42|93.4|93.43|93.4|93.44|93.4|93.42|93.4|1954
1654682760000|2022-06-08 10:06:00|||||||||50
1654682770000|2022-06-08 10:06:10|||||||||2500
1654682780000|2022-06-08 10:06:20|93.41|93.38|93.45|93.4|93.46|93.4|93.39|93.34|23553
1654682790000|2022-06-08 10:06:30|93.46|93.41|93.44|93.38|93.48|93.43|93.43|93.38|2033
1654682800000|2022-06-08 10:06:40|93.43|93.4|93.44|93.39|93.44|93.4|93.43|93.38|0
1654682810000|2022-06-08 10:06:50|93.45|93.38|93.42|93.38|93.45|93.38|93.42|93.38|0
1654682820000|2022-06-08 10:07:00|93.44|93.39|93.45|93.4|93.45|93.4|93.43|93.36|6735
1654682830000|2022-06-08 10:07:10|93.44|93.39|93.42|93.39|93.44|93.39|93.41|93.37|0
1654682850000|2022-06-08 10:07:30|||||||||50000
1654682860000|2022-06-08 10:07:40|93.43|93.41|93.44|93.42|93.46|93.43|93.43|93.41|13138
1654682870000|2022-06-08 10:07:50|93.47|93.43|93.53|93.5|93.56|93.5|93.47|93.43|4618
1654682880000|2022-06-08 10:08:00|93.54|93.51|93.55|93.51|93.55|93.51|93.54|93.51|0
1654682890000|2022-06-08 10:08:10|93.56|93.52|93.57|93.52|93.57|93.53|93.56|93.5|0
1654682900000|2022-06-08 10:08:20|93.56|93.5|93.57|93.51|93.57|93.52|93.54|93.5|4501
1654682910000|2022-06-08 10:08:30||93.52||93.52||93.52||93.52|53
1654682920000|2022-06-08 10:08:40||93.53||93.52||93.53||93.52|1000
1654682930000|2022-06-08 10:08:50||93.53||93.53||93.53||93.53|2
1654682940000|2022-06-08 10:09:00|93.59|93.54|93.63|93.59|93.64|93.59|93.59|93.53|3623
1654682950000|2022-06-08 10:09:10|93.64|93.6|93.64|93.6|93.65|93.6|93.63|93.59|1432
1654682960000|2022-06-08 10:09:20|93.63||93.64||93.64||93.63||239
1654682970000|2022-06-08 10:09:30|93.63|93.58|93.63|93.58|93.64|93.58|93.62|93.58|742
1654682980000|2022-06-08 10:09:40|93.64|93.6|93.65|93.6|93.65|93.6|93.64|93.6|28
1654683000000|2022-06-08 10:10:00|93.64||93.64||93.64||93.64||0
1654683010000|2022-06-08 10:10:10|||||||||230
1654683020000|2022-06-08 10:10:20|93.65||93.64||93.65||93.64||567
1654683050000|2022-06-08 10:10:50|93.63|93.58|93.64|93.58|93.65|93.59|93.61|93.58|6744
1654683060000|2022-06-08 10:11:00|93.65||93.64||93.65||93.64||0
1654683070000|2022-06-08 10:11:10||93.59||93.58||93.59||93.58|4323
1654683100000|2022-06-08 10:11:40|93.65|93.59|93.65|93.6|93.65|93.62|93.65|93.58|28503
1654683110000|2022-06-08 10:11:50||93.61||93.61||93.61||93.61|0
1654683120000|2022-06-08 10:12:00|93.64|93.6|93.65|93.59|93.65|93.6|93.64|93.58|2868
1654683130000|2022-06-08 10:12:10||93.6||93.6||93.6||93.6|2
1654683150000|2022-06-08 10:12:30|93.64|93.59|93.65|93.61|93.65|93.61|93.62|93.58|0
1654683160000|2022-06-08 10:12:40|93.64||93.64||93.64||93.64||0
1654683170000|2022-06-08 10:12:50|||||||||5572
1654683180000|2022-06-08 10:13:00|93.61|93.58|93.62|93.58|93.64|93.58|93.61|93.58|15055
1654683200000|2022-06-08 10:13:20|93.61|93.56|93.59|93.53|93.61|93.56|93.59|93.53|6676
1654683210000|2022-06-08 10:13:30|93.58|93.52|93.56|93.51|93.58|93.52|93.56|93.5|0
1654683220000|2022-06-08 10:13:40|||||||||5
1654683230000|2022-06-08 10:13:50|93.58|93.52|93.59|93.54|93.61|93.55|93.58|93.52|2650
1654683240000|2022-06-08 10:14:00|93.6|93.52|93.54|93.5|93.6|93.52|93.54|93.5|2500
1654683260000|2022-06-08 10:14:20|93.55|93.49|93.53|93.49|93.55|93.49|93.53|93.49|0
1654683270000|2022-06-08 10:14:30|93.55|93.5|93.6|93.55|93.61|93.55|93.55|93.5|3984
1654683280000|2022-06-08 10:14:40|93.61|93.56|93.62|93.57|93.63|93.57|93.61|93.55|4418
1654683300000|2022-06-08 10:15:00|93.61||93.61||93.61||93.61||300
1654683310000|2022-06-08 10:15:10|93.59|93.55|93.58|93.52|93.59|93.56|93.58|93.52|1711
1654683320000|2022-06-08 10:15:20|93.57|93.51|93.58|93.52|93.59|93.55|93.56|93.51|3299
1654683330000|2022-06-08 10:15:30|93.57||93.56||93.57||93.56||0
1654683340000|2022-06-08 10:15:40|93.57|93.53|93.59|93.53|93.61|93.55|93.57|93.53|1929
1654683350000|2022-06-08 10:15:50|93.58||93.58||93.58||93.57||1251
1654683360000|2022-06-08 10:16:00||93.54||93.55||93.55||93.54|0
1654683370000|2022-06-08 10:16:10|93.6||93.6||93.61||93.6||637
1654683380000|2022-06-08 10:16:20|||||||||705
1654683390000|2022-06-08 10:16:30|93.59|93.53|93.59|93.53|93.6|93.53|93.58|93.53|53
1654683400000|2022-06-08 10:16:40|||||||||20000
1654683420000|2022-06-08 10:17:00||93.55||93.55||93.55||93.55|0
1654683440000|2022-06-08 10:17:20|93.58|93.53|93.56|93.51|93.58|93.53|93.54|93.49|3864
1654683450000|2022-06-08 10:17:30|93.55|93.5|93.55|93.5|93.55|93.5|93.55|93.5|0
1654683460000|2022-06-08 10:17:40|93.56||93.56||93.56||93.56||0
1654683470000|2022-06-08 10:17:50|||||||||6383
1654683480000|2022-06-08 10:18:00|93.57|93.51|93.56|93.52|93.57|93.52|93.55|93.5|0
1654683490000|2022-06-08 10:18:10|93.57|93.53|93.62|93.57|93.62|93.57|93.57|93.53|10000
1654683500000|2022-06-08 10:18:20|93.63|93.59|93.62|93.57|93.64|93.59|93.62|93.57|0
1654683510000|2022-06-08 10:18:30|93.63|93.58|93.63|93.58|93.64|93.58|93.63|93.58|3
1654683530000|2022-06-08 10:18:50|93.64|93.59|93.63|93.58|93.65|93.59|93.63|93.58|0
1654683540000|2022-06-08 10:19:00|93.64||93.64||93.64||93.64||0
1654683550000|2022-06-08 10:19:10||93.59||93.59||93.59||93.58|0
1654683580000|2022-06-08 10:19:40|||||||||95
1654683590000|2022-06-08 10:19:50|||||||||6
1654683600000|2022-06-08 10:20:00|93.65|93.6|93.65|93.6|93.65|93.6|93.65|93.6|0
1654683610000|2022-06-08 10:20:10|93.67|93.61|93.76|93.7|93.77|93.72|93.67|93.61|29536
1654683620000|2022-06-08 10:20:20|93.77|93.71|93.8|93.77|93.84|93.77|93.76|93.71|17787
1654683630000|2022-06-08 10:20:30|93.81|93.79|93.84|93.77|93.85|93.79|93.81|93.77|0
1654683650000|2022-06-08 10:20:50|93.83||93.81||93.83||93.8||0
1654683660000|2022-06-08 10:21:00|93.8|93.74|93.78|93.72|93.81|93.77|93.75|93.71|10464
1654683680000|2022-06-08 10:21:20||93.71||93.71||93.71||93.71|0
1654683690000|2022-06-08 10:21:30|93.75|93.7|93.75|93.69|93.75|93.7|93.72|93.67|5
1654683700000|2022-06-08 10:21:40||93.68||93.69||93.69||93.68|0
1654683710000|2022-06-08 10:21:50|93.74|93.68|93.74|93.68|93.74|93.69|93.74|93.68|21
1654683720000|2022-06-08 10:22:00||93.69||93.68||93.69||93.68|1231
1654683750000|2022-06-08 10:22:30|93.72|93.69|93.74|93.69|93.74|93.7|93.71|93.66|4365
1654683760000|2022-06-08 10:22:40||93.68||93.69||93.69||93.68|200
1654683770000|2022-06-08 10:22:50|||||||||5000
1654683780000|2022-06-08 10:23:00||93.68||93.68||93.68||93.68|50
1654683790000|2022-06-08 10:23:10||93.69||93.69||93.69||93.68|3375
1654683800000|2022-06-08 10:23:20|||||||||2
1654683810000|2022-06-08 10:23:30|||||||||74
1654683820000|2022-06-08 10:23:40|93.73|93.68|93.73|93.7|93.75|93.7|93.73|93.68|8
1654683830000|2022-06-08 10:23:50|93.7|93.68|93.76|93.72|93.78|93.72|93.67|93.64|11413
1654683840000|2022-06-08 10:24:00|93.78|93.73|93.83|93.78|93.84|93.79|93.78|93.73|2205
1654683850000|2022-06-08 10:24:10|93.84|93.79|93.78|93.73|93.84|93.79|93.78|93.73|14752
1654683860000|2022-06-08 10:24:20|93.77|93.72|93.78|93.73|93.79|93.73|93.77|93.71|0
1654683870000|2022-06-08 10:24:30|93.77|93.72|93.73|93.68|93.78|93.73|93.71|93.68|13985
1654683880000|2022-06-08 10:24:40|93.75|93.69|93.76|93.7|93.77|93.71|93.75|93.68|2305
1654683890000|2022-06-08 10:24:50|93.75|93.69|93.74|93.7|93.76|93.7|93.73|93.67|11267
1654683900000|2022-06-08 10:25:00|93.73|93.68|93.72|93.67|93.73|93.68|93.71|93.66|3622
1654683910000|2022-06-08 10:25:10|93.71|93.66|93.69|93.64|93.71|93.66|93.65|93.64|11964
1654683920000|2022-06-08 10:25:20|93.68|93.62|93.69|93.64|93.69|93.64|93.65|93.61|61720
1654683930000|2022-06-08 10:25:30||93.65||93.65||93.65||93.64|679
1654683950000|2022-06-08 10:25:50|93.68||93.68||93.68||93.68||0
1654683960000|2022-06-08 10:26:00|93.67|93.64|93.65|93.6|93.67|93.64|93.64|93.59|11903
1654683970000|2022-06-08 10:26:10|93.66|93.61|93.67|93.63|93.67|93.63|93.66|93.61|2995
1654683980000|2022-06-08 10:26:20|93.65|93.6|93.65|93.59|93.65|93.6|93.63|93.58|3841
1654683990000|2022-06-08 10:26:30|93.64||93.64||93.64||93.64||0
1654684000000|2022-06-08 10:26:40||93.58||93.58||93.58||93.58|0
1654684010000|2022-06-08 10:26:50|93.63|93.59|93.67|93.63|93.68|93.63|93.63|93.59|13192
1654684020000|2022-06-08 10:27:00|93.68|93.64|93.7|93.64|93.7|93.64|93.68|93.64|0
1654684030000|2022-06-08 10:27:10|93.69|93.63|93.68|93.63|93.71|93.65|93.68|93.63|0
1654684040000|2022-06-08 10:27:20|||||||||8
1654684050000|2022-06-08 10:27:30|||||||||1062
1654684070000|2022-06-08 10:27:50|93.7|93.64|93.75|93.7|93.75|93.7|93.7|93.64|547
1654684080000|2022-06-08 10:28:00|93.74|93.67|93.7|93.67|93.74|93.67|93.7|93.64|23
1654684090000|2022-06-08 10:28:10|93.71||93.71||93.71||93.71||0
1654684100000|2022-06-08 10:28:20|93.7||93.7||93.7||93.7||0
1654684110000|2022-06-08 10:28:30|93.69|93.65|93.69|93.64|93.69|93.65|93.68|93.63|840
1654684120000|2022-06-08 10:28:40|93.68|93.66|93.69|93.66|93.69|93.66|93.68|93.66|3173
1654684130000|2022-06-08 10:28:50|93.7|93.67|93.72|93.68|93.73|93.68|93.69|93.66|19075
1654684140000|2022-06-08 10:29:00|93.73|93.69|93.73|93.68|93.74|93.71|93.73|93.68|21
1654684150000|2022-06-08 10:29:10|93.74|93.69|93.74|93.69|93.74|93.69|93.74|93.69|0
1654684160000|2022-06-08 10:29:20|93.73||93.74||93.74||93.73||0
1654684170000|2022-06-08 10:29:30|93.73|93.7|93.69|93.66|93.73|93.7|93.69|93.66|6674
1654684180000|2022-06-08 10:29:40|||||||||1909
1654684190000|2022-06-08 10:29:50||93.67||93.66||93.67||93.66|0
1654684200000|2022-06-08 10:30:00|93.7|93.67|93.77|93.71|93.77|93.71|93.7|93.67|2891
1654684210000|2022-06-08 10:30:10|93.76||93.76||93.77||93.76||10824
1654684220000|2022-06-08 10:30:20|93.77||93.77||93.77||93.76||0
1654684230000|2022-06-08 10:30:30|93.76||93.76||93.76||93.75||0
1654684240000|2022-06-08 10:30:40|93.75|93.69|93.73|93.69|93.75|93.69|93.71|93.69|0
1654684260000|2022-06-08 10:31:00|93.72||93.73||93.73||93.72||10
1654684270000|2022-06-08 10:31:10|93.72||93.72||93.72||93.72||27
1654684280000|2022-06-08 10:31:20|93.73||93.73||93.73||93.73||0
1654684300000|2022-06-08 10:31:40|93.72||93.72||93.72||93.72||5
1654684310000|2022-06-08 10:31:50|||||||||93
1654684320000|2022-06-08 10:32:00|||||||||106
1654684330000|2022-06-08 10:32:10|93.71|93.67|93.7|93.66|93.71|93.67|93.69|93.64|1514
1654684340000|2022-06-08 10:32:20|93.69|93.64|93.67|93.62|93.69|93.64|93.67|93.62|35
1654684350000|2022-06-08 10:32:30|93.69|93.63|93.69|93.63|93.69|93.64|93.69|93.63|1281
1654684360000|2022-06-08 10:32:40|93.67||93.67||93.67||93.67||0
1654684370000|2022-06-08 10:32:50|93.69|93.66|93.68|93.64|93.69|93.66|93.68|93.64|920
1654684390000|2022-06-08 10:33:10|93.7|93.65|93.7|93.66|93.7|93.66|93.7|93.65|2951
1654684400000|2022-06-08 10:33:20|93.69|93.65|93.69|93.65|93.69|93.65|93.67|93.63|336
1654684420000|2022-06-08 10:33:40||93.66||93.66||93.66||93.66|0
1654684430000|2022-06-08 10:33:50|93.7|93.65|93.72|93.68|93.73|93.68|93.7|93.65|21542
1654684440000|2022-06-08 10:34:00||93.67||93.67||93.67||93.66|0
1654684450000|2022-06-08 10:34:10|93.71|93.66|93.69|93.65|93.71|93.66|93.67|93.62|401
1654684460000|2022-06-08 10:34:20|93.7|93.66|93.72|93.68|93.72|93.68|93.7|93.65|21342
1654684470000|2022-06-08 10:34:30|93.71|93.67|93.71|93.66|93.72|93.67|93.71|93.65|0
1654684480000|2022-06-08 10:34:40|93.7|93.65|93.68|93.65|93.7|93.65|93.67|93.62|10632
1654684500000|2022-06-08 10:35:00|93.67|93.66|93.69|93.65|93.69|93.66|93.67|93.65|944
1654684510000|2022-06-08 10:35:10|93.68||93.68||93.68||93.68||0
1654684520000|2022-06-08 10:35:20|93.67||93.68||93.68||93.67||1500
1654684530000|2022-06-08 10:35:30|93.67||93.66||93.67||93.66||2000
1654684550000|2022-06-08 10:35:50|93.67||93.67||93.67||93.67||749
1654684560000|2022-06-08 10:36:00|93.66|93.64|93.67|93.63|93.67|93.65|93.66|93.63|10943
1654684570000|2022-06-08 10:36:10|93.66|93.64|93.66|93.64|93.66|93.64|93.66|93.64|2053
1654684580000|2022-06-08 10:36:20|93.67||93.67||93.67||93.66||0
1654684620000|2022-06-08 10:37:00|93.65|93.65|93.67|93.65|93.7|93.66|93.65|93.65|7458
1654684630000|2022-06-08 10:37:10|93.66|93.64|93.63|93.57|93.66|93.64|93.61|93.56|2743
1654684640000|2022-06-08 10:37:20|||||||||17000
1654684650000|2022-06-08 10:37:30|93.61|93.56|93.61|93.56|93.61|93.56|93.61|93.56|71
1654684660000|2022-06-08 10:37:40|93.6|93.57|93.6|93.57|93.6|93.57|93.6|93.55|1418
1654684680000|2022-06-08 10:38:00|93.59|93.56|93.59|93.57|93.6|93.57|93.57|93.52|4008
1654684710000|2022-06-08 10:38:30|93.6|93.58|93.6|93.57|93.61|93.58|93.56|93.52|21623
1654684720000|2022-06-08 10:38:40||93.56||93.57||93.57||93.55|1260
1654684730000|2022-06-08 10:38:50||93.56||93.56||93.57||93.56|0
1654684750000|2022-06-08 10:39:10|93.59|93.57|93.59|93.57|93.59|93.57|93.59|93.57|0
1654684770000|2022-06-08 10:39:30|93.58|93.55|93.55|93.53|93.58|93.55|93.55|93.52|1729
1654684780000|2022-06-08 10:39:40||93.52||93.52||93.52||93.52|2192
1654684800000|2022-06-08 10:40:00|||||||||1032
1654684810000|2022-06-08 10:40:10|93.54|93.5|93.49|93.45|93.54|93.5|93.49|93.44|4059
1654684820000|2022-06-08 10:40:20|93.48|93.44|93.48|93.45|93.48|93.45|93.48|93.43|0
1654684830000|2022-06-08 10:40:30||93.46||93.45||93.46||93.45|2129
1654684840000|2022-06-08 10:40:40|93.47||93.47||93.47||93.47||0
1654684850000|2022-06-08 10:40:50|93.46|93.42|93.44|93.38|93.46|93.42|93.42|93.36|16604
1654684860000|2022-06-08 10:41:00|93.43||93.43||93.43||93.43||0
1654684870000|2022-06-08 10:41:10|93.41|93.37|93.38|93.35|93.43|93.37|93.37|93.33|44
1654684910000|2022-06-08 10:41:50|||||||||6000
1654684920000|2022-06-08 10:42:00|93.37||93.37||93.37||93.37||2
1654684930000|2022-06-08 10:42:10|||||||||1065
1654684940000|2022-06-08 10:42:20|||||||||76
1654684980000|2022-06-08 10:43:00|93.35|93.32|93.33|93.28|93.35|93.32|93.33|93.27|312
1654684990000|2022-06-08 10:43:10||93.27||93.27||93.27||93.27|6006
1654685000000|2022-06-08 10:43:20|93.32|93.29|93.27|93.21|93.33|93.29|93.26|93.2|558
1654685010000|2022-06-08 10:43:30|93.25|93.22|93.25|93.22|93.25|93.22|93.25|93.22|13
1654685030000|2022-06-08 10:43:50|93.27|93.26|93.34|93.3|93.35|93.33|93.26|93.24|38770
1654685040000|2022-06-08 10:44:00|93.36|93.33|93.38|93.33|93.4|93.35|93.35|93.3|5035
1654685050000|2022-06-08 10:44:10|93.37|93.31|93.37|93.32|93.43|93.38|93.36|93.3|10195
1654685070000|2022-06-08 10:44:30|93.35|93.33|93.37|93.32|93.38|93.33|93.35|93.31|0
1654685090000|2022-06-08 10:44:50|93.35|93.3|93.35|93.29|93.35|93.3|93.35|93.28|2154
1654685100000|2022-06-08 10:45:00||93.3||93.3||93.3||93.3|1066
1654685110000|2022-06-08 10:45:10||93.29||93.29||93.29||93.29|18992
1654685140000|2022-06-08 10:45:40||93.28||93.28||93.28||93.28|0
1654685150000|2022-06-08 10:45:50||93.29||93.29||93.29||93.29|9
1654685160000|2022-06-08 10:46:00|||||||||2000
1654685170000|2022-06-08 10:46:10||93.3||93.3||93.3||93.3|60
1654685190000|2022-06-08 10:46:30|||||||||477
1654685230000|2022-06-08 10:47:10||93.29||93.29||93.29||93.29|0
1654685250000|2022-06-08 10:47:30|||||||||532
1654685260000|2022-06-08 10:47:40|||||||||5357
1654685270000|2022-06-08 10:47:50||93.28||93.29||93.29||93.28|6
1654685280000|2022-06-08 10:48:00||93.3||93.3||93.3||93.3|0
1654685290000|2022-06-08 10:48:10|||||||||1200
1654685300000|2022-06-08 10:48:20||93.29||93.29||93.29||93.29|0
1654685310000|2022-06-08 10:48:30||93.3||93.3||93.3||93.3|20
1654685320000|2022-06-08 10:48:40||93.29||93.29||93.29||93.29|44
1654685340000|2022-06-08 10:49:00||93.28||93.29||93.29||93.28|0
1654685350000|2022-06-08 10:49:10|93.34|93.28|93.31|93.26|93.34|93.28|93.28|93.22|24
1654685360000|2022-06-08 10:49:20|||||||||2
1654685370000|2022-06-08 10:49:30|93.32|93.27|93.43|93.36|93.46|93.39|93.32|93.27|7928
1654685380000|2022-06-08 10:49:40||93.37||93.37||93.37||93.37|0
1654685390000|2022-06-08 10:49:50||93.38||93.39||93.39||93.38|0
1654685400000|2022-06-08 10:50:00|93.46|93.4|93.42|93.39|93.5|93.43|93.42|93.39|5372
1654685410000|2022-06-08 10:50:10|93.43||93.43||93.43||93.43||0
1654685430000|2022-06-08 10:50:30|93.42||93.43||93.43||93.42||58
1654685440000|2022-06-08 10:50:40|93.44||93.43||93.44||93.43||83817
1654685450000|2022-06-08 10:50:50|93.44|93.4|93.48|93.43|93.48|93.46|93.44|93.39|550
1654685480000|2022-06-08 10:51:20|||||||||43
1654685500000|2022-06-08 10:51:40|93.47|93.42|93.44|93.39|93.47|93.42|93.44|93.39|5792
1654685540000|2022-06-08 10:52:20|93.43|93.37|93.44|93.4|93.44|93.4|93.42|93.37|408
1654685550000|2022-06-08 10:52:30||93.41||93.4||93.41||93.4|2246
1654685560000|2022-06-08 10:52:40|93.46|93.41|93.51|93.46|93.51|93.46|93.46|93.41|6807
1654685580000|2022-06-08 10:53:00|93.53|93.47|93.54|93.5|93.54|93.5|93.53|93.47|4371
1654685600000|2022-06-08 10:53:20|||||||||2
1654685640000|2022-06-08 10:54:00|||||||||1383
1654685680000|2022-06-08 10:54:40|93.55|93.51|93.61|93.56|93.63|93.57|93.55|93.51|23063
1654685690000|2022-06-08 10:54:50|93.6|93.55|93.61|93.56|93.61|93.56|93.6|93.55|0
1654685700000|2022-06-08 10:55:00|93.6|93.55|93.58|93.52|93.6|93.55|93.56|93.51|0
1654685710000|2022-06-08 10:55:10|93.59|93.53|93.59|93.52|93.59|93.54|93.55|93.5|3450
1654685720000|2022-06-08 10:55:20|93.58|93.51|93.57|93.51|93.58|93.52|93.57|93.51|400
1654685730000|2022-06-08 10:55:30|93.58|93.52|93.55|93.52|93.58|93.52|93.55|93.5|0
1654685740000|2022-06-08 10:55:40|93.56||93.55||93.57||93.55||504
1654685750000|2022-06-08 10:55:50|93.58|93.53|93.57|93.53|93.59|93.55|93.57|93.53|905
1654685760000|2022-06-08 10:56:00||93.55||93.55||93.55||93.55|0
1654685800000|2022-06-08 10:56:40|93.56|93.53|93.56|93.52|93.56|93.54|93.55|93.52|1920
1654685810000|2022-06-08 10:56:50|93.57|93.53|93.57|93.52|93.59|93.55|93.57|93.52|1869
1654685830000|2022-06-08 10:57:10|||||||||16000
1654685840000|2022-06-08 10:57:20||93.53||93.53||93.53||93.53|297
1654685860000|2022-06-08 10:57:40|93.58|93.52|93.59|93.55|93.59|93.55|93.58|93.52|1229
1654685870000|2022-06-08 10:57:50|93.58||93.58||93.59||93.58||0
1654685880000|2022-06-08 10:58:00|||||||||521
1654685900000|2022-06-08 10:58:20|||||||||1189
1654685920000|2022-06-08 10:58:40|93.57|93.54|93.55|93.54|93.57|93.54|93.55|93.54|253
1654685930000|2022-06-08 10:58:50|93.54|93.52|93.55|93.5|93.55|93.52|93.53|93.5|509
1654685940000|2022-06-08 10:59:00|93.53|93.49|93.54|93.49|93.55|93.49|93.51|93.47|2717
1654685950000|2022-06-08 10:59:10|93.53|93.5|93.53|93.49|93.53|93.5|93.53|93.49|0
1654685960000|2022-06-08 10:59:20|93.54|93.5|93.57|93.52|93.57|93.52|93.54|93.5|506
1654685970000|2022-06-08 10:59:30|93.56||93.57||93.57||93.56||0
1654685980000|2022-06-08 10:59:40|93.56|93.51|93.52|93.47|93.56|93.51|93.52|93.47|2059
1654685990000|2022-06-08 10:59:50||93.46||93.46||93.47||93.46|0
1654686000000|2022-06-08 11:00:00|93.49|93.47|93.51|93.48|93.52|93.48|93.49|93.46|0
1654686010000|2022-06-08 11:00:10|93.5|93.46|93.5|93.46|93.51|93.46|93.49|93.46|3075
1654686020000|2022-06-08 11:00:20|93.49|93.43|93.51|93.45|93.51|93.45|93.45|93.4|537
1654686030000|2022-06-08 11:00:30|93.5|93.43|93.45|93.4|93.5|93.43|93.45|93.4|14
1654686040000|2022-06-08 11:00:40|93.46|93.41|93.45|93.4|93.46|93.41|93.45|93.4|0
1654686050000|2022-06-08 11:00:50|93.46|93.41|93.46|93.42|93.46|93.42|93.46|93.41|0
1654686060000|2022-06-08 11:01:00||93.41||93.41||93.44||93.41|636
1654686070000|2022-06-08 11:01:10||93.4||93.42||93.42||93.4|0
1654686080000|2022-06-08 11:01:20|93.45|93.41|93.46|93.41|93.46|93.41|93.45|93.41|21
1654686090000|2022-06-08 11:01:30||93.42||93.41||93.42||93.4|0
1654686100000|2022-06-08 11:01:40|93.48|93.4|93.5|93.44|93.5|93.44|93.48|93.4|7471
1654686110000|2022-06-08 11:01:50|93.49|93.45|93.49|93.45|93.5|93.45|93.49|93.45|0
1654686120000|2022-06-08 11:02:00|93.5|93.46|93.49|93.45|93.52|93.47|93.49|93.45|0
1654686140000|2022-06-08 11:02:20||93.46||93.46||93.46||93.46|949
1654686150000|2022-06-08 11:02:30|93.48|93.45|93.48|93.45|93.48|93.45|93.47|93.45|268
1654686170000|2022-06-08 11:02:50|||||||||3185
1654686180000|2022-06-08 11:03:00|93.47|93.44|93.45|93.43|93.48|93.44|93.45|93.43|600
1654686190000|2022-06-08 11:03:10|93.47|93.44|93.49|93.45|93.49|93.46|93.47|93.44|3099
1654686200000|2022-06-08 11:03:20|||||||||59
1654686210000|2022-06-08 11:03:30|93.52|93.47|93.54|93.48|93.54|93.5|93.5|93.46|6077
1654686220000|2022-06-08 11:03:40|93.53||93.52||93.53||93.52||0
1654686230000|2022-06-08 11:03:50|93.53||93.53||93.54||93.53||4
1654686240000|2022-06-08 11:04:00|93.54||93.53||93.54||93.53||7
1654686270000|2022-06-08 11:04:30|93.54||93.54||93.54||93.54||0
1654686280000|2022-06-08 11:04:40|93.53||93.53||93.53||93.53||0
1654686290000|2022-06-08 11:04:50|93.52||93.52||93.52||93.52||30
1654686300000|2022-06-08 11:05:00|93.53|93.49|93.5|93.48|93.54|93.49|93.5|93.48|0
1654686320000|2022-06-08 11:05:20|93.49|93.47|93.5|93.44|93.5|93.47|93.48|93.42|1900
1654686330000|2022-06-08 11:05:30|93.49||93.48||93.49||93.48||7
1654686360000|2022-06-08 11:06:00|93.47|93.43|93.48|93.44|93.48|93.44|93.47|93.42|1
1654686370000|2022-06-08 11:06:10|93.47|93.43|93.48|93.43|93.48|93.44|93.47|93.41|0
1654686380000|2022-06-08 11:06:20|93.47|93.42|93.48|93.43|93.48|93.43|93.47|93.41|0
1654686390000|2022-06-08 11:06:30|93.47||93.47||93.47||93.47||7460
1654686400000|2022-06-08 11:06:40|93.48|93.47|93.52|93.46|93.57|93.53|93.48|93.45|34532
1654686410000|2022-06-08 11:06:50|93.53|93.49|93.54|93.48|93.56|93.5|93.53|93.47|0
1654686420000|2022-06-08 11:07:00|93.56|93.49|93.55|93.51|93.56|93.51|93.55|93.48|10626
1654686430000|2022-06-08 11:07:10|93.56|93.52|93.5|93.45|93.57|93.52|93.5|93.45|1925
1654686440000|2022-06-08 11:07:20|93.51|93.46|93.52|93.46|93.52|93.47|93.51|93.46|0
1654686450000|2022-06-08 11:07:30|93.51|93.45|93.48|93.42|93.52|93.46|93.48|93.42|33
1654686460000|2022-06-08 11:07:40|93.49|93.43|93.5|93.44|93.5|93.45|93.48|93.43|0
1654686470000|2022-06-08 11:07:50|93.49|93.43|93.5|93.44|93.5|93.44|93.49|93.43|0
1654686490000|2022-06-08 11:08:10|93.49|93.43|93.49|93.43|93.49|93.43|93.49|93.43|0
1654686500000|2022-06-08 11:08:20|93.48|93.44|93.48|93.44|93.48|93.44|93.48|93.44|0
1654686510000|2022-06-08 11:08:30|93.49||93.49||93.49||93.48||45
1654686530000|2022-06-08 11:08:50|93.48||93.48||93.48||93.48||3
1654686540000|2022-06-08 11:09:00|93.49||93.47||93.49||93.47||0
1654686550000|2022-06-08 11:09:10|93.48||93.47||93.48||93.47||1
1654686570000|2022-06-08 11:09:30|93.48||93.48||93.48||93.48||10626
1654686600000|2022-06-08 11:10:00|93.47|93.42|93.43|93.4|93.47|93.42|93.41|93.4|1075
1654686610000|2022-06-08 11:10:10|93.44||93.43||93.45||93.43||0
1654686620000|2022-06-08 11:10:20|93.45|93.41|93.5|93.44|93.5|93.44|93.45|93.41|1196
1654686630000|2022-06-08 11:10:30||93.45||93.44||93.45||93.44|0
1654686640000|2022-06-08 11:10:40|93.49|93.43|93.49|93.43|93.49|93.43|93.49|93.43|0
1654686650000|2022-06-08 11:10:50|93.5|93.44|93.5|93.44|93.5|93.44|93.5|93.44|0
1654686660000|2022-06-08 11:11:00||93.43||93.44||93.44||93.43|0
1654686680000|2022-06-08 11:11:20|93.49|93.43|93.5|93.43|93.5|93.43|93.49|93.43|0
1654686690000|2022-06-08 11:11:30|93.49||93.49||93.49||93.49||0
1654686700000|2022-06-08 11:11:40|93.5|93.44|93.52|93.48|93.54|93.48|93.5|93.44|0
1654686710000|2022-06-08 11:11:50|93.51|93.47|93.52|93.49|93.52|93.49|93.49|93.46|0
1654686720000|2022-06-08 11:12:00|93.53|93.5|93.59|93.53|93.59|93.55|93.53|93.5|2534
1654686730000|2022-06-08 11:12:10|93.6|93.54|93.59|93.53|93.6|93.56|93.58|93.53|0
1654686750000|2022-06-08 11:12:30|93.6|93.54|93.62|93.57|93.63|93.57|93.6|93.54|0
1654686760000|2022-06-08 11:12:40|93.63|93.58|93.64|93.58|93.66|93.6|93.63|93.58|0
1654686770000|2022-06-08 11:12:50|93.65|93.6|93.65|93.59|93.66|93.61|93.65|93.58|4
1654686780000|2022-06-08 11:13:00|93.66|93.6|93.66|93.62|93.67|93.62|93.66|93.6|5
1654686790000|2022-06-08 11:13:10|93.67||93.67||93.67||93.67||0
1654686800000|2022-06-08 11:13:20|93.66||93.66||93.66||93.66||20
1654686810000|2022-06-08 11:13:30|93.67||93.67||93.67||93.67||1949
1654686820000|2022-06-08 11:13:40|93.66||93.67||93.67||93.66||0
1654686840000|2022-06-08 11:14:00|93.68|93.63|93.72|93.67|93.72|93.67|93.68|93.63|10000
1654686850000|2022-06-08 11:14:10|93.74|93.69|93.74|93.69|93.74|93.69|93.74|93.67|2493
1654686900000|2022-06-08 11:15:00|||||||||1721
1654686910000|2022-06-08 11:15:10|93.73|93.67|93.73|93.67|93.73|93.67|93.71|93.67|2550
1654686930000|2022-06-08 11:15:30|93.71||93.7||93.71||93.7||0
1654686940000|2022-06-08 11:15:40|93.72|93.68|93.72|93.68|93.72|93.68|93.72|93.67|2
1654686960000|2022-06-08 11:16:00|||||||||5299
1654686980000|2022-06-08 11:16:20|93.73|93.69|93.73|93.68|93.76|93.71|93.72|93.68|20228
1654686990000|2022-06-08 11:16:30|93.72||93.72||93.73||93.71||0
1654687000000|2022-06-08 11:16:40|93.73||93.73||93.73||93.73||5008
1654687010000|2022-06-08 11:16:50|93.72||93.72||93.72||93.72||0
1654687020000|2022-06-08 11:17:00|93.73||93.72||93.73||93.72||61
1654687040000|2022-06-08 11:17:20|93.71|93.67|93.71|93.67|93.71|93.67|93.69|93.63|2422
1654687070000|2022-06-08 11:17:50||93.68||93.67||93.68||93.67|0
1654687080000|2022-06-08 11:18:00||93.68||93.68||93.68||93.68|1104
1654687090000|2022-06-08 11:18:10|93.73|93.7|93.76|93.7|93.77|93.71|93.73|93.69|1357
1654687130000|2022-06-08 11:18:50|||||||||2668
1654687140000|2022-06-08 11:19:00|93.77|93.73|93.82|93.77|93.83|93.77|93.77|93.73|178
1654687150000|2022-06-08 11:19:10|||||||||212
1654687160000|2022-06-08 11:19:20|93.8|93.75|93.82|93.77|93.83|93.77|93.79|93.74|4672
1654687200000|2022-06-08 11:20:00|93.83|93.78|93.83|93.77|93.83|93.78|93.83|93.77|0
1654687210000|2022-06-08 11:20:10|93.81||93.81||93.81||93.81||6154
1654687230000|2022-06-08 11:20:30|||||||||1869
1654687250000|2022-06-08 11:20:50|||||||||31
1654687260000|2022-06-08 11:21:00|93.8|93.76|93.81|93.77|93.81|93.77|93.79|93.74|68
1654687280000|2022-06-08 11:21:20|93.79||93.79||93.79||93.79||0
1654687300000|2022-06-08 11:21:40|93.81|93.78|93.81|93.77|93.81|93.78|93.81|93.77|2151
1654687310000|2022-06-08 11:21:50|93.8|93.78|93.81|93.78|93.81|93.78|93.8|93.77|2427
1654687320000|2022-06-08 11:22:00|||||||||255
1654687330000|2022-06-08 11:22:10|93.8|93.77|93.79|93.77|93.81|93.77|93.79|93.77|80
1654687350000|2022-06-08 11:22:30|93.8||93.8||93.8||93.8||21005
1654687360000|2022-06-08 11:22:40|93.81||93.79||93.81||93.79||21
1654687370000|2022-06-08 11:22:50|93.78||93.79||93.79||93.78||0
1654687420000|2022-06-08 11:23:40|||||||||699
1654687450000|2022-06-08 11:24:10|93.81|93.78|93.87|93.84|93.88|93.84|93.81|93.78|1951
1654687460000|2022-06-08 11:24:20|93.84|93.82|93.85|93.82|93.85|93.82|93.84|93.82|2648
1654687470000|2022-06-08 11:24:30|93.83|93.79|93.79|93.75|93.83|93.79|93.79|93.74|6353
1654687480000|2022-06-08 11:24:40|93.8|93.73|93.77|93.73|93.8|93.73|93.77|93.73|0
1654687490000|2022-06-08 11:24:50|93.79|93.74|93.75|93.72|93.8|93.74|93.75|93.71|10000
1654687500000|2022-06-08 11:25:00|93.74|93.71|93.73|93.68|93.77|93.72|93.73|93.68|1895
1654687510000|2022-06-08 11:25:10|93.75|93.69|93.8|93.74|93.8|93.74|93.72|93.69|7621
1654687520000|2022-06-08 11:25:20|93.79|93.73|93.77|93.72|93.79|93.73|93.73|93.68|3625
1654687530000|2022-06-08 11:25:30|93.78|93.73|93.78|93.74|93.78|93.74|93.77|93.71|0
1654687540000|2022-06-08 11:25:40|93.77|93.72|93.77|93.72|93.77|93.72|93.77|93.72|0
1654687550000|2022-06-08 11:25:50|||||||||212
1654687560000|2022-06-08 11:26:00|93.76|93.71|93.76|93.72|93.77|93.72|93.76|93.71|1869
1654687570000|2022-06-08 11:26:10|||||||||1053
1654687590000|2022-06-08 11:26:30|93.75|93.7|93.72|93.67|93.75|93.7|93.72|93.67|2690
1654687600000|2022-06-08 11:26:40|93.7||93.72||93.72||93.7||0
1654687610000|2022-06-08 11:26:50|93.71||93.71||93.71||93.71||0
1654687620000|2022-06-08 11:27:00|93.7|93.68|93.74|93.69|93.74|93.69|93.7|93.68|2935
1654687650000|2022-06-08 11:27:30|93.73||93.74||93.74||93.72||0
1654687680000|2022-06-08 11:28:00|93.73||93.72||93.73||93.72||0
1654687700000|2022-06-08 11:28:20|||||||||22
1654687710000|2022-06-08 11:28:30|||||||||14
1654687720000|2022-06-08 11:28:40|93.69|93.68|93.69|93.64|93.72|93.68|93.63|93.62|28201
1654687730000|2022-06-08 11:28:50|93.67|93.63|93.72|93.66|93.73|93.68|93.67|93.63|15955
1654687740000|2022-06-08 11:29:00|93.73|93.68|93.77|93.71|93.78|93.73|93.67|93.66|11610
1654687750000|2022-06-08 11:29:10|93.76|93.7|93.74|93.68|93.76|93.7|93.72|93.66|1116
1654687760000|2022-06-08 11:29:20|93.72|93.67|93.74|93.68|93.74|93.68|93.72|93.66|0
1654687770000|2022-06-08 11:29:30|93.73|93.67|93.72|93.66|93.74|93.68|93.71|93.65|332
1654687780000|2022-06-08 11:29:40|93.71|93.68|93.71|93.68|93.71|93.68|93.71|93.68|0
1654687800000|2022-06-08 11:30:00|93.72|93.67|93.74|93.68|93.74|93.69|93.72|93.66|2692
1654687810000|2022-06-08 11:30:10|93.75|93.69|93.78|93.71|93.81|93.74|93.75|93.69|0
1654687820000|2022-06-08 11:30:20||93.72||93.72||93.72||93.72|0
1654687830000|2022-06-08 11:30:30||93.73||93.74||93.74||93.73|7516
1654687840000|2022-06-08 11:30:40||93.73||93.74||93.74||93.73|0
1654687860000|2022-06-08 11:31:00|||||||||125
1654687870000|2022-06-08 11:31:10|93.8|93.75|93.8|93.75|93.81|93.76|93.8|93.75|5216
1654687880000|2022-06-08 11:31:20|93.81||93.81||93.81||93.81||0
1654687890000|2022-06-08 11:31:30||93.76||93.76||93.76||93.76|2
1654687910000|2022-06-08 11:31:50|93.8||93.8||93.8||93.8||0
1654687920000|2022-06-08 11:32:00|93.81|93.77|93.9|93.85|93.92|93.86|93.81|93.77|16962
1654687930000|2022-06-08 11:32:10|93.89|93.82|93.88|93.83|93.89|93.83|93.87|93.82|4188
1654687940000|2022-06-08 11:32:20|93.9|93.86|93.9|93.84|93.92|93.87|93.9|93.84|5416
1654687950000|2022-06-08 11:32:30|93.89|93.85|93.87|93.84|93.89|93.85|93.87|93.83|0
1654687960000|2022-06-08 11:32:40|||||||||2940
1654687970000|2022-06-08 11:32:50|||||||||6
1654687980000|2022-06-08 11:33:00||93.85||93.84||93.85||93.84|1214
1654687990000|2022-06-08 11:33:10|93.86|93.82|93.86|93.83|93.86|93.83|93.86|93.81|2346
1654688000000|2022-06-08 11:33:20|93.83|93.81|93.81|93.77|93.83|93.81|93.76|93.74|41091
1654688020000|2022-06-08 11:33:40|93.8|93.75|93.81|93.75|93.81|93.75|93.78|93.74|497
1654688030000|2022-06-08 11:33:50||93.76||93.76||93.76||93.76|0
1654688040000|2022-06-08 11:34:00|93.8|93.77|93.8|93.77|93.8|93.78|93.78|93.77|8548
1654688050000|2022-06-08 11:34:10||93.78||93.78||93.78||93.77|8457
1654688060000|2022-06-08 11:34:20||93.79||93.79||93.79||93.76|0
1654688070000|2022-06-08 11:34:30|93.82|93.8|93.85|93.79|93.87|93.81|93.82|93.77|349
1654688080000|2022-06-08 11:34:40||93.8||93.8||93.8||93.8|0
1654688090000|2022-06-08 11:34:50|93.86|93.81|93.85|93.82|93.86|93.82|93.85|93.8|0
1654688110000|2022-06-08 11:35:10|93.84|93.8|93.8|93.76|93.84|93.8|93.79|93.74|2167
1654688130000|2022-06-08 11:35:30|93.79|93.74|93.76|93.73|93.79|93.74|93.74|93.73|1730
1654688140000|2022-06-08 11:35:40|93.78|93.74|93.72|93.66|93.79|93.74|93.72|93.66|659
1654688150000|2022-06-08 11:35:50|93.74|93.67|93.75|93.72|93.78|93.72|93.74|93.66|13192
1654688160000|2022-06-08 11:36:00|93.76|93.73|93.8|93.76|93.83|93.77|93.76|93.73|834
1654688170000|2022-06-08 11:36:10|93.82|93.77|93.86|93.81|93.86|93.81|93.82|93.76|8027
1654688180000|2022-06-08 11:36:20|||||||||74
1654688190000|2022-06-08 11:36:30||93.82||93.82||93.82||93.82|0
1654688200000|2022-06-08 11:36:40|93.87|93.81|93.87|93.82|93.88|93.82|93.87|93.81|0
1654688210000|2022-06-08 11:36:50|93.86||93.86||93.86||93.85||0
1654688220000|2022-06-08 11:37:00|||||||||42103
1654688230000|2022-06-08 11:37:10|93.82|93.81|93.84|93.78|93.86|93.81|93.81|93.76|5868
1654688240000|2022-06-08 11:37:20|93.86|93.8|93.86|93.8|93.86|93.8|93.86|93.8|2665
1654688250000|2022-06-08 11:37:30|93.85|93.78|93.84|93.78|93.85|93.78|93.83|93.77|0
1654688260000|2022-06-08 11:37:40||93.8||93.8||93.8||93.8|0
1654688280000|2022-06-08 11:38:00|||||||||46051
1654688290000|2022-06-08 11:38:10|93.85|93.81|93.85|93.8|93.86|93.81|93.85|93.8|4
1654688310000|2022-06-08 11:38:30|93.86|93.81|93.86|93.81|93.86|93.81|93.85|93.8|0
1654688320000|2022-06-08 11:38:40|93.85|93.8|93.85|93.8|93.85|93.8|93.85|93.8|0
1654688330000|2022-06-08 11:38:50|93.84|93.79|93.8|93.75|93.84|93.79|93.78|93.73|10477
1654688340000|2022-06-08 11:39:00|93.81|93.76|93.83|93.77|93.83|93.78|93.81|93.76|700
1654688350000|2022-06-08 11:39:10|||||||||766
1654688360000|2022-06-08 11:39:20||93.78||93.78||93.78||93.78|0
1654688370000|2022-06-08 11:39:30||93.79||93.78||93.8||93.78|657
1654688380000|2022-06-08 11:39:40|93.84|93.8|93.89|93.84|93.89|93.84|93.84|93.79|8734
1654688390000|2022-06-08 11:39:50|93.9|93.85|93.89|93.84|93.91|93.87|93.88|93.82|88651
1654688400000|2022-06-08 11:40:00|93.87|93.83|93.91|93.86|93.91|93.86|93.86|93.8|35301
1654688410000|2022-06-08 11:40:10|93.84|93.84|93.91|93.87|93.91|93.88|93.84|93.81|29482
1654688420000|2022-06-08 11:40:20|93.9|93.85|93.91|93.85|93.91|93.85|93.85|93.82|1238
1654688430000|2022-06-08 11:40:30|93.9|93.86|93.89|93.84|93.9|93.86|93.89|93.84|53475
1654688440000|2022-06-08 11:40:40|93.84|93.83|93.84|93.79|93.84|93.83|93.83|93.77|1404
1654688450000|2022-06-08 11:40:50|93.83|93.78|93.82|93.77|93.84|93.78|93.82|93.77|2486
1654688460000|2022-06-08 11:41:00|93.84|93.8|93.84|93.77|93.85|93.82|93.82|93.77|21431
1654688470000|2022-06-08 11:41:10|93.83|93.75|93.79|93.71|93.84|93.75|93.79|93.71|12
1654688480000|2022-06-08 11:41:20|93.77|93.7|93.78|93.72|93.8|93.75|93.76|93.7|2500
1654688490000|2022-06-08 11:41:30|93.79|93.7|93.76|93.7|93.79|93.7|93.76|93.7|0
1654688500000|2022-06-08 11:41:40|||||||||862
1654688520000|2022-06-08 11:42:00|93.77||93.75||93.78||93.75||4484
1654688530000|2022-06-08 11:42:10|93.74|93.68|93.71|93.65|93.74|93.68|93.71|93.65|18237
1654688550000|2022-06-08 11:42:30|93.65|93.64|93.63|93.57|93.71|93.64|93.63|93.56|3877
1654688560000|2022-06-08 11:42:40|||||||||15865
1654688570000|2022-06-08 11:42:50|93.56|93.56|93.63|93.56|93.63|93.58|93.56|93.55|34114
1654688580000|2022-06-08 11:43:00||93.59||93.59||93.59||93.56|8314
1654688590000|2022-06-08 11:43:10|93.65|93.58|93.58|93.52|93.66|93.58|93.51|93.47|11998
1654688600000|2022-06-08 11:43:20|93.57|93.5|93.54|93.48|93.57|93.5|93.54|93.48|0
1654688620000|2022-06-08 11:43:40||93.47||93.49||93.5||93.47|2128
1654688630000|2022-06-08 11:43:50|||||||||319
1654688650000|2022-06-08 11:44:10|93.57|93.5|93.61|93.56|93.61|93.56|93.57|93.5|29075
1654688660000|2022-06-08 11:44:20|93.63|93.58|93.62|93.56|93.63|93.58|93.61|93.56|6567
1654688680000|2022-06-08 11:44:40||93.57||93.57||93.57||93.57|0
1654688690000|2022-06-08 11:44:50||93.58||93.57||93.58||93.57|0
1654688700000|2022-06-08 11:45:00||93.58||93.58||93.58||93.58|0
1654688710000|2022-06-08 11:45:10||93.57||93.57||93.57||93.57|0
1654688750000|2022-06-08 11:45:50|93.6|93.56|93.6|93.55|93.62|93.56|93.58|93.51|19481
1654688760000|2022-06-08 11:46:00|93.61||93.61||93.61||93.6||4828
1654688790000|2022-06-08 11:46:30|93.6||93.6||93.6||93.6||5986
1654688800000|2022-06-08 11:46:40|93.61||93.61||93.61||93.61||0
1654688810000|2022-06-08 11:46:50|93.6|93.53|93.58|93.53|93.6|93.53|93.58|93.53|2500
1654688820000|2022-06-08 11:47:00|93.57|93.48|93.62|93.57|93.62|93.57|93.53|93.48|13804
1654688830000|2022-06-08 11:47:10||93.58||93.58||93.58||93.58|0
1654688880000|2022-06-08 11:48:00|93.61|93.56|93.62|93.55|93.62|93.56|93.6|93.54|2487
1654688910000|2022-06-08 11:48:30||93.56||93.55||93.56||93.55|0
1654688920000|2022-06-08 11:48:40|93.63|93.56|93.63|93.59|93.63|93.6|93.63|93.56|84
1654688940000|2022-06-08 11:49:00||93.58||93.57||93.58||93.56|10616
1654688960000|2022-06-08 11:49:20||93.58||93.58||93.58||93.58|0
1654688970000|2022-06-08 11:49:30|93.65|93.59|93.66|93.61|93.66|93.62|93.65|93.59|15312
1654688980000|2022-06-08 11:49:40|93.67|93.62|93.68|93.65|93.71|93.65|93.67|93.61|10435
1654688990000|2022-06-08 11:49:50|93.66|93.64|93.59|93.54|93.66|93.64|93.59|93.54|1255
1654689000000|2022-06-08 11:50:00|||||||||1869
1654689010000|2022-06-08 11:50:10|93.6|93.55|93.61|93.55|93.61|93.55|93.6|93.55|0
1654689020000|2022-06-08 11:50:20|93.6|93.54|93.59|93.52|93.6|93.54|93.58|93.51|10683
1654689030000|2022-06-08 11:50:30|93.58||93.58||93.58||93.58||0
1654689040000|2022-06-08 11:50:40||93.53||93.54||93.54||93.53|0
1654689060000|2022-06-08 11:51:00|93.59|93.55|93.59|93.55|93.59|93.55|93.59|93.54|506
1654689100000|2022-06-08 11:51:40|93.58||93.59||93.59||93.58||5343
1654689110000|2022-06-08 11:51:50|93.58|93.53|93.59|93.53|93.59|93.55|93.56|93.51|10302
1654689120000|2022-06-08 11:52:00||93.52||93.52||93.52||93.52|62
1654689130000|2022-06-08 11:52:10|93.58|93.51|93.58|93.52|93.58|93.52|93.58|93.51|2906
1654689140000|2022-06-08 11:52:20|||||||||4
1654689150000|2022-06-08 11:52:30|93.59|93.51|93.56|93.5|93.59|93.51|93.56|93.5|0
1654689160000|2022-06-08 11:52:40|93.57|93.53|93.55|93.53|93.57|93.53|93.54|93.53|1228
1654689170000|2022-06-08 11:52:50|93.53|93.51|93.56|93.5|93.57|93.51|93.53|93.5|3885
1654689190000|2022-06-08 11:53:10||93.52||93.52||93.52||93.52|0
1654689200000|2022-06-08 11:53:20|93.54||93.56||93.56||93.54||0
1654689230000|2022-06-08 11:53:50|93.55||93.56||93.56||93.55||0
1654689240000|2022-06-08 11:54:00||93.53||93.52||93.53||93.52|872
1654689250000|2022-06-08 11:54:10|||||||||2253
1654689280000|2022-06-08 11:54:40|93.54|93.48|93.5|93.46|93.55|93.48|93.5|93.46|16
1654689290000|2022-06-08 11:54:50|93.49||93.49||93.49||93.48||81
1654689310000|2022-06-08 11:55:10|||||||||732
1654689390000|2022-06-08 11:56:30|93.51|93.47|93.51|93.47|93.52|93.47|93.51|93.47|1569
1654689410000|2022-06-08 11:56:50|||||||||10634
1654689420000|2022-06-08 11:57:00|93.52|93.48|93.58|93.54|93.58|93.54|93.52|93.48|19867
1654689430000|2022-06-08 11:57:10|93.52|93.53|93.58|93.55|93.58|93.56|93.52|93.5|21250
1654689440000|2022-06-08 11:57:20|||||||||47
1654689450000|2022-06-08 11:57:30|||||||||3210
1654689460000|2022-06-08 11:57:40|93.6|93.56|93.62|93.56|93.62|93.56|93.6|93.56|11799
1654689470000|2022-06-08 11:57:50|93.61||93.61||93.61||93.61||0
1654689480000|2022-06-08 11:58:00|93.62||93.61||93.62||93.61||0
1654689490000|2022-06-08 11:58:10|93.62|93.57|93.7|93.64|93.7|93.64|93.6|93.55|1227
1654689500000|2022-06-08 11:58:20|93.71|93.65|93.72|93.66|93.72|93.66|93.71|93.65|6029
1654689510000|2022-06-08 11:58:30|93.71|93.64|93.64|93.58|93.71|93.66|93.62|93.58|10803
1654689520000|2022-06-08 11:58:40||93.59||93.59||93.59||93.59|0
1654689540000|2022-06-08 11:59:00|||||||||4241
1654689550000|2022-06-08 11:59:10|93.63||93.63||93.63||93.63||0
1654689560000|2022-06-08 11:59:20|93.62|93.57|93.62|93.58|93.63|93.58|93.61|93.56|723
1654689570000|2022-06-08 11:59:30|93.61||93.61||93.61||93.61||0
1654689590000|2022-06-08 11:59:50|93.6||93.6||93.61||93.6||3659
1654689600000|2022-06-08 12:00:00|93.61||93.61||93.61||93.6||0
1654689610000|2022-06-08 12:00:10|93.6||93.6||93.6||93.6||0
1654689630000|2022-06-08 12:00:30|93.59|93.57|93.57|93.5|93.59|93.57|93.56|93.5|8457
1654689640000|2022-06-08 12:00:40|93.56||93.56||93.56||93.56||0
1654689650000|2022-06-08 12:00:50|93.55||93.56||93.56||93.55||0
1654689660000|2022-06-08 12:01:00|93.58|93.51|93.58|93.54|93.58|93.54|93.58|93.51|2324
1654689670000|2022-06-08 12:01:10|93.59|93.55|93.59|93.56|93.59|93.56|93.59|93.55|1695
1654689680000|2022-06-08 12:01:20|93.58|93.53|93.58|93.53|93.59|93.54|93.56|93.5|4834
1654689690000|2022-06-08 12:01:30|||||||||2776
1654689700000|2022-06-08 12:01:40|93.57|93.54|93.61|93.57|93.61|93.57|93.57|93.54|5665
1654689710000|2022-06-08 12:01:50|93.62|93.58|93.63|93.59|93.64|93.59|93.62|93.58|0
1654689730000|2022-06-08 12:02:10|93.59|93.57|93.63|93.59|93.63|93.6|93.59|93.57|9621
1654689740000|2022-06-08 12:02:20|93.64|93.6|93.64|93.6|93.66|93.61|93.64|93.59|3791
1654689760000|2022-06-08 12:02:40||93.62||93.6||93.62||93.59|6591
1654689770000|2022-06-08 12:02:50||93.62||93.62||93.62||93.62|0
1654689780000|2022-06-08 12:03:00|93.62|93.6|93.64|93.61|93.64|93.62|93.62|93.59|5843
1654689790000|2022-06-08 12:03:10|||||||||6
1654689800000|2022-06-08 12:03:20|93.66|93.62|93.71|93.65|93.77|93.72|93.66|93.62|28819
1654689810000|2022-06-08 12:03:30|93.7|93.64|93.69|93.66|93.7|93.66|93.69|93.63|1163
1654689820000|2022-06-08 12:03:40|93.71|93.67|93.7|93.66|93.71|93.67|93.7|93.66|9966
1654689850000|2022-06-08 12:04:10|||||||||7944
1654689860000|2022-06-08 12:04:20||93.67||93.67||93.67||93.67|0
1654689870000|2022-06-08 12:04:30|93.69|93.66|93.68|93.63|93.69|93.66|93.66|93.62|22461
1654689880000|2022-06-08 12:04:40|93.67|93.62|93.68|93.62|93.68|93.62|93.67|93.62|6000
1654689890000|2022-06-08 12:04:50||93.65||93.65||93.66||93.65|0
1654689900000|2022-06-08 12:05:00|93.7|93.66|93.76|93.71|93.76|93.71|93.7|93.66|15881
1654689910000|2022-06-08 12:05:10|93.74|93.69|93.77|93.72|93.77|93.73|93.74|93.69|5769
1654689940000|2022-06-08 12:05:40|||||||||1216
1654689950000|2022-06-08 12:05:50|93.74|93.74|93.77|93.72|93.77|93.74|93.72|93.71|8854
1654689960000|2022-06-08 12:06:00|93.76|93.74|93.69|93.65|93.76|93.74|93.68|93.62|24593
1654689970000|2022-06-08 12:06:10|93.7|93.64|93.68|93.63|93.7|93.64|93.68|93.63|10
1654689980000|2022-06-08 12:06:20|93.67|93.62|93.67|93.64|93.67|93.64|93.67|93.62|1049
1654689990000|2022-06-08 12:06:30|93.65|93.62|93.67|93.62|93.67|93.64|93.64|93.59|3397
1654690000000|2022-06-08 12:06:40|93.66|93.61|93.66|93.61|93.66|93.61|93.66|93.61|0
1654690010000|2022-06-08 12:06:50||93.62||93.62||93.62||93.62|53
1654690020000|2022-06-08 12:07:00||93.61||93.62||93.62||93.61|0
1654690030000|2022-06-08 12:07:10|||||||||1181
1654690040000|2022-06-08 12:07:20||93.64||93.64||93.64||93.64|0
1654690060000|2022-06-08 12:07:40|||||||||567
1654690080000|2022-06-08 12:08:00|93.65|93.62|93.65|93.62|93.66|93.62|93.64|93.62|2115
1654690090000|2022-06-08 12:08:10|93.66|93.63|93.66|93.63|93.66|93.63|93.66|93.63|2329
1654690100000|2022-06-08 12:08:20||93.62||93.62||93.62||93.62|2
1654690110000|2022-06-08 12:08:30|93.64||93.65||93.65||93.64||0
1654690120000|2022-06-08 12:08:40|93.64|93.59|93.63|93.59|93.64|93.6|93.63|93.59|2255
1654690130000|2022-06-08 12:08:50||93.61||93.61||93.61||93.61|29
1654690140000|2022-06-08 12:09:00|93.62||93.62||93.62||93.62||0
1654690150000|2022-06-08 12:09:10||93.59||93.59||93.59||93.59|22
1654690160000|2022-06-08 12:09:20|||||||||121
1654690170000|2022-06-08 12:09:30|||||||||2000
1654690200000|2022-06-08 12:10:00|93.63|93.6|93.7|93.66|93.7|93.66|93.63|93.6|28423
1654690210000|2022-06-08 12:10:10||93.67||93.67||93.67||93.67|1886
1654690220000|2022-06-08 12:10:20|93.71|93.66|93.73|93.68|93.74|93.68|93.71|93.66|2372
1654690230000|2022-06-08 12:10:30|93.72|93.66|93.71|93.65|93.72|93.68|93.68|93.63|1672
1654690260000|2022-06-08 12:11:00|93.69|93.67|93.68|93.63|93.71|93.67|93.68|93.63|28
1654690280000|2022-06-08 12:11:20|||||||||22499
1654690290000|2022-06-08 12:11:30||93.65||93.65||93.65||93.65|5298
1654690300000|2022-06-08 12:11:40|93.69|93.63|93.68|93.63|93.71|93.63|93.67|93.62|28
1654690310000|2022-06-08 12:11:50||93.64||93.64||93.64||93.64|0
1654690320000|2022-06-08 12:12:00|93.67||93.67||93.67||93.67||400
1654690340000|2022-06-08 12:12:20|93.66|93.62|93.66|93.6|93.66|93.62|93.64|93.59|37
1654690350000|2022-06-08 12:12:30|93.65|93.59|93.64|93.6|93.65|93.6|93.64|93.59|226
1654690360000|2022-06-08 12:12:40|93.65|93.59|93.65|93.59|93.65|93.59|93.65|93.59|0
1654690370000|2022-06-08 12:12:50|93.67|93.6|93.66|93.62|93.67|93.63|93.66|93.6|3694
1654690380000|2022-06-08 12:13:00|93.67|93.65|93.73|93.68|93.73|93.68|93.67|93.63|2793
1654690390000|2022-06-08 12:13:10|93.74|93.69|93.71|93.67|93.75|93.7|93.7|93.66|5782
1654690400000|2022-06-08 12:13:20|93.72|93.68|93.73|93.68|93.73|93.69|93.72|93.68|1529
1654690410000|2022-06-08 12:13:30|93.75|93.7|93.75|93.71|93.75|93.71|93.75|93.7|625
1654690420000|2022-06-08 12:13:40||93.7||93.7||93.7||93.7|0
1654690430000|2022-06-08 12:13:50|93.76||93.75||93.76||93.75||0
1654690440000|2022-06-08 12:14:00|93.76|93.71|93.75|93.71|93.76|93.71|93.75|93.71|2871
1654690450000|2022-06-08 12:14:10|93.76|93.69|93.71|93.67|93.76|93.69|93.7|93.67|1021
1654690460000|2022-06-08 12:14:20|93.72||93.72||93.72||93.72||16636
1654690470000|2022-06-08 12:14:30|||||||||10
1654690480000|2022-06-08 12:14:40|93.71||93.71||93.71||93.71||0
1654690490000|2022-06-08 12:14:50|93.72||93.72||93.72||93.72||0
1654690500000|2022-06-08 12:15:00|93.71|93.68|93.72|93.68|93.73|93.68|93.71|93.67|12140
1654690510000|2022-06-08 12:15:10|93.71|93.67|93.72|93.67|93.72|93.67|93.71|93.67|2957
1654690520000|2022-06-08 12:15:20|93.71|93.68|93.71|93.67|93.71|93.68|93.7|93.67|0
1654690550000|2022-06-08 12:15:50|||||||||5000
1654690560000|2022-06-08 12:16:00|93.72|93.68|93.74|93.69|93.74|93.7|93.72|93.68|6642
1654690570000|2022-06-08 12:16:10||93.7||93.69||93.7||93.69|0
1654690580000|2022-06-08 12:16:20|||||||||976
1654690590000|2022-06-08 12:16:30|93.73||93.74||93.74||93.73||0
1654690620000|2022-06-08 12:17:00||93.7||93.7||93.7||93.7|22
1654690680000|2022-06-08 12:18:00|93.76|93.72|93.74|93.7|93.77|93.73|93.74|93.7|16493
1654690690000|2022-06-08 12:18:10||93.71||93.71||93.71||93.71|10
1654690710000|2022-06-08 12:18:30|||||||||853
1654690720000|2022-06-08 12:18:40|93.75|93.72|93.76|93.72|93.77|93.72|93.75|93.71|24567
1654690730000|2022-06-08 12:18:50||93.71||93.72||93.72||93.71|1869
1654690740000|2022-06-08 12:19:00|93.77|93.73|93.81|93.75|93.81|93.76|93.77|93.73|6474
1654690750000|2022-06-08 12:19:10|93.8|93.76|93.67|93.63|93.8|93.76|93.66|93.61|1713
1654690760000|2022-06-08 12:19:20|93.65|93.62|93.65|93.61|93.67|93.62|93.65|93.61|5
1654690770000|2022-06-08 12:19:30|93.67|93.64|93.67|93.64|93.67|93.64|93.67|93.64|0
1654690790000|2022-06-08 12:19:50|||||||||8525
1654690800000|2022-06-08 12:20:00|93.65|93.61|93.63|93.59|93.65|93.61|93.62|93.59|2188
1654690810000|2022-06-08 12:20:10||93.6||93.59||93.6||93.59|0
1654690820000|2022-06-08 12:20:20|||||||||2644
1654690830000|2022-06-08 12:20:30|93.62||93.62||93.62||93.62||0
1654690840000|2022-06-08 12:20:40|93.63||93.62||93.63||93.62||0
1654690860000|2022-06-08 12:21:00|93.61|93.57|93.61|93.56|93.62|93.57|93.59|93.55|1555
1654690870000|2022-06-08 12:21:10|93.6||93.6||93.6||93.6||0
1654690880000|2022-06-08 12:21:20|93.61||93.61||93.61||93.61||0
1654690890000|2022-06-08 12:21:30|93.62|93.58|93.62|93.58|93.63|93.6|93.62|93.58|1229
1654690910000|2022-06-08 12:21:50|93.63|93.59|93.65|93.61|93.66|93.61|93.63|93.58|14311
1654690920000|2022-06-08 12:22:00|93.66||93.66||93.66||93.66||24
1654690930000|2022-06-08 12:22:10|93.67|93.63|93.68|93.64|93.69|93.64|93.67|93.61|1450
1654690940000|2022-06-08 12:22:20|93.69||93.68||93.69||93.68||0
1654690950000|2022-06-08 12:22:30|93.67||93.68||93.68||93.67||63
1654690970000|2022-06-08 12:22:50|93.67|93.63|93.64|93.58|93.67|93.63|93.64|93.58|7663
1654690980000|2022-06-08 12:23:00|93.63|93.6|93.63|93.6|93.63|93.6|93.62|93.6|0
1654690990000|2022-06-08 12:23:10|93.61|93.58|93.61|93.57|93.61|93.58|93.61|93.56|2049
1654691000000|2022-06-08 12:23:20|93.6|93.59|93.61|93.56|93.61|93.59|93.6|93.56|2384
1654691010000|2022-06-08 12:23:30|93.6|93.58|93.6|93.58|93.6|93.58|93.6|93.58|0
1654691020000|2022-06-08 12:23:40|93.59|93.57|93.59|93.55|93.59|93.57|93.55|93.5|6055
1654691030000|2022-06-08 12:23:50|93.6|93.56|93.67|93.63|93.68|93.63|93.6|93.56|7183
1654691040000|2022-06-08 12:24:00|93.65|93.61|93.59|93.55|93.65|93.61|93.58|93.53|7014
1654691060000|2022-06-08 12:24:20|93.58|93.54|93.57|93.53|93.58|93.54|93.57|93.53|0
1654691070000|2022-06-08 12:24:30|93.58|93.55|93.59|93.55|93.59|93.55|93.58|93.53|0
1654691080000|2022-06-08 12:24:40|93.58|93.54|93.58|93.54|93.58|93.54|93.58|93.54|5
1654691090000|2022-06-08 12:24:50|||||||||2249
1654691100000|2022-06-08 12:25:00|93.59|93.55|93.58|93.54|93.6|93.56|93.58|93.54|22514
1654691120000|2022-06-08 12:25:20|93.59|93.55|93.59|93.55|93.6|93.55|93.59|93.55|80
1654691140000|2022-06-08 12:25:40|93.6|93.56|93.6|93.56|93.6|93.56|93.6|93.56|1873
1654691150000|2022-06-08 12:25:50|93.58|93.55|93.57|93.53|93.58|93.55|93.57|93.53|3996
1654691160000|2022-06-08 12:26:00|||||||||10
1654691170000|2022-06-08 12:26:10|93.59||93.57||93.59||93.57||0
1654691190000|2022-06-08 12:26:30|93.59|93.54|93.61|93.56|93.61|93.57|93.59|93.54|9651
1654691200000|2022-06-08 12:26:40||93.57||93.57||93.57||93.56|0
1654691210000|2022-06-08 12:26:50|93.6|93.56|93.6|93.56|93.6|93.56|93.6|93.56|40000
1654691260000|2022-06-08 12:27:40|93.59||93.6||93.6||93.59||0
1654691270000|2022-06-08 12:27:50|93.61|93.57|93.67|93.62|93.67|93.62|93.61|93.57|39046
1654691280000|2022-06-08 12:28:00|93.66|93.61|93.62|93.57|93.66|93.61|93.6|93.55|2951
1654691290000|2022-06-08 12:28:10|93.63|93.58|93.64|93.59|93.65|93.6|93.63|93.58|0
1654691300000|2022-06-08 12:28:20|93.65|93.61|93.66|93.61|93.66|93.62|93.65|93.61|4595
1654691310000|2022-06-08 12:28:30|93.67|93.62|93.67|93.63|93.69|93.64|93.67|93.62|0
1654691320000|2022-06-08 12:28:40|93.68||93.68||93.68||93.68||8000
1654691330000|2022-06-08 12:28:50|93.67||93.68||93.68||93.67||0
1654691340000|2022-06-08 12:29:00|93.69|93.64|93.68|93.64|93.69|93.64|93.68|93.64|0
1654691350000|2022-06-08 12:29:10|93.67||93.68||93.68||93.67||0
1654691360000|2022-06-08 12:29:20|93.67||93.68||93.68||93.67||0
1654691380000|2022-06-08 12:29:40|93.67||93.68||93.68||93.67||2
1654691390000|2022-06-08 12:29:50|93.69|93.65|93.67|93.64|93.69|93.66|93.66|93.64|6261
1654691400000|2022-06-08 12:30:00|93.66|93.62|93.64|93.58|93.66|93.62|93.6|93.54|13941
1654691410000|2022-06-08 12:30:10|93.65|93.59|93.67|93.63|93.67|93.63|93.65|93.58|13766
1654691420000|2022-06-08 12:30:20|93.68|93.65|93.73|93.69|93.73|93.69|93.68|93.64|23620
1654691430000|2022-06-08 12:30:30|93.74|93.7|93.75|93.7|93.75|93.7|93.74|93.7|0
1654691440000|2022-06-08 12:30:40|93.74|93.69|93.75|93.71|93.75|93.71|93.72|93.69|665
1654691450000|2022-06-08 12:30:50||93.7||93.7||93.7||93.7|533
1654691470000|2022-06-08 12:31:10||93.72||93.72||93.72||93.72|1062
1654691480000|2022-06-08 12:31:20|93.72|93.7|93.74|93.69|93.75|93.7|93.72|93.69|2561
1654691490000|2022-06-08 12:31:30|93.73||93.73||93.73||93.73||24016
1654691520000|2022-06-08 12:32:00|93.72|93.67|93.68|93.64|93.72|93.67|93.67|93.62|8849
1654691530000|2022-06-08 12:32:10||93.63||93.63||93.63||93.63|0
1654691540000|2022-06-08 12:32:20|93.67|93.62|93.68|93.62|93.68|93.63|93.67|93.62|0
1654691550000|2022-06-08 12:32:30|93.67|93.61|93.65|93.6|93.67|93.64|93.64|93.59|9167
1654691570000|2022-06-08 12:32:50|93.64|93.59|93.58|93.54|93.64|93.59|93.58|93.54|7646
1654691580000|2022-06-08 12:33:00|93.6|93.55|93.58|93.53|93.6|93.56|93.58|93.53|19
1654691590000|2022-06-08 12:33:10|93.57|93.54|93.58|93.54|93.58|93.54|93.57|93.53|243
1654691600000|2022-06-08 12:33:20|93.57|93.53|93.57|93.53|93.57|93.53|93.57|93.53|0
1654691610000|2022-06-08 12:33:30|93.58||93.57||93.58||93.57||0
1654691620000|2022-06-08 12:33:40|93.56|93.52|93.53|93.48|93.56|93.52|93.51|93.46|4733
1654691630000|2022-06-08 12:33:50|93.52|93.47|93.51|93.46|93.52|93.47|93.5|93.46|1003
1654691640000|2022-06-08 12:34:00|93.53|93.47|93.53|93.5|93.54|93.51|93.52|93.47|9289
1654691650000|2022-06-08 12:34:10|||||||||5000
1654691660000|2022-06-08 12:34:20|93.56|93.51|93.55|93.52|93.58|93.53|93.55|93.5|2337
1654691670000|2022-06-08 12:34:30|93.57|93.53|93.57|93.53|93.59|93.53|93.57|93.53|2391
1654691680000|2022-06-08 12:34:40|93.56|93.51|93.57|93.53|93.57|93.53|93.53|93.5|3891
1654691700000|2022-06-08 12:35:00|||||||||20917
1654691750000|2022-06-08 12:35:50|||||||||330
1654691760000|2022-06-08 12:36:00|93.58|93.54|93.61|93.57|93.61|93.57|93.58|93.53|10355
1654691790000|2022-06-08 12:36:30|93.59|93.58|93.65|93.61|93.68|93.62|93.59|93.57|24737
1654691800000|2022-06-08 12:36:40|93.64||93.64||93.64||93.64||0
1654691810000|2022-06-08 12:36:50|93.63|93.58|93.56|93.52|93.63|93.58|93.55|93.5|4749
1654691820000|2022-06-08 12:37:00|93.55|93.51|93.53|93.5|93.55|93.51|93.53|93.48|2500
1654691830000|2022-06-08 12:37:10|93.54||93.54||93.54||93.54||0
1654691840000|2022-06-08 12:37:20|93.53||93.53||93.53||93.53||0
1654691880000|2022-06-08 12:38:00|93.55|93.51|93.55|93.51|93.56|93.51|93.54|93.51|5011
1654691910000|2022-06-08 12:38:30|93.56|93.52|93.56|93.52|93.56|93.52|93.55|93.52|0
1654691920000|2022-06-08 12:38:40|93.55||93.55||93.55||93.55||0
1654691930000|2022-06-08 12:38:50|93.53||93.55||93.55||93.53||1163
1654691950000|2022-06-08 12:39:10|93.56||93.55||93.56||93.55||0
1654691970000|2022-06-08 12:39:30|93.56||93.56||93.56||93.56||0
1654691980000|2022-06-08 12:39:40|93.55|93.53|93.57|93.52|93.57|93.55|93.55|93.52|18289
1654691990000|2022-06-08 12:39:50|93.58|93.53|93.58|93.53|93.58|93.54|93.58|93.53|6592
1654692000000|2022-06-08 12:40:00|93.57|93.54|93.57|93.54|93.57|93.55|93.57|93.52|0
1654692010000|2022-06-08 12:40:10||93.55||93.54||93.55||93.54|0
1654692030000|2022-06-08 12:40:30|||||||||1869
1654692040000|2022-06-08 12:40:40|||||||||12484
1654692050000|2022-06-08 12:40:50|93.54|93.52|93.54|93.52|93.54|93.52|93.54|93.52|2783
1654692100000|2022-06-08 12:41:40|93.53|93.49|93.51|93.49|93.53|93.49|93.51|93.47|536
1654692110000|2022-06-08 12:41:50|93.5|93.46|93.49|93.44|93.5|93.46|93.47|93.42|2314
1654692120000|2022-06-08 12:42:00|||||||||2390
1654692130000|2022-06-08 12:42:10|93.48|93.43|93.48|93.43|93.48|93.43|93.47|93.41|1604
1654692140000|2022-06-08 12:42:20|93.47|93.42|93.48|93.43|93.48|93.44|93.47|93.41|0
1654692150000|2022-06-08 12:42:30|93.47|93.42|93.48|93.42|93.48|93.43|93.47|93.42|0
1654692160000|2022-06-08 12:42:40|93.47|93.41|93.47|93.42|93.47|93.42|93.47|93.41|0
1654692170000|2022-06-08 12:42:50|||||||||10
1654692180000|2022-06-08 12:43:00||93.43||93.44||93.44||93.43|2374
1654692210000|2022-06-08 12:43:30|||||||||1695
1654692230000|2022-06-08 12:43:50||93.45||93.45||93.45||93.45|0
1654692240000|2022-06-08 12:44:00|93.5|93.46|93.48|93.44|93.52|93.47|93.48|93.44|17207
1654692250000|2022-06-08 12:44:10|93.49|93.45|93.56|93.52|93.56|93.52|93.49|93.45|24659
1654692270000|2022-06-08 12:44:30|93.55||93.55||93.55||93.55||0
1654692280000|2022-06-08 12:44:40|93.56|93.53|93.57|93.53|93.58|93.53|93.56|93.53|706
1654692290000|2022-06-08 12:44:50|93.56|93.52|93.56|93.52|93.56|93.52|93.55|93.52|3031
1654692300000|2022-06-08 12:45:00|93.57|93.53|93.54|93.49|93.57|93.53|93.52|93.47|2332
1654692310000|2022-06-08 12:45:10|93.55|93.5|93.56|93.52|93.57|93.52|93.55|93.5|0
1654692320000|2022-06-08 12:45:20|93.57|93.53|93.6|93.56|93.6|93.56|93.57|93.53|684
1654692330000|2022-06-08 12:45:30|93.61|93.58|93.63|93.58|93.63|93.58|93.61|93.58|0
1654692340000|2022-06-08 12:45:40|93.62|93.57|93.59|93.54|93.62|93.57|93.59|93.54|6664
1654692350000|2022-06-08 12:45:50|93.6|93.55|93.6|93.55|93.6|93.55|93.6|93.55|0
1654692360000|2022-06-08 12:46:00||93.56||93.54||93.56||93.54|7490
1654692370000|2022-06-08 12:46:10|93.59|93.56|93.6|93.56|93.6|93.56|93.59|93.54|0
1654692380000|2022-06-08 12:46:20|93.59|93.54|93.6|93.56|93.6|93.56|93.59|93.54|0
1654692420000|2022-06-08 12:47:00|93.59|93.55|93.58|93.54|93.59|93.55|93.58|93.54|72
1654692480000|2022-06-08 12:48:00|||||||||6100
1654692500000|2022-06-08 12:48:20||93.55||93.55||93.55||93.55|0
1654692510000|2022-06-08 12:48:30|93.6|93.56|93.66|93.62|93.66|93.62|93.6|93.56|20310
1654692520000|2022-06-08 12:48:40|93.65|93.61|93.61|93.57|93.65|93.61|93.61|93.57|1873
1654692530000|2022-06-08 12:48:50|||||||||941
1654692540000|2022-06-08 12:49:00|93.6|93.55|93.59|93.55|93.61|93.55|93.59|93.55|0
1654692560000|2022-06-08 12:49:20|93.6|93.54|93.6|93.55|93.6|93.55|93.6|93.54|0
1654692590000|2022-06-08 12:49:50|||||||||621
1654692600000|2022-06-08 12:50:00|93.59|93.54|93.59|93.56|93.59|93.56|93.59|93.54|1500
1654692610000|2022-06-08 12:50:10|93.58|93.53|93.53|93.5|93.58|93.53|93.53|93.49|1339
1654692640000|2022-06-08 12:50:40|93.54||93.54||93.55||93.53||1054
1654692650000|2022-06-08 12:50:50|93.53||93.53||93.53||93.53||5346
1654692660000|2022-06-08 12:51:00|||||||||50
1654692670000|2022-06-08 12:51:10|93.54|93.51|93.53|93.5|93.54|93.51|93.53|93.5|3347
1654692680000|2022-06-08 12:51:20|93.54||93.54||93.54||93.54||0
1654692690000|2022-06-08 12:51:30|93.53||93.54||93.54||93.53||0
1654692700000|2022-06-08 12:51:40|93.53||93.53||93.53||93.53||67
1654692710000|2022-06-08 12:51:50|93.52|93.49|93.44|93.38|93.52|93.49|93.44|93.38|2603
1654692720000|2022-06-08 12:52:00|93.43||93.43||93.43||93.42||18023
1654692730000|2022-06-08 12:52:10|||||||||2155
1654692740000|2022-06-08 12:52:20|93.44|93.41|93.43|93.38|93.45|93.41|93.41|93.37|9258
1654692750000|2022-06-08 12:52:30|93.42|93.37|93.43|93.39|93.43|93.39|93.42|93.37|0
1654692760000|2022-06-08 12:52:40||93.4||93.39||93.4||93.39|20
1654692770000|2022-06-08 12:52:50|93.42|93.37|93.48|93.42|93.48|93.42|93.4|93.37|6257
1654692790000|2022-06-08 12:53:10|93.46|93.41|93.47|93.42|93.47|93.42|93.46|93.4|0
1654692800000|2022-06-08 12:53:20|93.46||93.47||93.47||93.46||0
1654692810000|2022-06-08 12:53:30|93.46||93.45||93.47||93.45||3572
1654692820000|2022-06-08 12:53:40|93.46||93.46||93.46||93.46||0
1654692830000|2022-06-08 12:53:50|93.45|93.4|93.45|93.4|93.45|93.4|93.4|93.35|3214
1654692840000|2022-06-08 12:54:00|93.44|93.39|93.43|93.39|93.44|93.39|93.42|93.39|1644
1654692850000|2022-06-08 12:54:10|93.41||93.41||93.41||93.41||0
1654692860000|2022-06-08 12:54:20|93.39|93.37|93.37|93.32|93.39|93.37|93.35|93.29|2271
1654692870000|2022-06-08 12:54:30|93.36||93.35||93.36||93.34||0
1654692880000|2022-06-08 12:54:40|93.34|93.3|93.3|93.28|93.34|93.3|93.29|93.24|8102
1654692900000|2022-06-08 12:55:00|93.29|93.26|93.3|93.23|93.3|93.26|93.28|93.22|364
1654692910000|2022-06-08 12:55:10|93.28|93.24|93.28|93.23|93.28|93.24|93.28|93.23|0
1654692920000|2022-06-08 12:55:20|93.27|93.21|93.28|93.21|93.28|93.22|93.26|93.2|2500
1654692940000|2022-06-08 12:55:40||93.22||93.22||93.22||93.22|0
1654692950000|2022-06-08 12:55:50|93.27||93.27||93.28||93.27||0
1654692960000|2022-06-08 12:56:00|93.28|93.23|93.28|93.22|93.28|93.23|93.28|93.22|372
1654692970000|2022-06-08 12:56:10|93.29|93.23|93.27|93.23|93.29|93.23|93.27|93.23|1380
1654692980000|2022-06-08 12:56:20|93.26||93.27||93.27||93.26||0
1654693000000|2022-06-08 12:56:40||93.24||93.23||93.24||93.23|112
1654693010000|2022-06-08 12:56:50|93.29|93.24|93.3|93.25|93.32|93.26|93.29|93.24|870
1654693020000|2022-06-08 12:57:00|93.29|93.24|93.3|93.26|93.3|93.26|93.29|93.24|0
1654693030000|2022-06-08 12:57:10|93.33|93.27|93.37|93.32|93.38|93.32|93.33|93.26|7064
1654693040000|2022-06-08 12:57:20|93.38|93.33|93.39|93.34|93.4|93.35|93.38|93.32|0
1654693050000|2022-06-08 12:57:30|93.4|93.36|93.4|93.36|93.41|93.36|93.4|93.36|4627
1654693060000|2022-06-08 12:57:40|93.41|93.37|93.41|93.37|93.41|93.37|93.41|93.37|10
1654693070000|2022-06-08 12:57:50|||||||||209
1654693080000|2022-06-08 12:58:00|93.4|93.34|93.38|93.32|93.4|93.34|93.38|93.32|7875
1654693090000|2022-06-08 12:58:10|93.37|93.34|93.36|93.32|93.38|93.34|93.36|93.32|2181
1654693100000|2022-06-08 12:58:20|93.37|93.3|93.36|93.29|93.37|93.3|93.34|93.28|2522
1654693110000|2022-06-08 12:58:30|93.35|93.32|93.37|93.32|93.37|93.32|93.35|93.32|0
1654693120000|2022-06-08 12:58:40|93.38|93.33|93.37|93.33|93.38|93.33|93.35|93.29|0
1654693130000|2022-06-08 12:58:50|93.38||93.38||93.38||93.38||1071
1654693140000|2022-06-08 12:59:00|93.36|93.31|93.35|93.31|93.36|93.31|93.34|93.31|2151
1654693150000|2022-06-08 12:59:10|||||||||655
1654693170000|2022-06-08 12:59:30|||||||||479
1654693190000|2022-06-08 12:59:50||93.32||93.33||93.33||93.32|0
1654693230000|2022-06-08 13:00:30|93.34|93.31|93.34|93.31|93.34|93.31|93.33|93.27|6881
1654693240000|2022-06-08 13:00:40|93.33|93.29|93.34|93.31|93.34|93.31|93.33|93.29|583
1654693270000|2022-06-08 13:01:10|||||||||723
1654693330000|2022-06-08 13:02:10|93.36|93.32|93.44|93.4|93.45|93.41|93.36|93.32|10526
1654693340000|2022-06-08 13:02:20|93.45|93.41|93.45|93.42|93.45|93.42|93.45|93.41|0
1654693350000|2022-06-08 13:02:30||93.43||93.43||93.43||93.43|0
1654693360000|2022-06-08 13:02:40||93.44||93.43||93.44||93.43|18744
1654693380000|2022-06-08 13:03:00|93.46||93.47||93.47||93.46||0
1654693400000|2022-06-08 13:03:20|93.46|93.42|93.41|93.36|93.46|93.42|93.41|93.36|4912
1654693410000|2022-06-08 13:03:30|93.4|93.34|93.39|93.35|93.4|93.35|93.35|93.3|0
1654693420000|2022-06-08 13:03:40|93.4|93.33|93.4|93.35|93.4|93.35|93.39|93.33|0
1654693430000|2022-06-08 13:03:50|93.39||93.39||93.4||93.39||0
1654693440000|2022-06-08 13:04:00|93.38|93.34|93.37|93.32|93.38|93.35|93.35|93.31|2678
1654693460000|2022-06-08 13:04:20|93.38|93.34|93.36|93.31|93.38|93.34|93.36|93.31|2
1654693470000|2022-06-08 13:04:30|93.35|93.33|93.35|93.33|93.35|93.33|93.35|93.33|0
1654693480000|2022-06-08 13:04:40|93.38|93.34|93.41|93.35|93.41|93.35|93.38|93.34|1455
1654693490000|2022-06-08 13:04:50|93.4||93.4||93.4||93.4||70
1654693500000|2022-06-08 13:05:00|||||||||5500
1654693510000|2022-06-08 13:05:10|93.41|93.37|93.4|93.35|93.41|93.37|93.4|93.35|109
1654693540000|2022-06-08 13:05:40|93.41|93.37|93.44|93.39|93.44|93.4|93.41|93.37|0
1654693550000|2022-06-08 13:05:50||93.4||93.39||93.4||93.39|0
1654693590000|2022-06-08 13:06:30|||||||||1058
1654693600000|2022-06-08 13:06:40|93.45|93.4|93.46|93.4|93.46|93.41|93.45|93.4|0
1654693610000|2022-06-08 13:06:50|93.45|93.39|93.44|93.39|93.46|93.41|93.44|93.39|0
1654693620000|2022-06-08 13:07:00|93.45|93.41|93.47|93.44|93.47|93.44|93.45|93.41|718
1654693640000|2022-06-08 13:07:20|||||||||1710
1654693650000|2022-06-08 13:07:30|93.44|93.42|93.46|93.41|93.47|93.42|93.44|93.41|864
1654693660000|2022-06-08 13:07:40|93.45|93.42|93.45|93.41|93.46|93.42|93.45|93.41|0
1654693670000|2022-06-08 13:07:50|93.47|93.42|93.47|93.44|93.47|93.44|93.47|93.42|0
1654693680000|2022-06-08 13:08:00|93.46|93.42|93.45|93.41|93.46|93.42|93.45|93.41|285
1654693690000|2022-06-08 13:08:10|93.47|93.42|93.47|93.42|93.47|93.43|93.46|93.42|2320
1654693700000|2022-06-08 13:08:20||93.43||93.44||93.44||93.43|0
1654693710000|2022-06-08 13:08:30||93.45||93.44||93.45||93.44|0
1654693720000|2022-06-08 13:08:40|||||||||1069
1654693740000|2022-06-08 13:09:00|93.46|93.43|93.39|93.36|93.46|93.43|93.39|93.34|10667
1654693750000|2022-06-08 13:09:10|93.4||93.4||93.41||93.39||0
1654693760000|2022-06-08 13:09:20|93.41||93.41||93.41||93.41||0
1654693770000|2022-06-08 13:09:30|||||||||21
1654693780000|2022-06-08 13:09:40|93.4||93.41||93.41||93.4||526
1654693790000|2022-06-08 13:09:50|93.4|93.34|93.39|93.34|93.4|93.34|93.37|93.33|3874
1654693800000|2022-06-08 13:10:00|93.37|93.33|93.29|93.24|93.37|93.33|93.26|93.2|920
1654693820000|2022-06-08 13:10:20||93.25||93.25||93.25||93.25|0
1654693830000|2022-06-08 13:10:30||93.26||93.25||93.26||93.25|0
1654693850000|2022-06-08 13:10:50||93.27||93.25||93.27||93.25|0
1654693870000|2022-06-08 13:11:10||93.26||93.25||93.26||93.25|9500
1654693890000|2022-06-08 13:11:30||93.26||93.26||93.28||93.26|0
1654693900000|2022-06-08 13:11:40|93.31|93.27|93.32|93.28|93.33|93.28|93.31|93.26|22629
1654693910000|2022-06-08 13:11:50|93.31|93.26|93.37|93.33|93.38|93.34|93.29|93.25|10153
1654693920000|2022-06-08 13:12:00|93.36|93.31|93.37|93.31|93.37|93.32|93.33|93.28|4395
1654693930000|2022-06-08 13:12:10||93.32||93.31||93.32||93.31|0
1654693940000|2022-06-08 13:12:20||93.32||93.32||93.32||93.32|0
1654693980000|2022-06-08 13:13:00|93.36|93.33|93.37|93.32|93.37|93.33|93.35|93.3|840
1654693990000|2022-06-08 13:13:10||93.34||93.32||93.34||93.32|0
1654694000000|2022-06-08 13:13:20|||||||||2
1654694010000|2022-06-08 13:13:30||93.33||93.32||93.33||93.32|30
1654694020000|2022-06-08 13:13:40||93.33||93.33||93.33||93.33|0
1654694090000|2022-06-08 13:14:50|93.36|93.32|93.37|93.32|93.37|93.33|93.36|93.32|0
1654694110000|2022-06-08 13:15:10||93.33||93.32||93.33||93.32|117
1654694130000|2022-06-08 13:15:30||93.33||93.33||93.33||93.32|0
1654694150000|2022-06-08 13:15:50||93.32||93.33||93.34||93.32|725
1654694160000|2022-06-08 13:16:00|93.36|93.32|93.36|93.33|93.37|93.33|93.36|93.3|0
1654694170000|2022-06-08 13:16:10|93.37|93.34|93.38|93.34|93.38|93.35|93.37|93.33|728
1654694190000|2022-06-08 13:16:30||93.35||93.35||93.35||93.35|70
1654694240000|2022-06-08 13:17:20|||||||||631
1654694250000|2022-06-08 13:17:30|||||||||10123
1654694260000|2022-06-08 13:17:40|93.37|93.34|93.36|93.34|93.37|93.34|93.35|93.34|651
1654694270000|2022-06-08 13:17:50|93.37||93.37||93.37||93.37||5861
1654694280000|2022-06-08 13:18:00|93.36||93.38||93.38||93.36||1000
1654694300000|2022-06-08 13:18:20|93.37||93.37||93.37||93.37||5
1654694320000|2022-06-08 13:18:40|||||||||4327
1654694330000|2022-06-08 13:18:50|93.36|93.33|93.31|93.26|93.36|93.33|93.29|93.23|4663
1654694340000|2022-06-08 13:19:00|93.33|93.27|93.39|93.35|93.42|93.37|93.32|93.27|10797
1654694350000|2022-06-08 13:19:10|93.4|93.36|93.4|93.35|93.4|93.36|93.38|93.34|0
1654694360000|2022-06-08 13:19:20||93.34||93.34||93.34||93.34|0
1654694370000|2022-06-08 13:19:30|93.38|93.35|93.4|93.35|93.4|93.36|93.38|93.34|0
1654694380000|2022-06-08 13:19:40|93.38|93.34|93.39|93.34|93.39|93.34|93.38|93.34|0
1654694390000|2022-06-08 13:19:50|93.4|93.33|93.39|93.33|93.4|93.33|93.39|93.33|0
1654694400000|2022-06-08 13:20:00|93.38|93.32|93.35|93.3|93.39|93.34|93.34|93.29|0
1654694410000|2022-06-08 13:20:10|93.34|93.29|93.36|93.31|93.37|93.32|93.34|93.29|0
1654694420000|2022-06-08 13:20:20|93.37|93.32|93.36|93.31|93.37|93.32|93.36|93.31|0
1654694430000|2022-06-08 13:20:30|93.35|93.3|93.36|93.31|93.36|93.31|93.34|93.3|0
1654694450000|2022-06-08 13:20:50|93.37|93.32|93.44|93.4|93.44|93.4|93.37|93.32|13196
1654694460000|2022-06-08 13:21:00|93.45|93.41|93.46|93.4|93.47|93.42|93.45|93.4|2270
1654694470000|2022-06-08 13:21:10|93.47|93.41|93.44|93.4|93.47|93.42|93.43|93.38|2512
1654694480000|2022-06-08 13:21:20|93.45|93.41|93.46|93.44|93.46|93.45|93.44|93.41|61855
1654694490000|2022-06-08 13:21:30|93.47|93.46|93.54|93.48|93.54|93.48|93.47|93.44|11476
1654694500000|2022-06-08 13:21:40|93.55|93.49|93.55|93.5|93.58|93.53|93.52|93.47|20028
1654694510000|2022-06-08 13:21:50|93.56|93.51|93.56|93.52|93.56|93.53|93.52|93.51|21007
1654694520000|2022-06-08 13:22:00|93.57|93.53|93.58|93.55|93.58|93.56|93.57|93.53|20453
1654694530000|2022-06-08 13:22:10|93.6|93.56|93.6|93.56|93.6|93.58|93.58|93.53|16768
1654694540000|2022-06-08 13:22:20|93.59|93.55|93.57|93.53|93.59|93.56|93.57|93.53|1925
1654694550000|2022-06-08 13:22:30|93.56|93.52|93.56|93.52|93.56|93.52|93.55|93.52|1562
1654694560000|2022-06-08 13:22:40|93.54|93.5|93.45|93.4|93.54|93.5|93.45|93.4|14231
1654694570000|2022-06-08 13:22:50|93.44|93.39|93.42|93.4|93.44|93.4|93.42|93.39|1480
1654694580000|2022-06-08 13:23:00|93.44|93.41|93.44|93.41|93.44|93.41|93.44|93.4|200
1654694590000|2022-06-08 13:23:10|93.43||93.43||93.43||93.43||0
1654694600000|2022-06-08 13:23:20|93.42||93.42||93.42||93.42||0
1654694610000|2022-06-08 13:23:30|93.41|93.4|93.37|93.33|93.41|93.4|93.37|93.33|3340
1654694620000|2022-06-08 13:23:40|93.36|93.32|93.37|93.31|93.39|93.32|93.34|93.3|21
1654694630000|2022-06-08 13:23:50|93.36|93.32|93.49|93.43|93.5|93.45|93.36|93.32|74490
1654694640000|2022-06-08 13:24:00|93.48|93.44|93.45|93.41|93.52|93.46|93.45|93.4|2237
1654694650000|2022-06-08 13:24:10|93.46|93.42|93.45|93.42|93.48|93.43|93.45|93.42|3329
1654694660000|2022-06-08 13:24:20|93.44|93.41|93.44|93.4|93.44|93.41|93.44|93.4|0
1654694670000|2022-06-08 13:24:30|93.42|93.39|93.41|93.37|93.42|93.4|93.41|93.36|20345
1654694690000|2022-06-08 13:24:50|93.42|93.39|93.42|93.39|93.42|93.39|93.42|93.37|0
1654694700000|2022-06-08 13:25:00|93.44|93.4|93.44|93.41|93.44|93.42|93.42|93.37|7308
1654694710000|2022-06-08 13:25:10|93.43|93.39|93.43|93.37|93.43|93.39|93.4|93.34|545
1654694720000|2022-06-08 13:25:20||93.39||93.39||93.39||93.37|0
1654694740000|2022-06-08 13:25:40|93.41||93.41||93.41||93.41||0
1654694750000|2022-06-08 13:25:50|93.44|93.4|93.44|93.41|93.44|93.41|93.44|93.4|679
1654694760000|2022-06-08 13:26:00|||||||||100
1654694790000|2022-06-08 13:26:30|93.43|93.42|93.52|93.46|93.52|93.46|93.4|93.39|11236
1654694800000|2022-06-08 13:26:40|93.51||93.51||93.51||93.51||5000
1654694810000|2022-06-08 13:26:50||93.48||93.48||93.48||93.48|2372
1654694830000|2022-06-08 13:27:10|93.5|93.47|93.49|93.44|93.5|93.47|93.47|93.43|6383
1654694840000|2022-06-08 13:27:20|93.48|93.43|93.47|93.42|93.48|93.43|93.47|93.42|0
1654694850000|2022-06-08 13:27:30|93.48|93.44|93.44|93.4|93.5|93.44|93.44|93.4|2500
1654694860000|2022-06-08 13:27:40|93.43|93.38|93.45|93.39|93.45|93.39|93.43|93.37|0
1654694870000|2022-06-08 13:27:50|93.44|93.37|93.44|93.39|93.44|93.39|93.43|93.37|0
1654694880000|2022-06-08 13:28:00|93.43|93.37|93.43|93.37|93.43|93.38|93.43|93.37|0
1654694890000|2022-06-08 13:28:10||93.39||93.39||93.39||93.39|10
1654694930000|2022-06-08 13:28:50|93.45|93.4|93.45|93.42|93.45|93.42|93.45|93.4|749
1654694950000|2022-06-08 13:29:10|93.47|93.43|93.5|93.46|93.51|93.46|93.47|93.43|241171
1654694960000|2022-06-08 13:29:20|93.49|93.47|93.51|93.47|93.51|93.48|93.48|93.47|3541
1654694980000|2022-06-08 13:29:40|93.5|93.48|93.53|93.48|93.56|93.51|93.5|93.47|3406
1654694990000|2022-06-08 13:29:50|93.52|93.47|93.51|93.47|93.52|93.47|93.5|93.47|1167
1654695000000|2022-06-08 13:30:00|93.49|93.46|93.5|93.46|93.52|93.46|93.42|93.37|30006
1654695010000|2022-06-08 13:30:10|93.51|93.47|93.71|93.67|93.72|93.67|93.51|93.47|62757
1654695020000|2022-06-08 13:30:20|93.73|93.68|93.71|93.66|93.74|93.7|93.67|93.62|20464
1654695030000|2022-06-08 13:30:30|93.7|93.65|93.71|93.68|93.71|93.68|93.7|93.64|0
1654695040000|2022-06-08 13:30:40|93.7|93.67|93.8|93.76|93.81|93.76|93.68|93.67|32393
1654695050000|2022-06-08 13:30:50|93.79|93.74|93.71|93.67|93.79|93.74|93.71|93.67|2367
1654695060000|2022-06-08 13:31:00|93.72|93.64|93.68|93.63|93.72|93.68|93.66|93.6|33933
1654695070000|2022-06-08 13:31:10|93.67|93.62|93.67|93.62|93.68|93.66|93.64|93.6|10169
1654695080000|2022-06-08 13:31:20|93.68|93.65|93.66|93.62|93.68|93.65|93.65|93.6|682
1654695090000|2022-06-08 13:31:30|93.67|93.65|93.7|93.65|93.7|93.67|93.67|93.62|15063
1654695100000|2022-06-08 13:31:40|93.69|93.64|93.66|93.61|93.69|93.64|93.65|93.61|4430
1654695110000|2022-06-08 13:31:50|93.64|93.6|93.62|93.56|93.64|93.61|93.59|93.55|1163
1654695120000|2022-06-08 13:32:00|93.59|93.55|93.54|93.49|93.61|93.56|93.54|93.49|12688
1654695130000|2022-06-08 13:32:10|93.56|93.48|93.57|93.53|93.58|93.54|93.55|93.48|4653
1654695140000|2022-06-08 13:32:20|93.58|93.54|93.55|93.52|93.58|93.54|93.53|93.52|26
1654695150000|2022-06-08 13:32:30|93.56|93.49|93.55|93.5|93.58|93.53|93.48|93.42|16251
1654695160000|2022-06-08 13:32:40|93.54|93.49|93.48|93.42|93.54|93.49|93.48|93.4|22151
1654695170000|2022-06-08 13:32:50|93.47|93.43|93.48|93.42|93.5|93.45|93.43|93.42|0
1654695180000|2022-06-08 13:33:00|93.47|93.43|93.5|93.44|93.5|93.44|93.45|93.42|455
1654695190000|2022-06-08 13:33:10|93.49|93.46|93.48|93.45|93.49|93.46|93.47|93.44|0
1654695200000|2022-06-08 13:33:20|93.49|93.46|93.53|93.48|93.54|93.5|93.48|93.46|2613
1654695210000|2022-06-08 13:33:30|93.55|93.49|93.53|93.48|93.55|93.51|93.52|93.48|3643
1654695220000|2022-06-08 13:33:40|93.52||93.51||93.52||93.51||0
1654695230000|2022-06-08 13:33:50|93.52|93.49|93.52|93.49|93.56|93.52|93.52|93.48|6528
1654695240000|2022-06-08 13:34:00|93.51|93.48|93.52|93.48|93.54|93.49|93.5|93.48|287
1654695250000|2022-06-08 13:34:10|93.53|93.49|93.53|93.49|93.53|93.5|93.53|93.49|38
1654695260000|2022-06-08 13:34:20|93.52|93.48|93.51|93.48|93.52|93.5|93.51|93.48|4935
1654695270000|2022-06-08 13:34:30|93.5|93.46|93.52|93.47|93.52|93.47|93.45|93.42|390
1654695280000|2022-06-08 13:34:40|93.53|93.48|93.57|93.52|93.59|93.53|93.52|93.48|0
1654695290000|2022-06-08 13:34:50|93.56|93.53|93.65|93.59|93.65|93.59|93.56|93.53|474
1654695310000|2022-06-08 13:35:10|93.66|93.6|93.66|93.62|93.66|93.62|93.66|93.6|0
1654695320000|2022-06-08 13:35:20||93.6||93.61||93.61||93.6|0
1654695330000|2022-06-08 13:35:30|93.67|93.63|93.66|93.63|93.67|93.63|93.66|93.63|0
1654695340000|2022-06-08 13:35:40|93.67|93.64|93.72|93.68|93.72|93.68|93.67|93.64|7382
1654695350000|2022-06-08 13:35:50|93.73|93.69|93.7|93.67|93.73|93.7|93.68|93.64|9614
1654695360000|2022-06-08 13:36:00|93.71|93.66|93.76|93.72|93.8|93.75|93.71|93.66|5060
1654695370000|2022-06-08 13:36:10|93.77|93.73|93.79|93.74|93.79|93.74|93.77|93.72|0
1654695380000|2022-06-08 13:36:20|93.8|93.75|93.84|93.8|93.85|93.8|93.78|93.75|33
1654695390000|2022-06-08 13:36:30|93.83|93.79|93.8|93.75|93.83|93.79|93.77|93.74|11497
1654695400000|2022-06-08 13:36:40|93.79|93.74|93.79|93.74|93.79|93.74|93.79|93.74|0
1654695410000|2022-06-08 13:36:50|93.78|93.75|93.83|93.77|93.84|93.79|93.78|93.75|810
1654695420000|2022-06-08 13:37:00|93.82|93.78|93.84|93.78|93.84|93.78|93.82|93.77|5417
1654695430000|2022-06-08 13:37:10|93.85|93.8|93.86|93.82|93.86|93.83|93.85|93.78|956
1654695440000|2022-06-08 13:37:20||93.83||93.83||93.83||93.83|0
1654695460000|2022-06-08 13:37:40|93.87|93.84|93.87|93.84|93.87|93.84|93.87|93.84|2273
1654695470000|2022-06-08 13:37:50|93.88|93.85|93.92|93.87|93.92|93.87|93.88|93.84|11747
1654695480000|2022-06-08 13:38:00|93.91|93.88|93.92|93.88|93.95|93.9|93.91|93.88|0
1654695500000|2022-06-08 13:38:20|93.94|93.9|93.99|93.95|94|93.95|93.94|93.88|3380
1654695510000|2022-06-08 13:38:30|94||94||94||93.99||0
1654695520000|2022-06-08 13:38:40|93.99|93.96|94|93.96|94|93.96|93.99|93.95|5773
1654695530000|2022-06-08 13:38:50|93.98|93.95|93.98|93.94|93.98|93.95|93.95|93.94|5557
1654695540000|2022-06-08 13:39:00|93.99|93.95|94|93.94|94|93.95|93.99|93.94|0
1654695550000|2022-06-08 13:39:10||93.95||93.95||93.95||93.95|0
1654695560000|2022-06-08 13:39:20|94.03|93.96|94.05|94|94.05|94|94.03|93.96|25657
1654695570000|2022-06-08 13:39:30|94.04|93.98|94.03|93.98|94.04|94|93.98|93.96|19954
1654695580000|2022-06-08 13:39:40|94.04|93.99|94.02|93.99|94.04|93.99|94.02|93.97|0
1654695590000|2022-06-08 13:39:50|94.04|94|94.04|94.01|94.05|94.01|94.01|93.99|29586
1654695600000|2022-06-08 13:40:00|94.05|94|94.02|93.97|94.05|94|93.97|93.95|22997
1654695610000|2022-06-08 13:40:10|94.01|93.96|94.01|93.96|94.02|94|93.98|93.95|12607
1654695620000|2022-06-08 13:40:20|94|93.98|93.95|93.92|94|93.98|93.95|93.89|27603
1654695630000|2022-06-08 13:40:30|93.94|93.91|93.93|93.89|93.95|93.92|93.92|93.88|5754
1654695640000|2022-06-08 13:40:40|93.91||93.91||93.91||93.91||2155
1654695650000|2022-06-08 13:40:50|93.89|93.88|93.87|93.84|93.89|93.88|93.86|93.84|1461
1654695660000|2022-06-08 13:41:00|93.86|93.82|93.8|93.75|93.9|93.85|93.79|93.73|5720
1654695670000|2022-06-08 13:41:10|93.79|93.74|93.79|93.75|93.8|93.76|93.78|93.73|0
1654695680000|2022-06-08 13:41:20|93.8|93.76|93.82|93.76|93.82|93.79|93.78|93.76|9323
1654695690000|2022-06-08 13:41:30|93.8|93.77|93.68|93.65|93.8|93.77|93.67|93.64|130429
1654695700000|2022-06-08 13:41:40|93.67|93.63|93.64|93.6|93.71|93.65|93.63|93.58|54517
1654695710000|2022-06-08 13:41:50|93.66|93.61|93.63|93.6|93.7|93.69|93.63|93.6|27833
1654695720000|2022-06-08 13:42:00|93.62|93.59|93.6|93.53|93.62|93.59|93.6|93.52|3423
1654695730000|2022-06-08 13:42:10|93.58|93.52|93.7|93.65|93.7|93.66|93.57|93.51|18672
1654695740000|2022-06-08 13:42:20|93.71|93.66|93.69|93.65|93.71|93.66|93.67|93.63|2117
1654695760000|2022-06-08 13:42:40|93.68|93.66|93.74|93.7|93.74|93.7|93.68|93.65|7100
1654695770000|2022-06-08 13:42:50|93.72|93.69|93.64|93.59|93.72|93.7|93.62|93.57|21307
1654695780000|2022-06-08 13:43:00|93.62|93.57|93.61|93.57|93.64|93.63|93.61|93.55|3656
1654695790000|2022-06-08 13:43:10|93.6|93.56|93.61|93.57|93.61|93.6|93.6|93.55|755
1654695800000|2022-06-08 13:43:20|93.6||93.6||93.6||93.6||0
1654695810000|2022-06-08 13:43:30|93.58|93.59|93.6|93.55|93.6|93.59|93.55|93.5|3181
1654695820000|2022-06-08 13:43:40|93.59|93.54|93.58|93.53|93.59|93.54|93.56|93.51|0
1654695830000|2022-06-08 13:43:50|93.6|93.54|93.55|93.5|93.6|93.55|93.55|93.5|2
1654695840000|2022-06-08 13:44:00|93.54|93.51|93.58|93.53|93.58|93.53|93.54|93.51|4943
1654695860000|2022-06-08 13:44:20|93.59|93.51|93.6|93.53|93.6|93.53|93.53|93.5|834
1654695870000|2022-06-08 13:44:30|93.61|93.55|93.6|93.55|93.61|93.55|93.6|93.53|4
1654695880000|2022-06-08 13:44:40|93.61|93.54|93.59|93.54|93.61|93.54|93.57|93.51|21535
1654695890000|2022-06-08 13:44:50|93.58||93.58||93.58||93.58||0
1654695900000|2022-06-08 13:45:00|93.56|93.52|93.52|93.47|93.56|93.52|93.52|93.47|2494
1654695910000|2022-06-08 13:45:10||93.48||93.47||93.48||93.47|7193
1654695920000|2022-06-08 13:45:20|93.55|93.48|93.51|93.45|93.56|93.5|93.51|93.45|5069
1654695930000|2022-06-08 13:45:30||93.44||93.47||93.47||93.44|0
1654695940000|2022-06-08 13:45:40|93.53|93.48|93.51|93.47|93.54|93.49|93.51|93.47|0
1654695960000|2022-06-08 13:46:00|93.54|93.48|93.57|93.51|93.57|93.52|93.54|93.48|6703
1654695970000|2022-06-08 13:46:10|93.58|93.52|93.58|93.53|93.59|93.54|93.58|93.52|0
1654695990000|2022-06-08 13:46:30||93.54||93.55||93.55||93.54|0
1654696000000|2022-06-08 13:46:40|93.55|93.54|93.58|93.54|93.6|93.56|93.54|93.5|98703
1654696010000|2022-06-08 13:46:50|93.61|93.55|93.64|93.59|93.64|93.59|93.61|93.55|31494
1654696020000|2022-06-08 13:47:00|93.63|93.6|93.68|93.63|93.7|93.63|93.63|93.6|0
1654696030000|2022-06-08 13:47:10|93.66||93.67||93.67||93.66||145
1654696040000|2022-06-08 13:47:20|93.66|93.64|93.65|93.6|93.66|93.64|93.63|93.59|13072
1654696050000|2022-06-08 13:47:30|93.66|93.62|93.66|93.62|93.66|93.63|93.65|93.59|0
1654696060000|2022-06-08 13:47:40|93.65|93.6|93.64|93.6|93.65|93.6|93.62|93.6|25
1654696070000|2022-06-08 13:47:50|93.63|93.58|93.68|93.62|93.68|93.62|93.62|93.58|500
1654696080000|2022-06-08 13:48:00|93.66||93.66||93.66||93.66||3988
1654696090000|2022-06-08 13:48:10|93.69|93.63|93.74|93.7|93.75|93.71|93.69|93.63|11717
1654696100000|2022-06-08 13:48:20|93.75|93.71|93.81|93.78|93.83|93.79|93.75|93.7|13708
1654696120000|2022-06-08 13:48:40|93.83|93.79|93.84|93.8|93.84|93.82|93.81|93.77|21913
1654696130000|2022-06-08 13:48:50|93.87|93.82|93.88|93.82|93.88|93.83|93.86|93.81|9143
1654696140000|2022-06-08 13:49:00|93.89|93.83|93.95|93.9|93.96|93.91|93.89|93.83|2308
1654696150000|2022-06-08 13:49:10|93.96|93.92|93.98|93.93|93.98|93.93|93.96|93.92|2790
1654696160000|2022-06-08 13:49:20|94|93.95|93.99|93.94|94.02|93.98|93.98|93.93|10810
1654696170000|2022-06-08 13:49:30|93.97|93.93|93.97|93.93|93.99|93.94|93.94|93.93|13976
1654696180000|2022-06-08 13:49:40|93.96|93.94|93.97|93.93|93.99|93.95|93.95|93.93|840
1654696190000|2022-06-08 13:49:50|93.98|93.94|93.98|93.93|93.98|93.95|93.97|93.93|5916
1654696200000|2022-06-08 13:50:00|93.97|93.94|94.03|93.98|94.04|93.98|93.97|93.94|3391
1654696210000|2022-06-08 13:50:10|94.04||94.04||94.05||94.04||53525
1654696220000|2022-06-08 13:50:20|94.05||94.04||94.05||94.04||9999
1654696230000|2022-06-08 13:50:30|94.03|93.99|94.03|93.99|94.03|93.99|94.03|93.98|29589
1654696240000|2022-06-08 13:50:40|94.05|94|94.03|93.99|94.05|94|94.03|93.99|2252
1654696250000|2022-06-08 13:50:50|94.04|94|94.04|93.99|94.05|94|93.99|93.95|6660
1654696260000|2022-06-08 13:51:00|94.03||94.03||94.04||94.03||6345
1654696270000|2022-06-08 13:51:10|94.02|94|94|93.96|94.02|94|93.99|93.94|3783
1654696280000|2022-06-08 13:51:20|93.99|93.98|94.04|94|94.05|94|93.99|93.97|7010
1654696290000|2022-06-08 13:51:30|94.05||94.04||94.05||94.04||37
1654696300000|2022-06-08 13:51:40|94.02|93.99|94.02|93.99|94.03|93.99|94.01|93.99|3163
1654696310000|2022-06-08 13:51:50|93.99|93.96|93.99|93.95|93.99|93.96|93.99|93.93|2910
1654696320000|2022-06-08 13:52:00|94|93.93|93.99|93.94|94|93.95|93.99|93.92|4369
1654696330000|2022-06-08 13:52:10|93.98|93.91|93.96|93.93|93.98|93.94|93.95|93.89|993
1654696340000|2022-06-08 13:52:20|93.93|93.91|94|93.94|94.01|93.97|93.9|93.86|24029
1654696350000|2022-06-08 13:52:30|94.01|93.95|94|93.97|94.03|94|94|93.95|29741
1654696360000|2022-06-08 13:52:40|93.99|93.95|93.99|93.93|94|93.96|93.97|93.9|8452
1654696370000|2022-06-08 13:52:50|94|93.99|94.03|94|94.05|94.02|94|93.95|65577
1654696380000|2022-06-08 13:53:00|94.05|94.04|94.05|94.01|94.05|94.04|94.03|93.97|44191
1654696390000|2022-06-08 13:53:10|94.04|94.02|94.04|94.02|94.05|94.02|94.04|93.99|8791
1654696400000|2022-06-08 13:53:20|94.05||94.05||94.05||94.05||6120
1654696410000|2022-06-08 13:53:30|94.06|94.03|94.09|94.04|94.1|94.08|94.06|94.03|59632
1654696420000|2022-06-08 13:53:40|94.08|94.02|94.11|94.08|94.11|94.08|94.08|94.02|13255
1654696430000|2022-06-08 13:53:50|94.13|94.09|94.09|94.04|94.14|94.09|94.07|94.01|4624
1654696440000|2022-06-08 13:54:00|94.1|94.05|94.08|94.04|94.11|94.05|94.08|94.04|3373
1654696450000|2022-06-08 13:54:10|94.09|94.05|94.12|94.07|94.12|94.07|94.09|94.04|3799
1654696460000|2022-06-08 13:54:20|94.13|94.08|94.14|94.1|94.14|94.1|94.12|94.08|5807
1654696470000|2022-06-08 13:54:30|94.13|94.08|94.13|94.08|94.13|94.09|94.11|94.08|142
1654696480000|2022-06-08 13:54:40||94.09||94.08||94.09||94.08|50
1654696490000|2022-06-08 13:54:50|94.14|94.09|94.15|94.09|94.15|94.12|94.14|94.09|25
1654696500000|2022-06-08 13:55:00|94.09|94.12|94.16|94.13|94.18|94.13|94.09|94.08|26960
1654696510000|2022-06-08 13:55:10|94.18|94.12|94.12|94.11|94.18|94.15|94.12|94.11|32175
1654696520000|2022-06-08 13:55:20|94.11|94.09|94.1|94.07|94.14|94.1|94.08|94.05|16916
1654696540000|2022-06-08 13:55:40|94.13|94.09|94.13|94.09|94.13|94.09|94.13|94.09|1148
1654696550000|2022-06-08 13:55:50|94.12|94.06|94.08|94.07|94.12|94.07|94.08|94.05|2991
1654696560000|2022-06-08 13:56:00|94.11|94.09|94.11|94.05|94.12|94.09|94.07|94.03|11894
1654696570000|2022-06-08 13:56:10|94.12|94.07|94.13|94.08|94.13|94.09|94.12|94.07|0
1654696580000|2022-06-08 13:56:20|94.08|94.1|94.08|94.06|94.13|94.11|94.07|94.04|18078
1654696590000|2022-06-08 13:56:30|94.11|94.07|94.12|94.09|94.13|94.09|94.11|94.07|2031
1654696600000|2022-06-08 13:56:40|94.13|94.08|94.11|94.08|94.13|94.08|94.09|94.05|10248
1654696610000|2022-06-08 13:56:50|94.1|94.06|94.1|94.07|94.11|94.07|94.08|94.03|12485
1654696620000|2022-06-08 13:57:00|94.11|94.08|94.1|94.07|94.11|94.09|94.08|94.07|7315
1654696630000|2022-06-08 13:57:10|94.08|94.06|94.11|94.06|94.11|94.09|94.05|94.01|48900
1654696640000|2022-06-08 13:57:20|94.12|94.07|94.09|94.04|94.12|94.08|94.07|94.02|42679
1654696650000|2022-06-08 13:57:30|94.1|94.06|94.11|94.06|94.12|94.11|94.04|94.03|40279
1654696660000|2022-06-08 13:57:40|94.12|94.07|94.12|94.08|94.12|94.08|94.09|94.06|4420
1654696670000|2022-06-08 13:57:50|94.1|94.07|94.06|94.01|94.1|94.07|93.98|93.93|41044
1654696680000|2022-06-08 13:58:00|94.04|94|94.05|93.99|94.08|94.07|94.04|93.99|36847
1654696690000|2022-06-08 13:58:10|94.06|94|94.05|93.99|94.06|94|94.05|93.99|1000
1654696700000|2022-06-08 13:58:20|94.06|94.01|94.06|94.03|94.06|94.04|94.06|94.01|500
1654696710000|2022-06-08 13:58:30|94.09|94.04|94.08|94.03|94.09|94.04|94.08|94.03|3976
1654696720000|2022-06-08 13:58:40|94.05|94.02|94.06|94.02|94.07|94.02|94.05|94.02|3631
1654696730000|2022-06-08 13:58:50|94.07|94.01|94.08|94.02|94.08|94.02|94.06|94.01|1000
1654696740000|2022-06-08 13:59:00|94.06|94.03|94.1|94.04|94.14|94.08|94.05|94.03|14426
1654696750000|2022-06-08 13:59:10|94.11|94.06|94.1|94.06|94.11|94.06|94.1|94.06|0
1654696760000|2022-06-08 13:59:20|94.06|94.05|94.02|94|94.08|94.05|94.02|94|9578
1654696770000|2022-06-08 13:59:30|94.05|94.03|93.97|93.91|94.05|94.03|93.97|93.91|20146
1654696780000|2022-06-08 13:59:40||93.92||93.91||93.92||93.91|1667
1654696790000|2022-06-08 13:59:50|93.98|93.9|93.98|93.95|93.98|93.95|93.98|93.9|2596
1654696800000|2022-06-08 14:00:00||93.97||93.95||93.97||93.95|1697
1654696810000|2022-06-08 14:00:10|94|93.96|93.99|93.95|94|93.96|93.99|93.95|3450
1654696820000|2022-06-08 14:00:20|94|93.96|94.04|93.99|94.04|93.99|94|93.96|10604
1654696830000|2022-06-08 14:00:30|94.05|94|94.06|94.01|94.08|94.02|94.05|94|8
1654696850000|2022-06-08 14:00:50||94.02||94.02||94.02||94.02|0
1654696860000|2022-06-08 14:01:00|94.08|94.03|94.04|94.01|94.08|94.03|94.03|94.01|5945
1654696870000|2022-06-08 14:01:10|94.02|93.99|93.97|93.92|94.02|93.99|93.96|93.92|1489
1654696880000|2022-06-08 14:01:20|93.96|93.91|93.98|93.92|93.98|93.92|93.85|93.82|16185
1654696890000|2022-06-08 14:01:30|93.92|93.91|93.97|93.9|93.98|93.96|93.89|93.87|26960
1654696900000|2022-06-08 14:01:40||93.91||93.93||93.93||93.9|0
1654696910000|2022-06-08 14:01:50|93.96|93.91|93.91|93.85|93.96|93.92|93.86|93.84|65624
1654696920000|2022-06-08 14:02:00|93.9|93.84|93.96|93.91|93.96|93.92|93.88|93.83|19924
1654696930000|2022-06-08 14:02:10|93.95|93.9|93.97|93.91|93.99|93.94|93.93|93.89|28598
1654696940000|2022-06-08 14:02:20|93.98|93.93|93.98|93.94|93.98|93.94|93.98|93.92|5595
1654696950000|2022-06-08 14:02:30|93.95|93.93|93.91|93.87|93.95|93.93|93.89|93.86|3072
1654696960000|2022-06-08 14:02:40|93.9|93.85|93.84|93.82|93.92|93.85|93.83|93.79|4009
1654696970000|2022-06-08 14:02:50|93.85||93.84||93.86||93.84||1839
1654696980000|2022-06-08 14:03:00|93.85|93.79|93.85|93.81|93.89|93.85|93.74|93.72|120343
1654696990000|2022-06-08 14:03:10|93.87|93.82|93.91|93.86|93.94|93.89|93.87|93.82|63415
1654697000000|2022-06-08 14:03:20|93.9|93.85|93.91|93.88|93.91|93.89|93.9|93.85|53231
1654697010000|2022-06-08 14:03:30|93.94|93.89|93.9|93.86|93.94|93.91|93.9|93.86|25821
1654697020000|2022-06-08 14:03:40|93.91|93.87|93.91|93.87|93.91|93.88|93.91|93.87|3500
1654697030000|2022-06-08 14:03:50|93.93|93.88|93.93|93.91|93.93|93.91|93.93|93.88|5731
1654697040000|2022-06-08 14:04:00|93.95|93.9|93.97|93.9|94.01|93.96|93.95|93.9|4263
1654697050000|2022-06-08 14:04:10|93.93|93.89|93.85|93.83|93.96|93.9|93.85|93.83|39042
1654697060000|2022-06-08 14:04:20|93.84|93.81|93.85|93.81|93.85|93.81|93.83|93.81|341
1654697070000|2022-06-08 14:04:30|93.83|93.79|93.86|93.82|93.86|93.82|93.83|93.77|9522
1654697090000|2022-06-08 14:04:50|93.87|93.84|93.87|93.84|93.92|93.87|93.87|93.84|12329
1654697100000|2022-06-08 14:05:00|93.89|93.85|93.85|93.8|93.9|93.85|93.83|93.79|3049
1654697110000|2022-06-08 14:05:10|93.86|93.82|93.86|93.82|93.86|93.82|93.85|93.82|90
1654697120000|2022-06-08 14:05:20|93.85|93.79|93.82|93.77|93.85|93.79|93.82|93.77|1754
1654697130000|2022-06-08 14:05:30|93.81|93.76|93.81|93.75|93.81|93.76|93.79|93.74|5546
1654697140000|2022-06-08 14:05:40|93.8|93.76|93.77|93.73|93.8|93.76|93.73|93.71|41391
1654697150000|2022-06-08 14:05:50|93.78|93.74|93.68|93.62|93.8|93.74|93.68|93.62|76884
1654697160000|2022-06-08 14:06:00|93.67|93.63|93.71|93.67|93.72|93.69|93.66|93.59|39833
1654697170000|2022-06-08 14:06:10||93.66||93.66||93.66||93.66|1000
1654697180000|2022-06-08 14:06:20|93.7|93.7|93.71|93.65|93.71|93.7|93.7|93.65|976
1654697190000|2022-06-08 14:06:30|93.7|93.66|93.77|93.72|93.78|93.74|93.68|93.65|9168
1654697200000|2022-06-08 14:06:40|93.78|93.75|93.85|93.81|93.87|93.81|93.78|93.75|0
1654697210000|2022-06-08 14:06:50|93.86|93.82|93.91|93.85|93.92|93.85|93.86|93.82|0
1654697220000|2022-06-08 14:07:00|93.92|93.86|93.93|93.89|93.94|93.89|93.92|93.86|0
1654697230000|2022-06-08 14:07:10|93.92|93.88|93.91|93.87|93.92|93.88|93.89|93.85|2981
1654697240000|2022-06-08 14:07:20||93.86||93.86||93.87||93.86|140
1654697250000|2022-06-08 14:07:30|93.88|93.85|93.83|93.78|93.88|93.85|93.82|93.78|7702
1654697260000|2022-06-08 14:07:40|93.85|93.79|93.83|93.79|93.86|93.82|93.82|93.79|2191
1654697270000|2022-06-08 14:07:50|93.82|93.76|93.82|93.76|93.83|93.77|93.8|93.75|2411
1654697280000|2022-06-08 14:08:00|93.81|93.77|93.78|93.72|93.81|93.77|93.78|93.72|192
1654697290000|2022-06-08 14:08:10|93.76|93.71|93.77|93.73|93.8|93.73|93.76|93.7|298
1654697300000|2022-06-08 14:08:20|93.76|93.72|93.74|93.68|93.76|93.72|93.73|93.68|106
1654697310000|2022-06-08 14:08:30|93.75|93.69|93.76|93.7|93.76|93.7|93.75|93.69|15
1654697320000|2022-06-08 14:08:40|93.75|93.71|93.77|93.71|93.77|93.71|93.75|93.71|0
1654697330000|2022-06-08 14:08:50|93.76|93.7|93.76|93.7|93.76|93.7|93.75|93.7|0
1654697340000|2022-06-08 14:09:00|||||||||5334
1654697350000|2022-06-08 14:09:10||93.71||93.71||93.71||93.71|0
1654697360000|2022-06-08 14:09:20||93.72||93.71||93.72||93.71|0
1654697380000|2022-06-08 14:09:40|93.74|93.7|93.75|93.71|93.76|93.72|93.73|93.7|4546
1654697400000|2022-06-08 14:10:00|93.74|93.7|93.67|93.61|93.74|93.71|93.67|93.6|189
1654697410000|2022-06-08 14:10:10|93.66|93.62|93.57|93.52|93.66|93.62|93.57|93.51|2335
1654697420000|2022-06-08 14:10:20|93.56|93.53|93.56|93.53|93.56|93.53|93.56|93.53|4191
1654697430000|2022-06-08 14:10:30|93.57|93.52|93.57|93.54|93.6|93.54|93.57|93.52|1069
1654697440000|2022-06-08 14:10:40|93.56|93.53|93.56|93.53|93.56|93.53|93.56|93.53|0
1654697450000|2022-06-08 14:10:50|93.55|93.52|93.54|93.5|93.55|93.52|93.54|93.49|192
1654697460000|2022-06-08 14:11:00|93.53|93.49|93.48|93.44|93.53|93.49|93.48|93.43|34
1654697470000|2022-06-08 14:11:10|93.47|93.42|93.47|93.42|93.47|93.44|93.47|93.42|856
1654697480000|2022-06-08 14:11:20||93.43||93.43||93.43||93.43|2500
1654697490000|2022-06-08 14:11:30|93.46|93.42|93.39|93.36|93.46|93.42|93.39|93.36|1090
1654697500000|2022-06-08 14:11:40|93.42|93.37|93.42|93.37|93.42|93.37|93.42|93.37|2769
1654697510000|2022-06-08 14:11:50|93.41|93.36|93.41|93.36|93.41|93.36|93.41|93.36|0
1654697520000|2022-06-08 14:12:00|93.42|93.37|93.4|93.34|93.42|93.37|93.37|93.33|2974
1654697530000|2022-06-08 14:12:10|93.39|93.38|93.4|93.38|93.4|93.38|93.39|93.38|0
1654697560000|2022-06-08 14:12:40|93.42|93.37|93.51|93.46|93.53|93.48|93.42|93.34|4237
1654697570000|2022-06-08 14:12:50|93.5|93.45|93.48|93.45|93.5|93.45|93.48|93.42|2711
1654697580000|2022-06-08 14:13:00|93.47|93.43|93.47|93.42|93.47|93.43|93.47|93.42|0
1654697590000|2022-06-08 14:13:10|93.48|93.43|93.46|93.43|93.48|93.45|93.46|93.42|1391
1654697600000|2022-06-08 14:13:20|93.48|93.44|93.46|93.43|93.48|93.45|93.46|93.43|187
1654697610000|2022-06-08 14:13:30||93.44||93.43||93.44||93.43|0
1654697620000|2022-06-08 14:13:40|93.45|93.44|93.5|93.44|93.52|93.47|93.45|93.44|3382
1654697630000|2022-06-08 14:13:50|93.49||93.48||93.5||93.48||0
1654697640000|2022-06-08 14:14:00|93.44|93.43|93.45|93.39|93.46|93.43|93.41|93.36|10877
1654697650000|2022-06-08 14:14:10|93.44|93.38|93.38|93.32|93.44|93.38|93.35|93.3|129
1654697660000|2022-06-08 14:14:20|93.37|93.31|93.36|93.3|93.38|93.32|93.34|93.3|11232
1654697670000|2022-06-08 14:14:30|93.34|93.31|93.36|93.3|93.36|93.35|93.34|93.3|88
1654697680000|2022-06-08 14:14:40||93.31||93.31||93.31||93.31|0
1654697690000|2022-06-08 14:14:50|93.32|93.29|93.31|93.25|93.32|93.29|93.28|93.25|11727
1654697700000|2022-06-08 14:15:00|93.28|93.22|93.22|93.16|93.31|93.22|93.21|93.14|14267
1654697710000|2022-06-08 14:15:10|93.19|93.15|93.18|93.14|93.22|93.16|93.18|93.12|5372
1654697720000|2022-06-08 14:15:20||93.15||93.14||93.15||93.14|108
1654697730000|2022-06-08 14:15:30|93.22|93.15|93.17|93.1|93.22|93.17|93.16|93.09|19086
1654697740000|2022-06-08 14:15:40|93.14|93.16|93.15|93.08|93.16|93.16|93.13|93.07|158
1654697750000|2022-06-08 14:15:50||93.07||93.08||93.08||93.07|1000
1654697760000|2022-06-08 14:16:00|93.14|93.07|93.1|93.05|93.14|93.07|93.1|93.03|7198
1654697770000|2022-06-08 14:16:10|93.09|93.04|93.11|93.04|93.11|93.05|93.09|93.04|1212
1654697780000|2022-06-08 14:16:20|93.1||93.09||93.1||93.09||0
1654697790000|2022-06-08 14:16:30||93.02||93.02||93.02||93.02|0
1654697800000|2022-06-08 14:16:40|93.06|93.03|93.06|93.02|93.06|93.03|93.05|93.02|31
1654697810000|2022-06-08 14:16:50|||||||||1100
1654697820000|2022-06-08 14:17:00|93.05|93.03|93.13|93.08|93.13|93.11|93|92.97|169495
1654697830000|2022-06-08 14:17:10|93.16|93.11|93.18|93.15|93.22|93.17|93.13|93.09|12787
1654697840000|2022-06-08 14:17:20|93.17|93.1|93.14|93.08|93.18|93.11|93.14|93.08|9920
1654697850000|2022-06-08 14:17:30|93.08|93.07|93.2|93.14|93.21|93.16|93.08|93.07|39853
1654697860000|2022-06-08 14:17:40|93.21|93.15|93.16|93.1|93.21|93.18|93.15|93.1|6376
1654697870000|2022-06-08 14:17:50|93.17|93.08|93.17|93.12|93.19|93.13|93.14|93.08|0
1654697880000|2022-06-08 14:18:00|93.16|93.11|93.17|93.12|93.17|93.12|93.16|93.11|0
1654697890000|2022-06-08 14:18:10|93.16|93.11|93.11|93.07|93.16|93.11|93.11|93.07|29221
1654697900000|2022-06-08 14:18:20|93.14|93.08|93.15|93.1|93.15|93.1|93.11|93.08|2825
1654697910000|2022-06-08 14:18:30|93.14|93.08|93.13|93.09|93.14|93.1|93.1|93.08|9183
1654697920000|2022-06-08 14:18:40||93.1||93.1||93.1||93.1|0
1654697930000|2022-06-08 14:18:50|93.14|93.11|93.16|93.11|93.16|93.12|93.14|93.11|3953
1654697940000|2022-06-08 14:19:00|93.15|93.1|93.16|93.12|93.16|93.12|93.14|93.1|12157
1654697950000|2022-06-08 14:19:10|93.17|93.13|93.21|93.16|93.21|93.18|93.17|93.13|4229
1654697970000|2022-06-08 14:19:30||93.18||93.18||93.18||93.18|0
1654697980000|2022-06-08 14:19:40|93.23|93.19|93.24|93.19|93.28|93.22|93.23|93.19|10713
1654697990000|2022-06-08 14:19:50|93.27|93.21|93.28|93.24|93.28|93.24|93.26|93.21|16683
1654698000000|2022-06-08 14:20:00|93.29|93.25|93.3|93.24|93.35|93.3|93.29|93.24|2500
1654698010000|2022-06-08 14:20:10|93.29|93.25|93.24|93.21|93.29|93.25|93.24|93.19|2560
1654698020000|2022-06-08 14:20:20|93.26||93.24||93.26||93.24||0
1654698030000|2022-06-08 14:20:30|93.23|93.22|93.15|93.11|93.23|93.23|93.13|93.09|8307
1654698040000|2022-06-08 14:20:40|93.14|93.1|93.11|93.06|93.14|93.11|93.09|93.05|7910
1654698050000|2022-06-08 14:20:50|93.1|93.07|93.11|93.06|93.11|93.08|93.1|93.05|466
1654698060000|2022-06-08 14:21:00|93.12|93.08|93.13|93.08|93.16|93.11|93.12|93.08|8937
1654698070000|2022-06-08 14:21:10|93.12|93.06|93.07|93.01|93.12|93.06|93.06|93.01|3540
1654698080000|2022-06-08 14:21:20|93.09|93.04|93.04|92.99|93.09|93.05|93.04|92.99|2859
1654698090000|2022-06-08 14:21:30|93.03|92.98|93.03|92.98|93.03|92.99|92.98|92.94|2663
1654698100000|2022-06-08 14:21:40|93.02|92.97|93.02|92.96|93.02|92.97|93.02|92.96|0
1654698110000|2022-06-08 14:21:50||92.99||92.99||92.99||92.99|92
1654698130000|2022-06-08 14:22:10||92.96||92.99||92.99||92.96|2
1654698140000|2022-06-08 14:22:20|93.01|92.96|93.02|92.98|93.02|92.98|92.98|92.93|4438
1654698150000|2022-06-08 14:22:30|93.01|92.97|93.02|92.98|93.02|92.98|93.01|92.97|3737
1654698160000|2022-06-08 14:22:40|93.04|93|93.14|93.1|93.14|93.1|93.04|93|32909
1654698170000|2022-06-08 14:22:50|93.16||93.17||93.17||93.16||0
1654698180000|2022-06-08 14:23:00||93.11||93.11||93.11||93.11|240
1654698190000|2022-06-08 14:23:10|93.16|93.1|93.08|93.03|93.16|93.11|93.05|93|15777
1654698200000|2022-06-08 14:23:20|93.04|93.01|93.03|92.97|93.06|93.01|93.03|92.97|0
1654698210000|2022-06-08 14:23:30|93.02|92.98|93.01|92.95|93.02|93|93|92.94|195
1654698220000|2022-06-08 14:23:40|93|92.96|93.05|92.99|93.05|92.99|92.99|92.96|812
1654698230000|2022-06-08 14:23:50||93||93||93||93|580
1654698240000|2022-06-08 14:24:00|93.06|93.01|93.06|93.02|93.06|93.02|93.06|93.01|0
1654698250000|2022-06-08 14:24:10|93.05|93.01|93.03|93.02|93.05|93.02|93.02|93.01|10000
1654698260000|2022-06-08 14:24:20||93||92.99||93.02||92.99|169
1654698270000|2022-06-08 14:24:30|93.02|93|93.02|92.99|93.02|93|93.02|92.97|523
1654698280000|2022-06-08 14:24:40|93.03|93.01|93.03|92.99|93.03|93.01|93.03|92.99|1136
1654698290000|2022-06-08 14:24:50|93.02|93.01|93.03|93.01|93.03|93.01|93.02|92.99|2
1654698310000|2022-06-08 14:25:10|93.02|92.99|93.03|93.01|93.03|93.01|93.02|92.99|186
1654698320000|2022-06-08 14:25:20|93.04|93.02|93.05|93.01|93.08|93.04|93.04|93.01|33228
1654698330000|2022-06-08 14:25:30|93.02|93.02|93.05|93.02|93.05|93.02|93.02|93|3024
1654698350000|2022-06-08 14:25:50|93.06|93|93.08|93.04|93.09|93.06|93.06|93|4064
1654698360000|2022-06-08 14:26:00|93.05|93.03|93.11|93.05|93.12|93.06|93.05|93.03|250
1654698370000|2022-06-08 14:26:10|93.09|93.04|93.09|93.05|93.1|93.06|93.02|92.97|54822
1654698380000|2022-06-08 14:26:20|93.08|93.04|93.06|93.02|93.08|93.04|93.04|92.98|7568
1654698390000|2022-06-08 14:26:30|93.07|93.03|93.01|92.98|93.08|93.03|93.01|92.97|3454
1654698400000|2022-06-08 14:26:40|93|92.97|92.99|92.94|93|92.98|92.98|92.93|7168
1654698410000|2022-06-08 14:26:50|92.98|92.92|92.98|92.92|92.98|92.93|92.98|92.91|0
1654698420000|2022-06-08 14:27:00|92.97|92.96|93|92.97|93|92.97|92.96|92.92|353
1654698430000|2022-06-08 14:27:10||92.96||92.96||92.96||92.95|10000
1654698440000|2022-06-08 14:27:20||92.97||92.97||92.97||92.97|0
1654698450000|2022-06-08 14:27:30|||||||||11967
1654698470000|2022-06-08 14:27:50|93.01|92.98|93.06|93.02|93.07|93.03|93.01|92.98|3266
1654698480000|2022-06-08 14:28:00||93.04||93.02||93.04||93.02|0
1654698500000|2022-06-08 14:28:20|93.08|93.03|93.07|93.03|93.09|93.05|93.06|93.03|3608
1654698510000|2022-06-08 14:28:30|93.06|93.04|93.07|93.04|93.07|93.04|93.06|93.03|0
1654698520000|2022-06-08 14:28:40||93.03||93.03||93.04||93.03|53
1654698530000|2022-06-08 14:28:50||93.04||93.04||93.04||93.04|0
1654698540000|2022-06-08 14:29:00|93.06|93.03|93.07|93.04|93.07|93.04|93.03|93.01|8284
1654698550000|2022-06-08 14:29:10|93.1|93.05|93.14|93.1|93.15|93.11|93.1|93.05|1114
1654698560000|2022-06-08 14:29:20|93.13|93.08|93.09|93.05|93.13|93.08|93.09|93.05|2436
1654698570000|2022-06-08 14:29:30|93.11|93.1|93.09|93.04|93.11|93.1|93.08|93.04|4146
1654698580000|2022-06-08 14:29:40|93.08|93.03|93.08|93.03|93.1|93.03|93.06|93.02|0
1654698590000|2022-06-08 14:29:50|93.07|93.02|93.03|92.99|93.07|93.02|93.02|92.98|152
1654698600000|2022-06-08 14:30:00|93.01|92.96|92.93|92.89|93.01|92.96|92.87|92.84|8045
1654698610000|2022-06-08 14:30:10|92.94|92.9|92.93|92.9|92.96|92.91|92.93|92.89|696
1654698620000|2022-06-08 14:30:20|92.96|92.91|92.94|92.92|92.97|92.92|92.94|92.91|152
1654698630000|2022-06-08 14:30:30|92.97|92.93|93|92.96|93|92.96|92.96|92.91|3215
1654698640000|2022-06-08 14:30:40|92.99|92.95|92.98|92.95|92.99|92.95|92.96|92.94|33176
1654698650000|2022-06-08 14:30:50|93|92.96|93.05|93.01|93.05|93.03|93|92.96|2141
1654698660000|2022-06-08 14:31:00|93.04|92.99|93.04|92.99|93.05|93|93.04|92.99|0
1654698670000|2022-06-08 14:31:10|93.03|92.98|93.02|92.98|93.03|92.98|93.02|92.97|0
1654698680000|2022-06-08 14:31:20|93||93||93||93||44
1654698690000|2022-06-08 14:31:30|92.99|92.96|93.02|92.97|93.02|92.99|92.98|92.93|11665
1654698700000|2022-06-08 14:31:40|93.01|92.98|93.02|92.97|93.02|92.98|93.01|92.97|0
1654698710000|2022-06-08 14:31:50|93.01|92.96|93.02|92.98|93.02|92.98|93.01|92.96|10
1654698720000|2022-06-08 14:32:00|93.01|92.95|93|92.97|93.01|92.97|92.99|92.93|239
1654698730000|2022-06-08 14:32:10|92.99|92.95|92.97|92.92|93|92.95|92.97|92.91|126
1654698740000|2022-06-08 14:32:20|92.96|92.95|92.96|92.92|92.97|92.95|92.96|92.92|97
1654698750000|2022-06-08 14:32:30|92.95||92.95||92.95||92.95||0
1654698760000|2022-06-08 14:32:40||92.94||92.92||92.94||92.92|88
1654698780000|2022-06-08 14:33:00|||||||||26896
1654698790000|2022-06-08 14:33:10|92.96|92.94|92.95|92.93|92.96|92.94|92.94|92.9|5302
1654698800000|2022-06-08 14:33:20|92.96|92.94|93.05|93.01|93.05|93.01|92.96|92.94|713
1654698810000|2022-06-08 14:33:30|93.04|92.99|93|92.96|93.04|93.01|93|92.94|4418
1654698830000|2022-06-08 14:33:50|92.99|92.97|92.99|92.93|92.99|92.97|92.98|92.93|7215
1654698840000|2022-06-08 14:34:00|92.98|92.94|93|92.95|93|92.95|92.97|92.92|92
1654698850000|2022-06-08 14:34:10|93.01|92.96|92.99|92.96|93.01|92.97|92.99|92.96|24
1654698860000|2022-06-08 14:34:20|93|92.97|93.01|92.97|93.04|93|93|92.96|12376
1654698870000|2022-06-08 14:34:30|93.04|92.98|93.05|93|93.05|93.01|93.04|92.98|3850
1654698880000|2022-06-08 14:34:40|93.04|93.01|93.05|93|93.05|93.01|93.04|93|0
1654698890000|2022-06-08 14:34:50|93.04|92.99|92.98|92.93|93.04|92.99|92.97|92.92|5176
1654698900000|2022-06-08 14:35:00|92.97|92.94|92.98|92.93|92.98|92.97|92.95|92.92|143
1654698910000|2022-06-08 14:35:10|92.97|92.95|92.97|92.92|92.98|92.95|92.97|92.92|0
1654698920000|2022-06-08 14:35:20|92.96|92.95|92.98|92.93|92.98|92.95|92.93|92.89|18532
1654698930000|2022-06-08 14:35:30|92.96|92.92|92.97|92.93|92.97|92.94|92.96|92.92|0
1654698940000|2022-06-08 14:35:40||92.94||92.94||92.94||92.93|5
1654698950000|2022-06-08 14:35:50|92.96|92.93|92.96|92.91|92.96|92.93|92.96|92.91|6662
1654698960000|2022-06-08 14:36:00||92.92||92.94||92.94||92.92|0
1654698970000|2022-06-08 14:36:10||92.93||92.94||92.94||92.93|0
1654698980000|2022-06-08 14:36:20|92.97|92.95|93|92.96|93.04|93.01|92.97|92.94|138296
1654698990000|2022-06-08 14:36:30|92.99|92.98|92.99|92.95|93.05|93.01|92.99|92.95|134566
1654699010000|2022-06-08 14:36:50|92.98|92.96|93|92.97|93|92.97|92.97|92.95|4700
1654699020000|2022-06-08 14:37:00|93.01|92.98|93|92.96|93.01|92.99|92.99|92.96|5
1654699030000|2022-06-08 14:37:10|92.99|92.94|92.96|92.95|92.99|92.95|92.96|92.92|1267
1654699040000|2022-06-08 14:37:20|92.95|92.92|92.91|92.87|92.95|92.93|92.9|92.85|1031
1654699050000|2022-06-08 14:37:30|92.9|92.86|92.89|92.84|92.91|92.86|92.86|92.81|999
1654699060000|2022-06-08 14:37:40|92.9|92.85|92.87|92.82|92.9|92.88|92.87|92.82|925
1654699070000|2022-06-08 14:37:50|92.86|92.83|92.87|92.82|92.87|92.83|92.86|92.8|21000
1654699080000|2022-06-08 14:38:00|92.85|92.84|92.87|92.84|92.87|92.84|92.85|92.84|3
1654699090000|2022-06-08 14:38:10|92.86|92.82|92.81|92.77|92.87|92.83|92.81|92.77|7857
1654699100000|2022-06-08 14:38:20|92.82|92.78|92.79|92.75|92.85|92.81|92.77|92.72|20927
1654699110000|2022-06-08 14:38:30|92.8|92.76|92.79|92.74|92.8|92.78|92.78|92.74|7104
1654699120000|2022-06-08 14:38:40|92.8|92.76|92.8|92.76|92.8|92.76|92.8|92.76|2500
1654699130000|2022-06-08 14:38:50|92.79|92.75|92.79|92.77|92.8|92.77|92.79|92.74|145
1654699140000|2022-06-08 14:39:00|92.8|92.8|92.84|92.82|92.84|92.82|92.8|92.77|44284
1654699150000|2022-06-08 14:39:10|92.83|92.81|92.77|92.74|92.83|92.81|92.77|92.73|4301
1654699160000|2022-06-08 14:39:20|92.76|92.73|92.77|92.73|92.77|92.74|92.76|92.72|677
1654699170000|2022-06-08 14:39:30|92.76|92.76|92.76|92.72|92.76|92.76|92.76|92.72|1792
1654699180000|2022-06-08 14:39:40|92.77|92.73|92.83|92.8|92.83|92.8|92.77|92.73|17299
1654699190000|2022-06-08 14:39:50||92.79||92.8||92.8||92.79|27
1654699200000|2022-06-08 14:40:00||92.81||92.79||92.82||92.79|0
1654699210000|2022-06-08 14:40:10|||||||||7085
1654699220000|2022-06-08 14:40:20|92.85|92.82|92.85|92.81|92.87|92.84|92.85|92.8|1688
1654699230000|2022-06-08 14:40:30|92.86|92.82|92.87|92.84|92.88|92.84|92.86|92.82|0
1654699240000|2022-06-08 14:40:40|92.88|92.85|92.93|92.88|92.93|92.88|92.88|92.85|1091
1654699250000|2022-06-08 14:40:50|92.92|92.89|92.91|92.87|92.92|92.89|92.91|92.87|0
1654699260000|2022-06-08 14:41:00|92.92|92.89|92.93|92.88|92.96|92.91|92.92|92.87|822
1654699270000|2022-06-08 14:41:10|92.94|92.89|92.94|92.9|92.94|92.91|92.94|92.89|0
1654699280000|2022-06-08 14:41:20||92.89||92.89||92.89||92.89|6468
1654699290000|2022-06-08 14:41:30|92.93|92.88|92.92|92.89|92.93|92.89|92.89|92.86|6457
1654699300000|2022-06-08 14:41:40|92.91|92.87|92.92|92.87|92.92|92.87|92.91|92.86|2514
1654699310000|2022-06-08 14:41:50||92.88||92.88||92.88||92.88|2608
1654699320000|2022-06-08 14:42:00|92.91|92.89|92.92|92.88|92.92|92.89|92.91|92.88|0
1654699330000|2022-06-08 14:42:10|92.91||92.92||92.92||92.91||0
1654699340000|2022-06-08 14:42:20|92.91||92.91||92.91||92.89||5
1654699350000|2022-06-08 14:42:30||92.89||92.89||92.89||92.89|4382
1654699360000|2022-06-08 14:42:40|92.9||92.9||92.9||92.9||0
1654699370000|2022-06-08 14:42:50|||||||||3590
1654699390000|2022-06-08 14:43:10|92.89|92.87|92.85|92.81|92.9|92.89|92.84|92.81|8423
1654699400000|2022-06-08 14:43:20|92.86|92.82|92.84|92.8|92.87|92.83|92.84|92.8|8398
1654699410000|2022-06-08 14:43:30|92.86|92.81|92.85|92.81|92.86|92.84|92.85|92.81|3627
1654699420000|2022-06-08 14:43:40||92.82||92.82||92.82||92.81|0
1654699430000|2022-06-08 14:43:50|92.84|92.81|92.8|92.76|92.84|92.81|92.78|92.75|704
1654699440000|2022-06-08 14:44:00||92.77||92.79||92.79||92.77|88
1654699450000|2022-06-08 14:44:10|92.83|92.8|92.85|92.82|92.85|92.82|92.83|92.8|3
1654699460000|2022-06-08 14:44:20|92.86|92.83|92.85|92.8|92.86|92.84|92.82|92.8|5907
1654699470000|2022-06-08 14:44:30|92.8|92.79|92.8|92.75|92.84|92.8|92.76|92.74|22434
1654699480000|2022-06-08 14:44:40|92.79|92.78|92.8|92.75|92.8|92.78|92.78|92.75|193
1654699490000|2022-06-08 14:44:50|92.79|92.76|92.8|92.77|92.8|92.77|92.79|92.75|0
1654699500000|2022-06-08 14:45:00|92.82|92.78|92.8|92.77|92.82|92.78|92.79|92.77|2625
1654699510000|2022-06-08 14:45:10|92.82|92.78|92.85|92.8|92.85|92.8|92.82|92.78|921
1654699520000|2022-06-08 14:45:20|92.84||92.84||92.84||92.84||0
1654699530000|2022-06-08 14:45:30|92.85|92.81|92.87|92.82|92.87|92.82|92.85|92.8|16404
1654699540000|2022-06-08 14:45:40|||||||||1
1654699550000|2022-06-08 14:45:50|92.88|92.83|92.88|92.83|92.9|92.86|92.88|92.83|6599
1654699560000|2022-06-08 14:46:00|92.89|92.84|92.87|92.85|92.9|92.85|92.86|92.82|12764
1654699570000|2022-06-08 14:46:10||92.84||92.85||92.85||92.84|0
1654699590000|2022-06-08 14:46:30|92.88|92.86|92.95|92.9|92.96|92.91|92.88|92.86|12741
1654699600000|2022-06-08 14:46:40|92.94|92.89|92.94|92.91|92.94|92.91|92.92|92.87|0
1654699610000|2022-06-08 14:46:50|92.96|92.9|92.96|92.92|92.96|92.92|92.95|92.9|2464
1654699620000|2022-06-08 14:47:00|92.97|92.93|92.97|92.94|92.99|92.95|92.96|92.93|0
1654699630000|2022-06-08 14:47:10|92.96||92.97||92.97||92.96||6937
1654699640000|2022-06-08 14:47:20|||||||||4480
1654699660000|2022-06-08 14:47:40|92.96|92.92|92.96|92.93|92.97|92.94|92.94|92.92|3376
1654699670000|2022-06-08 14:47:50|92.97|92.95|92.97|92.92|92.97|92.95|92.95|92.92|1176
1654699680000|2022-06-08 14:48:00|92.98|92.93|92.97|92.94|92.98|92.94|92.97|92.93|1071
1654699690000|2022-06-08 14:48:10|92.96|92.93|92.95|92.9|92.96|92.93|92.92|92.87|857
1654699700000|2022-06-08 14:48:20|92.96|92.91|92.96|92.91|92.96|92.91|92.96|92.9|0
1654699710000|2022-06-08 14:48:30|92.97|92.9|92.98|92.93|92.98|92.93|92.95|92.9|0
1654699720000|2022-06-08 14:48:40|92.99|92.94|92.99|92.94|92.99|92.95|92.98|92.93|0
1654699730000|2022-06-08 14:48:50||92.95||92.96||92.96||92.94|1000
1654699740000|2022-06-08 14:49:00|92.98|92.95|92.98|92.94|92.99|92.95|92.95|92.91|36511
1654699750000|2022-06-08 14:49:10||92.95||92.95||92.95||92.94|0
1654699780000|2022-06-08 14:49:40||92.94||92.94||92.94||92.94|0
1654699790000|2022-06-08 14:49:50||92.95||92.95||92.95||92.94|0
1654699800000|2022-06-08 14:50:00|92.99|92.96|93.02|92.97|93.05|92.99|92.99|92.96|2583
1654699810000|2022-06-08 14:50:10|93.01|92.98|93.02|92.97|93.02|92.99|93.01|92.96|240
1654699820000|2022-06-08 14:50:20|93.03|92.98|93.03|92.98|93.04|92.99|93.02|92.98|2756
1654699840000|2022-06-08 14:50:40|93.02|92.99|93.01|92.97|93.02|93|92.99|92.96|3273
1654699850000|2022-06-08 14:50:50|93|92.96|93.02|92.97|93.02|92.97|93|92.96|0
1654699860000|2022-06-08 14:51:00|93.01|92.96|93.01|92.96|93.02|92.98|93|92.96|291
1654699870000|2022-06-08 14:51:10|93.02|92.97|92.97|92.94|93.02|92.97|92.97|92.94|37
1654699880000|2022-06-08 14:51:20|92.96|92.93|92.99|92.94|93|92.95|92.96|92.93|3725
1654699890000|2022-06-08 14:51:30||92.95||92.96||92.96||92.95|0
1654699900000|2022-06-08 14:51:40||92.97||92.97||92.97||92.97|0
1654699910000|2022-06-08 14:51:50|92.98|92.96|92.99|92.96|92.99|92.96|92.98|92.96|0
1654699920000|2022-06-08 14:52:00|92.98|92.95|92.98|92.93|92.98|92.95|92.97|92.93|866
1654699930000|2022-06-08 14:52:10|92.97|92.94|92.98|92.94|92.98|92.96|92.97|92.93|16963
1654699940000|2022-06-08 14:52:20|92.97|92.95|92.98|92.94|92.98|92.95|92.97|92.93|0
1654699960000|2022-06-08 14:52:40|||||||||2
1654699970000|2022-06-08 14:52:50|92.97||92.97||92.97||92.97||19
1654699980000|2022-06-08 14:53:00|92.96|92.95|92.97|92.93|92.97|92.95|92.96|92.92|2287
1654699990000|2022-06-08 14:53:10|92.96|92.92|92.94|92.9|92.96|92.92|92.94|92.89|0
1654700000000|2022-06-08 14:53:20||92.89||92.9||92.9||92.88|0
1654700010000|2022-06-08 14:53:30|92.93|92.88|92.94|92.9|92.96|92.92|92.88|92.86|5074
1654700030000|2022-06-08 14:53:50||92.91||92.92||92.92||92.91|0
1654700040000|2022-06-08 14:54:00||92.91||92.91||92.91||92.91|500
1654700050000|2022-06-08 14:54:10|92.96|92.92|93.02|92.98|93.02|92.98|92.96|92.92|1961
1654700060000|2022-06-08 14:54:20|93.01|92.97|93.02|92.97|93.02|92.97|93.01|92.95|0
1654700070000|2022-06-08 14:54:30|93.01|92.95|93.01|92.99|93.01|92.99|93|92.95|0
1654700080000|2022-06-08 14:54:40||92.97||92.97||92.97||92.95|0
1654700090000|2022-06-08 14:54:50|||||||||2112
1654700110000|2022-06-08 14:55:10|93|92.96|93.02|93|93.02|93|92.99|92.95|22
1654700120000|2022-06-08 14:55:20|93.03|93.01|93.07|93.01|93.07|93.03|93.03|93.01|8132
1654700130000|2022-06-08 14:55:30|93.06|93|93.03|93|93.07|93.03|93.03|92.99|16760
1654700140000|2022-06-08 14:55:40|93.04||93.03||93.05||93.03||1082
1654700150000|2022-06-08 14:55:50|93.02|93.01|93.01|92.97|93.03|93.01|93|92.97|7291
1654700160000|2022-06-08 14:56:00|92.99|92.96|92.97|92.93|92.99|92.96|92.96|92.93|2303
1654700170000|2022-06-08 14:56:10|92.96|92.94|92.96|92.92|92.97|92.95|92.96|92.9|168
1654700180000|2022-06-08 14:56:20|92.95|92.93|92.96|92.93|92.96|92.95|92.95|92.93|297
1654700190000|2022-06-08 14:56:30|92.95|92.92|92.96|92.92|92.96|92.92|92.95|92.92|9
1654700200000|2022-06-08 14:56:40||92.93||92.93||92.93||92.93|0
1654700220000|2022-06-08 14:57:00||92.92||92.93||92.93||92.92|215
1654700230000|2022-06-08 14:57:10|92.97|92.94|92.95|92.92|92.97|92.95|92.93|92.92|29043
1654700240000|2022-06-08 14:57:20|92.94|92.9|92.93|92.89|92.94|92.9|92.92|92.88|1359
1654700250000|2022-06-08 14:57:30|92.91|92.9|92.93|92.9|92.93|92.9|92.91|92.89|1000
1654700270000|2022-06-08 14:57:50|92.92|92.89|92.93|92.91|92.93|92.91|92.92|92.89|0
1654700290000|2022-06-08 14:58:10|92.95|92.92|92.98|92.94|93.02|92.97|92.95|92.92|11286
1654700300000|2022-06-08 14:58:20|92.99|92.93|92.98|92.94|92.99|92.94|92.96|92.93|7163
1654700310000|2022-06-08 14:58:30|92.97|92.93|92.95|92.91|92.97|92.93|92.94|92.91|10643
1654700320000|2022-06-08 14:58:40|92.96|92.92|92.99|92.96|92.99|92.96|92.96|92.92|5544
1654700330000|2022-06-08 14:58:50|92.98|92.95|92.95|92.91|92.98|92.95|92.95|92.9|9599
1654700340000|2022-06-08 14:59:00|92.94|92.9|92.95|92.9|92.95|92.9|92.93|92.89|260
1654700350000|2022-06-08 14:59:10|92.94|92.89|92.95|92.91|92.95|92.91|92.91|92.87|8503
1654700360000|2022-06-08 14:59:20|92.94||92.95||92.95||92.94||0
1654700370000|2022-06-08 14:59:30|92.94||92.95||92.95||92.94||0
1654700390000|2022-06-08 14:59:50||92.92||92.92||92.92||92.91|0
1654700400000|2022-06-08 15:00:00|92.97|92.93|92.97|92.94|92.98|92.96|92.95|92.92|20986
1654700410000|2022-06-08 15:00:10|92.96|92.93|92.98|92.95|92.99|92.95|92.96|92.93|12350
1654700420000|2022-06-08 15:00:20|92.97|92.93|92.98|92.94|92.98|92.96|92.96|92.92|23301
1654700430000|2022-06-08 15:00:30|92.97|92.95|92.98|92.93|92.98|92.96|92.97|92.93|20
1654700440000|2022-06-08 15:00:40||92.94||92.95||92.95||92.94|0
1654700450000|2022-06-08 15:00:50||92.96||92.96||92.96||92.95|0
1654700460000|2022-06-08 15:01:00|92.97|92.95|92.98|92.93|92.98|92.96|92.97|92.93|4563
1654700470000|2022-06-08 15:01:10|92.97|92.92|92.97|92.94|92.97|92.94|92.96|92.92|3708
1654700480000|2022-06-08 15:01:20|92.98|92.95|93.04|93|93.06|93.01|92.98|92.95|3323
1654700490000|2022-06-08 15:01:30|93.03|92.99|93|92.96|93.03|93|92.98|92.94|10119
1654700500000|2022-06-08 15:01:40|92.99|92.95|93|92.96|93|92.97|92.97|92.95|20884
1654700510000|2022-06-08 15:01:50|93.01|92.97|92.97|92.94|93.02|92.99|92.96|92.93|70594
1654700520000|2022-06-08 15:02:00|92.98|92.93|92.95|92.91|93.01|93|92.93|92.91|72158
1654700530000|2022-06-08 15:02:10|92.97|92.92|92.86|92.82|92.97|92.93|92.86|92.81|16643
1654700540000|2022-06-08 15:02:20|92.85|92.83|92.87|92.82|92.87|92.84|92.85|92.8|3399
1654700550000|2022-06-08 15:02:30|92.85|92.81|92.8|92.75|92.85|92.81|92.79|92.75|5019
1654700560000|2022-06-08 15:02:40|92.79|92.77|92.77|92.71|92.79|92.77|92.76|92.71|691
1654700570000|2022-06-08 15:02:50|92.76|92.72|92.76|92.72|92.76|92.74|92.73|92.7|23021
1654700580000|2022-06-08 15:03:00|92.74|92.73|92.76|92.71|92.76|92.73|92.74|92.7|17188
1654700590000|2022-06-08 15:03:10|92.75|92.72|92.75|92.7|92.75|92.75|92.74|92.7|695
1654700600000|2022-06-08 15:03:20|92.74|92.69|92.74|92.73|92.75|92.73|92.73|92.69|1582
1654700610000|2022-06-08 15:03:30|92.73|92.7|92.73|92.69|92.73|92.7|92.73|92.68|4032
1654700620000|2022-06-08 15:03:40|92.74|92.7|92.74|92.72|92.74|92.72|92.74|92.7|2403
1654700630000|2022-06-08 15:03:50|||||||||3
1654700640000|2022-06-08 15:04:00|92.73|92.7|92.73|92.72|92.73|92.72|92.73|92.7|102117
1654700660000|2022-06-08 15:04:20|||||||||2145
1654700670000|2022-06-08 15:04:30|92.74|92.73|92.74|92.72|92.78|92.73|92.74|92.72|4241
1654700680000|2022-06-08 15:04:40|||||||||7766
1654700690000|2022-06-08 15:04:50||92.7||92.71||92.71||92.7|0
1654700700000|2022-06-08 15:05:00||92.72||92.72||92.72||92.72|0
1654700710000|2022-06-08 15:05:10|92.73|92.7|92.73|92.7|92.74|92.7|92.73|92.7|2500
1654700720000|2022-06-08 15:05:20|92.74|92.72|92.74|92.72|92.74|92.72|92.74|92.72|0
1654700730000|2022-06-08 15:05:30||92.7||92.72||92.72||92.7|1
1654700740000|2022-06-08 15:05:40|92.73|92.7|92.7|92.66|92.73|92.7|92.7|92.66|13427
1654700750000|2022-06-08 15:05:50|92.69|92.67|92.72|92.69|92.72|92.69|92.69|92.66|11935
1654700760000|2022-06-08 15:06:00|92.73|92.7|92.79|92.74|92.84|92.8|92.73|92.7|12231
1654700770000|2022-06-08 15:06:10|92.78|92.73|92.78|92.73|92.79|92.73|92.78|92.73|0
1654700790000|2022-06-08 15:06:30|92.79|92.74|92.78|92.74|92.79|92.74|92.78|92.74|10
1654700800000|2022-06-08 15:06:40|92.77|92.75|92.78|92.74|92.81|92.77|92.76|92.74|3915
1654700810000|2022-06-08 15:06:50|92.77|92.75|92.76|92.73|92.78|92.75|92.76|92.72|276
1654700820000|2022-06-08 15:07:00|92.75|92.72|92.75|92.7|92.75|92.72|92.75|92.7|0
1654700830000|2022-06-08 15:07:10|92.74|92.71|92.74|92.71|92.74|92.71|92.74|92.71|0
1654700840000|2022-06-08 15:07:20|92.73|92.69|92.71|92.67|92.73|92.69|92.7|92.66|195
1654700850000|2022-06-08 15:07:30|92.72|92.68|92.74|92.7|92.74|92.71|92.72|92.68|2093
1654700860000|2022-06-08 15:07:40|92.73|92.71|92.74|92.7|92.74|92.71|92.73|92.7|0
1654700870000|2022-06-08 15:07:50|92.73|92.69|92.68|92.63|92.73|92.7|92.68|92.63|2839
1654700880000|2022-06-08 15:08:00|92.67|92.62|92.67|92.63|92.68|92.64|92.66|92.61|0
1654700890000|2022-06-08 15:08:10|92.66|92.64|92.63|92.6|92.66|92.64|92.63|92.6|122
1654700900000|2022-06-08 15:08:20|92.64|92.63|92.63|92.61|92.65|92.64|92.63|92.6|5223
1654700910000|2022-06-08 15:08:30|92.64|92.62|92.66|92.61|92.67|92.62|92.64|92.61|0
1654700920000|2022-06-08 15:08:40|92.67|92.62|92.66|92.61|92.67|92.62|92.65|92.61|0
1654700930000|2022-06-08 15:08:50|92.65|92.6|92.65|92.61|92.65|92.61|92.65|92.6|0
1654700940000|2022-06-08 15:09:00|92.64|92.6|92.63|92.58|92.65|92.6|92.62|92.58|3324
1654700950000|2022-06-08 15:09:10|92.64|92.59|92.62|92.59|92.64|92.6|92.62|92.59|294
1654700960000|2022-06-08 15:09:20|92.63||92.62||92.63||92.62||0
1654700970000|2022-06-08 15:09:30|92.61|92.6|92.65|92.59|92.65|92.6|92.61|92.59|2759
1654700980000|2022-06-08 15:09:40|92.64||92.64||92.64||92.64||0
1654700990000|2022-06-08 15:09:50|92.62|92.6|92.59|92.54|92.62|92.6|92.58|92.54|1757
1654701000000|2022-06-08 15:10:00|92.61|92.55|92.54|92.5|92.61|92.56|92.51|92.46|3596
1654701010000|2022-06-08 15:10:10|92.53|92.51|92.53|92.5|92.54|92.51|92.53|92.5|1006
1654701020000|2022-06-08 15:10:20|92.54|92.51|92.49|92.44|92.54|92.51|92.49|92.44|21444
1654701030000|2022-06-08 15:10:30|92.5|92.45|92.52|92.5|92.53|92.5|92.5|92.45|9714
1654701040000|2022-06-08 15:10:40|92.51|92.49|92.51|92.47|92.53|92.49|92.5|92.46|8390
1654701050000|2022-06-08 15:10:50||92.48||92.47||92.49||92.47|0
1654701060000|2022-06-08 15:11:00|92.53|92.48|92.47|92.43|92.53|92.5|92.45|92.39|17325
1654701070000|2022-06-08 15:11:10|92.46|92.42|92.48|92.46|92.48|92.46|92.46|92.42|0
1654701080000|2022-06-08 15:11:20|92.47|92.44|92.47|92.45|92.48|92.46|92.47|92.42|14738
1654701090000|2022-06-08 15:11:30|92.46|92.44|92.44|92.4|92.47|92.46|92.44|92.39|6275
1654701100000|2022-06-08 15:11:40|92.45|92.41|92.42|92.36|92.45|92.43|92.4|92.36|1311
1654701110000|2022-06-08 15:11:50|92.41|92.35|92.4|92.36|92.41|92.36|92.4|92.35|0
1654701120000|2022-06-08 15:12:00|92.39|92.37|92.4|92.36|92.4|92.37|92.39|92.36|170
1654701130000|2022-06-08 15:12:10||92.37||92.36||92.37||92.36|1223
1654701140000|2022-06-08 15:12:20|92.41|92.37|92.46|92.43|92.51|92.47|92.41|92.37|24618
1654701150000|2022-06-08 15:12:30|92.45|92.42|92.48|92.47|92.51|92.47|92.45|92.41|34185
1654701160000|2022-06-08 15:12:40|92.49|92.46|92.49|92.46|92.49|92.46|92.49|92.46|3693
1654701170000|2022-06-08 15:12:50|||||||||8
1654701180000|2022-06-08 15:13:00|92.5|92.45|92.5|92.46|92.5|92.46|92.48|92.45|2101
1654701190000|2022-06-08 15:13:10|92.49|92.47|92.5|92.48|92.5|92.49|92.49|92.46|25339
1654701200000|2022-06-08 15:13:20|92.53|92.49|92.58|92.54|92.59|92.54|92.53|92.49|0
1654701210000|2022-06-08 15:13:30|92.57||92.57||92.57||92.57||0
1654701220000|2022-06-08 15:13:40|92.58|92.55|92.62|92.58|92.62|92.58|92.58|92.55|3320
1654701230000|2022-06-08 15:13:50|92.63|92.59|92.63|92.59|92.63|92.59|92.63|92.59|16
1654701240000|2022-06-08 15:14:00|92.62|92.58|92.62|92.58|92.66|92.63|92.6|92.58|10657
1654701260000|2022-06-08 15:14:20|||||||||4332
1654701270000|2022-06-08 15:14:30|||||||||5000
1654701280000|2022-06-08 15:14:40|92.64|92.59|92.65|92.62|92.65|92.62|92.63|92.59|6821
1654701300000|2022-06-08 15:15:00|92.64|92.63|92.65|92.61|92.65|92.63|92.63|92.6|1474
1654701310000|2022-06-08 15:15:10|92.64|92.6|92.63|92.6|92.65|92.6|92.63|92.6|21473
1654701320000|2022-06-08 15:15:20|92.64|92.61|92.63|92.61|92.64|92.61|92.63|92.61|0
1654701340000|2022-06-08 15:15:40|92.62|92.6|92.57|92.55|92.62|92.6|92.55|92.53|91447
1654701350000|2022-06-08 15:15:50|92.58|92.53|92.57|92.55|92.58|92.55|92.57|92.53|9374
1654701360000|2022-06-08 15:16:00|92.6|92.56|92.7|92.67|92.71|92.67|92.6|92.56|3379
1654701370000|2022-06-08 15:16:10|92.71|92.68|92.7|92.65|92.72|92.68|92.68|92.64|20921
1654701380000|2022-06-08 15:16:20|92.69|92.64|92.7|92.66|92.7|92.66|92.69|92.64|0
1654701390000|2022-06-08 15:16:30|92.69|92.67|92.7|92.66|92.7|92.67|92.69|92.64|1
1654701400000|2022-06-08 15:16:40|92.69|92.65|92.7|92.66|92.7|92.66|92.69|92.65|0
1654701410000|2022-06-08 15:16:50|92.69|92.65|92.67|92.65|92.7|92.66|92.67|92.64|1015
1654701420000|2022-06-08 15:17:00||92.64||92.62||92.64||92.62|15
1654701430000|2022-06-08 15:17:10|92.66|92.64|92.62|92.56|92.66|92.64|92.6|92.56|8886
1654701440000|2022-06-08 15:17:20||92.57||92.59||92.59||92.57|0
1654701460000|2022-06-08 15:17:40|92.61|92.58|92.62|92.6|92.62|92.61|92.61|92.58|5537
1654701470000|2022-06-08 15:17:50|92.65|92.61|92.7|92.66|92.7|92.66|92.61|92.57|27188
1654701480000|2022-06-08 15:18:00||92.67||92.66||92.67||92.66|0
1654701490000|2022-06-08 15:18:10|92.73|92.67|92.73|92.69|92.74|92.7|92.69|92.66|7250
1654701500000|2022-06-08 15:18:20||92.67||92.67||92.68||92.67|13
1654701510000|2022-06-08 15:18:30|92.74|92.68|92.73|92.69|92.74|92.7|92.73|92.67|0
1654701520000|2022-06-08 15:18:40||92.7||92.69||92.7||92.69|4090
1654701530000|2022-06-08 15:18:50|92.76|92.7|92.81|92.78|92.82|92.78|92.76|92.7|8652
1654701540000|2022-06-08 15:19:00|92.8|92.77|92.82|92.78|92.83|92.78|92.8|92.76|0
1654701560000|2022-06-08 15:19:20|92.81|92.77|92.81|92.78|92.81|92.78|92.78|92.74|7646
1654701570000|2022-06-08 15:19:30||92.77||92.77||92.78||92.77|80
1654701580000|2022-06-08 15:19:40|92.83|92.78|92.8|92.74|92.83|92.79|92.79|92.74|1251
1654701590000|2022-06-08 15:19:50|92.81|92.77|92.78|92.74|92.83|92.78|92.78|92.74|4480
1654701600000|2022-06-08 15:20:00|92.8|92.76|92.82|92.78|92.83|92.79|92.8|92.76|2278
1654701610000|2022-06-08 15:20:10|92.83||92.83||92.83||92.82||219
1654701620000|2022-06-08 15:20:20|92.81|92.79|92.82|92.79|92.86|92.81|92.81|92.78|11680
1654701630000|2022-06-08 15:20:30|92.84|92.81|92.83|92.78|92.85|92.81|92.81|92.78|10907
1654701640000|2022-06-08 15:20:40|92.84|92.79|92.84|92.8|92.84|92.8|92.84|92.79|9758
1654701660000|2022-06-08 15:21:00|92.83|92.82|92.85|92.81|92.88|92.84|92.81|92.76|20421
1654701670000|2022-06-08 15:21:10|92.86|92.82|92.87|92.82|92.87|92.83|92.81|92.79|17660
1654701680000|2022-06-08 15:21:20|92.86|92.81|92.83|92.8|92.86|92.81|92.83|92.79|25447
1654701690000|2022-06-08 15:21:30|92.85|92.81|92.89|92.86|92.89|92.86|92.85|92.81|25599
1654701710000|2022-06-08 15:21:50|92.88|92.87|92.89|92.85|92.89|92.87|92.88|92.84|1757
1654701720000|2022-06-08 15:22:00|92.88|92.84|92.89|92.85|92.89|92.85|92.88|92.84|621
1654701730000|2022-06-08 15:22:10|92.88|92.84|92.86|92.83|92.89|92.85|92.85|92.81|4085
1654701740000|2022-06-08 15:22:20||92.84||92.84||92.85||92.84|0
1654701750000|2022-06-08 15:22:30|92.87|92.86|92.89|92.84|92.89|92.87|92.86|92.82|10031
1654701760000|2022-06-08 15:22:40|92.88|92.83|92.85|92.82|92.88|92.83|92.85|92.8|17898
1654701770000|2022-06-08 15:22:50|92.84|92.83|92.85|92.81|92.85|92.83|92.84|92.8|9580
1654701780000|2022-06-08 15:23:00|92.84|92.8|92.87|92.83|92.89|92.85|92.83|92.79|11296
1654701790000|2022-06-08 15:23:10||92.84||92.84||92.84||92.84|0
1654701800000|2022-06-08 15:23:20|92.86|92.83|92.86|92.84|92.87|92.84|92.85|92.8|3950
1654701810000|2022-06-08 15:23:30|92.88|92.82|92.89|92.84|92.89|92.84|92.88|92.81|1763
1654701820000|2022-06-08 15:23:40|92.88||92.89||92.89||92.88||608
1654701830000|2022-06-08 15:23:50|92.87|92.83|92.85|92.82|92.87|92.83|92.85|92.81|6394
1654701840000|2022-06-08 15:24:00|92.87|92.81|92.88|92.84|92.89|92.84|92.87|92.8|4021
1654701850000|2022-06-08 15:24:10|92.89|92.85|92.88|92.84|92.89|92.85|92.88|92.84|10
1654701860000|2022-06-08 15:24:20|92.87||92.87||92.87||92.87||0
1654701870000|2022-06-08 15:24:30|92.86|92.83|92.85|92.81|92.86|92.84|92.85|92.81|1898
1654701880000|2022-06-08 15:24:40|92.86|92.82|92.85|92.83|92.87|92.83|92.85|92.81|429
1654701890000|2022-06-08 15:24:50|92.83|92.81|92.82|92.79|92.84|92.83|92.8|92.76|15483
1654701900000|2022-06-08 15:25:00|92.81|92.77|92.81|92.79|92.82|92.79|92.81|92.77|0
1654701910000|2022-06-08 15:25:10|92.82|92.8|92.82|92.8|92.84|92.8|92.82|92.79|2555
1654701920000|2022-06-08 15:25:20||92.81||92.8||92.81||92.8|156
1654701930000|2022-06-08 15:25:30|92.81|92.79|92.82|92.79|92.82|92.79|92.81|92.79|2287
1654701940000|2022-06-08 15:25:40|92.81|92.8|92.81|92.77|92.82|92.8|92.81|92.77|2251
1654701950000|2022-06-08 15:25:50|92.8|92.76|92.83|92.81|92.84|92.81|92.8|92.76|1908
1654701960000|2022-06-08 15:26:00|92.84||92.84||92.84||92.84||21
1654701970000|2022-06-08 15:26:10|92.83|92.8|92.82|92.78|92.83|92.8|92.81|92.77|2950
1654701980000|2022-06-08 15:26:20|92.81|92.77|92.82|92.78|92.82|92.78|92.79|92.75|2232
1654701990000|2022-06-08 15:26:30|92.81|92.76|92.81|92.77|92.82|92.78|92.8|92.76|2081
1654702000000|2022-06-08 15:26:40|92.8|92.76|92.82|92.77|92.82|92.78|92.79|92.76|6057
1654702010000|2022-06-08 15:26:50|92.81|92.78|92.75|92.71|92.81|92.78|92.73|92.68|18284
1654702020000|2022-06-08 15:27:00|92.76|92.72|92.75|92.72|92.77|92.73|92.75|92.71|57931
1654702030000|2022-06-08 15:27:10|92.76|92.73|92.77|92.73|92.8|92.76|92.76|92.72|74017
1654702040000|2022-06-08 15:27:20|92.76|92.7|92.75|92.74|92.76|92.74|92.75|92.7|1201
1654702050000|2022-06-08 15:27:30|92.77|92.75|92.77|92.75|92.79|92.76|92.77|92.74|16156
1654702060000|2022-06-08 15:27:40|92.79|92.76|92.81|92.79|92.83|92.8|92.79|92.75|7643
1654702070000|2022-06-08 15:27:50|92.8|92.77|92.78|92.75|92.8|92.77|92.78|92.75|5550
1654702080000|2022-06-08 15:28:00|92.77|92.73|92.76|92.72|92.78|92.73|92.76|92.71|11169
1654702090000|2022-06-08 15:28:10|92.75|92.74|92.76|92.72|92.76|92.74|92.75|92.72|165
1654702100000|2022-06-08 15:28:20|92.75|92.73|92.75|92.73|92.76|92.74|92.75|92.73|6169
1654702110000|2022-06-08 15:28:30|92.76|92.74|92.76|92.73|92.76|92.74|92.75|92.73|15774
1654702120000|2022-06-08 15:28:40|92.78|92.74|92.74|92.7|92.79|92.75|92.73|92.69|6584
1654702130000|2022-06-08 15:28:50|92.75|92.73|92.74|92.7|92.75|92.73|92.74|92.7|3725
1654702140000|2022-06-08 15:29:00|92.73|92.69|92.72|92.67|92.74|92.69|92.72|92.67|4623
1654702150000|2022-06-08 15:29:10|92.71|92.66|92.69|92.65|92.71|92.66|92.67|92.62|1890
1654702160000|2022-06-08 15:29:20|92.7|92.66|92.74|92.7|92.75|92.71|92.69|92.66|11454
1654702170000|2022-06-08 15:29:30|92.73|92.68|92.74|92.7|92.75|92.7|92.72|92.67|12849
1654702180000|2022-06-08 15:29:40|92.73|92.68|92.75|92.71|92.78|92.73|92.72|92.68|17861
1654702190000|2022-06-08 15:29:50|92.76|92.72|92.75|92.69|92.79|92.76|92.73|92.67|108355
1654758000000|2022-06-09 07:00:00|92.09|91.59|92.11|91.96|92.26|92.01|91.98|91.5|18782
1654758010000|2022-06-09 07:00:10|92.1|92.02|92.02|91.91|92.11|92.02|92.02|91.9|8502
1654758020000|2022-06-09 07:00:20|91.99|91.92|92.19|92.01|92.19|92.05|91.99|91.9|36531
1654758030000|2022-06-09 07:00:30|92.13|91.94|92.05|91.97|92.13|92.04|92.02|91.9|28055
1654758040000|2022-06-09 07:00:40|92.06|91.98|92.05|92|92.06|92|92.05|91.9|5769
1654758060000|2022-06-09 07:01:00|92.04|91.94|91.99|91.9|92.04|91.94|91.99|91.9|2656
1654758070000|2022-06-09 07:01:10|92.01|91.93|91.94|91.8|92.01|91.94|91.9|91.7|27357
1654758080000|2022-06-09 07:01:20|91.91|91.79|91.94|91.77|91.95|91.81|91.86|91.71|785
1654758090000|2022-06-09 07:01:30|91.86|91.74|92.01|91.84|92.02|91.87|91.84|91.7|30017
1654758100000|2022-06-09 07:01:40|92|91.83|92.01|91.93|92.02|91.93|91.99|91.8|2681
1654758110000|2022-06-09 07:01:50|92.05|91.87|92.2|92.06|92.21|92.06|92.01|91.86|23166
1654758120000|2022-06-09 07:02:00|92.15|92.07|92.12|92.01|92.21|92.07|92.12|92|2852
1654758130000|2022-06-09 07:02:10|92.11|91.95|92.12|91.99|92.13|91.99|92.01|91.85|6622
1654758140000|2022-06-09 07:02:20|92.11|91.95|92.09|91.94|92.11|91.98|92.02|91.9|36238
1654758150000|2022-06-09 07:02:30|92.1|91.95|92.03|91.93|92.1|91.97|92.03|91.93|766
1654758160000|2022-06-09 07:02:40|92.07|91.94|92.03|91.95|92.07|91.96|92.02|91.93|19888
1654758170000|2022-06-09 07:02:50||91.96||91.93||91.98||91.93|2212
1654758180000|2022-06-09 07:03:00|92.02|91.95|92.06|91.97|92.17|92.05|91.95|91.84|65265
1654758190000|2022-06-09 07:03:10|92.09|91.91|92.08|91.97|92.13|92.01|92.04|91.91|258
1654758200000|2022-06-09 07:03:20|92.1|91.96|92.02|91.86|92.1|91.96|91.99|91.85|3232
1654758210000|2022-06-09 07:03:30|92.01|91.87|92.07|91.98|92.08|91.99|91.99|91.86|3855
1654758220000|2022-06-09 07:03:40|92.11|91.99|92.1|92|92.11|92|92.1|91.99|9888
1654758230000|2022-06-09 07:03:50|92.11|92.01|92.21|92.08|92.23|92.11|92.11|91.99|15
1654758240000|2022-06-09 07:04:00|92.18|92.03|92.03|91.94|92.18|92.05|92.03|91.91|7089
1654758250000|2022-06-09 07:04:10|92.05|91.93|91.97|91.87|92.09|92|91.97|91.86|7550
1654758260000|2022-06-09 07:04:20|91.94|91.85|91.97|91.92|91.97|91.92|91.94|91.85|0
1654758270000|2022-06-09 07:04:30|92.01|91.93|92.13|92.03|92.19|92.06|92.01|91.86|13002
1654758280000|2022-06-09 07:04:40|92.15|92|92.08|92|92.15|92.02|92.06|91.95|3125
1654758290000|2022-06-09 07:04:50|92.07|91.95|92.02|91.94|92.07|91.95|92.02|91.89|903
1654758300000|2022-06-09 07:05:00|92.01|91.89|91.97|91.91|92.02|91.94|91.96|91.87|7908
1654758310000|2022-06-09 07:05:10|92.01|91.92|92.23|92.14|92.26|92.16|92.01|91.9|24050
1654758320000|2022-06-09 07:05:20|92.25|92.15|92.23|92.13|92.25|92.15|92.21|92.13|188
1654758330000|2022-06-09 07:05:30|92.25|92.14|92.25|92.15|92.29|92.17|92.21|92.13|0
1654758340000|2022-06-09 07:05:40|92.29|92.16|92.17|92.11|92.29|92.17|92.16|92.11|5309
1654758350000|2022-06-09 07:05:50|92.22|92.12|92.28|92.18|92.31|92.22|92.19|92.12|5142
1654758360000|2022-06-09 07:06:00|92.25|92.17|92.14|92.07|92.28|92.18|92.14|92.02|7358
1654758370000|2022-06-09 07:06:10|92.13|92.04|92.13|92.05|92.13|92.07|92.13|92.03|2000
1654758380000|2022-06-09 07:06:20|92.16|92.07|92.1|92.01|92.16|92.08|92.1|92|892
1654758390000|2022-06-09 07:06:30||92.02||92.04||92.04||92.01|0
1654758400000|2022-06-09 07:06:40|92.09|91.99|92.06|92|92.09|92|92.06|91.99|1906
1654758410000|2022-06-09 07:06:50|92.05|91.99|91.99|91.92|92.05|91.99|91.99|91.89|7439
1654758420000|2022-06-09 07:07:00|91.98|91.9|91.88|91.82|91.98|91.9|91.88|91.79|4601
1654758440000|2022-06-09 07:07:20|91.89|91.83|92.01|91.92|92.04|91.94|91.89|91.83|4127
1654758450000|2022-06-09 07:07:30|92.04||92.04||92.04||92.04||3624
1654758460000|2022-06-09 07:07:40|92.03|91.93|92.04|91.93|92.04|91.94|92.01|91.93|0
1654758470000|2022-06-09 07:07:50|91.99|91.92|91.87|91.82|92.04|91.92|91.85|91.76|19655
1654758480000|2022-06-09 07:08:00|91.86|91.77|91.99|91.92|91.99|91.92|91.86|91.77|16116
1654758490000|2022-06-09 07:08:10|91.98|91.9|91.99|91.92|91.99|91.92|91.97|91.87|840
1654758500000|2022-06-09 07:08:20|||||||||2135
1654758510000|2022-06-09 07:08:30||91.94||91.92||91.94||91.91|4321
1654758520000|2022-06-09 07:08:40|91.98|91.94|91.99|91.92|91.99|91.94|91.95|91.89|5186
1654758530000|2022-06-09 07:08:50|91.97|91.89|92.09|92|92.1|92.02|91.97|91.89|16892
1654758540000|2022-06-09 07:09:00|92.08||92.08||92.09||92.07||0
1654758550000|2022-06-09 07:09:10|92.07|91.97|92.02|91.95|92.07|91.97|91.99|91.95|5795
1654758560000|2022-06-09 07:09:20|92.01||92.01||92.02||92||0
1654758570000|2022-06-09 07:09:30|92|91.97|92.14|92.05|92.14|92.05|92|91.96|6860
1654758580000|2022-06-09 07:09:40|92.13|92.02|92.12|92.04|92.14|92.04|92.03|91.94|9503
1654758590000|2022-06-09 07:09:50|92.13|92.05|92.14|92.04|92.15|92.06|92.08|92|5078
1654758600000|2022-06-09 07:10:00|92.1|92.01|92.1|92|92.11|92.03|92.06|91.98|10434
1654758610000|2022-06-09 07:10:10|92.11|92.02|92.1|92.02|92.11|92.03|92.03|91.93|1870
1654758620000|2022-06-09 07:10:20|92.11|92.01|92.05|91.97|92.11|92.02|92.03|91.94|443
1654758630000|2022-06-09 07:10:30|92.07|91.98|92.07|91.98|92.09|92.01|92.01|91.92|12682
1654758640000|2022-06-09 07:10:40|92.08|91.99|92.14|92.09|92.18|92.1|92.08|91.99|100
1654758650000|2022-06-09 07:10:50|92.13|92.06|92.18|92.11|92.2|92.11|92.12|92.02|2019
1654758660000|2022-06-09 07:11:00|92.17|92.07|92.12|92.03|92.17|92.08|92.09|92|5486
1654758670000|2022-06-09 07:11:10|92.13|92.04|92.13|92.07|92.13|92.08|92.13|92.04|0
1654758680000|2022-06-09 07:11:20|92.12|92.05|92.12|92.04|92.12|92.08|92.1|92.02|4194
1654758690000|2022-06-09 07:11:30|92.1||92.11||92.11||92.09||0
1654758700000|2022-06-09 07:11:40|92.09|92.01|92.03|91.97|92.1|92.01|92.03|91.96|1736
1654758710000|2022-06-09 07:11:50|92.02|91.98|92.01|91.95|92.03|91.98|92|91.92|12789
1654758720000|2022-06-09 07:12:00|92|91.94|92.13|92.05|92.13|92.05|92|91.93|11659
1654758730000|2022-06-09 07:12:10|92.12|92.03|92.11|92.03|92.12|92.04|92.08|92|0
1654758740000|2022-06-09 07:12:20|92.12|92.04|91.88|91.8|92.12|92.05|91.85|91.75|41201
1654758750000|2022-06-09 07:12:30|91.89|91.81|91.91|91.83|91.93|91.86|91.86|91.78|0
1654758760000|2022-06-09 07:12:40|91.9|91.81|91.84|91.76|91.9|91.83|91.82|91.73|5841
1654758770000|2022-06-09 07:12:50|91.83|91.77|91.92|91.82|91.92|91.82|91.83|91.77|156
1654758780000|2022-06-09 07:13:00|91.87|91.83|91.86|91.81|91.99|91.89|91.82|91.74|10040
1654758790000|2022-06-09 07:13:10|91.9|91.82|91.91|91.83|91.93|91.84|91.84|91.82|0
1654758800000|2022-06-09 07:13:20|91.93|91.84|91.96|91.88|91.97|91.88|91.92|91.83|0
1654758810000|2022-06-09 07:13:30|91.98|91.87|91.8|91.76|92|91.9|91.78|91.72|3919
1654758820000|2022-06-09 07:13:40|91.79|91.73|91.82|91.73|91.84|91.73|91.71|91.66|9667
1654758830000|2022-06-09 07:13:50|91.8|91.72|91.87|91.79|91.88|91.79|91.76|91.69|34533
1654758840000|2022-06-09 07:14:00||91.8||91.8||91.8||91.8|0
1654758860000|2022-06-09 07:14:20|91.88|91.81|91.85|91.79|91.88|91.84|91.82|91.79|24588
1654758870000|2022-06-09 07:14:30||91.8||91.8||91.8||91.8|0
1654758880000|2022-06-09 07:14:40|||||||||2795
1654758890000|2022-06-09 07:14:50|91.84|91.81|91.73|91.66|91.84|91.81|91.71|91.64|51963
1654758900000|2022-06-09 07:15:00|91.72|91.65|91.73|91.66|91.73|91.66|91.68|91.63|114
1654758910000|2022-06-09 07:15:10|91.72|91.67|91.73|91.67|91.73|91.67|91.72|91.66|5349
1654758920000|2022-06-09 07:15:20|91.72|91.66|91.73|91.66|91.73|91.68|91.72|91.66|5000
1654758930000|2022-06-09 07:15:30|91.74|91.67|91.84|91.76|91.84|91.77|91.74|91.67|8562
1654758940000|2022-06-09 07:15:40|91.82|91.75|91.93|91.85|91.95|91.85|91.82|91.75|4406
1654758950000|2022-06-09 07:15:50|91.94|91.86|91.85|91.76|91.94|91.87|91.82|91.76|20092
1654758960000|2022-06-09 07:16:00|91.83|91.77|91.86|91.79|91.87|91.79|91.82|91.74|300
1654758970000|2022-06-09 07:16:10|91.89|91.8|91.89|91.82|91.9|91.83|91.88|91.8|0
1654758980000|2022-06-09 07:16:20|91.91|91.83|91.92|91.85|91.93|91.85|91.9|91.83|0
1654758990000|2022-06-09 07:16:30|91.93|91.86|91.91|91.85|91.94|91.87|91.91|91.85|100
1654759000000|2022-06-09 07:16:40|91.93|91.86|91.93|91.86|91.94|91.88|91.92|91.85|0
1654759010000|2022-06-09 07:16:50||91.87||91.85||91.87||91.85|0
1654759020000|2022-06-09 07:17:00|91.91|91.86|91.89|91.82|91.91|91.88|91.86|91.81|11045
1654759030000|2022-06-09 07:17:10|91.88|91.8|91.89|91.81|91.89|91.82|91.82|91.75|7825
1654759040000|2022-06-09 07:17:20|91.87|91.82|91.79|91.75|91.87|91.82|91.77|91.71|10710
1654759060000|2022-06-09 07:17:40|91.78|91.71|91.77|91.74|91.81|91.74|91.75|91.69|6272
1654759070000|2022-06-09 07:17:50|91.79||91.78||91.79||91.78||0
1654759080000|2022-06-09 07:18:00|91.77|91.7|91.74|91.68|91.77|91.71|91.72|91.68|4666
1654759090000|2022-06-09 07:18:10|91.75|91.69|91.69|91.6|91.75|91.72|91.66|91.6|29928
1654759100000|2022-06-09 07:18:20|91.66|91.61|91.66|91.6|91.66|91.61|91.66|91.6|2000
1654759110000|2022-06-09 07:18:30|91.65|91.58|91.66|91.61|91.66|91.63|91.64|91.58|542
1654759120000|2022-06-09 07:18:40|91.65|91.6|91.62|91.57|91.65|91.61|91.61|91.57|11943
1654759130000|2022-06-09 07:18:50|91.61|91.58|91.66|91.58|91.66|91.59|91.61|91.58|4279
1654759140000|2022-06-09 07:19:00|91.65||91.65||91.66||91.62||0
1654759150000|2022-06-09 07:19:10|91.63||91.62||91.65||91.62||7
1654759160000|2022-06-09 07:19:20|91.61||91.61||91.61||91.61||5847
1654759170000|2022-06-09 07:19:30|91.6|91.54|91.55|91.5|91.6|91.54|91.55|91.5|6575
1654759180000|2022-06-09 07:19:40|91.52|91.49|91.58|91.55|91.59|91.56|91.5|91.49|49672
1654759190000|2022-06-09 07:19:50|91.63|91.54|91.7|91.64|91.7|91.64|91.63|91.53|2460
1654759200000|2022-06-09 07:20:00|91.73|91.65|91.73|91.67|91.74|91.68|91.72|91.64|9317
1654759210000|2022-06-09 07:20:10|91.7|91.64|91.73|91.66|91.74|91.68|91.7|91.64|5720
1654759220000|2022-06-09 07:20:20|91.74|91.64|91.76|91.72|91.78|91.72|91.69|91.64|4071
1654759230000|2022-06-09 07:20:30|||||||||9114
1654759240000|2022-06-09 07:20:40|91.79|91.7|91.79|91.72|91.8|91.72|91.75|91.7|9207
1654759250000|2022-06-09 07:20:50|91.77|91.7|91.74|91.7|91.78|91.71|91.72|91.68|7950
1654759260000|2022-06-09 07:21:00|91.75|91.71|91.79|91.74|91.79|91.76|91.75|91.71|4212
1654759270000|2022-06-09 07:21:10|91.78||91.79||91.79||91.78||0
1654759280000|2022-06-09 07:21:20|91.78|91.75|91.91|91.85|91.91|91.86|91.78|91.75|9474
1654759290000|2022-06-09 07:21:30|91.9|91.83|91.89|91.84|91.9|91.85|91.86|91.81|7964
1654759300000|2022-06-09 07:21:40|91.9|91.85|91.98|91.92|91.99|91.92|91.9|91.84|0
1654759320000|2022-06-09 07:22:00|91.97|91.91|91.9|91.86|91.98|91.91|91.89|91.85|8621
1654759330000|2022-06-09 07:22:10|91.88|91.81|91.94|91.87|91.96|91.9|91.86|91.79|27686
1654759340000|2022-06-09 07:22:20|91.97|91.88|92.02|91.95|92.02|92|91.97|91.88|10552
1654759350000|2022-06-09 07:22:30|92.01|91.96|91.94|91.91|92.02|91.96|91.92|91.87|39993
1654759360000|2022-06-09 07:22:40|91.98|91.92|91.95|91.92|91.98|91.92|91.95|91.92|0
1654759370000|2022-06-09 07:22:50|91.98|91.93|92.01|91.94|92.02|91.95|91.98|91.92|56
1654759380000|2022-06-09 07:23:00|92|91.95|91.98|91.93|92.01|91.96|91.97|91.92|0
1654759390000|2022-06-09 07:23:10|91.97|91.92|91.92|91.88|91.98|91.93|91.92|91.87|52150
1654759410000|2022-06-09 07:23:30|91.9|91.89|91.92|91.87|91.92|91.89|91.9|91.87|1050
1654759420000|2022-06-09 07:23:40|91.93|91.88|92.33|92.28|92.44|92.32|91.93|91.88|441390
1654759430000|2022-06-09 07:23:50|92.3|92.27|92.24|92.17|92.3|92.28|92.2|92.08|32742
1654759440000|2022-06-09 07:24:00|92.21|92.14|92.25|92.21|92.3|92.24|92.2|92.11|23759
1654759450000|2022-06-09 07:24:10|92.24|92.17|92.14|92.07|92.24|92.17|92.13|92.01|36553
1654759460000|2022-06-09 07:24:20|92.13||92.13||92.13||92.13||0
1654759470000|2022-06-09 07:24:30|92.14|92.08|92.14|92.08|92.15|92.08|92.14|92.08|8
1654759480000|2022-06-09 07:24:40|92.13|92.07|92.19|92.12|92.22|92.13|92.11|92.07|8745
1654759490000|2022-06-09 07:24:50|92.15|92.11|92.17|92.11|92.17|92.11|92.15|92.11|6905
1654759500000|2022-06-09 07:25:00|92.16|92.12|92.22|92.12|92.22|92.16|92.16|92.11|9192
1654759510000|2022-06-09 07:25:10|92.18|92.13|92.24|92.17|92.24|92.17|92.18|92.12|15
1654759520000|2022-06-09 07:25:20|92.23|92.18|92.27|92.19|92.27|92.21|92.23|92.17|16288
1654759530000|2022-06-09 07:25:30||92.2||92.2||92.2||92.2|0
1654759540000|2022-06-09 07:25:40||92.21||92.2||92.21||92.2|0
1654759550000|2022-06-09 07:25:50|92.3|92.22|92.44|92.34|92.48|92.34|92.28|92.22|26384
1654759560000|2022-06-09 07:26:00|92.39|92.33|92.4|92.34|92.4|92.34|92.3|92.23|23378
1654759570000|2022-06-09 07:26:10|92.44|92.35|92.43|92.36|92.44|92.36|92.43|92.34|818
1654759580000|2022-06-09 07:26:20||92.38||92.38||92.38||92.38|0
1654759590000|2022-06-09 07:26:30|92.48|92.43|92.47|92.39|92.48|92.43|92.42|92.38|10323
1654759600000|2022-06-09 07:26:40|92.48||92.48||92.48||92.48||0
1654759610000|2022-06-09 07:26:50|92.47|92.38|92.46|92.38|92.47|92.39|92.4|92.36|9182
1654759620000|2022-06-09 07:27:00|92.44||92.44||92.44||92.44||4991
1654759630000|2022-06-09 07:27:10|92.43|92.35|92.48|92.39|92.48|92.4|92.38|92.35|6286
1654759640000|2022-06-09 07:27:20|92.43|92.37|92.46|92.37|92.48|92.37|92.4|92.35|2839
1654759650000|2022-06-09 07:27:30|92.45|92.35|92.34|92.26|92.45|92.35|92.3|92.22|6244
1654759660000|2022-06-09 07:27:40|92.36|92.34|92.37|92.3|92.37|92.34|92.34|92.28|48246
1654759670000|2022-06-09 07:27:50|92.35|92.31|92.35|92.31|92.37|92.31|92.35|92.31|10551
1654759680000|2022-06-09 07:28:00|92.37|92.32|92.39|92.31|92.4|92.35|92.33|92.31|7466
1654759690000|2022-06-09 07:28:10|92.4|92.32|92.36|92.3|92.4|92.32|92.34|92.3|6365
1654759700000|2022-06-09 07:28:20|92.4|92.32|92.4|92.33|92.4|92.33|92.35|92.31|6929
1654759710000|2022-06-09 07:28:30|92.38|92.34|92.4|92.33|92.4|92.37|92.38|92.33|5000
1654759720000|2022-06-09 07:28:40|92.39|92.32|92.34|92.27|92.4|92.32|92.33|92.24|2501
1654759730000|2022-06-09 07:28:50|92.33|92.26|92.39|92.33|92.39|92.33|92.3|92.21|6352
1654759740000|2022-06-09 07:29:00|92.38|92.32|92.33|92.28|92.38|92.32|92.31|92.22|17792
1654759750000|2022-06-09 07:29:10|92.32|92.27|92.35|92.3|92.35|92.3|92.32|92.25|0
1654759760000|2022-06-09 07:29:20|92.34|92.29|92.35|92.31|92.35|92.31|92.3|92.24|6552
1654759770000|2022-06-09 07:29:30|92.4|92.33|92.45|92.4|92.47|92.4|92.4|92.33|9076
1654759780000|2022-06-09 07:29:40|92.48|92.41|92.5|92.44|92.5|92.44|92.47|92.41|384
1654759790000|2022-06-09 07:29:50|92.54|92.45|92.54|92.49|92.55|92.49|92.54|92.45|3151
1654759800000|2022-06-09 07:30:00|92.52|92.5|92.51|92.46|92.54|92.5|92.5|92.46|32765
1654759810000|2022-06-09 07:30:10|92.53|92.44|92.51|92.43|92.53|92.46|92.48|92.42|8714
1654759820000|2022-06-09 07:30:20|92.5|92.42|92.49|92.43|92.51|92.44|92.49|92.41|27
1654759830000|2022-06-09 07:30:30|92.48|92.41|92.42|92.35|92.49|92.44|92.41|92.32|10210
1654759840000|2022-06-09 07:30:40|92.41|92.34|92.37|92.3|92.42|92.34|92.37|92.29|4294
1654759860000|2022-06-09 07:31:00|92.36|92.29|92.24|92.21|92.36|92.29|92.2|92.12|70450
1654759870000|2022-06-09 07:31:10|92.27|92.22|92.34|92.25|92.34|92.25|92.25|92.21|30194
1654759880000|2022-06-09 07:31:20|92.35|92.26|92.34|92.29|92.39|92.31|92.34|92.25|35074
1654759890000|2022-06-09 07:31:30|92.33|92.28|92.3|92.22|92.34|92.28|92.28|92.22|2047
1654759900000|2022-06-09 07:31:40|92.29|92.23|92.3|92.25|92.31|92.25|92.27|92.21|54
1654759910000|2022-06-09 07:31:50|92.29||92.3||92.3||92.29||0
1654759920000|2022-06-09 07:32:00||92.26||92.26||92.26||92.26|433
1654759930000|2022-06-09 07:32:10|92.33|92.27|92.33|92.29|92.33|92.29|92.33|92.26|2469
1654759940000|2022-06-09 07:32:20|92.32|92.25|92.32|92.26|92.32|92.26|92.27|92.22|1989
1654759950000|2022-06-09 07:32:30|92.31|92.27|92.31|92.26|92.32|92.27|92.3|92.23|0
1654759960000|2022-06-09 07:32:40|92.32|92.27|92.31|92.27|92.35|92.27|92.28|92.23|25560
1654759970000|2022-06-09 07:32:50|92.34|92.28|92.34|92.28|92.37|92.33|92.33|92.26|10155
1654759980000|2022-06-09 07:33:00|92.33|92.27|92.31|92.25|92.33|92.27|92.29|92.22|9220
1654759990000|2022-06-09 07:33:10|92.3|92.22|92.32|92.26|92.33|92.26|92.28|92.22|4395
1654760000000|2022-06-09 07:33:20|92.34|92.27|92.34|92.28|92.34|92.28|92.34|92.27|0
1654760010000|2022-06-09 07:33:30|92.33|92.29|92.33|92.25|92.34|92.29|92.32|92.25|0
1654760020000|2022-06-09 07:33:40|92.34|92.26|92.33|92.26|92.34|92.28|92.32|92.26|1000
1654760030000|2022-06-09 07:33:50|92.32|92.25|92.31|92.26|92.34|92.28|92.31|92.25|0
1654760040000|2022-06-09 07:34:00|92.3|92.28|92.31|92.28|92.31|92.28|92.29|92.24|3635
1654760050000|2022-06-09 07:34:10|92.3|92.27|92.31|92.26|92.31|92.27|92.28|92.24|7499
1654760060000|2022-06-09 07:34:20||92.24||92.27||92.27||92.24|19812
1654760070000|2022-06-09 07:34:30|92.3|92.24|92.34|92.3|92.37|92.33|92.3|92.24|34736
1654760080000|2022-06-09 07:34:40|92.37|92.31|92.37|92.3|92.37|92.33|92.36|92.3|47645
1654760090000|2022-06-09 07:34:50|92.36|92.28|92.32|92.26|92.36|92.3|92.31|92.25|5494
1654760100000|2022-06-09 07:35:00|92.31|92.27|92.34|92.28|92.34|92.31|92.31|92.27|926
1654760110000|2022-06-09 07:35:10|92.37|92.29|92.37|92.31|92.37|92.34|92.33|92.27|22762
1654760120000|2022-06-09 07:35:20|92.35|92.32|92.34|92.3|92.36|92.32|92.33|92.28|4216
1654760130000|2022-06-09 07:35:30|92.35|92.31|92.37|92.31|92.37|92.33|92.34|92.3|8437
1654760140000|2022-06-09 07:35:40|92.36|92.3|92.36|92.3|92.36|92.3|92.36|92.3|0
1654760150000|2022-06-09 07:35:50|92.35|92.31|92.35|92.3|92.35|92.31|92.31|92.3|8388
1654760160000|2022-06-09 07:36:00|92.34||92.34||92.35||92.34||0
1654760170000|2022-06-09 07:36:10|92.35|92.31|92.34|92.3|92.35|92.31|92.34|92.3|1895
1654760180000|2022-06-09 07:36:20|92.35|92.31|92.35|92.31|92.35|92.31|92.35|92.3|1861
1654760190000|2022-06-09 07:36:30|92.34|92.3|92.34|92.3|92.35|92.31|92.33|92.3|4415
1654760200000|2022-06-09 07:36:40|92.33|92.29|92.32|92.27|92.34|92.3|92.31|92.27|17588
1654760210000|2022-06-09 07:36:50|92.33|92.29|92.34|92.3|92.34|92.3|92.33|92.27|17711
1654760220000|2022-06-09 07:37:00|92.33|92.28|92.26|92.22|92.33|92.28|92.26|92.22|49341
1654760240000|2022-06-09 07:37:20|92.25|92.21|92.25|92.22|92.26|92.22|92.24|92.21|1545
1654760260000|2022-06-09 07:37:40||92.21||92.22||92.23||92.21|0
1654760270000|2022-06-09 07:37:50|92.27|92.23|92.33|92.28|92.33|92.29|92.26|92.23|11442
1654760280000|2022-06-09 07:38:00|92.32||92.31||92.32||92.31||2000
1654760290000|2022-06-09 07:38:10|92.32|92.3|92.37|92.33|92.37|92.33|92.32|92.3|18809
1654760300000|2022-06-09 07:38:20|92.36|92.32|92.41|92.36|92.42|92.36|92.36|92.32|4250
1654760310000|2022-06-09 07:38:30|92.4|92.34|92.35|92.3|92.4|92.36|92.34|92.3|1148
1654760320000|2022-06-09 07:38:40|92.34|92.27|92.37|92.32|92.39|92.32|92.31|92.25|24794
1654760330000|2022-06-09 07:38:50|92.36|92.3|92.37|92.31|92.37|92.32|92.31|92.26|10027
1654760340000|2022-06-09 07:39:00|92.36|92.32|92.36|92.31|92.37|92.33|92.35|92.29|3594
1654760350000|2022-06-09 07:39:10|92.35||92.35||92.35||92.35||0
1654760360000|2022-06-09 07:39:20|92.34|92.32|92.35|92.31|92.35|92.32|92.34|92.31|532
1654760370000|2022-06-09 07:39:30|92.36|92.32|92.41|92.36|92.41|92.37|92.36|92.32|9243
1654760380000|2022-06-09 07:39:40|92.43|92.37|92.43|92.38|92.43|92.4|92.4|92.34|16169
1654760390000|2022-06-09 07:39:50|92.42||92.43||92.43||92.42||0
1654760400000|2022-06-09 07:40:00|92.42|92.36|92.44|92.4|92.48|92.43|92.4|92.36|14466
1654760410000|2022-06-09 07:40:10|92.43||92.44||92.44||92.43||0
1654760420000|2022-06-09 07:40:20|92.45||92.45||92.46||92.44||5440
1654760430000|2022-06-09 07:40:30|92.44||92.44||92.45||92.44||625
1654760440000|2022-06-09 07:40:40|92.45||92.44||92.45||92.44||3139
1654760450000|2022-06-09 07:40:50|92.43|92.41|92.46|92.41|92.46|92.43|92.43|92.39|2500
1654760460000|2022-06-09 07:41:00|92.48|92.42|92.46|92.42|92.49|92.45|92.46|92.4|14389
1654760470000|2022-06-09 07:41:10|92.45|92.41|92.46|92.42|92.46|92.42|92.45|92.41|0
1654760480000|2022-06-09 07:41:20|92.47|92.44|92.48|92.42|92.48|92.44|92.46|92.42|2079
1654760490000|2022-06-09 07:41:30|92.49|92.44|92.49|92.44|92.49|92.45|92.49|92.42|1034
1654760500000|2022-06-09 07:41:40|92.48|92.45|92.49|92.45|92.49|92.45|92.48|92.45|1064
1654760510000|2022-06-09 07:41:50|92.5|92.46|92.51|92.44|92.51|92.47|92.5|92.44|4043
1654760520000|2022-06-09 07:42:00|92.49|92.45|92.5|92.45|92.5|92.46|92.48|92.44|0
1654760530000|2022-06-09 07:42:10|92.51|92.46|92.53|92.49|92.53|92.5|92.51|92.46|20262
1654760540000|2022-06-09 07:42:20|92.52|92.48|92.53|92.47|92.53|92.49|92.49|92.43|4758
1654760550000|2022-06-09 07:42:30||92.48||92.48||92.48||92.48|0
1654760560000|2022-06-09 07:42:40||92.49||92.49||92.49||92.49|0
1654760570000|2022-06-09 07:42:50|92.55|92.5|92.55|92.52|92.55|92.52|92.55|92.5|11268
1654760580000|2022-06-09 07:43:00|92.54|92.51|92.55|92.5|92.55|92.51|92.52|92.47|2500
1654760590000|2022-06-09 07:43:10|92.56|92.51|92.56|92.51|92.57|92.54|92.56|92.5|6735
1654760600000|2022-06-09 07:43:20|92.57|92.52|92.57|92.53|92.57|92.53|92.57|92.52|13239
1654760620000|2022-06-09 07:43:40|92.56|92.54|92.56|92.53|92.56|92.54|92.56|92.5|3594
1654760640000|2022-06-09 07:44:00|92.55|92.51|92.53|92.5|92.55|92.51|92.51|92.49|6322
1654760650000|2022-06-09 07:44:10|||||||||107
1654760660000|2022-06-09 07:44:20|92.54|92.52|92.58|92.55|92.58|92.55|92.54|92.51|17872
1654760670000|2022-06-09 07:44:30|92.61|92.56|92.61|92.55|92.61|92.56|92.61|92.55|0
1654760680000|2022-06-09 07:44:40|92.6|92.6|92.61|92.56|92.62|92.6|92.6|92.54|3806
1654760690000|2022-06-09 07:44:50||92.57||92.57||92.57||92.57|0
1654760700000|2022-06-09 07:45:00|92.63|92.58|92.68|92.62|92.69|92.64|92.63|92.58|5240
1654760710000|2022-06-09 07:45:10|92.66|92.6|92.64|92.6|92.66|92.6|92.63|92.6|13537
1654760720000|2022-06-09 07:45:20|92.65|92.61|92.6|92.55|92.66|92.62|92.55|92.52|34374
1654760730000|2022-06-09 07:45:30|92.62|92.56|92.65|92.6|92.65|92.6|92.62|92.56|7968
1654760750000|2022-06-09 07:45:50||92.61||92.6||92.61||92.6|0
1654760760000|2022-06-09 07:46:00|92.64|92.61|92.65|92.6|92.69|92.66|92.64|92.6|11619
1654760770000|2022-06-09 07:46:10|92.67|92.61|92.66|92.6|92.69|92.65|92.64|92.6|7082
1654760780000|2022-06-09 07:46:20|92.65|92.61|92.66|92.61|92.66|92.61|92.65|92.6|0
1654760790000|2022-06-09 07:46:30|92.68|92.62|92.68|92.65|92.68|92.65|92.68|92.62|53
1654760800000|2022-06-09 07:46:40|92.67|92.64|92.68|92.62|92.68|92.64|92.65|92.6|5894
1654760810000|2022-06-09 07:46:50|92.66||92.68||92.68||92.66||0
1654760820000|2022-06-09 07:47:00|92.67|92.6|92.64|92.61|92.67|92.61|92.62|92.6|6019
1654760830000|2022-06-09 07:47:10|92.65|92.62|92.7|92.65|92.7|92.67|92.65|92.62|20655
1654760840000|2022-06-09 07:47:20||92.66||92.67||92.67||92.66|0
1654760850000|2022-06-09 07:47:30|||||||||1764
1654760870000|2022-06-09 07:47:50||92.64||92.66||92.66||92.64|254
1654760880000|2022-06-09 07:48:00|92.69|92.67|92.77|92.71|92.77|92.71|92.69|92.67|5367
1654760890000|2022-06-09 07:48:10|92.79|92.72|92.79|92.74|92.79|92.75|92.78|92.71|0
1654760910000|2022-06-09 07:48:30|92.78|92.71|92.79|92.74|92.79|92.74|92.78|92.71|0
1654760930000|2022-06-09 07:48:50|92.78||92.79||92.79||92.78||0
1654760940000|2022-06-09 07:49:00|92.78|92.72|92.74|92.71|92.79|92.75|92.74|92.71|28130
1654760980000|2022-06-09 07:49:40|||||||||2156
1654760990000|2022-06-09 07:49:50|92.73|92.7|92.74|92.7|92.74|92.71|92.72|92.68|11218
1654761000000|2022-06-09 07:50:00|92.75|92.71|92.82|92.78|92.84|92.8|92.75|92.71|44124
1654761020000|2022-06-09 07:50:20|92.83|92.79|92.9|92.86|92.91|92.86|92.83|92.79|6811
1654761030000|2022-06-09 07:50:30|92.91|92.88|92.9|92.85|92.93|92.92|92.9|92.85|9202
1654761040000|2022-06-09 07:50:40|92.89|92.82|92.91|92.86|92.92|92.87|92.86|92.8|621
1654761050000|2022-06-09 07:50:50|92.9|92.83|92.86|92.8|92.9|92.83|92.86|92.79|4000
1654761060000|2022-06-09 07:51:00|92.88|92.81|92.88|92.83|92.92|92.85|92.88|92.81|2474
1654761070000|2022-06-09 07:51:10|92.89|92.84|92.96|92.91|92.97|92.91|92.89|92.84|3369
1654761080000|2022-06-09 07:51:20|92.98|92.92|92.97|92.92|92.98|92.92|92.97|92.9|0
1654761090000|2022-06-09 07:51:30|92.98|92.93|92.98|92.92|92.98|92.93|92.98|92.92|0
1654761100000|2022-06-09 07:51:40|93|92.93|93|92.95|93|92.95|93|92.93|160
1654761120000|2022-06-09 07:52:00|92.99|92.92|92.99|92.93|93|92.94|92.98|92.91|0
1654761130000|2022-06-09 07:52:10|93|92.94|92.97|92.93|93|92.95|92.96|92.93|10256
1654761150000|2022-06-09 07:52:30|92.96||92.96||92.96||92.96||645
1654761160000|2022-06-09 07:52:40|92.98|92.94|92.98|92.93|92.99|92.96|92.97|92.93|12170
1654761170000|2022-06-09 07:52:50|92.99|92.94|92.99|92.94|92.99|92.96|92.99|92.93|10321
1654761180000|2022-06-09 07:53:00|||||||||2874
1654761190000|2022-06-09 07:53:10|92.98|92.95|93|92.97|93|92.98|92.98|92.95|545829
1654761200000|2022-06-09 07:53:20|93.01|93.1|93.1|93.07|93.22|93.12|93.01|92.97|161447
1654761210000|2022-06-09 07:53:30|93.12|93.08|93.12|93.07|93.12|93.1|93.08|93.06|23450
1654761220000|2022-06-09 07:53:40|93.1|93.16|93.13|93.1|93.18|93.16|93.1|93.08|86836
1654761230000|2022-06-09 07:53:50|93.16|93.11|93.18|93.15|93.26|93.18|93.16|93.11|11557
1654761240000|2022-06-09 07:54:00|93.16|93.13|93.12|93.07|93.17|93.13|93.06|93.01|112785
1654761250000|2022-06-09 07:54:10|93.15|93.06|93.21|93.15|93.21|93.18|93.15|93.06|57783
1654761260000|2022-06-09 07:54:20|93.22|93.16|93.28|93.23|93.31|93.24|93.22|93.16|48084
1654761270000|2022-06-09 07:54:30|93.27|93.22|93.2|93.13|93.27|93.23|93.2|93.13|4764
1654761280000|2022-06-09 07:54:40|93.19|93.14|93.19|93.12|93.19|93.14|93.18|93.12|0
1654761290000|2022-06-09 07:54:50|93.18|93.13|93.22|93.16|93.22|93.16|93.18|93.12|560
1654761300000|2022-06-09 07:55:00|93.21|93.15|93.22|93.15|93.24|93.21|93.21|93.14|10941
1654761310000|2022-06-09 07:55:10|93.21|93.16|93.24|93.2|93.24|93.2|93.21|93.15|0
1654761320000|2022-06-09 07:55:20||93.18||93.21||93.21||93.18|0
1654761330000|2022-06-09 07:55:30|93.23|93.15|93.2|93.13|93.24|93.15|93.2|93.13|10
1654761340000|2022-06-09 07:55:40|93.22|93.16|93.24|93.18|93.24|93.18|93.2|93.14|1609
1654761350000|2022-06-09 07:55:50|93.23|93.17|93.23|93.16|93.23|93.17|93.22|93.15|2500
1654761360000|2022-06-09 07:56:00|93.22|93.17|93.24|93.2|93.24|93.2|93.21|93.14|6077
1654761370000|2022-06-09 07:56:10|93.27|93.21|93.27|93.23|93.3|93.24|93.27|93.21|433
1654761380000|2022-06-09 07:56:20|||||||||3192
1654761400000|2022-06-09 07:56:40|93.28|93.25|93.31|93.25|93.31|93.28|93.28|93.22|10324
1654761410000|2022-06-09 07:56:50|93.3|93.26|93.3|93.23|93.3|93.26|93.3|93.23|0
1654761420000|2022-06-09 07:57:00|93.28|93.22|93.24|93.19|93.3|93.22|93.23|93.19|0
1654761430000|2022-06-09 07:57:10|93.25||93.25||93.25||93.25||0
1654761440000|2022-06-09 07:57:20|93.24||93.23||93.25||93.23||19
1654761450000|2022-06-09 07:57:30|||||||||3244
1654761460000|2022-06-09 07:57:40|||||||||2
1654761470000|2022-06-09 07:57:50|93.25|93.2|93.31|93.26|93.31|93.28|93.25|93.2|8025
1654761480000|2022-06-09 07:58:00||93.27||93.27||93.27||93.27|0
1654761490000|2022-06-09 07:58:10|93.34|93.28|93.35|93.3|93.42|93.35|93.34|93.28|5511
1654761500000|2022-06-09 07:58:20|93.36|93.31|93.36|93.31|93.36|93.31|93.36|93.31|1450
1654761510000|2022-06-09 07:58:30|93.38|93.32|93.38|93.31|93.39|93.32|93.37|93.31|16060
1654761520000|2022-06-09 07:58:40|93.37|93.3|93.38|93.3|93.38|93.31|93.37|93.3|0
1654761530000|2022-06-09 07:58:50|93.37|93.26|93.35|93.3|93.37|93.3|93.32|93.24|745
1654761540000|2022-06-09 07:59:00|93.37|93.31|93.36|93.31|93.38|93.32|93.36|93.31|5499
1654761550000|2022-06-09 07:59:10||93.3||93.3||93.3||93.3|5
1654761570000|2022-06-09 07:59:30|93.35|93.27|93.37|93.3|93.37|93.3|93.32|93.23|3654
1654761580000|2022-06-09 07:59:40|93.36|93.29|93.36|93.3|93.37|93.3|93.35|93.29|0
1654761590000|2022-06-09 07:59:50||93.31||93.31||93.31||93.31|3188
1654761600000|2022-06-09 08:00:00|93.33|93.3|93.35|93.31|93.36|93.31|93.33|93.3|2324
1654761630000|2022-06-09 08:00:30|93.34|93.3|93.27|93.22|93.35|93.3|93.26|93.21|5970
1654761640000|2022-06-09 08:00:40|93.26||93.26||93.26||93.26||0
1654761650000|2022-06-09 08:00:50|93.25||93.25||93.25||93.25||7187
1654761660000|2022-06-09 08:01:00|93.26|93.23|93.29|93.25|93.29|93.25|93.26|93.22|37002
1654761670000|2022-06-09 08:01:10|93.32|93.26|93.32|93.26|93.32|93.28|93.32|93.25|5999
1654761680000|2022-06-09 08:01:20|93.31|93.24|93.23|93.18|93.31|93.24|93.23|93.17|917
1654761690000|2022-06-09 08:01:30|93.24|93.19|93.24|93.19|93.25|93.19|93.23|93.18|3575
1654761700000|2022-06-09 08:01:40|93.25|93.2|93.25|93.19|93.25|93.21|93.25|93.18|20
1654761710000|2022-06-09 08:01:50|93.24||93.24||93.24||93.24||0
1654761720000|2022-06-09 08:02:00|93.23|93.16|93.23|93.17|93.24|93.19|93.21|93.15|2070
1654761740000|2022-06-09 08:02:20|93.22|93.14|93.25|93.21|93.25|93.21|93.18|93.12|2886
1654761750000|2022-06-09 08:02:30|93.27|93.22|93.27|93.21|93.27|93.23|93.24|93.2|16978
1654761760000|2022-06-09 08:02:40||93.22||93.22||93.22||93.22|0
1654761770000|2022-06-09 08:02:50|93.26|93.2|93.27|93.21|93.27|93.23|93.26|93.2|1018
1654761780000|2022-06-09 08:03:00|93.26|93.19|93.2|93.16|93.26|93.2|93.2|93.16|0
1654761800000|2022-06-09 08:03:20|93.19|93.14|93.17|93.13|93.2|93.15|93.17|93.12|5323
1654761810000|2022-06-09 08:03:30|93.16|93.1|93.15|93.11|93.18|93.12|93.15|93.1|25871
1654761820000|2022-06-09 08:03:40|93.18|93.12|93.18|93.13|93.18|93.14|93.18|93.12|0
1654761840000|2022-06-09 08:04:00|93.19|93.16|93.22|93.17|93.26|93.19|93.18|93.16|20610
1654761850000|2022-06-09 08:04:10|93.23|93.18|93.23|93.2|93.25|93.2|93.22|93.16|9504
1654761860000|2022-06-09 08:04:20|93.22|93.17|93.21|93.16|93.22|93.17|93.21|93.16|2947
1654761870000|2022-06-09 08:04:30|93.2||93.2||93.2||93.2||0
1654761880000|2022-06-09 08:04:40|93.19|93.15|93.15|93.09|93.19|93.16|93.15|93.09|4730
1654761890000|2022-06-09 08:04:50|||||||||54000
1654761900000|2022-06-09 08:05:00|93.14|93.08|93.15|93.1|93.15|93.12|93.11|93.05|8217
1654761910000|2022-06-09 08:05:10|93.14|93.11|93.15|93.1|93.15|93.11|93.14|93.1|2419
1654761920000|2022-06-09 08:05:20|93.16|93.12|93.14|93.1|93.16|93.12|93.14|93.09|21921
1654761930000|2022-06-09 08:05:30|93.13|93.08|93.01|92.97|93.14|93.1|93.01|92.96|33004
1654761940000|2022-06-09 08:05:40|93.03|92.96|93.05|93.01|93.07|93.01|93.03|92.96|3850
1654761950000|2022-06-09 08:05:50|93.04|93|93.04|92.99|93.04|93.01|93.03|92.99|0
1654761960000|2022-06-09 08:06:00|93.03|92.98|92.98|92.93|93.03|92.99|92.95|92.91|9953
1654761970000|2022-06-09 08:06:10|92.99|92.92|92.95|92.9|92.99|92.92|92.93|92.88|5386
1654761980000|2022-06-09 08:06:20|92.97|92.91|92.97|92.92|92.97|92.94|92.97|92.91|6832
1654762000000|2022-06-09 08:06:40|92.96|92.93|92.97|92.91|92.97|92.93|92.95|92.9|0
1654762010000|2022-06-09 08:06:50|92.96|92.9|92.96|92.9|92.97|92.9|92.95|92.9|0
1654762020000|2022-06-09 08:07:00|92.95|92.88|92.93|92.87|92.95|92.9|92.9|92.87|19955
1654762030000|2022-06-09 08:07:10|92.92|92.88|92.91|92.86|92.92|92.89|92.91|92.86|0
1654762040000|2022-06-09 08:07:20|92.9||92.9||92.9||92.9||2476
1654762050000|2022-06-09 08:07:30|92.89|92.83|92.79|92.73|92.89|92.83|92.79|92.73|28528
1654762060000|2022-06-09 08:07:40|92.78|92.72|92.78|92.73|92.78|92.74|92.78|92.72|0
1654762070000|2022-06-09 08:07:50|92.77|92.72|92.77|92.71|92.77|92.72|92.77|92.71|5454
1654762080000|2022-06-09 08:08:00|92.78|92.7|92.78|92.72|92.78|92.72|92.78|92.7|0
1654762090000|2022-06-09 08:08:10|92.77|92.71|92.78|92.72|92.78|92.72|92.77|92.7|0
1654762100000|2022-06-09 08:08:20|92.79|92.73|92.81|92.76|92.81|92.77|92.77|92.72|10552
1654762110000|2022-06-09 08:08:30|92.83|92.77|92.83|92.76|92.83|92.81|92.82|92.76|4552
1654762120000|2022-06-09 08:08:40||92.79||92.8||92.8||92.79|17
1654762130000|2022-06-09 08:08:50|92.82|92.77|92.83|92.78|92.83|92.78|92.82|92.74|21629
1654762150000|2022-06-09 08:09:10||92.8||92.78||92.8||92.78|16
1654762160000|2022-06-09 08:09:20|92.84|92.79|92.83|92.78|92.84|92.81|92.83|92.78|5007
1654762170000|2022-06-09 08:09:30|92.84|92.79|92.9|92.83|92.93|92.86|92.84|92.78|8419
1654762180000|2022-06-09 08:09:40|92.89|92.84|92.9|92.85|92.9|92.85|92.89|92.84|6
1654762190000|2022-06-09 08:09:50|92.89|92.84|92.91|92.86|92.94|92.86|92.89|92.83|0
1654762200000|2022-06-09 08:10:00||92.87||92.86||92.88||92.86|0
1654762210000|2022-06-09 08:10:10|92.92|92.87|92.91|92.88|92.92|92.88|92.91|92.87|1111
1654762220000|2022-06-09 08:10:20||92.89||92.86||92.89||92.86|1079
1654762230000|2022-06-09 08:10:30||92.88||92.89||92.89||92.88|0
1654762240000|2022-06-09 08:10:40|92.92|92.88|92.97|92.93|92.97|92.94|92.92|92.88|28488
1654762250000|2022-06-09 08:10:50|92.96|92.92|92.97|92.93|92.97|92.93|92.96|92.92|0
1654762260000|2022-06-09 08:11:00||92.92||92.92||92.93||92.92|0
1654762280000|2022-06-09 08:11:20|92.98|92.93|92.98|92.93|92.98|92.95|92.98|92.92|2476
1654762290000|2022-06-09 08:11:30|||||||||1373
1654762310000|2022-06-09 08:11:50|||||||||2151
1654762320000|2022-06-09 08:12:00|92.97|92.92|92.98|92.92|92.98|92.92|92.94|92.91|2279
1654762330000|2022-06-09 08:12:10||92.93||92.94||92.94||92.93|1
1654762340000|2022-06-09 08:12:20|||||||||5
1654762360000|2022-06-09 08:12:40|92.97|92.91|92.96|92.94|92.97|92.94|92.95|92.91|5687
1654762370000|2022-06-09 08:12:50|92.95|92.91|92.95|92.9|92.96|92.91|92.93|92.9|8863
1654762380000|2022-06-09 08:13:00|92.94|92.88|92.86|92.8|92.95|92.9|92.86|92.8|5809
1654762390000|2022-06-09 08:13:10|92.87|92.81|92.86|92.79|92.88|92.84|92.84|92.78|65631
1654762400000|2022-06-09 08:13:20|92.85|92.8|92.72|92.67|92.85|92.8|92.72|92.66|3223
1654762410000|2022-06-09 08:13:30|92.71|92.68|92.72|92.66|92.72|92.69|92.71|92.66|0
1654762420000|2022-06-09 08:13:40|92.71|92.65|92.64|92.59|92.72|92.67|92.64|92.58|146
1654762430000|2022-06-09 08:13:50|92.63|92.58|92.62|92.57|92.64|92.58|92.62|92.56|17395
1654762440000|2022-06-09 08:14:00|92.61|92.56|92.51|92.45|92.61|92.56|92.51|92.45|100
1654762450000|2022-06-09 08:14:10|92.5|92.46|92.5|92.45|92.5|92.46|92.49|92.45|250021
1654762460000|2022-06-09 08:14:20|92.51|92.46|92.64|92.59|92.64|92.6|92.51|92.46|62330
1654762470000|2022-06-09 08:14:30|92.63|92.58|92.58|92.53|92.63|92.58|92.58|92.53|358
1654762480000|2022-06-09 08:14:40|92.57|92.49|92.52|92.45|92.57|92.49|92.51|92.44|1648
1654762490000|2022-06-09 08:14:50|92.51|92.44|92.51|92.43|92.51|92.44|92.51|92.43|848
1654762500000|2022-06-09 08:15:00|92.5|92.44|92.45|92.39|92.52|92.47|92.45|92.38|8
1654762510000|2022-06-09 08:15:10|92.48|92.4|92.46|92.37|92.49|92.41|92.43|92.37|0
1654762520000|2022-06-09 08:15:20|92.43|92.38|92.43|92.38|92.43|92.39|92.43|92.37|0
1654762530000|2022-06-09 08:15:30|92.42|92.37|92.32|92.24|92.43|92.37|92.31|92.24|33932
1654762540000|2022-06-09 08:15:40|92.33|92.25|92.33|92.26|92.33|92.27|92.33|92.25|3
1654762550000|2022-06-09 08:15:50|92.32|92.25|92.32|92.24|92.33|92.26|92.31|92.24|0
1654762560000|2022-06-09 08:16:00|||||||||21
1654762570000|2022-06-09 08:16:10|92.3|92.23|92.28|92.22|92.3|92.23|92.28|92.21|14208
1654762580000|2022-06-09 08:16:20|92.27|92.23|92.2|92.12|92.27|92.23|92.2|92.12|3682
1654762590000|2022-06-09 08:16:30|92.19|92.13|92.18|92.11|92.19|92.14|92.18|92.1|15630
1654762600000|2022-06-09 08:16:40|92.16|92.1|92.1|92.02|92.18|92.1|92.1|92.02|20
1654762610000|2022-06-09 08:16:50|92.09|92.01|92.07|92.01|92.09|92.04|92.07|92|10
1654762620000|2022-06-09 08:17:00|92.06|92|92.08|92.01|92.08|92.04|92.06|91.99|1023
1654762630000|2022-06-09 08:17:10|92.09|92.05|92.11|92.06|92.13|92.09|92.08|92.05|21421
1654762640000|2022-06-09 08:17:20|||||||||1086
1654762650000|2022-06-09 08:17:30|92.09|92.04|92.03|91.96|92.09|92.04|92.03|91.96|1123
1654762660000|2022-06-09 08:17:40|92.05|91.95|92.02|91.93|92.05|91.95|91.98|91.91|10
1654762670000|2022-06-09 08:17:50|91.99|91.92|91.96|91.88|91.99|91.92|91.96|91.88|2275
1654762680000|2022-06-09 08:18:00||91.87||91.88||91.89||91.87|989
1654762690000|2022-06-09 08:18:10|91.95|91.87|91.93|91.85|91.95|91.87|91.93|91.84|2796
1654762700000|2022-06-09 08:18:20|||||||||5401
1654762710000|2022-06-09 08:18:30||91.84||91.84||91.84||91.84|231
1654762720000|2022-06-09 08:18:40||91.83||91.85||91.85||91.83|267
1654762730000|2022-06-09 08:18:50||91.86||91.86||91.87||91.84|1072
1654762740000|2022-06-09 08:19:00|91.92|91.85|91.9|91.83|91.92|91.87|91.9|91.82|1876
1654762750000|2022-06-09 08:19:10||91.82||91.81||91.82||91.81|1010
1654762760000|2022-06-09 08:19:20|91.89|91.8|91.84|91.76|91.89|91.8|91.84|91.76|776
1654762770000|2022-06-09 08:19:30|91.85|91.75|91.85|91.79|91.95|91.84|91.83|91.75|27018
1654762780000|2022-06-09 08:19:40|91.86|91.78|91.86|91.78|91.86|91.78|91.85|91.77|0
1654762790000|2022-06-09 08:19:50||91.79||91.81||91.82||91.79|0
1654762800000|2022-06-09 08:20:00|91.89|91.82|91.86|91.81|91.89|91.84|91.86|91.81|3270
1654762810000|2022-06-09 08:20:10||91.82||91.81||91.82||91.81|0
1654762830000|2022-06-09 08:20:30|||||||||42
1654762840000|2022-06-09 08:20:40|||||||||5000
1654762860000|2022-06-09 08:21:00|91.85|91.78|91.83|91.78|91.85|91.78|91.83|91.78|8997
1654762870000|2022-06-09 08:21:10|91.82||91.82||91.82||91.82||0
1654762900000|2022-06-09 08:21:40|91.81|91.76|92|91.94|92.01|91.94|91.8|91.75|119082
1654762910000|2022-06-09 08:21:50|92.01|91.95|92.06|91.98|92.07|91.98|91.92|91.9|82855
1654762920000|2022-06-09 08:22:00|92.07|91.99|92.13|92.07|92.16|92.08|92.07|91.99|10574
1654762930000|2022-06-09 08:22:10|92.1|92.05|92.13|92.07|92.13|92.07|92.09|92.01|5112
1654762940000|2022-06-09 08:22:20|92|92.06|92.12|92.06|92.14|92.07|92|91.96|53569
1654762950000|2022-06-09 08:22:30|92.11|92.03|92.1|92.02|92.12|92.03|92.09|92.02|0
1654762970000|2022-06-09 08:22:50|92.09|92.03|92.1|92.03|92.1|92.03|92.08|92.03|0
1654762990000|2022-06-09 08:23:10|||||||||3
1654763010000|2022-06-09 08:23:30|92.11|92.04|92.12|92.08|92.16|92.12|92.1|92.04|57346
1654763020000|2022-06-09 08:23:40|92.11|92.05|92.13|92.07|92.14|92.07|92.07|92|3008
1654763030000|2022-06-09 08:23:50|92.12|92.05|92.12|92.05|92.12|92.05|92.1|92.02|3228
1654763040000|2022-06-09 08:24:00|92.1|92.06|92.1|92.07|92.1|92.07|92.1|92.06|0
1654763050000|2022-06-09 08:24:10|92.09|92.05|92.1|92.07|92.1|92.08|92.09|92.03|6103
1654763070000|2022-06-09 08:24:30|||||||||11
1654763080000|2022-06-09 08:24:40|92.11|92.09|92.15|92.1|92.15|92.11|92.11|92.07|3021
1654763090000|2022-06-09 08:24:50|92.14|92.08|92.11|92.07|92.14|92.1|92.11|92.07|1955
1654763100000|2022-06-09 08:25:00|92.1|92.06|92.09|92.03|92.11|92.06|92.07|92.01|2596
1654763110000|2022-06-09 08:25:10|92.11|92.04|92.11|92.06|92.11|92.07|92.1|92.04|34063
1654763130000|2022-06-09 08:25:30||92.07||92.07||92.07||92.07|0
1654763160000|2022-06-09 08:26:00||92.06||92.07||92.07||92.06|95
1654763180000|2022-06-09 08:26:20||92.08||92.08||92.08||92.08|14
1654763190000|2022-06-09 08:26:30|92.12|92.09|92.12|92.1|92.12|92.1|92.12|92.09|8136
1654763200000|2022-06-09 08:26:40|92.13||92.13||92.13||92.13||3141
1654763210000|2022-06-09 08:26:50|92.14|92.11|92.15|92.12|92.18|92.13|92.14|92.11|13715
1654763230000|2022-06-09 08:27:10|92.14|92.11|92.15|92.12|92.15|92.12|92.12|92.1|2890
1654763250000|2022-06-09 08:27:30|92.17|92.13|92.15|92.12|92.17|92.13|92.15|92.12|35915
1654763270000|2022-06-09 08:27:50|||||||||1076
1654763280000|2022-06-09 08:28:00|||||||||4319
1654763320000|2022-06-09 08:28:40|92.14||92.14||92.15||92.14||0
1654763360000|2022-06-09 08:29:20|92.13|92.1|92.13|92.12|92.15|92.12|92.12|92.1|12914
1654763370000|2022-06-09 08:29:30|92.12|92.1|92.13|92.1|92.13|92.1|92.12|92.1|2111
1654763380000|2022-06-09 08:29:40|92.14|92.11|92.14|92.13|92.14|92.13|92.14|92.11|43768
1654763390000|2022-06-09 08:29:50|92.15|92.14|92.15|92.13|92.15|92.14|92.15|92.13|7716
1654763400000|2022-06-09 08:30:00|92.14|92.12|92.15|92.13|92.15|92.13|92.12|92.1|2926
1654763410000|2022-06-09 08:30:10|92.16||92.16||92.16||92.16||3796
1654763420000|2022-06-09 08:30:20|92.15|92.1|92.14|92.08|92.15|92.1|92.12|92.07|19772
1654763440000|2022-06-09 08:30:40|92.12|92.07|92.09|92.03|92.12|92.08|92.08|92.02|0
1654763450000|2022-06-09 08:30:50|92.1|92.04|92.05|92|92.1|92.06|92.04|92|0
1654763460000|2022-06-09 08:31:00|92.03||92.05||92.05||92.03||0
1654763490000|2022-06-09 08:31:30|92.04|92.02|92.04|92.01|92.04|92.03|92.01|92|31105
1654763500000|2022-06-09 08:31:40||92.02||92.02||92.02||92.02|0
1654763510000|2022-06-09 08:31:50|92.05|92.03|92.07|92.02|92.09|92.05|92.05|92.02|10699
1654763520000|2022-06-09 08:32:00||92.03||92.02||92.03||92.02|5
1654763550000|2022-06-09 08:32:30||92.03||92.03||92.03||92.03|8
1654763560000|2022-06-09 08:32:40||92.02||92.02||92.02||92.02|0
1654763570000|2022-06-09 08:32:50|92.06|92.01|92.04|91.98|92.06|92.01|92.01|91.96|43917
1654763580000|2022-06-09 08:33:00|92.03||92.04||92.04||92.01||0
1654763590000|2022-06-09 08:33:10|92.03||92.03||92.03||92.03||0
1654763610000|2022-06-09 08:33:30||91.99||91.98||92||91.98|0
1654763620000|2022-06-09 08:33:40|92.01|91.99|92.03|91.98|92.03|91.99|92.01|91.98|4676
1654763630000|2022-06-09 08:33:50|92.02|91.99|92.02|91.99|92.02|91.99|92.02|91.99|6
1654763650000|2022-06-09 08:34:10|92.01|92|92.16|92.14|92.19|92.14|92.01|92|19176
1654763660000|2022-06-09 08:34:20|92.15|92.13|92.16|92.11|92.16|92.13|92.12|92.11|17354
1654763670000|2022-06-09 08:34:30|92.18|92.12|92.21|92.17|92.22|92.17|92.18|92.12|3070
1654763700000|2022-06-09 08:35:00|92.2|92.16|92.21|92.16|92.21|92.17|92.2|92.15|5
1654763710000|2022-06-09 08:35:10||92.17||92.17||92.17||92.17|0
1654763720000|2022-06-09 08:35:20|92.24|92.18|92.24|92.2|92.26|92.2|92.24|92.18|2531
1654763730000|2022-06-09 08:35:30|92.27|92.21|92.3|92.24|92.3|92.24|92.23|92.19|19272
1654763740000|2022-06-09 08:35:40|92.31|92.23|92.27|92.21|92.31|92.23|92.27|92.2|0
1654763750000|2022-06-09 08:35:50|92.26|92.22|92.26|92.22|92.27|92.22|92.25|92.22|5
1654763760000|2022-06-09 08:36:00|92.25|92.2|92.21|92.17|92.25|92.21|92.2|92.14|11812
1654763770000|2022-06-09 08:36:10|92.23|92.15|92.23|92.19|92.23|92.21|92.21|92.15|3401
1654763780000|2022-06-09 08:36:20|92.24|92.18|92.23|92.19|92.26|92.2|92.23|92.18|1500
1654763790000|2022-06-09 08:36:30||92.2||92.2||92.2||92.2|1052
1654763800000|2022-06-09 08:36:40|92.26|92.23|92.26|92.23|92.26|92.23|92.26|92.2|2586
1654763810000|2022-06-09 08:36:50|92.29|92.24|92.31|92.26|92.32|92.27|92.29|92.24|2880
1654763820000|2022-06-09 08:37:00|92.24|92.24|92.2|92.15|92.24|92.24|92.17|92.1|19486
1654763840000|2022-06-09 08:37:20|92.19||92.19||92.19||92.19||501
1654763850000|2022-06-09 08:37:30|92.2|92.14|92.17|92.11|92.2|92.15|92.15|92.08|2801
1654763860000|2022-06-09 08:37:40|92.16|92.12|92.17|92.12|92.17|92.12|92.16|92.12|0
1654763890000|2022-06-09 08:38:10|92.16||92.17||92.17||92.16||200
1654763910000|2022-06-09 08:38:30|92.16|92.13|92.17|92.13|92.18|92.13|92.16|92.13|3028
1654763930000|2022-06-09 08:38:50|||||||||2100
1654763940000|2022-06-09 08:39:00|||||||||6053
1654763950000|2022-06-09 08:39:10|92.18|92.14|92.2|92.17|92.2|92.17|92.18|92.14|5024
1654763960000|2022-06-09 08:39:20|||||||||2800
1654763970000|2022-06-09 08:39:30|92.19|92.15|92.21|92.15|92.22|92.15|92.19|92.14|3300
1654763990000|2022-06-09 08:39:50|92.22|92.16|92.23|92.21|92.23|92.21|92.22|92.16|0
1654764000000|2022-06-09 08:40:00|92.24|92.22|92.28|92.23|92.29|92.23|92.24|92.22|4370
1654764030000|2022-06-09 08:40:30|||||||||1
1654764040000|2022-06-09 08:40:40|92.29|92.24|92.29|92.25|92.29|92.25|92.29|92.24|1837
1654764050000|2022-06-09 08:40:50||92.26||92.26||92.26||92.26|0
1654764130000|2022-06-09 08:42:10|92.3|92.28|92.41|92.36|92.42|92.37|92.3|92.28|19342
1654764150000|2022-06-09 08:42:30|92.43|92.37|92.45|92.4|92.48|92.43|92.42|92.37|13527
1654764160000|2022-06-09 08:42:40|||||||||2032
1654764170000|2022-06-09 08:42:50|92.43||92.43||92.43||92.43||10
1654764180000|2022-06-09 08:43:00|92.42|92.39|92.42|92.37|92.42|92.39|92.4|92.36|6300
1654764190000|2022-06-09 08:43:10|92.43|92.38|92.42|92.37|92.43|92.38|92.42|92.37|0
1654764200000|2022-06-09 08:43:20|92.41|92.36|92.43|92.37|92.43|92.37|92.41|92.36|0
1654764210000|2022-06-09 08:43:30|92.42||92.43||92.43||92.42||1286
1654764220000|2022-06-09 08:43:40|92.42|92.36|92.4|92.36|92.42|92.36|92.4|92.36|8
1654764240000|2022-06-09 08:44:00|92.41|92.37|92.42|92.37|92.42|92.38|92.41|92.36|7151
1654764260000|2022-06-09 08:44:20|92.41|92.36|92.39|92.34|92.41|92.36|92.37|92.31|1828
1654764270000|2022-06-09 08:44:30||92.35||92.35||92.36||92.34|1
1654764300000|2022-06-09 08:45:00|92.38|92.34|92.37|92.35|92.39|92.36|92.35|92.31|6613
1654764310000|2022-06-09 08:45:10|92.38|92.33|92.38|92.34|92.38|92.35|92.38|92.33|1270
1654764320000|2022-06-09 08:45:20|92.37|92.32|92.34|92.28|92.37|92.32|92.34|92.28|3137
1654764330000|2022-06-09 08:45:30|92.36|92.29|92.33|92.28|92.36|92.29|92.33|92.28|2745
1654764350000|2022-06-09 08:45:50|92.32||92.32||92.33||92.32||0
1654764360000|2022-06-09 08:46:00||92.29||92.29||92.29||92.29|0
1654764370000|2022-06-09 08:46:10||92.28||92.29||92.29||92.28|2555
1654764380000|2022-06-09 08:46:20||92.28||92.28||92.28||92.28|2714
1654764390000|2022-06-09 08:46:30|||||||||4000
1654764400000|2022-06-09 08:46:40|92.31||92.31||92.31||92.31||11
1654764430000|2022-06-09 08:47:10|92.32|92.29|92.41|92.36|92.41|92.36|92.32|92.29|13140
1654764440000|2022-06-09 08:47:20|92.42|92.37|92.42|92.38|92.43|92.38|92.42|92.37|1778
1654764450000|2022-06-09 08:47:30|92.43|92.39|92.47|92.43|92.5|92.43|92.43|92.39|0
1654764480000|2022-06-09 08:48:00|92.46|92.42|92.44|92.41|92.46|92.42|92.44|92.41|1131
1654764490000|2022-06-09 08:48:10|92.45|92.42|92.48|92.43|92.5|92.44|92.44|92.42|0
1654764500000|2022-06-09 08:48:20|92.5|92.44|92.49|92.44|92.5|92.44|92.49|92.44|0
1654764510000|2022-06-09 08:48:30|92.48|92.43|92.48|92.43|92.48|92.43|92.48|92.43|0
1654764520000|2022-06-09 08:48:40||92.44||92.43||92.44||92.43|0
1654764540000|2022-06-09 08:49:00|92.47|92.42|92.46|92.42|92.47|92.42|92.45|92.41|0
1654764560000|2022-06-09 08:49:20||92.43||92.43||92.43||92.43|0
1654764570000|2022-06-09 08:49:30|92.48|92.42|92.54|92.5|92.55|92.5|92.48|92.42|26654
1654764580000|2022-06-09 08:49:40|92.53|92.51|92.56|92.54|92.58|92.54|92.53|92.51|15120
1654764590000|2022-06-09 08:49:50|92.55|92.52|92.49|92.44|92.55|92.52|92.47|92.42|15413
1654764620000|2022-06-09 08:50:20|92.48|92.43|92.48|92.45|92.48|92.45|92.47|92.4|51
1654764630000|2022-06-09 08:50:30||92.44||92.44||92.45||92.44|0
1654764640000|2022-06-09 08:50:40|92.49|92.45|92.51|92.47|92.53|92.47|92.49|92.44|2495
1654764650000|2022-06-09 08:50:50||92.48||92.47||92.49||92.47|0
1654764660000|2022-06-09 08:51:00|92.5||92.5||92.5||92.5||20
1654764670000|2022-06-09 08:51:10||92.45||92.47||92.47||92.44|0
1654764690000|2022-06-09 08:51:30||92.48||92.47||92.48||92.47|0
1654764700000|2022-06-09 08:51:40|92.51|92.48|92.5|92.47|92.51|92.48|92.5|92.47|240
1654764720000|2022-06-09 08:52:00|||||||||319
1654764750000|2022-06-09 08:52:30|92.49|92.44|92.49|92.45|92.5|92.48|92.47|92.42|5781
1654764780000|2022-06-09 08:53:00|||||||||250000
1654764790000|2022-06-09 08:53:10|92.5|92.46|92.51|92.47|92.54|92.49|92.5|92.46|6440
1654764800000|2022-06-09 08:53:20|92.52|92.48|92.58|92.53|92.6|92.55|92.52|92.48|26245
1654764810000|2022-06-09 08:53:30|92.53|92.52|92.62|92.6|92.66|92.61|92.5|92.49|117471
1654764820000|2022-06-09 08:53:40|92.63|92.61|92.66|92.6|92.66|92.63|92.62|92.56|81302
1654764830000|2022-06-09 08:53:50|92.65|92.59|92.57|92.52|92.65|92.59|92.57|92.5|24942
1654764840000|2022-06-09 08:54:00|92.5|92.51|92.49|92.45|92.56|92.51|92.47|92.41|42459
1654764850000|2022-06-09 08:54:10|92.5|92.47|92.57|92.52|92.57|92.53|92.48|92.45|12519
1654764860000|2022-06-09 08:54:20|92.56|92.53|92.68|92.62|92.68|92.62|92.56|92.53|46698
1654764870000|2022-06-09 08:54:30|92.7|92.64|92.66|92.61|92.7|92.68|92.64|92.59|31808
1654764880000|2022-06-09 08:54:40||92.62||92.61||92.62||92.61|6491
1654764890000|2022-06-09 08:54:50|92.65||92.65||92.65||92.65||2
1654764900000|2022-06-09 08:55:00|92.64|92.6|92.64|92.61|92.65|92.62|92.59|92.55|30440
1654764910000|2022-06-09 08:55:10||92.62||92.6||92.62||92.6|540
1654764920000|2022-06-09 08:55:20||92.61||92.6||92.61||92.6|340
1654764930000|2022-06-09 08:55:30||92.61||92.6||92.61||92.6|3564
1654764940000|2022-06-09 08:55:40||92.61||92.61||92.61||92.6|5058
1654764950000|2022-06-09 08:55:50|92.63|92.6|92.64|92.6|92.64|92.6|92.6|92.57|6899
1654764960000|2022-06-09 08:56:00|92.63||92.63||92.63||92.63||0
1654764980000|2022-06-09 08:56:20|92.62|92.57|92.6|92.57|92.62|92.57|92.59|92.57|6738
1654764990000|2022-06-09 08:56:30|92.61|92.58|92.6|92.58|92.61|92.58|92.6|92.57|1906
1654765000000|2022-06-09 08:56:40|92.59||92.59||92.59||92.59||0
1654765010000|2022-06-09 08:56:50|92.58|92.57|92.53|92.5|92.58|92.57|92.5|92.45|11452
1654765020000|2022-06-09 08:57:00|92.52||92.53||92.53||92.52||0
1654765030000|2022-06-09 08:57:10||92.51||92.51||92.51||92.51|71
1654765050000|2022-06-09 08:57:30|||||||||23619
1654765070000|2022-06-09 08:57:50|92.54|92.52|92.56|92.53|92.57|92.54|92.54|92.52|5851
1654765090000|2022-06-09 08:58:10|92.58|92.56|92.6|92.57|92.6|92.57|92.58|92.56|2600
1654765100000|2022-06-09 08:58:20|||||||||685
1654765110000|2022-06-09 08:58:30|92.59|92.55|92.6|92.55|92.6|92.56|92.57|92.52|13726
1654765120000|2022-06-09 08:58:40|92.61|92.56|92.63|92.59|92.63|92.59|92.61|92.56|3327
1654765140000|2022-06-09 08:59:00|92.61|92.56|92.52|92.5|92.61|92.56|92.51|92.47|2541
1654765150000|2022-06-09 08:59:10|92.51|92.48|92.55|92.49|92.55|92.5|92.48|92.44|16923
1654765160000|2022-06-09 08:59:20|92.53|92.48|92.56|92.51|92.57|92.51|92.53|92.47|1094
1654765170000|2022-06-09 08:59:30|92.57|92.52|92.61|92.55|92.62|92.57|92.56|92.52|5654
1654765180000|2022-06-09 08:59:40|92.6|92.57|92.61|92.57|92.61|92.57|92.6|92.57|0
1654765190000|2022-06-09 08:59:50||92.58||92.59||92.59||92.58|3888
1654765200000|2022-06-09 09:00:00|92.63|92.6|92.62|92.57|92.64|92.6|92.59|92.57|3727
1654765210000|2022-06-09 09:00:10|||||||||259
1654765220000|2022-06-09 09:00:20|92.61||92.61||92.61||92.6||126
1654765230000|2022-06-09 09:00:30|92.62|92.58|92.66|92.6|92.67|92.61|92.62|92.58|169
1654765240000|2022-06-09 09:00:40|92.67|92.61|92.73|92.69|92.73|92.69|92.65|92.6|16392
1654765250000|2022-06-09 09:00:50|92.72|92.7|92.72|92.69|92.73|92.7|92.72|92.69|3012
1654765260000|2022-06-09 09:01:00|||||||||2792
1654765270000|2022-06-09 09:01:10|92.73|92.7|92.75|92.7|92.77|92.71|92.73|92.67|2264
1654765280000|2022-06-09 09:01:20|92.76|92.71|92.77|92.72|92.77|92.73|92.76|92.7|0
1654765290000|2022-06-09 09:01:30|92.76|92.71|92.76|92.71|92.76|92.71|92.75|92.71|8
1654765310000|2022-06-09 09:01:50|92.75||92.75||92.76||92.74||0
1654765320000|2022-06-09 09:02:00|92.76||92.76||92.77||92.76||1504
1654765330000|2022-06-09 09:02:10|92.77|92.72|92.85|92.79|92.87|92.8|92.77|92.72|19419
1654765340000|2022-06-09 09:02:20|92.84|92.78|92.83|92.78|92.84|92.78|92.8|92.78|6
1654765350000|2022-06-09 09:02:30|||||||||4000
1654765360000|2022-06-09 09:02:40|92.82||92.81||92.82||92.81||5000
1654765370000|2022-06-09 09:02:50|92.8|92.76|92.77|92.7|92.8|92.76|92.75|92.67|1640
1654765380000|2022-06-09 09:03:00|92.75||92.75||92.76||92.75||2222
1654765390000|2022-06-09 09:03:10|||||||||1200
1654765400000|2022-06-09 09:03:20|||||||||500
1654765430000|2022-06-09 09:03:50|92.74||92.74||92.74||92.74||0
1654765440000|2022-06-09 09:04:00|||||||||194
1654765450000|2022-06-09 09:04:10|||||||||119
1654765460000|2022-06-09 09:04:20|||||||||86
1654765470000|2022-06-09 09:04:30|||||||||350497
1654765480000|2022-06-09 09:04:40|92.73|92.71|92.73|92.7|92.73|92.73|92.73|92.7|2899
1654765490000|2022-06-09 09:04:50|92.72|92.68|92.71|92.67|92.72|92.7|92.71|92.66|7506
1654765500000|2022-06-09 09:05:00|92.7|92.66|92.7|92.65|92.7|92.66|92.7|92.65|361
1654765510000|2022-06-09 09:05:10|92.69||92.7||92.7||92.69||19
1654765520000|2022-06-09 09:05:20|92.69||92.69||92.69||92.69||2906
1654765530000|2022-06-09 09:05:30|||||||||19
1654765540000|2022-06-09 09:05:40|92.68||92.68||92.68||92.68||10730
1654765550000|2022-06-09 09:05:50||92.66||92.66||92.66||92.66|4369
1654765560000|2022-06-09 09:06:00|92.67|92.63|92.7|92.64|92.7|92.65|92.66|92.6|9818
1654765570000|2022-06-09 09:06:10|92.68|92.66|92.73|92.67|92.76|92.71|92.68|92.66|1656
1654765590000|2022-06-09 09:06:30|||||||||5395
1654765600000|2022-06-09 09:06:40|||||||||5427
1654765610000|2022-06-09 09:06:50|92.72|92.66|92.69|92.66|92.72|92.69|92.69|92.63|1440
1654765620000|2022-06-09 09:07:00||92.67||92.64||92.67||92.64|482
1654765630000|2022-06-09 09:07:10||92.63||92.65||92.65||92.63|4
1654765660000|2022-06-09 09:07:40||92.66||92.66||92.66||92.66|0
1654765670000|2022-06-09 09:07:50|92.71|92.67|92.69|92.67|92.73|92.69|92.69|92.66|1548
1654765680000|2022-06-09 09:08:00|92.68|92.66|92.72|92.67|92.73|92.68|92.67|92.61|3672
1654765700000|2022-06-09 09:08:20|92.73|92.68|92.73|92.68|92.73|92.68|92.73|92.68|0
1654765720000|2022-06-09 09:08:40||92.69||92.7||92.7||92.69|197
1654765730000|2022-06-09 09:08:50||92.71||92.68||92.71||92.68|43
1654765740000|2022-06-09 09:09:00||92.69||92.69||92.69||92.69|0
1654765760000|2022-06-09 09:09:20|92.75|92.7|92.85|92.8|92.86|92.81|92.75|92.7|7760
1654765790000|2022-06-09 09:09:50|92.86|92.81|92.87|92.81|92.87|92.81|92.86|92.81|0
1654765800000|2022-06-09 09:10:00|92.86|92.8|92.86|92.8|92.86|92.8|92.86|92.8|0
1654765810000|2022-06-09 09:10:10|92.85|92.81|92.84|92.81|92.85|92.81|92.84|92.81|1661
1654765820000|2022-06-09 09:10:20|||||||||1077
1654765840000|2022-06-09 09:10:40||92.8||92.82||92.82||92.8|0
1654765860000|2022-06-09 09:11:00||92.8||92.8||92.8||92.8|4000
1654765870000|2022-06-09 09:11:10||92.81||92.81||92.81||92.81|0
1654765880000|2022-06-09 09:11:20|92.85|92.8|92.85|92.8|92.85|92.8|92.84|92.79|0
1654765890000|2022-06-09 09:11:30|92.84||92.85||92.85||92.84||255
1654765900000|2022-06-09 09:11:40|||||||||3
1654765910000|2022-06-09 09:11:50|92.84|92.81|92.85|92.81|92.85|92.81|92.84|92.81|0
1654765920000|2022-06-09 09:12:00|92.81|92.8|92.81|92.76|92.85|92.8|92.79|92.73|6584
1654765930000|2022-06-09 09:12:10|92.8|92.75|92.81|92.75|92.81|92.75|92.8|92.75|0
1654765940000|2022-06-09 09:12:20|92.8|92.74|92.76|92.73|92.8|92.74|92.72|92.67|12749
1654765950000|2022-06-09 09:12:30|92.74||92.74||92.74||92.74||0
1654765970000|2022-06-09 09:12:50|92.76|92.74|92.74|92.7|92.76|92.74|92.74|92.7|158
1654765980000|2022-06-09 09:13:00|92.73|92.68|92.71|92.67|92.73|92.7|92.7|92.67|2853
1654765990000|2022-06-09 09:13:10|92.73|92.68|92.71|92.67|92.74|92.68|92.71|92.67|0
1654766010000|2022-06-09 09:13:30|92.7||92.7||92.71||92.7||0
1654766050000|2022-06-09 09:14:10||92.68||92.68||92.68||92.67|1186
1654766090000|2022-06-09 09:14:50|||||||||6
1654766100000|2022-06-09 09:15:00|92.72|92.67|92.72|92.69|92.72|92.69|92.69|92.67|13023
1654766110000|2022-06-09 09:15:10|92.73|92.67|92.72|92.68|92.73|92.68|92.7|92.67|8770
1654766120000|2022-06-09 09:15:20|92.73|92.69|92.73|92.69|92.73|92.69|92.73|92.69|0
1654766130000|2022-06-09 09:15:30|92.72|92.67|92.72|92.68|92.73|92.68|92.71|92.67|3384
1654766140000|2022-06-09 09:15:40|92.73|92.69|92.73|92.69|92.73|92.69|92.73|92.69|0
1654766150000|2022-06-09 09:15:50|92.75|92.7|92.75|92.72|92.75|92.72|92.75|92.7|1207
1654766160000|2022-06-09 09:16:00|92.74||92.73||92.74||92.73||100
1654766170000|2022-06-09 09:16:10|92.72|92.7|92.74|92.71|92.74|92.71|92.71|92.7|189
1654766180000|2022-06-09 09:16:20|92.75|92.72|92.74|92.71|92.75|92.74|92.73|92.7|2577
1654766220000|2022-06-09 09:17:00|92.73|92.72|92.75|92.72|92.75|92.72|92.73|92.72|439
1654766260000|2022-06-09 09:17:40|||||||||5536
1654766270000|2022-06-09 09:17:50|92.77|92.73|92.85|92.8|92.86|92.81|92.77|92.72|25261
1654766280000|2022-06-09 09:18:00|92.87|92.81|92.84|92.81|92.87|92.81|92.84|92.8|0
1654766290000|2022-06-09 09:18:10|92.83|92.79|92.77|92.73|92.83|92.8|92.76|92.71|8780
1654766300000|2022-06-09 09:18:20|92.78|92.74|92.79|92.74|92.79|92.74|92.78|92.74|0
1654766310000|2022-06-09 09:18:30||92.75||92.73||92.75||92.73|0
1654766320000|2022-06-09 09:18:40|92.78|92.72|92.75|92.72|92.78|92.74|92.74|92.7|23209
1654766330000|2022-06-09 09:18:50|92.76|92.73|92.75|92.72|92.77|92.73|92.75|92.72|1838
1654766340000|2022-06-09 09:19:00|92.74|92.7|92.72|92.67|92.74|92.72|92.72|92.67|5039
1654766350000|2022-06-09 09:19:10|92.71|92.68|92.75|92.69|92.75|92.72|92.71|92.68|4184
1654766360000|2022-06-09 09:19:20|||||||||8
1654766370000|2022-06-09 09:19:30|92.74|92.7|92.77|92.73|92.77|92.75|92.74|92.69|687
1654766380000|2022-06-09 09:19:40|92.78|92.75|92.84|92.79|92.85|92.81|92.78|92.75|365
1654766390000|2022-06-09 09:19:50||92.8||92.8||92.8||92.8|0
1654766400000|2022-06-09 09:20:00|92.83|92.79|92.83|92.79|92.83|92.79|92.83|92.77|0
1654766420000|2022-06-09 09:20:20|92.84|92.8|92.85|92.82|92.85|92.82|92.83|92.79|2025
1654766430000|2022-06-09 09:20:30|92.83|92.81|92.83|92.78|92.83|92.81|92.83|92.78|26
1654766440000|2022-06-09 09:20:40|92.84|92.79|92.83|92.8|92.85|92.82|92.82|92.77|26758
1654766450000|2022-06-09 09:20:50|92.85|92.81|92.85|92.81|92.85|92.81|92.85|92.81|2500
1654766460000|2022-06-09 09:21:00|92.84|92.82|92.84|92.82|92.84|92.82|92.84|92.82|19
1654766470000|2022-06-09 09:21:10|92.85|92.83|92.87|92.84|92.88|92.85|92.85|92.83|7724
1654766480000|2022-06-09 09:21:20|92.85|92.82|92.83|92.8|92.85|92.82|92.82|92.77|10781
1654766490000|2022-06-09 09:21:30|92.85|92.81|92.85|92.8|92.85|92.81|92.85|92.8|0
1654766500000|2022-06-09 09:21:40|||||||||1875
1654766510000|2022-06-09 09:21:50|92.86|92.81|92.88|92.83|92.88|92.83|92.86|92.81|0
1654766520000|2022-06-09 09:22:00|92.87|92.82|92.87|92.82|92.87|92.82|92.87|92.82|0
1654766530000|2022-06-09 09:22:10|92.86||92.86||92.87||92.86||123
1654766540000|2022-06-09 09:22:20|92.87|92.83|92.86|92.82|92.88|92.83|92.86|92.82|0
1654766570000|2022-06-09 09:22:50|92.88|92.83|92.84|92.8|92.88|92.85|92.83|92.8|3946
1654766580000|2022-06-09 09:23:00|92.83|92.79|92.74|92.69|92.83|92.79|92.74|92.69|3657
1654766590000|2022-06-09 09:23:10|92.75|92.68|92.74|92.69|92.75|92.69|92.74|92.67|0
1654766620000|2022-06-09 09:23:40|92.72|92.68|92.71|92.67|92.72|92.68|92.71|92.67|3
1654766660000|2022-06-09 09:24:20|92.7|92.65|92.68|92.63|92.7|92.65|92.68|92.62|1072
1654766670000|2022-06-09 09:24:30|92.67|92.62|92.68|92.62|92.68|92.62|92.67|92.61|0
1654766680000|2022-06-09 09:24:40|92.67|92.6|92.68|92.62|92.68|92.62|92.65|92.59|121
1654766690000|2022-06-09 09:24:50|92.67|92.61|92.67|92.61|92.67|92.61|92.65|92.6|689
1654766710000|2022-06-09 09:25:10||92.62||92.63||92.63||92.62|0
1654766730000|2022-06-09 09:25:30||92.64||92.63||92.64||92.63|0
1654766750000|2022-06-09 09:25:50|92.66|92.62|92.66|92.61|92.66|92.62|92.66|92.61|0
1654766760000|2022-06-09 09:26:00|||||||||51
1654766770000|2022-06-09 09:26:10|||||||||5
1654766800000|2022-06-09 09:26:40|92.67|92.62|92.66|92.59|92.67|92.63|92.66|92.59|4366
1654766810000|2022-06-09 09:26:50||92.6||92.61||92.61||92.59|0
1654766820000|2022-06-09 09:27:00|92.65|92.6|92.64|92.59|92.65|92.6|92.62|92.57|53
1654766830000|2022-06-09 09:27:10|92.63|92.57|92.56|92.5|92.63|92.57|92.56|92.5|127
1654766840000|2022-06-09 09:27:20|92.55|92.49|92.53|92.48|92.55|92.49|92.53|92.47|0
1654766850000|2022-06-09 09:27:30|92.52|92.46|92.53|92.47|92.53|92.48|92.52|92.46|0
1654766860000|2022-06-09 09:27:40|92.52|92.46|92.5|92.44|92.53|92.46|92.5|92.43|0
1654766870000|2022-06-09 09:27:50|92.49|92.43|92.47|92.41|92.5|92.44|92.47|92.4|8026
1654766880000|2022-06-09 09:28:00|||||||||3835
1654766890000|2022-06-09 09:28:10|92.46|92.39|92.46|92.39|92.46|92.4|92.46|92.39|0
1654766910000|2022-06-09 09:28:30||92.4||92.41||92.41||92.4|0
1654766920000|2022-06-09 09:28:40|||||||||6
1654766930000|2022-06-09 09:28:50||92.42||92.42||92.42||92.42|0
1654766940000|2022-06-09 09:29:00||92.41||92.41||92.41||92.39|10821
1654766950000|2022-06-09 09:29:10|92.45||92.45||92.45||92.45||0
1654766970000|2022-06-09 09:29:30|92.44||92.44||92.44||92.44||0
1654766980000|2022-06-09 09:29:40|||||||||4
1654767000000|2022-06-09 09:30:00|92.45|92.42|92.45|92.42|92.45|92.44|92.44|92.4|16180
1654767010000|2022-06-09 09:30:10|||||||||5195
1654767040000|2022-06-09 09:30:40|92.47|92.43|92.46|92.43|92.49|92.43|92.46|92.41|22192
1654767050000|2022-06-09 09:30:50|92.48|92.45|92.52|92.47|92.53|92.47|92.48|92.45|400
1654767060000|2022-06-09 09:31:00||92.46||92.47||92.47||92.46|0
1654767070000|2022-06-09 09:31:10|||||||||8
1654767100000|2022-06-09 09:31:40||92.48||92.48||92.48||92.48|0
1654767110000|2022-06-09 09:31:50|||||||||68
1654767130000|2022-06-09 09:32:10|92.51|92.45|92.52|92.47|92.53|92.47|92.49|92.43|3096
1654767140000|2022-06-09 09:32:20||92.48||92.48||92.48||92.48|0
1654767150000|2022-06-09 09:32:30|92.54|92.49|92.55|92.51|92.55|92.53|92.54|92.49|601
1654767160000|2022-06-09 09:32:40|92.56|92.5|92.58|92.55|92.58|92.55|92.56|92.5|5131
1654767180000|2022-06-09 09:33:00|92.57|92.53|92.58|92.52|92.58|92.53|92.56|92.5|1454
1654767190000|2022-06-09 09:33:10|92.6|92.53|92.62|92.57|92.63|92.57|92.6|92.53|4893
1654767200000|2022-06-09 09:33:20|92.61|92.55|92.6|92.54|92.61|92.55|92.6|92.53|10
1654767210000|2022-06-09 09:33:30|92.61|92.55|92.62|92.57|92.63|92.57|92.61|92.55|21
1654767230000|2022-06-09 09:33:50|92.63|92.6|92.67|92.62|92.67|92.62|92.63|92.6|30
1654767240000|2022-06-09 09:34:00|92.66|92.6|92.66|92.62|92.67|92.62|92.65|92.6|0
1654767250000|2022-06-09 09:34:10|92.67||92.67||92.67||92.66||0
1654767290000|2022-06-09 09:34:50|92.65||92.66||92.66||92.65||100
1654767300000|2022-06-09 09:35:00|92.65||92.65||92.65||92.65||0
1654767330000|2022-06-09 09:35:30|92.67|92.63|92.72|92.66|92.73|92.7|92.67|92.63|2645
1654767340000|2022-06-09 09:35:40|||||||||16
1654767350000|2022-06-09 09:35:50|92.73||92.72||92.73||92.72||1078
1654767360000|2022-06-09 09:36:00|92.71||92.71||92.71||92.71||0
1654767390000|2022-06-09 09:36:30|||||||||5
1654767400000|2022-06-09 09:36:40|||||||||528
1654767410000|2022-06-09 09:36:50|92.73|92.67|92.75|92.71|92.77|92.71|92.73|92.67|3709
1654767430000|2022-06-09 09:37:10||92.72||92.72||92.72||92.72|1148
1654767450000|2022-06-09 09:37:30|||||||||27
1654767460000|2022-06-09 09:37:40|||||||||267
1654767470000|2022-06-09 09:37:50||92.73||92.73||92.73||92.71|0
1654767480000|2022-06-09 09:38:00|||||||||111
1654767530000|2022-06-09 09:38:50|||||||||203
1654767560000|2022-06-09 09:39:20|92.76|92.74|92.8|92.75|92.8|92.75|92.76|92.72|5000
1654767570000|2022-06-09 09:39:30|92.81|92.76|92.82|92.77|92.83|92.77|92.81|92.76|12603
1654767600000|2022-06-09 09:40:00|92.81|92.74|92.81|92.78|92.81|92.8|92.77|92.72|4494
1654767620000|2022-06-09 09:40:20|||||||||122
1654767650000|2022-06-09 09:40:50|92.8|92.76|92.78|92.73|92.8|92.76|92.77|92.73|5953
1654767670000|2022-06-09 09:41:10|92.77|92.75|92.77|92.73|92.77|92.75|92.77|92.73|1806
1654767680000|2022-06-09 09:41:20|||||||||207
1654767710000|2022-06-09 09:41:50|92.78|92.74|92.78|92.75|92.78|92.76|92.78|92.74|3272
1654767720000|2022-06-09 09:42:00||92.76||92.76||92.76||92.75|15
1654767830000|2022-06-09 09:43:50|92.79|92.77|92.79|92.77|92.79|92.77|92.79|92.75|1707
1654767860000|2022-06-09 09:44:20|92.78|92.75|92.78|92.74|92.78|92.75|92.76|92.73|11232
1654767900000|2022-06-09 09:45:00|92.77|92.75|92.8|92.77|92.8|92.77|92.77|92.73|2468
1654767940000|2022-06-09 09:45:40|92.79|92.75|92.77|92.74|92.79|92.75|92.73|92.7|13485
1654767950000|2022-06-09 09:45:50||92.72||92.72||92.72||92.72|5
1654767960000|2022-06-09 09:46:00|92.76|92.71|92.76|92.71|92.77|92.71|92.75|92.7|30
1654767970000|2022-06-09 09:46:10||92.72||92.72||92.72||92.72|107
1654767980000|2022-06-09 09:46:20||92.73||92.73||92.73||92.73|0
1654768000000|2022-06-09 09:46:40|92.77|92.74|92.78|92.75|92.78|92.76|92.77|92.74|3064
1654768030000|2022-06-09 09:47:10|||||||||1000
1654768050000|2022-06-09 09:47:30|92.79|92.76|92.86|92.81|92.87|92.82|92.79|92.76|10482
1654768060000|2022-06-09 09:47:40|92.85||92.86||92.86||92.85||0
1654768080000|2022-06-09 09:48:00|92.85||92.85||92.85||92.85||5
1654768090000|2022-06-09 09:48:10|92.86||92.84||92.86||92.84||1787
1654768100000|2022-06-09 09:48:20|92.83|92.8|92.82|92.81|92.84|92.81|92.81|92.77|11645
1654768110000|2022-06-09 09:48:30|92.81|92.8|92.81|92.77|92.82|92.8|92.8|92.75|2122
1654768120000|2022-06-09 09:48:40|||||||||25
1654768130000|2022-06-09 09:48:50||92.78||92.77||92.79||92.77|539
1654768160000|2022-06-09 09:49:20||92.78||92.77||92.78||92.77|0
1654768170000|2022-06-09 09:49:30|92.8|92.76|92.8|92.76|92.8|92.76|92.8|92.75|63
1654768200000|2022-06-09 09:50:00|92.79|92.75|92.73|92.67|92.79|92.75|92.71|92.66|4133
1654768210000|2022-06-09 09:50:10|92.72|92.65|92.69|92.63|92.72|92.66|92.68|92.62|0
1654768220000|2022-06-09 09:50:20|92.7|92.64|92.69|92.64|92.71|92.66|92.69|92.64|0
1654768230000|2022-06-09 09:50:30|92.7|92.65|92.68|92.63|92.71|92.65|92.68|92.62|3604
1654768240000|2022-06-09 09:50:40|92.69|92.64|92.68|92.63|92.71|92.65|92.68|92.63|0
1654768250000|2022-06-09 09:50:50|92.67|92.61|92.66|92.61|92.67|92.61|92.66|92.61|0
1654768260000|2022-06-09 09:51:00|92.65|92.6|92.64|92.6|92.65|92.6|92.61|92.6|2052
1654768280000|2022-06-09 09:51:20|92.62|92.58|92.61|92.57|92.62|92.58|92.6|92.57|4346
1654768290000|2022-06-09 09:51:30|92.62||92.62||92.62||92.62||0
1654768310000|2022-06-09 09:51:50|92.61||92.61||92.61||92.61||2365
1654768320000|2022-06-09 09:52:00|92.59|92.55|92.6|92.55|92.6|92.57|92.58|92.55|8054
1654768330000|2022-06-09 09:52:10||92.56||92.55||92.56||92.55|0
1654768340000|2022-06-09 09:52:20||92.56||92.56||92.56||92.56|200
1654768370000|2022-06-09 09:52:50|92.59|92.55|92.66|92.6|92.66|92.6|92.59|92.55|1656
1654768380000|2022-06-09 09:53:00|92.65|92.59|92.65|92.59|92.66|92.6|92.65|92.59|0
1654768390000|2022-06-09 09:53:10||92.6||92.6||92.6||92.59|0
1654768410000|2022-06-09 09:53:30||92.61||92.59||92.61||92.59|13393
1654768430000|2022-06-09 09:53:50||92.6||92.6||92.61||92.6|11
1654768440000|2022-06-09 09:54:00|92.66|92.61|92.65|92.6|92.66|92.62|92.65|92.6|1797
1654768450000|2022-06-09 09:54:10|92.64|92.61|92.56|92.51|92.64|92.61|92.56|92.5|2489
1654768460000|2022-06-09 09:54:20||92.5||92.5||92.5||92.5|0
1654768470000|2022-06-09 09:54:30||92.51||92.52||92.52||92.51|0
1654768480000|2022-06-09 09:54:40|92.58|92.53|92.59|92.53|92.6|92.56|92.58|92.52|2335
1654768490000|2022-06-09 09:54:50|92.58|92.52|92.57|92.52|92.59|92.52|92.56|92.5|0
1654768500000|2022-06-09 09:55:00|92.56||92.57||92.57||92.56||0
1654768520000|2022-06-09 09:55:20|92.56||92.56||92.57||92.56||3216
1654768530000|2022-06-09 09:55:30|||||||||1075
1654768540000|2022-06-09 09:55:40|92.57|92.53|92.6|92.55|92.61|92.57|92.57|92.53|2564
1654768550000|2022-06-09 09:55:50|||||||||2
1654768560000|2022-06-09 09:56:00|92.58|92.53|92.57|92.53|92.58|92.53|92.57|92.51|1097
1654768570000|2022-06-09 09:56:10|92.56|92.51|92.56|92.51|92.58|92.52|92.55|92.49|0
1654768580000|2022-06-09 09:56:20|92.55|92.5|92.54|92.49|92.55|92.5|92.54|92.49|0
1654768590000|2022-06-09 09:56:30|92.55|92.5|92.48|92.42|92.56|92.51|92.47|92.41|3121
1654768600000|2022-06-09 09:56:40|92.46|92.41|92.43|92.37|92.46|92.41|92.42|92.36|0
1654768610000|2022-06-09 09:56:50|92.45|92.38|92.47|92.4|92.49|92.43|92.43|92.38|63025
1654768620000|2022-06-09 09:57:00|92.48|92.41|92.48|92.42|92.48|92.42|92.48|92.4|0
1654768630000|2022-06-09 09:57:10|92.49|92.43|92.49|92.42|92.49|92.43|92.49|92.42|44
1654768640000|2022-06-09 09:57:20|92.48|92.43|92.49|92.42|92.49|92.43|92.48|92.42|0
1654768650000|2022-06-09 09:57:30|92.48||92.48||92.48||92.48||0
1654768660000|2022-06-09 09:57:40|92.47|92.41|92.47|92.41|92.49|92.43|92.42|92.39|2783
1654768670000|2022-06-09 09:57:50|92.48|92.42|92.48|92.42|92.49|92.43|92.48|92.42|0
1654768680000|2022-06-09 09:58:00|92.47|92.41|92.4|92.34|92.47|92.41|92.38|92.31|3932
1654768690000|2022-06-09 09:58:10||92.35||92.34||92.36||92.34|3000
1654768700000|2022-06-09 09:58:20|92.41|92.35|92.42|92.4|92.42|92.4|92.41|92.35|13991
1654768710000|2022-06-09 09:58:30|||||||||20
1654768720000|2022-06-09 09:58:40|92.45|92.41|92.49|92.43|92.52|92.45|92.45|92.4|30207
1654768730000|2022-06-09 09:58:50|||||||||2000
1654768740000|2022-06-09 09:59:00|92.48|92.44|92.49|92.43|92.49|92.44|92.48|92.43|0
1654768750000|2022-06-09 09:59:10||92.44||92.44||92.44||92.44|0
1654768760000|2022-06-09 09:59:20|||||||||43
1654768770000|2022-06-09 09:59:30||92.45||92.43||92.45||92.43|0
1654768780000|2022-06-09 09:59:40||92.44||92.45||92.45||92.43|0
1654768790000|2022-06-09 09:59:50|||||||||10000
1654768800000|2022-06-09 10:00:00||92.46||92.46||92.46||92.46|10
1654768810000|2022-06-09 10:00:10|92.48|92.44|92.48|92.43|92.49|92.45|92.47|92.43|1864
1654768830000|2022-06-09 10:00:30|||||||||10
1654768850000|2022-06-09 10:00:50|92.47|92.42|92.44|92.39|92.47|92.42|92.41|92.35|8168
1654768860000|2022-06-09 10:01:00||92.38||92.38||92.4||92.38|500
1654768870000|2022-06-09 10:01:10|92.43|92.39|92.44|92.39|92.44|92.4|92.43|92.37|1875
1654768880000|2022-06-09 10:01:20|92.43|92.4|92.43|92.37|92.43|92.4|92.43|92.37|0
1654768890000|2022-06-09 10:01:30|92.44|92.38|92.44|92.38|92.44|92.38|92.44|92.38|0
1654768900000|2022-06-09 10:01:40|92.43|92.37|92.44|92.4|92.44|92.4|92.43|92.37|0
1654768930000|2022-06-09 10:02:10|92.43|92.39|92.41|92.36|92.43|92.4|92.4|92.36|6966
1654768940000|2022-06-09 10:02:20||92.38||92.38||92.38||92.38|25
1654768950000|2022-06-09 10:02:30|92.4|92.36|92.39|92.34|92.4|92.36|92.38|92.32|3807
1654768980000|2022-06-09 10:03:00||92.35||92.35||92.35||92.35|0
1654768990000|2022-06-09 10:03:10|92.38|92.34|92.39|92.34|92.39|92.34|92.38|92.32|0
1654769000000|2022-06-09 10:03:20|92.38|92.33|92.38|92.32|92.39|92.34|92.37|92.32|1288
1654769010000|2022-06-09 10:03:30|92.37|92.33|92.37|92.32|92.38|92.34|92.37|92.31|0
1654769020000|2022-06-09 10:03:40||92.33||92.33||92.33||92.33|0
1654769030000|2022-06-09 10:03:50||92.34||92.34||92.34||92.33|0
1654769050000|2022-06-09 10:04:10|||||||||859
1654769070000|2022-06-09 10:04:30|||||||||18
1654769080000|2022-06-09 10:04:40|92.36||92.37||92.38||92.36||0
1654769090000|2022-06-09 10:04:50|92.38||92.38||92.38||92.38||0
1654769100000|2022-06-09 10:05:00|92.37|92.35|92.37|92.32|92.38|92.35|92.36|92.31|142
1654769110000|2022-06-09 10:05:10||92.31||92.31||92.31||92.31|0
1654769120000|2022-06-09 10:05:20||92.32||92.32||92.32||92.32|0
1654769130000|2022-06-09 10:05:30||92.33||92.32||92.33||92.32|0
1654769140000|2022-06-09 10:05:40|92.38|92.33|92.38|92.33|92.4|92.37|92.38|92.32|5214
1654769150000|2022-06-09 10:05:50|92.4|92.34|92.4|92.35|92.41|92.36|92.4|92.34|0
1654769160000|2022-06-09 10:06:00|92.39|92.32|92.38|92.33|92.39|92.33|92.35|92.31|2994
1654769170000|2022-06-09 10:06:10||92.32||92.33||92.33||92.32|0
1654769190000|2022-06-09 10:06:30|92.39|92.34|92.41|92.34|92.41|92.34|92.39|92.33|0
1654769200000|2022-06-09 10:06:40|92.4|92.33|92.39|92.33|92.4|92.33|92.39|92.33|2
1654769210000|2022-06-09 10:06:50|92.38|92.32|92.37|92.32|92.4|92.33|92.36|92.31|0
1654769240000|2022-06-09 10:07:20|92.36||92.36||92.36||92.36||26924
1654769260000|2022-06-09 10:07:40|92.37|92.33|92.44|92.4|92.44|92.4|92.37|92.33|13820
1654769270000|2022-06-09 10:07:50|92.45||92.45||92.45||92.45||10850
1654769280000|2022-06-09 10:08:00|92.46|92.41|92.46|92.41|92.46|92.41|92.46|92.41|0
1654769290000|2022-06-09 10:08:10|92.45||92.46||92.46||92.45||1469
1654769300000|2022-06-09 10:08:20|92.47|92.42|92.48|92.43|92.48|92.44|92.47|92.42|0
1654769330000|2022-06-09 10:08:50||92.44||92.43||92.44||92.43|4866
1654769340000|2022-06-09 10:09:00||92.44||92.44||92.44||92.44|150
1654769350000|2022-06-09 10:09:10|||||||||215
1654769360000|2022-06-09 10:09:20||92.45||92.46||92.46||92.45|711
1654769380000|2022-06-09 10:09:40|92.49|92.47|92.54|92.49|92.55|92.49|92.49|92.47|4809
1654769390000|2022-06-09 10:09:50|92.52||92.52||92.52||92.52||2
1654769400000|2022-06-09 10:10:00|92.51|92.47|92.53|92.47|92.53|92.5|92.48|92.46|10749
1654769410000|2022-06-09 10:10:10|92.51|92.46|92.53|92.47|92.53|92.47|92.51|92.46|0
1654769420000|2022-06-09 10:10:20|92.52|92.48|92.52|92.48|92.53|92.48|92.52|92.48|0
1654769430000|2022-06-09 10:10:30||92.46||92.46||92.46||92.46|0
1654769440000|2022-06-09 10:10:40||92.47||92.47||92.47||92.47|0
1654769450000|2022-06-09 10:10:50||92.48||92.49||92.49||92.48|0
1654769460000|2022-06-09 10:11:00|92.51|92.47|92.49|92.43|92.52|92.5|92.46|92.43|18073
1654769470000|2022-06-09 10:11:10|92.48||92.48||92.48||92.48||0
1654769500000|2022-06-09 10:11:40|92.47|92.41|92.44|92.39|92.48|92.43|92.44|92.39|4459
1654769510000|2022-06-09 10:11:50|92.43|92.38|92.44|92.38|92.45|92.39|92.43|92.38|0
1654769520000|2022-06-09 10:12:00|92.43|92.39|92.43|92.37|92.44|92.39|92.39|92.35|1759
1654769530000|2022-06-09 10:12:10|92.42|92.36|92.41|92.37|92.42|92.37|92.41|92.36|0
1654769540000|2022-06-09 10:12:20||92.36||92.36||92.36||92.36|0
1654769550000|2022-06-09 10:12:30||92.37||92.37||92.37||92.37|0
1654769560000|2022-06-09 10:12:40||92.36||92.36||92.36||92.36|0
1654769580000|2022-06-09 10:13:00|92.43|92.37|92.42|92.37|92.45|92.39|92.42|92.37|6641
1654769590000|2022-06-09 10:13:10|92.41|92.36|92.4|92.36|92.43|92.37|92.4|92.36|0
1654769600000|2022-06-09 10:13:20|92.41|92.37|92.41|92.36|92.42|92.37|92.41|92.36|0
1654769620000|2022-06-09 10:13:40|92.39|92.35|92.39|92.36|92.39|92.36|92.35|92.32|3877
1654769630000|2022-06-09 10:13:50|92.4||92.39||92.4||92.39||0
1654769650000|2022-06-09 10:14:10|92.38|92.34|92.33|92.27|92.38|92.34|92.32|92.27|7515
1654769660000|2022-06-09 10:14:20|92.32|92.25|92.3|92.24|92.32|92.27|92.3|92.24|1104
1654769670000|2022-06-09 10:14:30|92.29|92.23|92.28|92.22|92.29|92.23|92.28|92.22|0
1654769680000|2022-06-09 10:14:40|92.27|92.21|92.24|92.2|92.27|92.21|92.23|92.19|0
1654769690000|2022-06-09 10:14:50|92.23||92.23||92.23||92.23||0
1654769700000|2022-06-09 10:15:00|92.22|92.18|92.17|92.13|92.22|92.18|92.17|92.13|894
1654769710000|2022-06-09 10:15:10|92.16|92.12|92.14|92.09|92.16|92.12|92.14|92.09|1886
1654769720000|2022-06-09 10:15:20|92.13||92.13||92.14||92.13||15
1654769750000|2022-06-09 10:15:50|||||||||130
1654769760000|2022-06-09 10:16:00|92.12|92.08|92.05|92.01|92.12|92.09|92.05|92|11581
1654769770000|2022-06-09 10:16:10||92||92||92||92|0
1654769780000|2022-06-09 10:16:20||92.02||92.02||92.02||92.02|0
1654769790000|2022-06-09 10:16:30|||||||||4381
1654769800000|2022-06-09 10:16:40|92.06|92.03|91.94|91.91|92.06|92.03|91.94|91.89|39999
1654769810000|2022-06-09 10:16:50|91.93|91.9|91.88|91.83|91.93|91.9|91.88|91.81|1152
1654769820000|2022-06-09 10:17:00|91.83|91.84|91.86|91.81|91.88|91.84|91.83|91.79|5455
1654769830000|2022-06-09 10:17:10|91.85|91.8|91.86|91.8|91.86|91.8|91.85|91.8|0
1654769840000|2022-06-09 10:17:20|91.84|91.78|91.81|91.77|91.84|91.78|91.81|91.77|333
1654769850000|2022-06-09 10:17:30|91.8|91.76|91.79|91.75|91.81|91.76|91.79|91.74|3067
1654769870000|2022-06-09 10:17:50|91.81|91.76|91.83|91.78|91.84|91.78|91.79|91.76|14453
1654769880000|2022-06-09 10:18:00|91.81|91.77|91.8|91.76|91.81|91.77|91.8|91.76|1065
1654769900000|2022-06-09 10:18:20|91.79|91.75|91.86|91.8|91.87|91.81|91.79|91.75|6821
1654769920000|2022-06-09 10:18:40||91.81||91.82||91.84||91.81|541
1654769940000|2022-06-09 10:19:00|91.85|91.81|91.78|91.72|91.86|91.81|91.78|91.7|1069
1654769950000|2022-06-09 10:19:10|91.79|91.78|91.78|91.74|91.82|91.78|91.76|91.72|19059
1654769960000|2022-06-09 10:19:20|91.77||91.77||91.77||91.77||0
1654769970000|2022-06-09 10:19:30|91.78||91.78||91.78||91.78||0
1654769980000|2022-06-09 10:19:40|91.77|91.73|91.75|91.71|91.77|91.73|91.73|91.7|1629
1654769990000|2022-06-09 10:19:50|91.76|91.7|91.78|91.71|91.78|91.72|91.76|91.7|0
1654770000000|2022-06-09 10:20:00|91.77|91.7|91.76|91.72|91.77|91.72|91.75|91.7|0
1654770010000|2022-06-09 10:20:10||91.73||91.72||91.73||91.72|0
1654770030000|2022-06-09 10:20:30|91.75|91.73|91.78|91.74|91.78|91.75|91.75|91.73|3462
1654770040000|2022-06-09 10:20:40||91.75||91.75||91.75||91.75|0
1654770050000|2022-06-09 10:20:50|91.79|91.76|91.86|91.8|91.88|91.82|91.79|91.75|9087
1654770060000|2022-06-09 10:21:00|91.87|91.81|91.9|91.85|91.9|91.85|91.87|91.81|50
1654770090000|2022-06-09 10:21:30||91.86||91.88||91.88||91.86|0
1654770100000|2022-06-09 10:21:40|91.93|91.9|91.94|91.9|91.94|91.91|91.93|91.9|3479
1654770110000|2022-06-09 10:21:50||91.91||91.9||91.91||91.9|0
1654770120000|2022-06-09 10:22:00||91.92||91.91||91.92||91.9|0
1654770150000|2022-06-09 10:22:30|91.96|91.92|91.97|91.95|91.97|91.95|91.96|91.92|6098
1654770160000|2022-06-09 10:22:40||91.96||91.95||91.96||91.95|21
1654770190000|2022-06-09 10:23:10|92|91.96|91.99|91.96|92.01|91.98|91.99|91.96|8432
1654770200000|2022-06-09 10:23:20|92.01||92.01||92.01||92.01||0
1654770210000|2022-06-09 10:23:30|92||92||92.01||92||0
1654770220000|2022-06-09 10:23:40|91.99|91.95|92.04|91.97|92.04|91.98|91.95|91.93|7473
1654770230000|2022-06-09 10:23:50||91.99||91.99||91.99||91.99|0
1654770240000|2022-06-09 10:24:00|92.02|91.97|92.01|91.97|92.02|91.98|92.01|91.95|0
1654770270000|2022-06-09 10:24:30|92.02|91.98|92.03|91.98|92.04|91.98|92.02|91.98|4199
1654770280000|2022-06-09 10:24:40|92.04|91.99|92.02|92|92.05|92|92.02|91.99|999
1654770300000|2022-06-09 10:25:00|92.01|91.97|91.97|91.91|92.01|91.97|91.96|91.9|2426
1654770310000|2022-06-09 10:25:10|91.96|91.89|91.94|91.9|91.96|91.9|91.94|91.89|0
1654770320000|2022-06-09 10:25:20|||||||||110
1654770330000|2022-06-09 10:25:30|||||||||5651
1654770350000|2022-06-09 10:25:50|91.96|91.89|92.02|91.96|92.02|91.98|91.96|91.89|5076
1654770360000|2022-06-09 10:26:00|92.03|91.95|92.03|91.98|92.03|91.98|92.03|91.95|0
1654770370000|2022-06-09 10:26:10|92||92||92||92||557
1654770380000|2022-06-09 10:26:20|||||||||6
1654770390000|2022-06-09 10:26:30||91.96||91.97||91.97||91.95|1859
1654770420000|2022-06-09 10:27:00|91.99|91.95|91.98|91.94|91.99|91.97|91.97|91.94|2677
1654770430000|2022-06-09 10:27:10|91.99|91.95|92|91.96|92|91.97|91.99|91.95|3258
1654770440000|2022-06-09 10:27:20||91.98||91.98||91.98||91.98|2150
1654770450000|2022-06-09 10:27:30|92.03|91.99|92.06|92.01|92.06|92.01|92.03|91.96|94
1654770460000|2022-06-09 10:27:40|||||||||560
1654770470000|2022-06-09 10:27:50|92.07|92.02|92.1|92.07|92.11|92.07|92.06|92.02|34399
1654770480000|2022-06-09 10:28:00|92.11|92.09|92.17|92.13|92.18|92.13|92.11|92.07|14605
1654770490000|2022-06-09 10:28:10|92.18|92.14|92.18|92.13|92.18|92.15|92.18|92.13|0
1654770500000|2022-06-09 10:28:20||92.15||92.13||92.15||92.13|0
1654770510000|2022-06-09 10:28:30||92.15||92.15||92.15||92.15|10000
1654770520000|2022-06-09 10:28:40||92.13||92.15||92.15||92.13|5
1654770530000|2022-06-09 10:28:50|92.21|92.16|92.23|92.18|92.26|92.2|92.21|92.16|2664
1654770540000|2022-06-09 10:29:00||92.19||92.18||92.19||92.18|0
1654770550000|2022-06-09 10:29:10||92.2||92.2||92.2||92.18|149
1654770590000|2022-06-09 10:29:50|92.24|92.21|92.24|92.2|92.24|92.22|92.24|92.2|2274
1654770610000|2022-06-09 10:30:10|92.25|92.21|92.28|92.23|92.32|92.26|92.25|92.21|1637
1654770620000|2022-06-09 10:30:20|92.29|92.24|92.3|92.24|92.3|92.24|92.29|92.24|0
1654770630000|2022-06-09 10:30:30|92.29||92.3||92.3||92.29||0
1654770640000|2022-06-09 10:30:40|92.29|92.23|92.25|92.23|92.29|92.23|92.25|92.23|2843
1654770650000|2022-06-09 10:30:50|92.24|92.22|92.26|92.2|92.26|92.23|92.24|92.2|2095
1654770660000|2022-06-09 10:31:00|92.25||92.24||92.26||92.24||0
1654770670000|2022-06-09 10:31:10|92.23||92.23||92.23||92.23||0
1654770690000|2022-06-09 10:31:30|92.22|92.19|92.18|92.12|92.22|92.19|92.17|92.12|6239
1654770700000|2022-06-09 10:31:40|92.17|92.13|92.18|92.13|92.18|92.13|92.17|92.12|0
1654770720000|2022-06-09 10:32:00|92.17|92.12|92.17|92.12|92.18|92.12|92.17|92.12|0
1654770740000|2022-06-09 10:32:20|92.18|92.13|92.24|92.2|92.24|92.21|92.18|92.13|8712
1654770750000|2022-06-09 10:32:30|92.23|92.19|92.25|92.22|92.25|92.22|92.23|92.18|3227
1654770770000|2022-06-09 10:32:50||92.23||92.23||92.24||92.22|0
1654770780000|2022-06-09 10:33:00|92.28|92.22|92.31|92.25|92.32|92.25|92.28|92.22|300
1654770790000|2022-06-09 10:33:10|92.3|92.24|92.32|92.27|92.33|92.27|92.29|92.24|6449
1654770830000|2022-06-09 10:33:50|92.31||92.32||92.32||92.31||0
1654770840000|2022-06-09 10:34:00|92.31|92.25|92.31|92.26|92.31|92.26|92.31|92.25|0
1654770850000|2022-06-09 10:34:10||92.27||92.27||92.27||92.27|150
1654770890000|2022-06-09 10:34:50|||||||||10
1654770910000|2022-06-09 10:35:10||92.28||92.28||92.28||92.28|1
1654770920000|2022-06-09 10:35:20|92.32|92.29|92.39|92.33|92.4|92.33|92.32|92.29|2218
1654770930000|2022-06-09 10:35:30|92.38|92.34|92.43|92.36|92.43|92.36|92.38|92.34|12504
1654770940000|2022-06-09 10:35:40|92.42|92.37|92.44|92.39|92.44|92.39|92.42|92.37|0
1654770950000|2022-06-09 10:35:50|||||||||1670
1654770960000|2022-06-09 10:36:00|92.43|92.38|92.41|92.34|92.43|92.38|92.39|92.33|3371
1654770970000|2022-06-09 10:36:10|92.4|92.32|92.39|92.32|92.4|92.32|92.39|92.32|0
1654770980000|2022-06-09 10:36:20|92.4|92.33|92.4|92.33|92.4|92.34|92.39|92.33|3359
1654771010000|2022-06-09 10:36:50|||||||||1861
1654771020000|2022-06-09 10:37:00|92.39|92.32|92.4|92.35|92.4|92.35|92.39|92.32|0
1654771030000|2022-06-09 10:37:10||92.36||92.35||92.36||92.35|33
1654771040000|2022-06-09 10:37:20|||||||||1313
1654771050000|2022-06-09 10:37:30||92.36||92.36||92.36||92.36|270
1654771060000|2022-06-09 10:37:40|||||||||35
1654771070000|2022-06-09 10:37:50||92.35||92.34||92.35||92.34|7201
1654771080000|2022-06-09 10:38:00|92.41|92.35|92.46|92.42|92.46|92.42|92.41|92.34|106021
1654771090000|2022-06-09 10:38:10|92.45|92.43|92.46|92.42|92.46|92.44|92.44|92.42|1270
1654771100000|2022-06-09 10:38:20|92.45|92.4|92.4|92.34|92.45|92.4|92.38|92.34|6777
1654771110000|2022-06-09 10:38:30|92.41|92.35|92.41|92.34|92.41|92.35|92.4|92.34|2679
1654771140000|2022-06-09 10:39:00|92.4||92.4||92.41||92.4||695
1654771150000|2022-06-09 10:39:10|92.38|92.31|92.36|92.32|92.38|92.34|92.35|92.29|11217
1654771160000|2022-06-09 10:39:20|92.34|92.29|92.31|92.26|92.34|92.32|92.31|92.26|5937
1654771170000|2022-06-09 10:39:30|||||||||584
1654771180000|2022-06-09 10:39:40|92.32|92.27|92.33|92.29|92.33|92.3|92.32|92.27|12
1654771190000|2022-06-09 10:39:50||92.28||92.27||92.28||92.27|0
1654771200000|2022-06-09 10:40:00|92.32|92.24|92.33|92.27|92.33|92.27|92.29|92.24|2761
1654771210000|2022-06-09 10:40:10||92.28||92.28||92.28||92.27|0
1654771220000|2022-06-09 10:40:20||92.27||92.27||92.27||92.27|0
1654771230000|2022-06-09 10:40:30||92.28||92.28||92.28||92.28|0
1654771240000|2022-06-09 10:40:40|92.34|92.29|92.35|92.29|92.35|92.31|92.34|92.29|1406
1654771250000|2022-06-09 10:40:50|92.34|92.28|92.33|92.27|92.34|92.28|92.32|92.27|0
1654771260000|2022-06-09 10:41:00|92.32|92.25|92.32|92.29|92.32|92.29|92.29|92.24|11129
1654771270000|2022-06-09 10:41:10|92.31|92.27|92.32|92.27|92.32|92.29|92.31|92.26|1775
1654771280000|2022-06-09 10:41:20||92.29||92.27||92.3||92.27|0
1654771290000|2022-06-09 10:41:30||92.29||92.29||92.29||92.29|0
1654771310000|2022-06-09 10:41:50|92.31|92.26|92.32|92.29|92.32|92.29|92.29|92.26|1062
1654771350000|2022-06-09 10:42:30|92.34|92.3|92.35|92.32|92.35|92.32|92.34|92.28|295
1654771360000|2022-06-09 10:42:40||92.33||92.33||92.33||92.33|0
1654771380000|2022-06-09 10:43:00|92.38|92.34|92.44|92.38|92.46|92.4|92.38|92.34|8630
1654771390000|2022-06-09 10:43:10|92.46|92.39|92.46|92.39|92.46|92.39|92.46|92.39|350503
1654771400000|2022-06-09 10:43:20|92.45|92.4|92.44|92.38|92.45|92.4|92.44|92.38|0
1654771410000|2022-06-09 10:43:30|92.45|92.39|92.45|92.39|92.45|92.39|92.45|92.39|1030
1654771430000|2022-06-09 10:43:50|92.44|92.38|92.37|92.31|92.44|92.38|92.36|92.31|9776
1654771440000|2022-06-09 10:44:00|92.36|92.3|92.36|92.3|92.36|92.3|92.36|92.3|0
1654771450000|2022-06-09 10:44:10|92.35|92.29|92.36|92.32|92.36|92.32|92.35|92.29|0
1654771460000|2022-06-09 10:44:20|92.37|92.31|92.33|92.28|92.37|92.31|92.33|92.27|2577
1654771470000|2022-06-09 10:44:30|92.32|92.26|92.32|92.26|92.33|92.27|92.32|92.26|0
1654771480000|2022-06-09 10:44:40|92.33|92.27|92.33|92.28|92.33|92.29|92.33|92.27|293
1654771490000|2022-06-09 10:44:50|92.35|92.27|92.37|92.34|92.37|92.34|92.34|92.27|2017
1654771500000|2022-06-09 10:45:00||92.35||92.34||92.35||92.34|0
1654771510000|2022-06-09 10:45:10|92.39|92.35|92.41|92.35|92.41|92.35|92.39|92.34|0
1654771520000|2022-06-09 10:45:20|92.4|92.34|92.41|92.35|92.41|92.35|92.4|92.34|0
1654771530000|2022-06-09 10:45:30|92.4|92.34|92.41|92.34|92.41|92.34|92.39|92.34|0
1654771540000|2022-06-09 10:45:40||92.35||92.35||92.35||92.35|0
1654771550000|2022-06-09 10:45:50|92.4|92.34|92.41|92.35|92.41|92.35|92.4|92.34|0
1654771560000|2022-06-09 10:46:00|92.39|92.34|92.37|92.32|92.39|92.34|92.35|92.3|24453
1654771570000|2022-06-09 10:46:10|92.36|92.33|92.3|92.24|92.36|92.33|92.28|92.24|8426
1654771580000|2022-06-09 10:46:20|92.29|92.25|92.3|92.24|92.3|92.25|92.29|92.23|0
1654771590000|2022-06-09 10:46:30|92.31|92.25|92.31|92.24|92.35|92.29|92.3|92.24|873
1654771600000|2022-06-09 10:46:40|92.3|92.25|92.31|92.24|92.31|92.25|92.3|92.24|0
1654771610000|2022-06-09 10:46:50|92.3|92.25|92.31|92.24|92.31|92.25|92.28|92.24|0
1654771620000|2022-06-09 10:47:00|92.3|92.25|92.31|92.25|92.31|92.25|92.3|92.25|0
1654771640000|2022-06-09 10:47:20|92.3||92.3||92.3||92.3||0
1654771650000|2022-06-09 10:47:30|92.31||92.31||92.31||92.3||0
1654771660000|2022-06-09 10:47:40|92.3|92.24|92.29|92.25|92.3|92.25|92.27|92.24|0
1654771670000|2022-06-09 10:47:50|92.3|92.24|92.28|92.24|92.3|92.24|92.28|92.24|1889
1654771680000|2022-06-09 10:48:00|92.27|92.21|92.24|92.18|92.27|92.22|92.21|92.15|1161
1654771690000|2022-06-09 10:48:10|92.23|92.19|92.23|92.19|92.23|92.19|92.23|92.19|11
1654771700000|2022-06-09 10:48:20||92.18||92.18||92.18||92.18|0
1654771730000|2022-06-09 10:48:50|92.22||92.22||92.22||92.22||0
1654771740000|2022-06-09 10:49:00|92.21|92.17|92.24|92.18|92.28|92.22|92.21|92.17|9053
1654771750000|2022-06-09 10:49:10|92.25|92.19|92.26|92.19|92.28|92.21|92.25|92.19|0
1654771760000|2022-06-09 10:49:20|92.27|92.2|92.29|92.23|92.29|92.23|92.27|92.2|10
1654771770000|2022-06-09 10:49:30|92.28|92.22|92.29|92.23|92.29|92.23|92.26|92.2|4242
1654771790000|2022-06-09 10:49:50|92.28|92.24|92.29|92.24|92.29|92.24|92.28|92.24|0
1654771800000|2022-06-09 10:50:00||92.25||92.24||92.25||92.24|1072
1654771820000|2022-06-09 10:50:20|92.31|92.25|92.34|92.27|92.37|92.3|92.29|92.25|9698
1654771830000|2022-06-09 10:50:30|92.35|92.28|92.36|92.3|92.37|92.3|92.35|92.28|0
1654771840000|2022-06-09 10:50:40|92.35|92.29|92.33|92.27|92.35|92.29|92.33|92.27|2500
1654771850000|2022-06-09 10:50:50|92.31|92.26|92.34|92.27|92.34|92.28|92.31|92.26|0
1654771860000|2022-06-09 10:51:00|92.33||92.34||92.34||92.33||0
1654771870000|2022-06-09 10:51:10|92.35|92.28|92.34|92.28|92.36|92.3|92.34|92.27|0
1654771880000|2022-06-09 10:51:20|92.35|92.27|92.34|92.27|92.35|92.28|92.33|92.27|0
1654771890000|2022-06-09 10:51:30|92.35||92.34||92.35||92.34||0
1654771900000|2022-06-09 10:51:40|92.33||92.34||92.34||92.33||0
1654771910000|2022-06-09 10:51:50|92.35|92.28|92.35|92.28|92.35|92.28|92.35|92.28|5
1654771920000|2022-06-09 10:52:00|92.34|92.27|92.35|92.28|92.35|92.28|92.33|92.27|600
1654771930000|2022-06-09 10:52:10|92.34||92.33||92.34||92.33||0
1654771940000|2022-06-09 10:52:20|92.32||92.32||92.32||92.32||4280
1654771950000|2022-06-09 10:52:30|92.3|92.26|92.26|92.21|92.31|92.26|92.25|92.2|15547
1654771960000|2022-06-09 10:52:40|92.25|92.2|92.25|92.19|92.25|92.2|92.24|92.19|0
1654771970000|2022-06-09 10:52:50|92.24||92.24||92.24||92.24||0
1654771980000|2022-06-09 10:53:00|92.23|92.18|92.21|92.17|92.23|92.18|92.21|92.17|0
1654772000000|2022-06-09 10:53:20|||||||||500
1654772020000|2022-06-09 10:53:40||92.16||92.16||92.16||92.16|0
1654772030000|2022-06-09 10:53:50||92.17||92.17||92.17||92.17|2000
1654772040000|2022-06-09 10:54:00|92.2|92.18|92.2|92.17|92.2|92.18|92.2|92.15|269
1654772060000|2022-06-09 10:54:20|92.21|92.18|92.25|92.19|92.25|92.2|92.21|92.17|5067
1654772080000|2022-06-09 10:54:40|92.26|92.2|92.26|92.22|92.26|92.22|92.26|92.2|1
1654772090000|2022-06-09 10:54:50||92.21||92.2||92.21||92.2|0
1654772100000|2022-06-09 10:55:00||92.21||92.21||92.21||92.21|0
1654772110000|2022-06-09 10:55:10||92.22||92.22||92.22||92.22|0
1654772130000|2022-06-09 10:55:30|92.25|92.2|92.25|92.2|92.25|92.2|92.25|92.2|0
1654772140000|2022-06-09 10:55:40|92.26|92.21|92.26|92.21|92.27|92.23|92.26|92.21|2144
1654772160000|2022-06-09 10:56:00||92.22||92.22||92.22||92.22|0
1654772170000|2022-06-09 10:56:10|92.27|92.23|92.3|92.25|92.31|92.26|92.27|92.23|4712
1654772180000|2022-06-09 10:56:20|92.31|92.26|92.33|92.27|92.33|92.27|92.31|92.26|0
1654772190000|2022-06-09 10:56:30|92.32|92.26|92.28|92.23|92.32|92.26|92.27|92.23|10478
1654772200000|2022-06-09 10:56:40|92.29||92.29||92.29||92.29||0
1654772210000|2022-06-09 10:56:50|92.28||92.29||92.29||92.28||0
1654772220000|2022-06-09 10:57:00|92.28||92.28||92.28||92.28||0
1654772230000|2022-06-09 10:57:10|92.27|92.21|92.24|92.18|92.28|92.22|92.22|92.16|10451
1654772240000|2022-06-09 10:57:20|92.23||92.23||92.23||92.23||0
1654772260000|2022-06-09 10:57:40|92.22|92.17|92.22|92.16|92.22|92.17|92.22|92.16|190
1654772270000|2022-06-09 10:57:50|92.21|92.15|92.16|92.11|92.21|92.15|92.15|92.08|0
1654772280000|2022-06-09 10:58:00|92.15|92.1|92.15|92.09|92.16|92.1|92.15|92.09|1084
1654772290000|2022-06-09 10:58:10|92.16|92.1|92.16|92.1|92.16|92.12|92.16|92.1|5630
1654772300000|2022-06-09 10:58:20|92.15|92.09|92.18|92.13|92.19|92.14|92.15|92.09|15557
1654772310000|2022-06-09 10:58:30|92.17|92.1|92.13|92.07|92.17|92.1|92.13|92.06|318
1654772320000|2022-06-09 10:58:40|92.14|92.08|92.14|92.09|92.14|92.09|92.14|92.08|1067
1654772340000|2022-06-09 10:59:00|92.13|92.07|92.12|92.05|92.13|92.07|92.1|92.05|3601
1654772350000|2022-06-09 10:59:10|92.11|92.04|92.07|92.02|92.11|92.04|92.06|92|2295
1654772360000|2022-06-09 10:59:20||92.03||92.01||92.04||92|0
1654772370000|2022-06-09 10:59:30|92.06|92|92.07|92.02|92.07|92.02|92.06|92|0
1654772380000|2022-06-09 10:59:40||92.01||92.02||92.02||92.01|0
1654772390000|2022-06-09 10:59:50|92.09|92.03|92.05|92|92.11|92.06|92.05|92|6721
1654772400000|2022-06-09 11:00:00|92.04|92.01|92.05|92.01|92.05|92.01|92.04|92|30
1654772410000|2022-06-09 11:00:10||92||92||92||92|0
1654772420000|2022-06-09 11:00:20||92.01||92.01||92.01||92.01|0
1654772430000|2022-06-09 11:00:30|92.07|92.02|92.09|92.03|92.11|92.05|92.07|92.02|2633
1654772440000|2022-06-09 11:00:40|92.1|92.04|92.1|92.04|92.1|92.04|92.1|92.04|21
1654772450000|2022-06-09 11:00:50|92.11|92.05|92.1|92.04|92.12|92.06|92.09|92.03|0
1654772460000|2022-06-09 11:01:00|92.11|92.05|92.1|92.05|92.11|92.05|92.08|92.05|593
1654772470000|2022-06-09 11:01:10|92.09||92.11||92.11||92.08||544
1654772480000|2022-06-09 11:01:20|92.1||92.1||92.11||92.07||0
1654772490000|2022-06-09 11:01:30|92.09||92.1||92.1||92.09||21897
1654772500000|2022-06-09 11:01:40|92.11|92.06|92.12|92.06|92.13|92.06|92.11|92.06|0
1654772510000|2022-06-09 11:01:50|92.11|92.07|92.11|92.07|92.12|92.07|92.11|92.06|0
1654772520000|2022-06-09 11:02:00|92.1|92.05|92.1|92.06|92.1|92.07|92.06|92.02|2392
1654772530000|2022-06-09 11:02:10|92.11|92.07|92.16|92.1|92.17|92.1|92.08|92.05|2428
1654772540000|2022-06-09 11:02:20|92.15||92.15||92.15||92.14||0
1654772550000|2022-06-09 11:02:30|92.16|92.11|92.14|92.1|92.17|92.11|92.14|92.1|0
1654772560000|2022-06-09 11:02:40||92.08||92.1||92.1||92.08|0
1654772570000|2022-06-09 11:02:50|92.15||92.17||92.17||92.15||0
1654772580000|2022-06-09 11:03:00|92.16|92.08|92.12|92.08|92.16|92.08|92.11|92.06|2528
1654772610000|2022-06-09 11:03:30|92.11|92.05|92.09|92.04|92.11|92.05|92.09|92.04|436
1654772620000|2022-06-09 11:03:40||92.03||92.04||92.04||92.03|0
1654772630000|2022-06-09 11:03:50||92.05||92.05||92.06||92.05|0
1654772640000|2022-06-09 11:04:00|92.08|92.04|92.08|92.02|92.08|92.04|92.05|92|552
1654772650000|2022-06-09 11:04:10|92.06||92.08||92.08||92.06||0
1654772660000|2022-06-09 11:04:20|92.07||92.07||92.07||92.07||0
1654772670000|2022-06-09 11:04:30|92.06||92.07||92.08||92.06||0
1654772680000|2022-06-09 11:04:40||92.03||92.04||92.04||92.03|0
1654772690000|2022-06-09 11:04:50|||||||||4355
1654772720000|2022-06-09 11:05:20|92.06||92.06||92.06||92.06||635
1654772730000|2022-06-09 11:05:30|92.07|92.05|92.07|92.05|92.07|92.05|92.07|92.05|4486
1654772740000|2022-06-09 11:05:40|92.06||92.09||92.09||92.06||3422
1654772750000|2022-06-09 11:05:50|92.08|92.02|92.08|92.02|92.09|92.05|92.05|92.01|2228
1654772760000|2022-06-09 11:06:00|92.07|92.01|92.1|92.04|92.1|92.04|92.05|92.01|0
1654772770000|2022-06-09 11:06:10|92.11|92.05|92.1|92.05|92.11|92.05|92.1|92.05|0
1654772780000|2022-06-09 11:06:20|92.11|92.06|92.12|92.07|92.12|92.07|92.11|92.06|0
1654772800000|2022-06-09 11:06:40|92.13|92.08|92.14|92.09|92.17|92.11|92.1|92.07|13240
1654772810000|2022-06-09 11:06:50|92.15|92.1|92.14|92.1|92.16|92.1|92.14|92.09|0
1654772820000|2022-06-09 11:07:00|92.16|92.11|92.18|92.14|92.18|92.14|92.16|92.11|2289
1654772830000|2022-06-09 11:07:10|||||||||55
1654772860000|2022-06-09 11:07:40|92.17|92.13|92.11|92.06|92.17|92.13|92.11|92.06|10400
1654772870000|2022-06-09 11:07:50|92.1|92.05|92.13|92.08|92.13|92.08|92.1|92.05|0
1654772880000|2022-06-09 11:08:00|92.12||92.12||92.12||92.12||4500
1654772910000|2022-06-09 11:08:30|92.11|92.07|92.11|92.06|92.11|92.07|92.09|92.04|6031
1654772920000|2022-06-09 11:08:40|92.1|92.07|92.11|92.06|92.11|92.07|92.1|92.05|105
1654772930000|2022-06-09 11:08:50||92.07||92.06||92.07||92.06|0
1654772940000|2022-06-09 11:09:00||92.05||92.06||92.06||92.05|1000
1654772950000|2022-06-09 11:09:10||92.07||92.08||92.08||92.07|0
1654772970000|2022-06-09 11:09:30|92.12|92.09|92.14|92.09|92.16|92.11|92.12|92.09|5260
1654772980000|2022-06-09 11:09:40|92.15|92.1|92.18|92.13|92.18|92.13|92.15|92.1|8508
1654772990000|2022-06-09 11:09:50|92.17||92.18||92.18||92.17||0
1654773000000|2022-06-09 11:10:00|92.17|92.12|92.17|92.12|92.17|92.12|92.17|92.12|0
1654773010000|2022-06-09 11:10:10|92.16|92.1|92.11|92.07|92.17|92.11|92.11|92.06|5709
1654773020000|2022-06-09 11:10:20|||||||||2
1654773050000|2022-06-09 11:10:50|92.1|92.05|92.15|92.1|92.15|92.1|92.1|92.04|976
1654773060000|2022-06-09 11:11:00|92.14|92.08|92.15|92.1|92.15|92.11|92.14|92.08|3450
1654773070000|2022-06-09 11:11:10||92.09||92.09||92.1||92.09|0
1654773110000|2022-06-09 11:11:50|92.14|92.1|92.16|92.11|92.17|92.13|92.14|92.1|0
1654773120000|2022-06-09 11:12:00|92.17|92.12|92.16|92.11|92.17|92.12|92.16|92.11|0
1654773130000|2022-06-09 11:12:10|92.17|92.12|92.17|92.11|92.17|92.12|92.16|92.1|0
1654773140000|2022-06-09 11:12:20|92.16||92.17||92.17||92.16||0
1654773170000|2022-06-09 11:12:50|92.16||92.16||92.17||92.16||0
1654773190000|2022-06-09 11:13:10|92.13|92.1|92.13|92.1|92.15|92.1|92.12|92.09|5998
1654773210000|2022-06-09 11:13:30|||||||||697
1654773220000|2022-06-09 11:13:40|||||||||1067
1654773230000|2022-06-09 11:13:50|92.15|92.11|92.17|92.12|92.17|92.12|92.15|92.11|9808
1654773240000|2022-06-09 11:14:00|92.16||92.17||92.17||92.16||0
1654773250000|2022-06-09 11:14:10||92.13||92.12||92.13||92.11|0
1654773260000|2022-06-09 11:14:20||92.13||92.12||92.13||92.11|0
1654773290000|2022-06-09 11:14:50|||||||||3000
1654773300000|2022-06-09 11:15:00|92.16|92.11|92.15|92.1|92.16|92.11|92.14|92.1|1783
1654773310000|2022-06-09 11:15:10|92.16|92.11|92.18|92.15|92.18|92.15|92.16|92.11|4899
1654773320000|2022-06-09 11:15:20|||||||||1598
1654773340000|2022-06-09 11:15:40|||||||||1009
1654773480000|2022-06-09 11:18:00|92.17|92.14|92.19|92.15|92.19|92.17|92.15|92.12|9385
1654773490000|2022-06-09 11:18:10|92.2|92.16|92.2|92.17|92.2|92.18|92.2|92.16|23
1654773500000|2022-06-09 11:18:20|92.22|92.18|92.21|92.18|92.23|92.18|92.21|92.17|1912
1654773510000|2022-06-09 11:18:30||92.17||92.16||92.17||92.16|0
1654773540000|2022-06-09 11:19:00|92.23|92.17|92.22|92.2|92.24|92.2|92.22|92.17|4514
1654773550000|2022-06-09 11:19:10|92.21|92.18|92.22|92.18|92.22|92.19|92.21|92.16|2050
1654773560000|2022-06-09 11:19:20|92.23|92.19|92.21|92.18|92.23|92.19|92.21|92.18|0
1654773570000|2022-06-09 11:19:30||92.19||92.19||92.19||92.19|13341
1654773590000|2022-06-09 11:19:50||92.2||92.2||92.2||92.2|50
1654773600000|2022-06-09 11:20:00|||||||||30
1654773620000|2022-06-09 11:20:20|92.24|92.21|92.24|92.2|92.26|92.21|92.24|92.2|925
1654773630000|2022-06-09 11:20:30|92.26|92.21|92.26|92.22|92.27|92.22|92.26|92.21|29
1654773640000|2022-06-09 11:20:40|92.25|92.21|92.24|92.2|92.25|92.21|92.23|92.2|943
1654773660000|2022-06-09 11:21:00|92.23||92.23||92.23||92.23||0
1654773670000|2022-06-09 11:21:10|92.26|92.21|92.27|92.23|92.27|92.23|92.26|92.21|1850
1654773680000|2022-06-09 11:21:20|92.26|92.22|92.26|92.21|92.27|92.23|92.26|92.21|0
1654773690000|2022-06-09 11:21:30|92.27|92.22|92.27|92.23|92.27|92.23|92.27|92.22|0
1654773730000|2022-06-09 11:22:10|92.26|92.22|92.26|92.21|92.26|92.22|92.26|92.21|0
1654773740000|2022-06-09 11:22:20|92.27|92.22|92.27|92.22|92.27|92.22|92.27|92.22|0
1654773760000|2022-06-09 11:22:40|92.3|92.23|92.28|92.22|92.3|92.27|92.26|92.22|24893
1654773770000|2022-06-09 11:22:50|92.29|92.24|92.34|92.29|92.35|92.33|92.29|92.24|127679
1654773780000|2022-06-09 11:23:00|92.33|92.3|92.33|92.3|92.34|92.31|92.27|92.23|24734
1654773790000|2022-06-09 11:23:10|92.32|92.29|92.33|92.29|92.33|92.29|92.27|92.23|4171
1654773800000|2022-06-09 11:23:20|92.34|92.3|92.31|92.26|92.34|92.31|92.29|92.23|6202
1654773810000|2022-06-09 11:23:30|92.3|92.23|92.25|92.22|92.31|92.24|92.24|92.22|1011
1654773820000|2022-06-09 11:23:40|92.23|92.21|92.22|92.17|92.23|92.21|92.18|92.13|5391
1654773830000|2022-06-09 11:23:50|92.21||92.2||92.21||92.2||0
1654773840000|2022-06-09 11:24:00|92.21|92.18|92.22|92.18|92.22|92.18|92.2|92.18|0
1654773850000|2022-06-09 11:24:10|92.21|92.17|92.17|92.13|92.22|92.17|92.16|92.13|5013
1654773860000|2022-06-09 11:24:20|92.16||92.17||92.17||92.16||0
1654773870000|2022-06-09 11:24:30|92.18|92.14|92.21|92.16|92.21|92.16|92.18|92.14|0
1654773880000|2022-06-09 11:24:40|92.23|92.17|92.21|92.16|92.23|92.17|92.19|92.14|0
1654773890000|2022-06-09 11:24:50|92.2|92.17|92.2|92.15|92.21|92.17|92.2|92.14|0
1654773900000|2022-06-09 11:25:00|92.19|92.14|92.18|92.13|92.19|92.14|92.17|92.13|0
1654773910000|2022-06-09 11:25:10||92.14||92.13||92.14||92.13|0
1654773920000|2022-06-09 11:25:20|92.17||92.18||92.18||92.17||0
1654773930000|2022-06-09 11:25:30|92.19|92.15|92.21|92.15|92.23|92.18|92.19|92.15|0
1654773940000|2022-06-09 11:25:40|92.2|92.16|92.17|92.13|92.21|92.16|92.17|92.13|1001
1654773950000|2022-06-09 11:25:50|92.16|92.11|92.13|92.07|92.16|92.11|92.12|92.05|3067
1654773960000|2022-06-09 11:26:00|92.12||92.13||92.13||92.12||0
1654773970000|2022-06-09 11:26:10|92.12|92.04|92.11|92.06|92.12|92.06|92.1|92.04|0
1654773980000|2022-06-09 11:26:20|92.12|92.07|92.11|92.04|92.13|92.07|92.1|92.04|0
1654773990000|2022-06-09 11:26:30|92.1|92.03|92.11|92.05|92.13|92.06|92.06|91.99|6053
1654774000000|2022-06-09 11:26:40|92.1||92.1||92.1||92.1||0
1654774010000|2022-06-09 11:26:50|92.11|92.06|92.13|92.07|92.13|92.07|92.08|92.03|2965
1654774020000|2022-06-09 11:27:00|92.12|92.08|92.13|92.08|92.13|92.08|92.12|92.08|0
1654774030000|2022-06-09 11:27:10|92.14|92.09|92.14|92.08|92.14|92.1|92.14|92.08|10
1654774040000|2022-06-09 11:27:20|92.13||92.14||92.14||92.13||0
1654774050000|2022-06-09 11:27:30||92.09||92.09||92.09||92.09|0
1654774070000|2022-06-09 11:27:50||92.08||92.08||92.08||92.08|0
1654774080000|2022-06-09 11:28:00|92.16|92.09|92.16|92.11|92.16|92.11|92.16|92.09|53
1654774090000|2022-06-09 11:28:10|92.15|92.1|92.12|92.07|92.15|92.1|92.11|92.07|3156
1654774100000|2022-06-09 11:28:20|92.14|92.08|92.14|92.09|92.15|92.09|92.14|92.08|0
1654774110000|2022-06-09 11:28:30|92.13|92.08|92.14|92.08|92.14|92.09|92.13|92.07|1
1654774120000|2022-06-09 11:28:40|92.13|92.07|92.14|92.07|92.14|92.08|92.13|92.07|0
1654774130000|2022-06-09 11:28:50|92.13|92.08|92.14|92.07|92.14|92.08|92.13|92.07|0
1654774140000|2022-06-09 11:29:00|92.13|92.08|92.14|92.08|92.14|92.08|92.13|92.08|0
1654774150000|2022-06-09 11:29:10|92.13|92.07|92.11|92.07|92.13|92.07|92.1|92.07|4090
1654774160000|2022-06-09 11:29:20|92.1|92.06|92.13|92.07|92.14|92.09|92.09|92.06|7579
1654774170000|2022-06-09 11:29:30|92.12|92.08|92.14|92.09|92.14|92.09|92.12|92.07|876
1654774180000|2022-06-09 11:29:40||92.1||92.08||92.1||92.08|0
1654774190000|2022-06-09 11:29:50||92.09||92.09||92.09||92.08|269
1654774200000|2022-06-09 11:30:00||92.08||92.09||92.11||92.08|9759
1654774210000|2022-06-09 11:30:10|92.13|92.08|92.14|92.09|92.14|92.1|92.13|92.07|0
1654774220000|2022-06-09 11:30:20|92.13|92.08|92.13|92.09|92.13|92.09|92.13|92.08|0
1654774240000|2022-06-09 11:30:40|92.14|92.1|92.14|92.1|92.14|92.1|92.14|92.1|0
1654774260000|2022-06-09 11:31:00|92.13||92.13||92.13||92.13||0
1654774280000|2022-06-09 11:31:20|92.14|92.11|92.2|92.15|92.2|92.15|92.14|92.11|3787
1654774290000|2022-06-09 11:31:30|92.19|92.14|92.19|92.14|92.19|92.15|92.18|92.13|0
1654774310000|2022-06-09 11:31:50||92.15||92.15||92.16||92.14|0
1654774320000|2022-06-09 11:32:00|92.18|92.14|92.13|92.08|92.18|92.14|92.11|92.06|3023
1654774330000|2022-06-09 11:32:10|92.12|92.07|92.09|92.03|92.12|92.07|92.08|92.03|2503
1654774340000|2022-06-09 11:32:20|92.08|92.02|92.08|92.02|92.08|92.03|92.08|92.02|35
1654774350000|2022-06-09 11:32:30|92.07|92.01|92.07|92.01|92.07|92.01|92.07|92.01|0
1654774360000|2022-06-09 11:32:40|92.08|92.02|92.1|92.04|92.1|92.04|92.08|92.01|0
1654774370000|2022-06-09 11:32:50|92.09|92.03|92.07|92.03|92.09|92.04|92.07|92.01|3
1654774380000|2022-06-09 11:33:00||92.02||92.02||92.02||92.02|11992
1654774390000|2022-06-09 11:33:10|92.06|92.03|92.06|92.03|92.06|92.03|92.06|92.03|0
1654774430000|2022-06-09 11:33:50|92.04|92.01|92.03|92|92.05|92.01|92.03|91.98|2872
1654774440000|2022-06-09 11:34:00|92.04||92.04||92.04||92.04||4421
1654774450000|2022-06-09 11:34:10|92.03||92.03||92.04||92.03||0
1654774460000|2022-06-09 11:34:20|||||||||2
1654774490000|2022-06-09 11:34:50|92.02|91.97|91.96|91.91|92.02|91.97|91.96|91.9|9960
1654774500000|2022-06-09 11:35:00|91.95|91.9|91.92|91.88|91.95|91.9|91.92|91.87|4365
1654774510000|2022-06-09 11:35:10|91.93|91.89|91.93|91.9|91.93|91.91|91.92|91.88|13737
1654774560000|2022-06-09 11:36:00|91.92||91.92||91.92||91.92||0
1654774580000|2022-06-09 11:36:20|91.91|91.87|91.89|91.84|91.92|91.9|91.89|91.83|6120
1654774590000|2022-06-09 11:36:30|91.9|91.85|91.88|91.86|91.91|91.86|91.88|91.85|0
1654774600000|2022-06-09 11:36:40|91.9|91.87|91.93|91.9|91.95|91.9|91.89|91.87|4982
1654774630000|2022-06-09 11:37:10|91.95|91.91|91.89|91.86|91.95|91.91|91.89|91.86|2862
1654774640000|2022-06-09 11:37:20|91.9||91.91||91.91||91.9||0
1654774650000|2022-06-09 11:37:30|91.89|91.87|91.89|91.86|91.89|91.87|91.89|91.86|329
1654774660000|2022-06-09 11:37:40|91.91|91.85|91.91|91.86|91.91|91.86|91.91|91.85|0
1654774680000|2022-06-09 11:38:00|91.92|91.87|91.92|91.87|91.95|91.9|91.92|91.87|81
1654774690000|2022-06-09 11:38:10||91.88||91.88||91.88||91.88|30
1654774700000|2022-06-09 11:38:20|91.91|91.87|91.9|91.86|91.93|91.88|91.9|91.85|0
1654774720000|2022-06-09 11:38:40|||||||||5
1654774730000|2022-06-09 11:38:50||91.87||91.87||91.87||91.86|1088
1654774740000|2022-06-09 11:39:00||91.86||91.87||91.87||91.86|0
1654774750000|2022-06-09 11:39:10|91.92|91.88|91.95|91.9|91.95|91.9|91.92|91.88|280
1654774780000|2022-06-09 11:39:40|||||||||24853
1654774790000|2022-06-09 11:39:50|||||||||10
1654774800000|2022-06-09 11:40:00|91.94||91.94||91.94||91.94||3000
1654774840000|2022-06-09 11:40:40|91.95|91.91|91.98|91.94|91.99|91.94|91.95|91.9|4158
1654774850000|2022-06-09 11:40:50|91.99|91.95|92|91.95|92.01|91.95|91.99|91.95|0
1654774860000|2022-06-09 11:41:00|91.99||92||92||91.99||70
1654774870000|2022-06-09 11:41:10|91.99|91.94|91.97|91.94|91.99|91.94|91.97|91.94|2612
1654774880000|2022-06-09 11:41:20|||||||||41
1654774890000|2022-06-09 11:41:30|91.98||92||92||91.98||5
1654774900000|2022-06-09 11:41:40|||||||||374
1654774920000|2022-06-09 11:42:00|91.99||91.98||91.99||91.97||0
1654774950000|2022-06-09 11:42:30|91.99|91.95|91.99|91.94|92|91.95|91.98|91.94|2545
1654774960000|2022-06-09 11:42:40|92||92||92||92||0
1654774980000|2022-06-09 11:43:00|91.99||91.99||91.99||91.99||0
1654774990000|2022-06-09 11:43:10|91.98||91.98||91.98||91.98||0
1654775010000|2022-06-09 11:43:30|||||||||51
1654775030000|2022-06-09 11:43:50|91.99|91.95|91.99|91.96|91.99|91.96|91.99|91.94|2593
1654775050000|2022-06-09 11:44:10|||||||||3232
1654775080000|2022-06-09 11:44:40|||||||||10
1654775090000|2022-06-09 11:44:50|92.01|91.97|92.04|92|92.04|92|92|91.97|2279
1654775100000|2022-06-09 11:45:00|||||||||5
1654775110000|2022-06-09 11:45:10|92.03|92.01|92.03|92|92.04|92.01|92.03|92|9052
1654775120000|2022-06-09 11:45:20|92.04|92.01|92.06|92.01|92.06|92.03|92.04|92.01|17110
1654775130000|2022-06-09 11:45:30|92.05|92.02|92.05|92.01|92.05|92.02|92.05|92.01|622
1654775140000|2022-06-09 11:45:40|92.04|92|92.07|92.01|92.09|92.04|92.02|91.97|175368
1654775150000|2022-06-09 11:45:50|92.06|92|92.07|92.01|92.07|92.02|92.05|92|16155
1654775160000|2022-06-09 11:46:00|92.06|92|91.97|91.91|92.07|92.02|91.95|91.89|57972
1654775170000|2022-06-09 11:46:10|91.95|91.92|91.84|91.8|92|91.93|91.81|91.74|16232
1654775180000|2022-06-09 11:46:20|91.81|91.81|92.02|91.97|92.03|91.97|91.81|91.81|63801
1654775190000|2022-06-09 11:46:30|91.99|91.95|91.95|91.88|92.02|92|91.95|91.85|24304
1654775200000|2022-06-09 11:46:40|91.93|91.85|92.02|91.95|92.05|92|91.89|91.81|49994
1654775210000|2022-06-09 11:46:50|92.04|91.96|91.98|91.92|92.04|91.98|91.97|91.92|10225
1654775220000|2022-06-09 11:47:00|91.99|91.94|91.96|91.89|92.02|91.96|91.94|91.88|25239
1654775230000|2022-06-09 11:47:10|91.95|91.88|91.94|91.87|91.96|91.89|91.9|91.83|2800
1654775240000|2022-06-09 11:47:20|91.92|91.86|91.9|91.84|91.96|91.9|91.88|91.8|21
1654775250000|2022-06-09 11:47:30|91.89|91.83|91.92|91.85|91.93|91.86|91.85|91.76|6286
1654775260000|2022-06-09 11:47:40|91.9|91.84|91.92|91.85|91.98|91.92|91.89|91.83|190
1654775270000|2022-06-09 11:47:50|91.93|91.86|91.91|91.87|91.94|91.89|91.9|91.83|7556
1654775280000|2022-06-09 11:48:00|91.92|91.84|91.86|91.79|91.92|91.87|91.84|91.77|5551
1654775290000|2022-06-09 11:48:10|91.85|91.78|91.85|91.77|91.88|91.81|91.82|91.74|84980
1654775300000|2022-06-09 11:48:20|91.84|91.78|91.88|91.81|91.88|91.81|91.81|91.74|3234
1654775310000|2022-06-09 11:48:30|91.86|91.8|91.83|91.78|91.87|91.81|91.83|91.76|0
1654775320000|2022-06-09 11:48:40|91.82|91.76|91.86|91.8|91.86|91.8|91.78|91.71|8355
1654775330000|2022-06-09 11:48:50|91.85|91.79|91.84|91.76|91.85|91.79|91.8|91.74|1083
1654775340000|2022-06-09 11:49:00|91.81|91.75|91.8|91.74|91.83|91.78|91.8|91.74|5880
1654775350000|2022-06-09 11:49:10|91.79|91.73|91.76|91.71|91.79|91.73|91.75|91.7|2886
1654775360000|2022-06-09 11:49:20|91.8|91.72|91.77|91.72|91.84|91.76|91.77|91.72|1998
1654775370000|2022-06-09 11:49:30|91.78|91.71|91.77|91.72|91.78|91.75|91.77|91.7|22
1654775380000|2022-06-09 11:49:40|91.78|91.71|91.82|91.75|91.86|91.78|91.75|91.68|34791
1654775390000|2022-06-09 11:49:50|91.83|91.76|91.87|91.81|91.87|91.81|91.83|91.76|2780
1654775400000|2022-06-09 11:50:00|91.86|91.8|91.89|91.82|91.91|91.85|91.84|91.78|1335
1654775410000|2022-06-09 11:50:10|91.87|91.83|91.91|91.86|91.91|91.87|91.87|91.83|0
1654775420000|2022-06-09 11:50:20|91.9|91.87|91.91|91.86|91.91|91.87|91.9|91.83|6
1654775430000|2022-06-09 11:50:30|91.9|91.87|91.91|91.85|91.91|91.87|91.88|91.81|570
1654775440000|2022-06-09 11:50:40||91.86||91.85||91.86||91.85|0
1654775450000|2022-06-09 11:50:50||91.86||91.86||91.86||91.85|0
1654775460000|2022-06-09 11:51:00|91.9|91.85|91.89|91.82|91.91|91.85|91.87|91.8|3493
1654775470000|2022-06-09 11:51:10|91.88|91.83|91.88|91.83|91.9|91.83|91.87|91.8|0
1654775480000|2022-06-09 11:51:20||91.82||91.83||91.84||91.81|0
1654775490000|2022-06-09 11:51:30|91.91|91.84|91.87|91.81|91.91|91.86|91.86|91.8|12771
1654775500000|2022-06-09 11:51:40|91.86|91.8|91.83|91.76|91.86|91.81|91.82|91.76|0
1654775510000|2022-06-09 11:51:50|91.84|91.77|91.82|91.76|91.85|91.78|91.77|91.72|100
1654775520000|2022-06-09 11:52:00|91.81|91.75|91.8|91.74|91.81|91.75|91.8|91.74|1019
1654775530000|2022-06-09 11:52:10|91.79||91.8||91.8||91.79||6275
1654775540000|2022-06-09 11:52:20|91.79|91.72|91.85|91.79|91.85|91.79|91.77|91.71|1788
1654775550000|2022-06-09 11:52:30|91.86|91.8|91.86|91.8|91.89|91.83|91.84|91.79|110
1654775560000|2022-06-09 11:52:40|91.87|91.81|91.89|91.82|91.89|91.82|91.87|91.81|12000
1654775570000|2022-06-09 11:52:50|91.91|91.83|91.91|91.85|91.91|91.85|91.9|91.83|0
1654775580000|2022-06-09 11:53:00|91.9|91.86|91.91|91.84|91.91|91.86|91.89|91.82|0
1654775590000|2022-06-09 11:53:10|91.9|91.85|91.9|91.85|91.91|91.85|91.89|91.82|2000
1654775600000|2022-06-09 11:53:20|91.91|91.84|91.86|91.81|91.91|91.84|91.86|91.8|5791
1654775610000|2022-06-09 11:53:30|91.85|91.8|91.86|91.81|91.86|91.81|91.85|91.8|2000
1654775620000|2022-06-09 11:53:40|91.85|91.8|91.86|91.82|91.86|91.82|91.85|91.8|0
1654775630000|2022-06-09 11:53:50||91.81||91.83||91.83||91.81|4
1654775640000|2022-06-09 11:54:00|91.85|91.82|91.85|91.8|91.85|91.83|91.84|91.8|23899
1654775650000|2022-06-09 11:54:10|91.86|91.81|91.85|91.8|91.86|91.82|91.84|91.8|0
1654775660000|2022-06-09 11:54:20|91.86|91.86|91.91|91.84|91.91|91.86|91.85|91.81|32435
1654775670000|2022-06-09 11:54:30|91.9|91.85|91.9|91.84|91.91|91.85|91.89|91.83|0
1654775680000|2022-06-09 11:54:40|91.89|91.83|91.88|91.81|91.9|91.84|91.88|91.81|0
1654775690000|2022-06-09 11:54:50|91.86|91.82|91.84|91.78|91.86|91.84|91.82|91.75|15287
1654775700000|2022-06-09 11:55:00|91.85|91.79|91.85|91.79|91.85|91.79|91.83|91.79|21
1654775710000|2022-06-09 11:55:10|91.86|91.8|91.86|91.8|91.91|91.85|91.85|91.79|108
1654775720000|2022-06-09 11:55:20|91.85|91.79|92.05|92.01|92.05|92.01|91.83|91.78|110661
1654775730000|2022-06-09 11:55:30|92.04|92|92.03|92|92.04|92.01|92.01|91.99|16042
1654775740000|2022-06-09 11:55:40|92.02|91.99|92.05|92.02|92.05|92.02|92.02|91.98|8047
1654775750000|2022-06-09 11:55:50|92.04|92.01|92.03|91.99|92.04|92.01|92|91.98|10133
1654775760000|2022-06-09 11:56:00|92.04|92|92.06|92.04|92.07|92.05|92.04|92|28076
1654775770000|2022-06-09 11:56:10|92.07|92.05|92.14|92.09|92.17|92.12|92.07|92.05|87966
1654775780000|2022-06-09 11:56:20|92.13|92.08|92.1|92.07|92.13|92.08|92.1|92.06|3713
1654775790000|2022-06-09 11:56:30|92.09|92.06|92.12|92.08|92.12|92.08|92.08|92.05|2519
1654775800000|2022-06-09 11:56:40|92.11|92.07|92.08|92.05|92.11|92.07|92.08|92.05|6491
1654775810000|2022-06-09 11:56:50|92.06|92.04|92.07|92.03|92.08|92.04|92.05|92.03|5102
1654775820000|2022-06-09 11:57:00|92.06|92.02|92.04|92|92.06|92.02|92.03|92|2336
1654775830000|2022-06-09 11:57:10|92.03|91.99|92.03|92|92.03|92|92|91.98|622
1654775850000|2022-06-09 11:57:30|92.04|92.01|92.07|92.02|92.1|92.04|92.04|92.01|24632
1654775860000|2022-06-09 11:57:40|92.06|92.03|92.06|92.02|92.1|92.04|92.06|92.02|915
1654775870000|2022-06-09 11:57:50|92.05|92.04|92.06|92.02|92.06|92.04|92.05|92.02|5120
1654775880000|2022-06-09 11:58:00|92.05|92.03|92.03|92|92.05|92.03|92.02|92|3644
1654775890000|2022-06-09 11:58:10|92.02|91.98|91.97|91.93|92.02|91.98|91.97|91.93|2920
1654775900000|2022-06-09 11:58:20|91.95|91.94|92.01|91.96|92.02|91.97|91.95|91.94|8738
1654775910000|2022-06-09 11:58:30|92.02|91.97|92.02|91.97|92.02|91.97|92.02|91.97|0
1654775950000|2022-06-09 11:59:10|92.03|91.98|92.03|92|92.04|92|91.99|91.97|1907
1654775960000|2022-06-09 11:59:20|92.05|91.97|92.03|92|92.05|92|92.03|91.97|2370
1654775970000|2022-06-09 11:59:30|92.05|92.01|92.02|92|92.05|92.01|92.02|92|0
1654775980000|2022-06-09 11:59:40||92.01||92.01||92.01||92.01|0
1654775990000|2022-06-09 11:59:50||92||92||92||92|0
1654776000000|2022-06-09 12:00:00|92.01|91.98|91.97|91.91|92.02|92|91.97|91.91|4448
1654776010000|2022-06-09 12:00:10|91.95|91.9|91.95|91.91|91.95|91.91|91.95|91.89|1773
1654776020000|2022-06-09 12:00:20|91.94||91.94||91.94||91.94||0
1654776030000|2022-06-09 12:00:30|91.95|91.92|91.96|91.94|91.97|91.94|91.95|91.92|4285
1654776040000|2022-06-09 12:00:40|91.97|91.95|91.99|91.94|92|91.97|91.97|91.94|2929
1654776050000|2022-06-09 12:00:50||91.95||91.94||91.95||91.94|0
1654776060000|2022-06-09 12:01:00|92.01|91.95|91.96|91.9|92.03|91.97|91.94|91.9|235
1654776070000|2022-06-09 12:01:10|91.95|91.88|91.9|91.84|91.96|91.88|91.89|91.83|0
1654776080000|2022-06-09 12:01:20|91.88|91.82|91.89|91.83|91.9|91.84|91.88|91.82|0
1654776090000|2022-06-09 12:01:30|91.9||91.9||91.9||91.88||0
1654776100000|2022-06-09 12:01:40|91.91|91.84|91.91|91.86|91.92|91.87|91.91|91.84|767
1654776110000|2022-06-09 12:01:50|91.92|91.87|91.92|91.87|91.92|91.87|91.91|91.87|0
1654776120000|2022-06-09 12:02:00|91.91|91.85|91.9|91.83|91.91|91.86|91.89|91.83|1876
1654776130000|2022-06-09 12:02:10|91.89|91.84|91.89|91.85|91.9|91.87|91.89|91.83|5623
1654776140000|2022-06-09 12:02:20|91.88|91.83|91.8|91.75|91.88|91.83|91.8|91.74|1995
1654776150000|2022-06-09 12:02:30|91.82|91.76|91.83|91.79|91.87|91.82|91.82|91.76|2332
1654776160000|2022-06-09 12:02:40|91.82|91.78|91.83|91.78|91.84|91.78|91.82|91.76|0
1654776170000|2022-06-09 12:02:50|91.84||91.84||91.84||91.84||0
1654776180000|2022-06-09 12:03:00|91.83||91.82||91.83||91.81||706
1654776190000|2022-06-09 12:03:10|91.81|91.76|91.87|91.81|91.87|91.81|91.8|91.74|3502
1654776200000|2022-06-09 12:03:20|91.88|91.82|91.89|91.82|91.92|91.86|91.86|91.8|5000
1654776210000|2022-06-09 12:03:30|91.88|91.81|91.87|91.82|91.9|91.84|91.86|91.8|1086
1654776220000|2022-06-09 12:03:40|91.88|91.83|91.9|91.84|91.9|91.84|91.87|91.8|0
1654776230000|2022-06-09 12:03:50|91.91|91.85|91.91|91.85|91.92|91.85|91.88|91.82|0
1654776240000|2022-06-09 12:04:00||91.88||91.88||91.88||91.85|0
1654776250000|2022-06-09 12:04:10|91.9||91.9||91.9||91.9||545
1654776260000|2022-06-09 12:04:20|91.89|91.84|91.88|91.82|91.89|91.84|91.87|91.81|2539
1654776270000|2022-06-09 12:04:30|91.89|91.83|91.89|91.84|91.89|91.85|91.89|91.83|0
1654776280000|2022-06-09 12:04:40|91.88|91.83|91.89|91.84|91.89|91.84|91.88|91.82|0
1654776290000|2022-06-09 12:04:50||91.85||91.85||91.85||91.85|0
1654776320000|2022-06-09 12:05:20||91.86||91.85||91.86||91.83|0
1654776330000|2022-06-09 12:05:30|91.88||91.88||91.88||91.88||0
1654776340000|2022-06-09 12:05:40||91.86||91.85||91.86||91.85|2401
1654776360000|2022-06-09 12:06:00|91.89|91.86|91.9|91.84|91.9|91.87|91.85|91.79|10478
1654776370000|2022-06-09 12:06:10|91.91|91.85|91.91|91.85|91.91|91.86|91.89|91.83|0
1654776380000|2022-06-09 12:06:20|91.9|91.84|91.9|91.85|91.91|91.85|91.9|91.83|426
1654776390000|2022-06-09 12:06:30|91.91|91.86|91.96|91.9|91.97|91.9|91.89|91.86|4381
1654776400000|2022-06-09 12:06:40|91.97|91.91|91.97|91.91|91.97|91.92|91.96|91.91|0
1654776410000|2022-06-09 12:06:50|91.96|91.9|91.95|91.9|91.96|91.9|91.92|91.89|1
1654776420000|2022-06-09 12:07:00||91.91||91.91||91.91||91.9|0
1654776440000|2022-06-09 12:07:20||91.92||91.92||91.92||91.92|0
1654776450000|2022-06-09 12:07:30||91.9||91.91||91.92||91.9|0
1654776470000|2022-06-09 12:07:50|91.94|91.89|91.92|91.89|91.94|91.9|91.92|91.89|58
1654776480000|2022-06-09 12:08:00|91.91||91.94||91.94||91.91||1
1654776510000|2022-06-09 12:08:30|91.93||91.93||91.93||91.92||3
1654776520000|2022-06-09 12:08:40|91.92|91.87|91.92|91.87|91.92|91.88|91.87|91.82|14333
1654776530000|2022-06-09 12:08:50|91.93|91.88|91.93|91.88|91.93|91.88|91.92|91.86|0
1654776540000|2022-06-09 12:09:00|91.92|91.86|91.92|91.87|91.93|91.87|91.92|91.86|524
1654776550000|2022-06-09 12:09:10|91.93|91.88|91.94|91.88|91.94|91.88|91.93|91.88|0
1654776560000|2022-06-09 12:09:20|91.93|91.9|91.93|91.9|91.97|91.91|91.93|91.88|0
1654776570000|2022-06-09 12:09:30||91.88||91.9||91.9||91.88|0
1654776580000|2022-06-09 12:09:40||91.89||91.89||91.9||91.89|0
1654776590000|2022-06-09 12:09:50||91.88||91.9||91.9||91.87|8
1654776600000|2022-06-09 12:10:00||91.88||91.9||91.91||91.88|0
1654776610000|2022-06-09 12:10:10||91.91||91.9||91.91||91.9|0
1654776620000|2022-06-09 12:10:20|91.92|91.91|91.93|91.91|91.93|91.92|91.92|91.9|3067
1654776660000|2022-06-09 12:11:00|91.92|91.9|91.9|91.84|91.93|91.9|91.9|91.84|2706
1654776670000|2022-06-09 12:11:10|91.89|91.83|91.9|91.86|91.92|91.87|91.89|91.83|0
1654776680000|2022-06-09 12:11:20|91.91|91.85|91.91|91.87|91.91|91.87|91.9|91.85|5441
1654776690000|2022-06-09 12:11:30|91.9|91.86|91.9|91.84|91.91|91.86|91.89|91.83|200
1654776700000|2022-06-09 12:11:40|91.91|91.85|91.85|91.8|91.91|91.85|91.85|91.8|4329
1654776710000|2022-06-09 12:11:50||91.81||91.81||91.81||91.81|20934
1654776720000|2022-06-09 12:12:00|91.87|91.8|91.88|91.84|91.88|91.86|91.87|91.8|10060
1654776730000|2022-06-09 12:12:10|91.9|91.83|91.94|91.89|91.95|91.9|91.9|91.83|6413
1654776740000|2022-06-09 12:12:20|91.95|91.9|91.96|91.91|91.97|91.91|91.94|91.88|0
1654776760000|2022-06-09 12:12:40|91.95|91.89|91.93|91.89|91.95|91.89|91.92|91.86|155
1654776770000|2022-06-09 12:12:50|91.92|91.88|91.91|91.85|91.92|91.89|91.89|91.84|1901
1654776780000|2022-06-09 12:13:00|91.88|91.84|91.87|91.82|91.92|91.87|91.86|91.82|4736
1654776790000|2022-06-09 12:13:10|91.84|91.81|91.83|91.77|91.85|91.81|91.79|91.73|11914
1654776800000|2022-06-09 12:13:20|91.82|91.76|91.79|91.74|91.82|91.76|91.77|91.71|0
1654776810000|2022-06-09 12:13:30||91.73||91.75||91.75||91.73|42
1654776820000|2022-06-09 12:13:40|91.78|91.74|91.79|91.75|91.79|91.75|91.78|91.74|500
1654776830000|2022-06-09 12:13:50|91.8||91.8||91.8||91.8||0
1654776840000|2022-06-09 12:14:00|91.79||91.79||91.79||91.79||12345
1654776850000|2022-06-09 12:14:10|91.78||91.78||91.79||91.78||0
1654776870000|2022-06-09 12:14:30||91.76||91.76||91.76||91.76|5
1654776900000|2022-06-09 12:15:00|91.77|91.74|91.78|91.74|91.78|91.76|91.77|91.74|3707
1654776910000|2022-06-09 12:15:10||91.75||91.74||91.76||91.74|1720
1654776930000|2022-06-09 12:15:30||91.75||91.74||91.75||91.74|5
1654776950000|2022-06-09 12:15:50|||||||||5000
1654776960000|2022-06-09 12:16:00||91.75||91.75||91.75||91.75|59
1654776970000|2022-06-09 12:16:10|91.77|91.74|91.78|91.75|91.78|91.75|91.77|91.74|0
1654776980000|2022-06-09 12:16:20|91.77|91.76|91.82|91.77|91.83|91.79|91.77|91.74|9518
1654776990000|2022-06-09 12:16:30|91.84|91.76|91.83|91.78|91.84|91.78|91.82|91.76|0
1654777000000|2022-06-09 12:16:40|91.84|91.79|91.84|91.79|91.85|91.8|91.82|91.77|0
1654777010000|2022-06-09 12:16:50|91.83|91.78|91.83|91.79|91.84|91.79|91.83|91.78|0
1654777020000|2022-06-09 12:17:00|91.84||91.84||91.84||91.83||0
1654777030000|2022-06-09 12:17:10|91.83|91.8|91.84|91.79|91.84|91.8|91.83|91.79|0
1654777040000|2022-06-09 12:17:20|91.83|91.8|91.84|91.8|91.84|91.8|91.83|91.8|2
1654777050000|2022-06-09 12:17:30|91.85|91.81|91.89|91.84|91.89|91.84|91.85|91.79|0
1654777060000|2022-06-09 12:17:40|91.88|91.83|91.9|91.84|91.9|91.84|91.86|91.82|0
1654777070000|2022-06-09 12:17:50||91.85||91.86||91.86||91.85|0
1654777080000|2022-06-09 12:18:00|91.89|91.85|91.89|91.84|91.9|91.85|91.89|91.84|14304
1654777090000|2022-06-09 12:18:10|91.9|91.85|91.9|91.85|91.9|91.85|91.9|91.85|0
1654777100000|2022-06-09 12:18:20||91.86||91.88||91.88||91.86|45
1654777110000|2022-06-09 12:18:30|||||||||4
1654777140000|2022-06-09 12:19:00|||||||||159
1654777160000|2022-06-09 12:19:20|91.89|91.86|91.9|91.88|91.9|91.88|91.88|91.86|2694
1654777170000|2022-06-09 12:19:30|91.92|91.89|91.92|91.9|91.92|91.9|91.92|91.88|2377
1654777190000|2022-06-09 12:19:50|91.93|91.91|91.93|91.91|91.94|91.91|91.9|91.88|20123
1654777200000|2022-06-09 12:20:00|91.92|91.89|91.89|91.85|91.92|91.91|91.89|91.84|8418
1654777210000|2022-06-09 12:20:10|91.88|91.83|91.89|91.85|91.89|91.85|91.85|91.83|2362
1654777230000|2022-06-09 12:20:30|91.9|91.86|91.9|91.86|91.91|91.86|91.89|91.84|0
1654777240000|2022-06-09 12:20:40|91.91||91.9||91.91||91.9||0
1654777250000|2022-06-09 12:20:50|91.91|91.84|91.89|91.85|91.91|91.85|91.88|91.84|10
1654777260000|2022-06-09 12:21:00|91.88|91.84|91.87|91.82|91.88|91.84|91.85|91.82|2564
1654777270000|2022-06-09 12:21:10|91.86|91.81|91.85|91.84|91.88|91.84|91.85|91.81|16
1654777280000|2022-06-09 12:21:20|91.87|91.85|91.94|91.89|91.94|91.89|91.87|91.84|2143
1654777290000|2022-06-09 12:21:30|91.93|91.9|91.94|91.89|91.97|91.93|91.93|91.89|6881
1654777310000|2022-06-09 12:21:50|91.93|91.9|91.93|91.89|91.93|91.91|91.93|91.89|435
1654777320000|2022-06-09 12:22:00||91.9||91.9||91.9||91.9|0
1654777330000|2022-06-09 12:22:10|91.92|91.89|91.91|91.87|91.92|91.89|91.88|91.84|8697
1654777340000|2022-06-09 12:22:20|91.9||91.9||91.91||91.9||0
1654777370000|2022-06-09 12:22:50|||||||||2
1654777380000|2022-06-09 12:23:00|91.88|91.85|91.86|91.84|91.88|91.85|91.86|91.84|3075
1654777390000|2022-06-09 12:23:10|91.84|91.83|91.84|91.79|91.86|91.84|91.82|91.77|2119
1654777400000|2022-06-09 12:23:20|91.83|91.77|91.85|91.81|91.85|91.81|91.81|91.76|1890
1654777410000|2022-06-09 12:23:30|91.84|91.8|91.82|91.77|91.84|91.8|91.82|91.77|506
1654777420000|2022-06-09 12:23:40||91.79||91.79||91.79||91.79|13
1654777440000|2022-06-09 12:24:00|91.84|91.81|91.83|91.78|91.84|91.81|91.82|91.77|9485
1654777450000|2022-06-09 12:24:10|91.82||91.82||91.82||91.82||0
1654777460000|2022-06-09 12:24:20|91.81|91.77|91.78|91.73|91.81|91.77|91.76|91.73|0
1654777470000|2022-06-09 12:24:30|||||||||69
1654777490000|2022-06-09 12:24:50|91.77|91.74|91.77|91.74|91.77|91.74|91.77|91.73|0
1654777500000|2022-06-09 12:25:00||91.73||91.75||91.75||91.73|10000
1654777510000|2022-06-09 12:25:10|91.79|91.76|91.78|91.74|91.8|91.76|91.76|91.73|1817
1654777520000|2022-06-09 12:25:20|91.79|91.75|91.82|91.77|91.82|91.77|91.79|91.75|3832
1654777530000|2022-06-09 12:25:30||91.78||91.77||91.79||91.77|0
1654777540000|2022-06-09 12:25:40|91.84|91.78|91.84|91.8|91.85|91.8|91.84|91.77|0
1654777550000|2022-06-09 12:25:50|91.83||91.84||91.84||91.82||0
1654777560000|2022-06-09 12:26:00|91.83|91.79|91.84|91.8|91.84|91.8|91.82|91.79|14
1654777570000|2022-06-09 12:26:10|91.85|91.81|91.85|91.81|91.85|91.81|91.85|91.81|6000
1654777580000|2022-06-09 12:26:20|91.84|91.8|91.84|91.8|91.85|91.8|91.84|91.8|265
1654777590000|2022-06-09 12:26:30|91.82|91.78|91.84|91.8|91.84|91.8|91.82|91.78|1231
1654777600000|2022-06-09 12:26:40|91.85|91.81|91.86|91.83|91.86|91.84|91.85|91.81|13856
1654777610000|2022-06-09 12:26:50|91.85|91.82|91.84|91.79|91.85|91.82|91.84|91.78|4772
1654777620000|2022-06-09 12:27:00|91.86|91.8|91.85|91.8|91.86|91.82|91.85|91.79|500
1654777630000|2022-06-09 12:27:10||91.81||91.82||91.82||91.81|0
1654777640000|2022-06-09 12:27:20|91.86||91.84||91.86||91.84||0
1654777650000|2022-06-09 12:27:30||91.83||91.8||91.83||91.8|0
1654777660000|2022-06-09 12:27:40|||||||||514
1654777670000|2022-06-09 12:27:50|91.86|91.81|91.86|91.83|91.86|91.83|91.86|91.81|2103
1654777680000|2022-06-09 12:28:00|||||||||740
1654777700000|2022-06-09 12:28:20|91.85||91.85||91.85||91.85||0
1654777710000|2022-06-09 12:28:30||91.84||91.82||91.84||91.82|4030
1654777720000|2022-06-09 12:28:40||91.81||91.84||91.84||91.81|0
1654777730000|2022-06-09 12:28:50||91.82||91.82||91.82||91.81|1779
1654777770000|2022-06-09 12:29:30|91.87|91.83|91.88|91.83|91.88|91.84|91.85|91.82|8862
1654777790000|2022-06-09 12:29:50|91.89|91.84|91.87|91.84|91.9|91.85|91.87|91.83|345
1654777800000|2022-06-09 12:30:00|91.91|91.85|91.88|91.86|91.95|91.87|91.88|91.83|7952
1654777820000|2022-06-09 12:30:20|||||||||12000
1654777830000|2022-06-09 12:30:30|91.9|91.87|91.9|91.85|91.92|91.87|91.89|91.83|4811
1654777840000|2022-06-09 12:30:40|91.89||91.89||91.89||91.89||0
1654777850000|2022-06-09 12:30:50|91.9|91.86|91.94|91.9|91.95|91.91|91.9|91.86|2255
1654777860000|2022-06-09 12:31:00|||||||||32
1654777870000|2022-06-09 12:31:10|91.93|91.89|91.94|91.9|91.94|91.91|91.92|91.87|9007
1654777880000|2022-06-09 12:31:20||91.91||91.91||91.92||91.89|0
1654777890000|2022-06-09 12:31:30|91.95|91.92|91.94|91.91|91.95|91.93|91.94|91.91|1969
1654777900000|2022-06-09 12:31:40|91.95|91.92|91.95|91.92|91.95|91.92|91.95|91.92|4597
1654777910000|2022-06-09 12:31:50|91.96|91.93|91.97|91.93|91.97|91.93|91.96|91.93|2590
1654777920000|2022-06-09 12:32:00|91.98|91.94|91.98|91.94|91.99|91.96|91.97|91.94|2629
1654777930000|2022-06-09 12:32:10|91.99|91.95|91.98|91.94|91.99|91.95|91.98|91.94|0
1654777950000|2022-06-09 12:32:30|91.99|91.95|91.99|91.94|91.99|91.95|91.99|91.94|0
1654777960000|2022-06-09 12:32:40|91.98|91.93|91.88|91.85|91.98|91.94|91.88|91.84|7042
1654777970000|2022-06-09 12:32:50|||||||||6763
1654777980000|2022-06-09 12:33:00|||||||||16237
1654777990000|2022-06-09 12:33:10|91.87||91.87||91.87||91.87||0
1654778000000|2022-06-09 12:33:20|91.88|91.86|91.91|91.87|91.95|91.89|91.88|91.84|5643
1654778020000|2022-06-09 12:33:40|91.92||91.92||91.92||91.92||0
1654778030000|2022-06-09 12:33:50|91.93|91.88|91.96|91.91|91.96|91.92|91.93|91.88|26
1654778040000|2022-06-09 12:34:00|91.95|91.9|91.89|91.85|91.95|91.92|91.89|91.83|3542
1654778050000|2022-06-09 12:34:10|91.88||91.89||91.89||91.88||0
1654778060000|2022-06-09 12:34:20|91.87|91.84|91.85|91.83|91.87|91.85|91.85|91.8|4784
1654778070000|2022-06-09 12:34:30|91.84|91.8|91.88|91.82|91.89|91.83|91.83|91.77|16182
1654778080000|2022-06-09 12:34:40|91.89|91.84|91.89|91.85|91.9|91.85|91.89|91.82|0
1654778090000|2022-06-09 12:34:50|91.9|91.86|91.94|91.89|91.95|91.89|91.9|91.86|0
1654778100000|2022-06-09 12:35:00|91.93|91.88|91.87|91.84|91.93|91.89|91.87|91.82|12735
1654778110000|2022-06-09 12:35:10|91.88|91.85|91.89|91.83|91.92|91.88|91.88|91.83|39839
1654778120000|2022-06-09 12:35:20|91.87|91.82|91.86|91.84|91.87|91.85|91.86|91.82|1831
1654778140000|2022-06-09 12:35:40|91.85|91.82|91.77|91.71|91.85|91.82|91.76|91.7|2469
1654778150000|2022-06-09 12:35:50|91.76|91.72|91.74|91.7|91.77|91.73|91.74|91.7|0
1654778160000|2022-06-09 12:36:00||91.71||91.71||91.71||91.7|0
1654778170000|2022-06-09 12:36:10|91.73|91.72|91.74|91.71|91.76|91.72|91.73|91.71|2142
1654778180000|2022-06-09 12:36:20|91.73|91.7|91.73|91.67|91.73|91.7|91.67|91.6|52242
1654778190000|2022-06-09 12:36:30|91.72|91.68|91.74|91.68|91.74|91.7|91.71|91.66|3234
1654778200000|2022-06-09 12:36:40|91.75|91.7|91.75|91.69|91.75|91.7|91.74|91.68|0
1654778210000|2022-06-09 12:36:50|91.74|91.7|91.71|91.66|91.76|91.7|91.7|91.64|6006
1654778220000|2022-06-09 12:37:00|91.7|91.65|91.7|91.65|91.71|91.67|91.69|91.63|257
1654778230000|2022-06-09 12:37:10|91.69|91.66|91.65|91.62|91.69|91.66|91.64|91.6|5907
1654778240000|2022-06-09 12:37:20|91.68|91.63|91.72|91.68|91.74|91.69|91.68|91.63|515
1654778250000|2022-06-09 12:37:30|91.74|91.69|91.74|91.69|91.76|91.72|91.74|91.69|1232
1654778260000|2022-06-09 12:37:40|91.76|91.7|91.76|91.7|91.76|91.71|91.76|91.69|0
1654778270000|2022-06-09 12:37:50|91.75|91.71|91.75|91.7|91.75|91.71|91.74|91.69|6000
1654778280000|2022-06-09 12:38:00|91.74||91.74||91.74||91.74||0
1654778300000|2022-06-09 12:38:20|91.73|91.68|91.79|91.74|91.79|91.75|91.72|91.68|3884
1654778310000|2022-06-09 12:38:30|91.78|91.73|91.78|91.73|91.78|91.73|91.78|91.73|0
1654778320000|2022-06-09 12:38:40|91.76|91.72|91.78|91.73|91.78|91.73|91.76|91.71|0
1654778330000|2022-06-09 12:38:50|91.8|91.74|91.82|91.78|91.82|91.78|91.8|91.74|2510
1654778340000|2022-06-09 12:39:00|91.81|91.77|91.82|91.78|91.82|91.79|91.81|91.77|753
1654778360000|2022-06-09 12:39:20|91.81|91.79|91.82|91.78|91.82|91.79|91.81|91.78|0
1654778370000|2022-06-09 12:39:30|91.83|91.79|91.87|91.82|91.87|91.83|91.83|91.78|4747
1654778380000|2022-06-09 12:39:40|91.86|91.81|91.84|91.79|91.87|91.81|91.81|91.77|4823
1654778390000|2022-06-09 12:39:50|91.83|91.78|91.84|91.79|91.84|91.79|91.83|91.78|0
1654778400000|2022-06-09 12:40:00|91.83|91.8|91.86|91.81|91.87|91.83|91.83|91.8|2146
1654778410000|2022-06-09 12:40:10|91.85|91.8|91.86|91.81|91.86|91.81|91.85|91.8|0
1654778420000|2022-06-09 12:40:20|91.87|91.8|91.86|91.8|91.87|91.81|91.86|91.8|0
1654778430000|2022-06-09 12:40:30|91.87||91.87||91.87||91.87||0
1654778440000|2022-06-09 12:40:40|91.86|91.81|91.87|91.81|91.87|91.81|91.85|91.81|0
1654778450000|2022-06-09 12:40:50||91.82||91.82||91.82||91.81|0
1654778460000|2022-06-09 12:41:00|91.85||91.85||91.85||91.85||0
1654778470000|2022-06-09 12:41:10|91.84||91.84||91.85||91.84||0
1654778480000|2022-06-09 12:41:20|91.83|91.8|91.85|91.83|91.86|91.83|91.83|91.8|12686
1654778490000|2022-06-09 12:41:30|91.84|91.82|91.85|91.83|91.85|91.83|91.84|91.82|1812
1654778500000|2022-06-09 12:41:40|91.84|91.82|91.94|91.89|91.96|91.9|91.82|91.77|79737
1654778510000|2022-06-09 12:41:50|91.96|91.9|91.96|91.9|91.97|91.91|91.96|91.9|0
1654778520000|2022-06-09 12:42:00|91.95|91.91|91.95|91.91|91.95|91.91|91.95|91.9|1029
1654778530000|2022-06-09 12:42:10|91.97|91.92|91.97|91.94|91.97|91.95|91.97|91.92|1622
1654778540000|2022-06-09 12:42:20|91.98|91.95|91.95|91.9|92.06|91.99|91.95|91.9|6539
1654778550000|2022-06-09 12:42:30||91.92||91.92||91.92||91.92|25000
1654778560000|2022-06-09 12:42:40|91.96|91.93|91.96|91.92|91.98|91.93|91.96|91.9|128
1654778580000|2022-06-09 12:43:00|91.95|91.9|91.95|91.92|91.95|91.92|91.94|91.9|3754
1654778590000|2022-06-09 12:43:10|91.96|91.93|91.96|91.91|91.98|91.94|91.96|91.91|3139
1654778600000|2022-06-09 12:43:20||91.92||91.92||91.92||91.92|50000
1654778610000|2022-06-09 12:43:30||91.93||91.92||91.93||91.92|0
1654778620000|2022-06-09 12:43:40|91.95||91.95||91.95||91.95||2
1654778630000|2022-06-09 12:43:50|91.94|91.91|91.87|91.81|91.94|91.91|91.83|91.78|33303
1654778640000|2022-06-09 12:44:00|91.86|91.8|91.84|91.8|91.87|91.82|91.81|91.77|22742
1654778650000|2022-06-09 12:44:10||91.81||91.8||91.81||91.8|0
1654778660000|2022-06-09 12:44:20|91.83|91.81|91.84|91.8|91.84|91.82|91.83|91.8|1789
1654778670000|2022-06-09 12:44:30|91.86|91.81|91.87|91.83|91.87|91.83|91.83|91.8|3249
1654778680000|2022-06-09 12:44:40|91.86|91.84|91.86|91.82|91.87|91.84|91.86|91.8|0
1654778690000|2022-06-09 12:44:50|91.87|91.83|91.87|91.82|91.87|91.83|91.87|91.81|0
1654778700000|2022-06-09 12:45:00|91.86|91.81|91.85|91.81|91.86|91.82|91.85|91.8|275
1654778710000|2022-06-09 12:45:10|91.86|91.82|91.89|91.86|91.9|91.86|91.85|91.81|2347
1654778720000|2022-06-09 12:45:20|91.9|91.87|91.93|91.87|91.94|91.89|91.9|91.87|1067
1654778730000|2022-06-09 12:45:30||91.89||91.89||91.89||91.89|0
1654778740000|2022-06-09 12:45:40|91.92|91.87|91.92|91.9|91.92|91.9|91.89|91.85|7168
1654778750000|2022-06-09 12:45:50|91.91|91.88|91.92|91.89|91.92|91.89|91.91|91.87|4975
1654778760000|2022-06-09 12:46:00|91.91|91.9|91.91|91.9|91.92|91.9|91.91|91.87|1882
1654778770000|2022-06-09 12:46:10|91.92|91.87|91.99|91.94|91.99|91.94|91.92|91.87|7072
1654778780000|2022-06-09 12:46:20|91.98|91.92|91.97|91.94|91.98|91.94|91.96|91.92|0
1654778790000|2022-06-09 12:46:30|91.99|91.95|91.98|91.92|91.99|91.95|91.98|91.92|0
1654778800000|2022-06-09 12:46:40|91.99|91.93|92.03|92|92.04|92|91.99|91.93|7982
1654778810000|2022-06-09 12:46:50|||||||||3371
1654778820000|2022-06-09 12:47:00|92.02|91.97|91.95|91.92|92.02|91.97|91.95|91.92|11799
1654778840000|2022-06-09 12:47:20|91.94|91.91|91.94|91.91|91.95|91.92|91.93|91.9|6655
1654778870000|2022-06-09 12:47:50|91.93|91.9|91.96|91.9|91.96|91.91|91.89|91.85|19637
1654778880000|2022-06-09 12:48:00|91.95|91.89|91.93|91.89|91.95|91.9|91.92|91.87|8334
1654778890000|2022-06-09 12:48:10|91.94|91.9|91.94|91.9|91.98|91.93|91.94|91.9|30000
1654778910000|2022-06-09 12:48:30|91.95||91.93||91.95||91.93||11
1654778920000|2022-06-09 12:48:40|91.94|91.87|91.94|91.9|91.95|91.92|91.9|91.85|18059
1654778930000|2022-06-09 12:48:50|91.95|91.91|92|91.95|92|91.96|91.95|91.91|7609
1654778940000|2022-06-09 12:49:00|91.99|91.93|92|91.95|92|91.96|91.98|91.93|2644
1654778950000|2022-06-09 12:49:10|91.98|91.94|91.98|91.94|91.98|91.94|91.98|91.93|0
1654778960000|2022-06-09 12:49:20|92|91.95|92.03|91.98|92.03|91.98|92|91.95|2286
1654778970000|2022-06-09 12:49:30|92.02|91.97|92.02|91.98|92.02|91.99|92|91.97|2841
1654778980000|2022-06-09 12:49:40|92.03|91.99|92.02|92|92.04|92.01|92.02|91.97|2842
1654778990000|2022-06-09 12:49:50|92|91.99|92.01|91.97|92.03|92|92|91.97|38428
1654779000000|2022-06-09 12:50:00|92|91.96|91.99|91.96|92|91.97|91.98|91.96|6284
1654779010000|2022-06-09 12:50:10|92|91.97|92.05|92|92.05|92.01|92|91.96|28890
1654779020000|2022-06-09 12:50:20|92.04||92.05||92.05||92.04||0
1654779040000|2022-06-09 12:50:40|92.04|91.99|92.04|92|92.04|92|92|91.96|9988
1654779050000|2022-06-09 12:50:50|92.03|91.99|92.02|91.99|92.03|91.99|92.02|91.99|2
1654779060000|2022-06-09 12:51:00|92.01|91.98|92|91.97|92.01|91.98|91.98|91.96|21026
1654779070000|2022-06-09 12:51:10|91.99|91.96|91.99|91.97|91.99|91.97|91.99|91.96|0
1654779080000|2022-06-09 12:51:20|92.02|91.98|92.04|92|92.13|92.08|92.02|91.98|33320
1654779090000|2022-06-09 12:51:30|92.05|92.01|92.06|92.01|92.06|92.01|92.05|92.01|0
1654779110000|2022-06-09 12:51:50|92.05|92.03|92.04|92.01|92.05|92.03|92.03|92.01|4602
1654779120000|2022-06-09 12:52:00|92.02|92|92.04|92|92.04|92|92|91.95|53694
1654779130000|2022-06-09 12:52:10|92.03|91.97|91.98|91.93|92.03|91.98|91.97|91.91|12768
1654779140000|2022-06-09 12:52:20|91.97|91.92|91.96|91.92|91.97|91.93|91.96|91.92|0
1654779150000|2022-06-09 12:52:30|91.97|91.93|91.98|91.92|91.98|91.93|91.96|91.92|0
1654779170000|2022-06-09 12:52:50|91.97||91.96||91.97||91.96||1259
1654779180000|2022-06-09 12:53:00|91.95|91.9|91.93|91.9|91.96|91.9|91.93|91.88|0
1654779200000|2022-06-09 12:53:20|91.92|91.88|91.85|91.8|91.92|91.88|91.85|91.8|5860
1654779210000|2022-06-09 12:53:30|91.84|91.81|91.85|91.81|91.85|91.81|91.84|91.81|0
1654779220000|2022-06-09 12:53:40|91.84|91.78|91.82|91.8|91.84|91.8|91.82|91.76|5987
1654779230000|2022-06-09 12:53:50|91.81|91.77|91.81|91.77|91.81|91.77|91.8|91.76|1547
1654779240000|2022-06-09 12:54:00|91.8|91.75|91.82|91.77|91.83|91.8|91.79|91.74|10354
1654779250000|2022-06-09 12:54:10|91.8|91.78|91.8|91.76|91.8|91.78|91.8|91.76|0
1654779280000|2022-06-09 12:54:40|91.79|91.75|91.79|91.74|91.82|91.75|91.75|91.7|15820
1654779290000|2022-06-09 12:54:50|91.82|91.75|91.79|91.74|91.82|91.78|91.79|91.74|1657
1654779300000|2022-06-09 12:55:00|91.8|91.75|91.82|91.77|91.82|91.77|91.8|91.75|0
1654779310000|2022-06-09 12:55:10|91.8|91.78|91.84|91.8|91.87|91.81|91.8|91.76|0
1654779320000|2022-06-09 12:55:20|91.87|91.81|91.9|91.85|91.91|91.86|91.86|91.8|168
1654779330000|2022-06-09 12:55:30|91.89|91.83|91.87|91.82|91.9|91.83|91.84|91.8|6693
1654779340000|2022-06-09 12:55:40|91.88|91.83|91.86|91.84|91.9|91.84|91.86|91.83|100100
1654779350000|2022-06-09 12:55:50|91.88|91.85|91.91|91.87|91.94|91.9|91.88|91.85|36993
1654779360000|2022-06-09 12:56:00|91.9|91.88|91.9|91.87|91.92|91.88|91.9|91.87|1846
1654779370000|2022-06-09 12:56:10|||||||||17
1654779380000|2022-06-09 12:56:20|91.92|91.88|92|91.96|92|91.96|91.92|91.87|10088
1654779390000|2022-06-09 12:56:30|91.99||91.99||92||91.99||544
1654779400000|2022-06-09 12:56:40|92|91.97|92.04|92.01|92.06|92.01|92|91.97|1316
1654779410000|2022-06-09 12:56:50|92.03||92.05||92.05||92.03||0
1654779430000|2022-06-09 12:57:10|92.07|92.02|92.04|92|92.08|92.03|92.04|91.99|3334
1654779440000|2022-06-09 12:57:20|92.06|92.01|92.09|92.03|92.09|92.04|92.05|92|1061
1654779450000|2022-06-09 12:57:30|92.07|92.04|92.08|92.05|92.13|92.08|92.07|92.03|40098
1654779460000|2022-06-09 12:57:40|92.1|92.06|92.12|92.06|92.14|92.1|92.09|92.05|3594
1654779470000|2022-06-09 12:57:50|92.11|92.08|92.1|92.06|92.11|92.08|92.09|92.06|0
1654779480000|2022-06-09 12:58:00|92.09|92.05|92.01|91.94|92.09|92.05|92.01|91.94|7212
1654779490000|2022-06-09 12:58:10|92|91.95|91.99|91.93|92.01|91.96|91.98|91.92|0
1654779500000|2022-06-09 12:58:20||91.94||91.93||91.95||91.93|2
1654779510000|2022-06-09 12:58:30||91.94||91.94||91.96||91.94|0
1654779520000|2022-06-09 12:58:40|91.98||91.98||91.98||91.98||0
1654779530000|2022-06-09 12:58:50||91.95||91.94||91.95||91.94|51
1654779550000|2022-06-09 12:59:10|91.97|91.93|91.97|91.94|91.98|91.95|91.94|91.9|10990
1654779560000|2022-06-09 12:59:20|||||||||340
1654779570000|2022-06-09 12:59:30|91.96|91.92|91.96|91.92|91.97|91.92|91.96|91.92|3771
1654779580000|2022-06-09 12:59:40|91.95|91.89|91.95|91.9|91.96|91.91|91.95|91.89|5987
1654779600000|2022-06-09 13:00:00|91.94|91.92|91.94|91.9|91.94|91.92|91.93|91.9|1763
1654779620000|2022-06-09 13:00:20|91.93||91.93||91.93||91.93||0
1654779660000|2022-06-09 13:01:00|91.92|91.92|91.94|91.9|91.95|91.92|91.92|91.89|9395
1654779670000|2022-06-09 13:01:10|91.95|91.91|92|91.95|92|91.95|91.95|91.91|7212
1654779690000|2022-06-09 13:01:30|92.01|91.96|92.03|91.98|92.04|91.98|92.01|91.96|0
1654779700000|2022-06-09 13:01:40|92.05|91.99|92.05|92.01|92.05|92.01|92.05|91.98|0
1654779710000|2022-06-09 13:01:50|92.03|91.99|92.02|91.98|92.04|92.01|92.01|91.98|13398
1654779720000|2022-06-09 13:02:00|92.03|91.99|92.01|91.97|92.03|91.99|92|91.95|8620
1654779760000|2022-06-09 13:02:40||91.98||91.98||91.98||91.98|0
1654779780000|2022-06-09 13:03:00|92.02|91.99|92.05|92.02|92.07|92.02|92.02|91.99|7332
1654779790000|2022-06-09 13:03:10|92.04|92.01|92.05|92.01|92.05|92.02|92.02|91.97|8608
1654779800000|2022-06-09 13:03:20|92.06|92.02|92.07|92.03|92.09|92.05|92.06|92.02|0
1654779810000|2022-06-09 13:03:30|92.06|92.02|92.03|91.98|92.06|92.02|91.97|91.93|15932
1654779820000|2022-06-09 13:03:40||91.99||91.98||91.99||91.98|0
1654779830000|2022-06-09 13:03:50|92.02|91.97|92.01|91.96|92.02|91.97|92|91.95|0
1654779840000|2022-06-09 13:04:00|92|91.95|91.98|91.94|92.02|91.96|91.97|91.94|10464
1654779850000|2022-06-09 13:04:10|91.99|91.95|92.02|91.96|92.02|91.96|91.98|91.94|17452
1654779860000|2022-06-09 13:04:20|92.01||92.02||92.02||92||2082
1654779870000|2022-06-09 13:04:30|92.01|91.97|92.01|91.96|92.01|91.97|92.01|91.96|0
1654779880000|2022-06-09 13:04:40|92.02|91.97|92|91.96|92.02|91.97|92|91.96|0
1654779890000|2022-06-09 13:04:50||91.95||91.95||91.96||91.95|433
1654779900000|2022-06-09 13:05:00|91.99|91.96|91.96|91.94|92|91.96|91.96|91.94|3427
1654779910000|2022-06-09 13:05:10|||||||||8301
1654779920000|2022-06-09 13:05:20|91.97|91.95|91.98|91.96|92|91.96|91.97|91.95|4224
1654779930000|2022-06-09 13:05:30|91.97|91.94|91.97|91.93|91.97|91.94|91.95|91.9|4535
1654779940000|2022-06-09 13:05:40|91.98|91.94|92|91.95|92|91.96|91.98|91.94|2328
1654779950000|2022-06-09 13:05:50|91.99|91.94|91.99|91.94|92|91.95|91.98|91.93|0
1654779960000|2022-06-09 13:06:00|91.98||91.97||91.98||91.97||0
1654779970000|2022-06-09 13:06:10||91.95||91.94||91.95||91.94|0
1654779980000|2022-06-09 13:06:20||91.95||91.94||91.96||91.94|691
1654779990000|2022-06-09 13:06:30||91.93||91.93||91.93||91.93|0
1654780000000|2022-06-09 13:06:40|91.96|91.94|91.96|91.93|91.96|91.94|91.96|91.93|99
1654780010000|2022-06-09 13:06:50||91.94||91.94||91.94||91.94|1742
1654780020000|2022-06-09 13:07:00|91.95|91.93|91.93|91.9|91.96|91.93|91.93|91.89|2403
1654780030000|2022-06-09 13:07:10|91.92|91.91|91.96|91.92|91.98|91.93|91.92|91.91|1096
1654780040000|2022-06-09 13:07:20|91.95|91.91|91.96|91.92|91.96|91.92|91.95|91.9|0
1654780050000|2022-06-09 13:07:30|91.95|91.9|91.95|91.91|91.95|91.91|91.95|91.9|41
1654780070000|2022-06-09 13:07:50|||||||||2000
1654780080000|2022-06-09 13:08:00||91.92||91.91||91.92||91.91|0
1654780090000|2022-06-09 13:08:10|91.96|91.92|91.94|91.92|91.96|91.93|91.94|91.92|2977
1654780100000|2022-06-09 13:08:20|91.93|91.9|91.93|91.91|91.93|91.91|91.93|91.9|0
1654780120000|2022-06-09 13:08:40|91.92|91.9|91.98|91.94|92|91.95|91.92|91.9|6311
1654780130000|2022-06-09 13:08:50|92|91.95|91.99|91.94|92.01|91.96|91.99|91.94|364
1654780140000|2022-06-09 13:09:00||91.95||91.95||91.96||91.94|0
1654780150000|2022-06-09 13:09:10||91.94||91.95||91.95||91.94|0
1654780160000|2022-06-09 13:09:20|91.98|91.94|91.96|91.93|91.98|91.95|91.96|91.93|4025
1654780170000|2022-06-09 13:09:30|91.95|91.91|91.99|91.96|92|91.96|91.94|91.91|15882
1654780180000|2022-06-09 13:09:40||91.95||91.94||91.96||91.94|0
1654780190000|2022-06-09 13:09:50|91.98|91.93|91.94|91.9|91.98|91.93|91.94|91.89|622
1654780200000|2022-06-09 13:10:00|||||||||5000
1654780210000|2022-06-09 13:10:10|91.96|91.91|91.98|91.95|92.01|91.96|91.96|91.91|5677
1654780220000|2022-06-09 13:10:20|91.99|91.93|91.99|91.94|91.99|91.94|91.98|91.93|0
1654780230000|2022-06-09 13:10:30|91.98|91.95|91.98|91.94|91.98|91.95|91.97|91.94|0
1654780240000|2022-06-09 13:10:40|91.99|91.95|92|91.96|92.01|91.96|91.99|91.95|0
1654780250000|2022-06-09 13:10:50|91.98|91.95|91.97|91.94|91.98|91.95|91.97|91.94|5231
1654780270000|2022-06-09 13:11:10|91.98|91.95|92.02|91.99|92.02|91.99|91.98|91.95|2156
1654780280000|2022-06-09 13:11:20|92||92.02||92.04||92||7
1654780290000|2022-06-09 13:11:30|92.01|91.97|92|91.96|92.01|91.97|91.97|91.94|5627
1654780300000|2022-06-09 13:11:40|92.01|91.97|92|91.96|92.01|91.97|92|91.95|80
1654780310000|2022-06-09 13:11:50|92.01|91.97|92.01|91.97|92.01|91.97|92.01|91.97|15
1654780320000|2022-06-09 13:12:00|92.02|91.98|92.04|92.01|92.07|92.04|92.01|91.98|18898
1654780330000|2022-06-09 13:12:10|92.05||92.06||92.06||92.05||0
1654780340000|2022-06-09 13:12:20|92.05||92.05||92.06||92.05||881
1654780350000|2022-06-09 13:12:30|92.04|91.99|92.06|92|92.06|92.02|92.02|91.99|7913
1654780360000|2022-06-09 13:12:40|92.05|92.01|92.06|92.03|92.07|92.03|92.05|92.01|7
1654780370000|2022-06-09 13:12:50|92.07|92.02|92.07|92.02|92.07|92.02|92.06|92.02|1019
1654780380000|2022-06-09 13:13:00|92.08|92.03|92.1|92.05|92.12|92.07|92.08|92.03|4329
1654780390000|2022-06-09 13:13:10|92.09||92.09||92.09||92.08||0
1654780400000|2022-06-09 13:13:20|92.1||92.09||92.1||92.09||0
1654780410000|2022-06-09 13:13:30|92.08||92.08||92.09||92.08||464
1654780420000|2022-06-09 13:13:40|92.07|92.03|92.07|92.03|92.07|92.03|92.06|92.03|6922
1654780430000|2022-06-09 13:13:50|92.06||92.06||92.06||92.05||1916
1654780440000|2022-06-09 13:14:00|92.05|92.01|92.03|91.99|92.06|92.03|92.02|91.98|4086
1654780450000|2022-06-09 13:14:10|92.02|91.98|92.01|91.98|92.02|91.98|92|91.98|14411
1654780480000|2022-06-09 13:14:40|92|91.97|91.99|91.96|92|91.97|91.98|91.94|7874
1654780490000|2022-06-09 13:14:50|91.98|91.97|91.98|91.94|91.98|91.97|91.95|91.94|243
1654780500000|2022-06-09 13:15:00|91.95|91.92|91.95|91.91|91.95|91.92|91.94|91.91|462
1654780510000|2022-06-09 13:15:10|91.94|91.9|91.95|91.9|91.95|91.9|91.9|91.86|25260
1654780520000|2022-06-09 13:15:20|91.97|91.91|91.95|91.91|91.97|91.92|91.95|91.91|2
1654780530000|2022-06-09 13:15:30|91.96|91.92|92.01|91.95|92.02|91.96|91.96|91.91|734
1654780540000|2022-06-09 13:15:40|92.03|91.96|92.02|91.97|92.03|91.98|92.01|91.95|1610
1654780550000|2022-06-09 13:15:50|92.01|91.94|91.99|91.94|92.01|91.95|91.97|91.93|4798
1654780560000|2022-06-09 13:16:00|91.98|91.95|91.97|91.92|91.98|91.95|91.97|91.92|0
1654780570000|2022-06-09 13:16:10|91.96|91.93|91.94|91.91|91.96|91.93|91.93|91.91|7057
1654780580000|2022-06-09 13:16:20|||||||||1000
1654780590000|2022-06-09 13:16:30||91.9||91.9||91.9||91.89|19
1654780600000|2022-06-09 13:16:40|91.93|91.89|91.92|91.89|91.93|91.9|91.92|91.89|0
1654780620000|2022-06-09 13:17:00|91.91|91.88|91.87|91.83|91.91|91.88|91.87|91.83|10496
1654780630000|2022-06-09 13:17:10|91.86|91.82|91.85|91.82|91.86|91.82|91.85|91.82|0
1654780640000|2022-06-09 13:17:20||91.83||91.83||91.83||91.83|21812
1654780650000|2022-06-09 13:17:30||91.82||91.82||91.83||91.82|0
1654780660000|2022-06-09 13:17:40|91.84|91.81|91.87|91.84|91.88|91.85|91.83|91.78|30872
1654780670000|2022-06-09 13:17:50|91.89|91.85|91.91|91.87|91.91|91.87|91.89|91.85|1856
1654780680000|2022-06-09 13:18:00|91.9|91.86|91.9|91.87|91.92|91.88|91.89|91.86|15468
1654780690000|2022-06-09 13:18:10|91.92|91.88|91.92|91.89|91.92|91.89|91.92|91.88|261
1654780700000|2022-06-09 13:18:20|91.93|91.9|91.97|91.92|91.97|91.93|91.93|91.9|10189
1654780710000|2022-06-09 13:18:30|91.95|91.94|91.95|91.92|91.97|91.94|91.95|91.92|734
1654780720000|2022-06-09 13:18:40|91.94|91.91|91.93|91.9|91.94|91.91|91.92|91.9|2419
1654780740000|2022-06-09 13:19:00|91.92|91.88|91.89|91.86|91.92|91.89|91.88|91.84|16357
1654780750000|2022-06-09 13:19:10||91.87||91.86||91.87||91.86|5368
1654780760000|2022-06-09 13:19:20|91.91|91.87|91.91|91.88|91.92|91.89|91.91|91.87|14069
1654780770000|2022-06-09 13:19:30|91.93|91.9|91.95|91.91|91.95|91.93|91.92|91.87|14024
1654780780000|2022-06-09 13:19:40||91.92||91.91||91.93||91.91|117524
1654780790000|2022-06-09 13:19:50|91.97|91.93|91.97|91.95|91.97|91.95|91.97|91.93|16677
1654780800000|2022-06-09 13:20:00|91.99|91.96|91.95|91.9|91.99|91.96|91.94|91.9|8119
1654780810000|2022-06-09 13:20:10|91.94|91.91|91.94|91.92|91.94|91.92|91.93|91.91|6
1654780820000|2022-06-09 13:20:20|91.93|91.91|91.93|91.9|91.93|91.93|91.93|91.9|673
1654780830000|2022-06-09 13:20:30|91.92|91.88|91.93|91.88|91.93|91.9|91.9|91.86|20829
1654780850000|2022-06-09 13:20:50|91.94|91.89|91.94|91.9|91.94|91.9|91.94|91.89|0
1654780860000|2022-06-09 13:21:00||91.91||91.91||91.91||91.9|38
1654780880000|2022-06-09 13:21:20|91.95|91.92|91.98|91.93|91.99|91.94|91.95|91.92|259
1654780890000|2022-06-09 13:21:30|91.99|91.94|92.01|91.97|92.01|91.97|91.98|91.93|0
1654780910000|2022-06-09 13:21:50|92.03|91.98|92.02|91.98|92.06|92.01|92.02|91.97|89
1654780920000|2022-06-09 13:22:00|92|91.97|92.01|91.97|92.03|91.99|92|91.96|11024
1654780930000|2022-06-09 13:22:10|92|91.96|92.01|91.96|92.01|91.96|92|91.96|0
1654780940000|2022-06-09 13:22:20|91.99||91.99||92.01||91.99||0
1654780950000|2022-06-09 13:22:30|91.98|91.93|91.99|91.95|91.99|91.96|91.97|91.93|4243
1654780960000|2022-06-09 13:22:40|91.98||91.98||91.98||91.98||0
1654780970000|2022-06-09 13:22:50|92|91.96|92.01|91.97|92.01|91.97|92|91.96|0
1654780980000|2022-06-09 13:23:00|92|91.95|92|91.95|92|91.96|91.99|91.94|2
1654780990000|2022-06-09 13:23:10|91.99||91.99||91.99||91.99||20
1654781000000|2022-06-09 13:23:20|92|91.96|92.01|91.96|92.01|91.97|92|91.95|3666
1654781010000|2022-06-09 13:23:30|92||92.01||92.01||92||0
1654781020000|2022-06-09 13:23:40|92||92.01||92.01||92||0
1654781030000|2022-06-09 13:23:50|92|91.94|91.97|91.93|92|91.96|91.96|91.93|10597
1654781040000|2022-06-09 13:24:00|91.96||91.96||91.96||91.96||0
1654781080000|2022-06-09 13:24:40|||||||||3818
1654781090000|2022-06-09 13:24:50|91.98|91.94|91.97|91.95|92|91.95|91.97|91.93|3890
1654781100000|2022-06-09 13:25:00|92|91.96|92|91.98|92.01|91.98|92|91.96|804
1654781110000|2022-06-09 13:25:10|91.99|91.97|92|91.98|92|91.98|91.99|91.97|1788
1654781120000|2022-06-09 13:25:20|91.99|91.99|92|91.98|92|91.99|91.99|91.96|4721
1654781130000|2022-06-09 13:25:30|||||||||27
1654781150000|2022-06-09 13:25:50|92.03|91.99|92.06|92.01|92.09|92.03|92.03|91.99|9661
1654781160000|2022-06-09 13:26:00|92.05|92.02|92.04|92.01|92.05|92.02|92.04|92.01|0
1654781170000|2022-06-09 13:26:10|||||||||3918
1654781180000|2022-06-09 13:26:20|||||||||500
1654781190000|2022-06-09 13:26:30|92.02|91.99|92.01|91.96|92.03|92.01|92|91.96|18987
1654781200000|2022-06-09 13:26:40|92.02|91.97|92.02|91.98|92.02|91.98|92.02|91.97|0
1654781210000|2022-06-09 13:26:50|92.01|91.96|92.02|91.98|92.02|91.98|92.01|91.96|0
1654781220000|2022-06-09 13:27:00|||||||||581
1654781230000|2022-06-09 13:27:10||91.97||91.98||91.98||91.97|5455
1654781240000|2022-06-09 13:27:20|92.01||92.01||92.01||92.01||0
1654781260000|2022-06-09 13:27:40|92.02|91.99|92.06|92.01|92.09|92.05|92.02|91.99|15125
1654781270000|2022-06-09 13:27:50|92.08|92.02|92.07|92.02|92.08|92.02|92.07|92.01|0
1654781280000|2022-06-09 13:28:00|92.06|92.01|92.06|92.01|92.06|92.02|92.03|92.01|6016
1654781290000|2022-06-09 13:28:10|92.07|92.02|92.07|92.05|92.1|92.05|92.07|92.02|0
1654781300000|2022-06-09 13:28:20|92.06|92.02|92.08|92.04|92.08|92.04|92.06|92.02|2850
1654781310000|2022-06-09 13:28:30|92.07||92.07||92.07||92.07||0
1654781320000|2022-06-09 13:28:40|92.1|92.05|92.1|92.08|92.1|92.08|92.09|92.04|2154
1654781330000|2022-06-09 13:28:50|||||||||4157
1654781340000|2022-06-09 13:29:00|92.09|92.07|92.09|92.07|92.1|92.07|92.09|92.07|0
1654781350000|2022-06-09 13:29:10|92.08|92.04|92.09|92.04|92.09|92.07|92.07|92.03|4858
1654781360000|2022-06-09 13:29:20|92.1|92.05|92.09|92.05|92.1|92.05|92.09|92.05|2
1654781370000|2022-06-09 13:29:30|92.08||92.08||92.08||92.08||0
1654781390000|2022-06-09 13:29:50|92.07|92.02|92.05|92|92.07|92.02|92.04|92|2825
1654781400000|2022-06-09 13:30:00|92.04|91.99|91.94|91.92|92.05|91.99|91.94|91.9|2600
1654781410000|2022-06-09 13:30:10|91.97|91.94|91.98|91.95|92|91.96|91.96|91.93|30275
1654781420000|2022-06-09 13:30:20|91.99|91.96|91.97|91.92|92.04|91.99|91.95|91.91|22311
1654781430000|2022-06-09 13:30:30|91.98|91.93|91.97|91.93|91.98|91.93|91.96|91.92|0
1654781440000|2022-06-09 13:30:40|91.96|91.92|91.98|91.97|91.98|91.97|91.96|91.92|2298
1654781450000|2022-06-09 13:30:50||91.96||91.94||91.96||91.94|50
1654781460000|2022-06-09 13:31:00|91.97|91.93|91.88|91.84|91.97|91.93|91.88|91.84|10642
1654781470000|2022-06-09 13:31:10|91.87|91.83|91.86|91.84|91.88|91.85|91.86|91.81|9145
1654781480000|2022-06-09 13:31:20|91.85|91.82|91.85|91.82|91.87|91.84|91.85|91.8|9817
1654781490000|2022-06-09 13:31:30|91.84|91.81|91.83|91.79|91.85|91.82|91.82|91.77|12238
1654781500000|2022-06-09 13:31:40|91.84|91.8|91.85|91.81|91.85|91.82|91.82|91.79|0
1654781510000|2022-06-09 13:31:50|91.84|91.83|91.87|91.83|91.9|91.86|91.83|91.83|12144
1654781520000|2022-06-09 13:32:00|91.86|91.82|91.86|91.82|91.86|91.82|91.86|91.81|0
1654781530000|2022-06-09 13:32:10|91.87|91.83|91.9|91.85|91.91|91.87|91.87|91.83|5776
1654781540000|2022-06-09 13:32:20|91.91|91.86|91.84|91.81|91.91|91.86|91.84|91.8|11805
1654781550000|2022-06-09 13:32:30|91.83||91.84||91.84||91.83||0
1654781560000|2022-06-09 13:32:40|91.85|91.82|91.86|91.82|91.87|91.84|91.85|91.8|7394
1654781570000|2022-06-09 13:32:50|91.85|91.81|91.86|91.83|91.86|91.83|91.81|91.77|15554
1654781580000|2022-06-09 13:33:00|91.85|91.82|91.85|91.83|91.85|91.83|91.85|91.8|5110
1654781590000|2022-06-09 13:33:10|91.84|91.82|91.78|91.75|91.84|91.82|91.77|91.72|11555
1654781600000|2022-06-09 13:33:20|91.79|91.76|91.79|91.77|91.8|91.79|91.79|91.74|13491
1654781620000|2022-06-09 13:33:40|91.8|91.78|91.85|91.79|91.87|91.81|91.8|91.76|14834
1654781630000|2022-06-09 13:33:50|91.82|91.8|91.9|91.86|91.9|91.86|91.82|91.79|6023
1654781640000|2022-06-09 13:34:00|91.92|91.87|91.91|91.88|91.92|91.89|91.88|91.85|17788
1654781650000|2022-06-09 13:34:10|91.9|91.86|91.9|91.87|91.9|91.88|91.88|91.86|16360
1654781660000|2022-06-09 13:34:20|91.89|91.86|91.9|91.88|91.9|91.89|91.89|91.86|35580
1654781670000|2022-06-09 13:34:30|91.89|91.86|92.01|91.96|92.04|92|91.89|91.86|41152
1654781680000|2022-06-09 13:34:40|92.02|91.97|92.06|92.01|92.09|92.04|92.02|91.96|7479
1654781690000|2022-06-09 13:34:50|92.05|92|92|91.95|92.06|92.01|91.96|91.91|15315
1654781700000|2022-06-09 13:35:00|91.98|91.96|92.02|91.98|92.02|91.98|91.97|91.94|14611
1654781710000|2022-06-09 13:35:10|92.01|91.97|92.03|91.97|92.04|92|91.99|91.95|4974
1654781720000|2022-06-09 13:35:20|92.02|91.98|92.01|91.98|92.03|91.98|92.01|91.97|101
1654781730000|2022-06-09 13:35:30|92.02|91.95|92.01|91.99|92.03|91.99|91.99|91.95|6643
1654781740000|2022-06-09 13:35:40|92.03|92|92.05|92.01|92.05|92.02|92.03|92|11749
1654781750000|2022-06-09 13:35:50|92.04|91.99|92.02|91.99|92.04|92.01|92.02|91.99|0
1654781760000|2022-06-09 13:36:00|92.01|91.98|91.98|91.95|92.01|91.98|91.97|91.94|9831
1654781770000|2022-06-09 13:36:10|91.97|91.94|91.97|91.94|91.97|91.94|91.96|91.94|0
1654781780000|2022-06-09 13:36:20|91.96|91.92|91.96|91.92|91.96|91.92|91.93|91.89|9476
1654781790000|2022-06-09 13:36:30|91.97|91.93|92.02|91.99|92.06|92.03|91.97|91.93|9474
1654781800000|2022-06-09 13:36:40|92.01|91.97|92.02|91.99|92.02|91.99|92|91.97|5443
1654781810000|2022-06-09 13:36:50|92.01|91.98|91.99|91.95|92.01|91.98|91.97|91.93|4938
1654781820000|2022-06-09 13:37:00|91.97|91.93|91.99|91.96|92|91.96|91.95|91.91|7338
1654781830000|2022-06-09 13:37:10|92|91.97|91.97|91.94|92|91.98|91.97|91.94|5926
1654781840000|2022-06-09 13:37:20|91.99|91.95|91.99|91.95|92|91.97|91.99|91.95|2500
1654781850000|2022-06-09 13:37:30|91.98|91.94|91.99|91.96|91.99|91.96|91.98|91.94|180
1654781860000|2022-06-09 13:37:40|91.98|91.95|91.91|91.88|91.98|91.96|91.91|91.88|4380
1654781870000|2022-06-09 13:37:50|91.93|91.86|91.89|91.87|91.93|91.87|91.88|91.85|3951
1654781880000|2022-06-09 13:38:00|91.9|91.86|91.92|91.86|91.93|91.88|91.86|91.83|15991
1654781890000|2022-06-09 13:38:10|91.91|91.87|91.91|91.86|91.92|91.87|91.89|91.86|0
1654781900000|2022-06-09 13:38:20|91.92|91.87|91.92|91.88|91.92|91.9|91.9|91.87|3594
1654781910000|2022-06-09 13:38:30|91.91|91.89|91.91|91.88|91.92|91.9|91.89|91.87|4524
1654781920000|2022-06-09 13:38:40|91.92|91.89|91.91|91.88|91.93|91.9|91.89|91.86|5212
1654781930000|2022-06-09 13:38:50|91.9|91.89|91.9|91.87|91.9|91.89|91.9|91.87|1054
1654781940000|2022-06-09 13:39:00|91.89|91.88|91.91|91.88|91.94|91.91|91.89|91.87|20605
1654781950000|2022-06-09 13:39:10|91.9|91.87|91.88|91.84|91.91|91.88|91.86|91.81|29241
1654781960000|2022-06-09 13:39:20|91.89|91.85|91.9|91.87|91.91|91.87|91.89|91.85|180
1654781970000|2022-06-09 13:39:30|91.89|91.86|91.89|91.85|91.89|91.86|91.87|91.84|12026
1654781980000|2022-06-09 13:39:40|91.9|91.84|91.89|91.85|91.9|91.87|91.88|91.83|1573
1654781990000|2022-06-09 13:39:50|91.88|91.83|91.89|91.84|91.89|91.85|91.84|91.83|5494
1654782000000|2022-06-09 13:40:00|91.87|91.83|91.94|91.9|91.94|91.9|91.86|91.83|11204
1654782010000|2022-06-09 13:40:10|91.93|91.89|91.91|91.87|91.94|91.89|91.87|91.82|21532
1654782020000|2022-06-09 13:40:20|91.92|91.88|91.96|91.92|91.97|91.93|91.92|91.88|24861
1654782030000|2022-06-09 13:40:30|91.94||91.95||91.96||91.94||0
1654782040000|2022-06-09 13:40:40|91.94|91.91|91.95|91.91|91.95|91.93|91.93|91.9|5179
1654782050000|2022-06-09 13:40:50|91.94||91.94||91.94||91.94||0
1654782060000|2022-06-09 13:41:00|91.93|91.9|91.92|91.89|91.94|91.9|91.91|91.88|12218
1654782070000|2022-06-09 13:41:10|91.93|91.9|91.98|91.94|91.98|91.94|91.93|91.89|9173
1654782080000|2022-06-09 13:41:20|91.97|91.92|91.89|91.86|91.97|91.94|91.89|91.85|21226
1654782090000|2022-06-09 13:41:30||91.85||91.84||91.85||91.84|1074
1654782100000|2022-06-09 13:41:40|91.87|91.83|91.91|91.85|91.91|91.87|91.86|91.82|3234
1654782110000|2022-06-09 13:41:50|91.9|91.86|91.87|91.85|91.9|91.87|91.87|91.85|9698
1654782120000|2022-06-09 13:42:00|91.86|91.83|91.85|91.82|91.87|91.85|91.84|91.79|13373
1654782130000|2022-06-09 13:42:10|91.84|91.81|91.83|91.82|91.85|91.82|91.83|91.81|11843
1654782140000|2022-06-09 13:42:20|91.82|91.81|91.71|91.66|91.83|91.82|91.71|91.66|30658
1654782150000|2022-06-09 13:42:30|91.7|91.64|91.77|91.73|91.78|91.74|91.69|91.64|23473
1654782160000|2022-06-09 13:42:40|91.76|91.71|91.74|91.71|91.76|91.74|91.73|91.69|5498
1654782170000|2022-06-09 13:42:50|91.75|91.7|91.74|91.7|91.75|91.72|91.71|91.68|16760
1654782180000|2022-06-09 13:43:00|91.73|91.71|91.76|91.73|91.8|91.76|91.73|91.71|30552
1654782190000|2022-06-09 13:43:10|91.75|91.7|91.68|91.65|91.75|91.73|91.68|91.62|5125
1654782200000|2022-06-09 13:43:20|91.69|91.66|91.68|91.63|91.72|91.68|91.66|91.61|6791
1654782210000|2022-06-09 13:43:30|91.67|91.61|91.67|91.64|91.67|91.64|91.66|91.61|0
1654782220000|2022-06-09 13:43:40|91.66|91.62|91.67|91.64|91.67|91.64|91.65|91.61|3448
1654782230000|2022-06-09 13:43:50|91.69|91.65|91.69|91.67|91.69|91.67|91.69|91.63|1335
1654782240000|2022-06-09 13:44:00|91.7|91.68|91.72|91.68|91.72|91.69|91.7|91.68|3848
1654782250000|2022-06-09 13:44:10||91.69||91.69||91.69||91.69|0
1654782260000|2022-06-09 13:44:20|91.71|91.68|91.76|91.73|91.76|91.73|91.7|91.68|13289
1654782270000|2022-06-09 13:44:30|91.78|91.75|91.82|91.78|91.82|91.79|91.78|91.73|4393
1654782280000|2022-06-09 13:44:40|91.81|91.77|91.81|91.77|91.83|91.79|91.78|91.76|11200
1654782290000|2022-06-09 13:44:50|91.8|91.78|91.85|91.82|91.85|91.82|91.8|91.77|6246
1654782300000|2022-06-09 13:45:00|91.84|91.81|91.85|91.82|91.85|91.82|91.84|91.81|4035
1654782310000|2022-06-09 13:45:10|91.84|91.81|91.82|91.79|91.84|91.81|91.81|91.77|11458
1654782320000|2022-06-09 13:45:20|91.83|91.8|91.84|91.83|91.84|91.83|91.83|91.8|6430
1654782330000|2022-06-09 13:45:30|91.83|91.81|91.83|91.8|91.83|91.81|91.82|91.79|4320
1654782340000|2022-06-09 13:45:40|91.82|91.81|91.82|91.79|91.82|91.81|91.82|91.79|0
1654782350000|2022-06-09 13:45:50|91.81|91.78|91.81|91.77|91.83|91.79|91.79|91.77|3782
1654782360000|2022-06-09 13:46:00|91.79|91.78|91.8|91.78|91.81|91.79|91.79|91.78|2627
1654782370000|2022-06-09 13:46:10|91.79|91.77|91.79|91.77|91.79|91.77|91.79|91.77|4562
1654782380000|2022-06-09 13:46:20|91.78|91.75|91.73|91.7|91.78|91.75|91.72|91.7|35324
1654782390000|2022-06-09 13:46:30|91.74|91.71|91.74|91.72|91.74|91.72|91.74|91.7|2534
1654782400000|2022-06-09 13:46:40|91.73|91.7|91.74|91.71|91.74|91.72|91.71|91.67|13980
1654782410000|2022-06-09 13:46:50|91.73|91.72|91.73|91.68|91.73|91.72|91.73|91.67|17
1654782420000|2022-06-09 13:47:00|91.74|91.69|91.78|91.74|91.78|91.76|91.74|91.69|8793
1654782430000|2022-06-09 13:47:10|91.76|91.75|91.84|91.8|91.84|91.82|91.76|91.75|4459
1654782440000|2022-06-09 13:47:20|91.86|91.81|91.87|91.83|91.89|91.85|91.86|91.81|2709
1654782450000|2022-06-09 13:47:30|91.89|91.84|91.92|91.88|91.92|91.88|91.85|91.82|11565
1654782460000|2022-06-09 13:47:40|91.91|91.87|92|91.96|92.03|91.97|91.91|91.87|4130
1654782470000|2022-06-09 13:47:50|92.01|91.97|92|91.96|92.03|91.98|91.99|91.93|0
1654782480000|2022-06-09 13:48:00|91.98|91.95|92|91.98|92.02|91.99|91.96|91.93|13971
1654782490000|2022-06-09 13:48:10|92.03|91.99|92|91.94|92.04|91.99|91.98|91.93|5477
1654782500000|2022-06-09 13:48:20|92.01|91.95|92.05|92.01|92.08|92.03|92.01|91.95|0
1654782510000|2022-06-09 13:48:30|92.04|92|92.07|92.03|92.07|92.03|92.02|92|2113
1654782520000|2022-06-09 13:48:40|92.08||92.07||92.08||92.07||0
1654782530000|2022-06-09 13:48:50|92.06|92|91.98|91.93|92.06|92|91.97|91.92|4538
1654782540000|2022-06-09 13:49:00|91.97|91.92|91.94|91.89|91.97|91.94|91.9|91.85|3800
1654782550000|2022-06-09 13:49:10|91.93|91.88|91.93|91.89|91.94|91.91|91.93|91.88|2281
1654782560000|2022-06-09 13:49:20|91.92|91.9|91.95|91.9|91.96|91.92|91.92|91.9|5011
1654782570000|2022-06-09 13:49:30|91.94|91.91|91.93|91.9|91.96|91.93|91.93|91.9|1877
1654782590000|2022-06-09 13:49:50|91.94|91.91|91.94|91.91|91.94|91.92|91.94|91.91|115
1654782600000|2022-06-09 13:50:00|91.93|91.9|91.93|91.91|91.93|91.91|91.93|91.9|310
1654782610000|2022-06-09 13:50:10|91.94|91.92|91.96|91.92|91.98|91.94|91.94|91.92|3120
1654782620000|2022-06-09 13:50:20|91.98|91.93|91.99|91.95|92.01|91.99|91.98|91.93|12761
1654782630000|2022-06-09 13:50:30|92|91.96|91.99|91.97|92.01|91.97|91.99|91.96|337
1654782640000|2022-06-09 13:50:40|92|91.98|92.02|91.98|92.02|91.98|92|91.98|500
1654782650000|2022-06-09 13:50:50|92.03|91.99|92.08|92.04|92.09|92.05|92.02|91.98|61256
1654782660000|2022-06-09 13:51:00|92.09|92.03|92.07|92.04|92.09|92.08|92.06|92.03|14310
1654782670000|2022-06-09 13:51:10|92.09|92.05|92.08|92.05|92.09|92.06|92.05|92.03|1236
1654782680000|2022-06-09 13:51:20|92.07|92.03|92.01|91.97|92.07|92.03|91.98|91.94|14619
1654782690000|2022-06-09 13:51:30|92|91.95|92.03|92|92.03|92|92|91.95|10
1654782700000|2022-06-09 13:51:40|92.02|91.98|92.03|91.99|92.03|92|91.99|91.95|2862
1654782710000|2022-06-09 13:51:50|92.04|92.01|92.09|92.04|92.09|92.06|92.03|91.98|6449
1654782720000|2022-06-09 13:52:00|92.08|92.05|92.1|92.05|92.1|92.07|92.06|92.02|8251
1654782730000|2022-06-09 13:52:10|92.08|92.06|92.06|92.05|92.08|92.07|92.06|92.05|0
1654782740000|2022-06-09 13:52:20|92.08|92.06|92.08|92.05|92.08|92.06|92.06|92.02|4871
1654782750000|2022-06-09 13:52:30|92.06|92.01|92.06|92.05|92.06|92.05|92.06|92.01|0
1654782760000|2022-06-09 13:52:40|92.09|92.06|92.1|92.06|92.1|92.07|92.07|92.05|729
1654782770000|2022-06-09 13:52:50|92.09|92.07|92.08|92.05|92.09|92.07|92.08|92.05|63
1654782780000|2022-06-09 13:53:00|92.07||92.07||92.08||92.06||0
1654782790000|2022-06-09 13:53:10|92.06|92.03|92.07|92.04|92.07|92.05|92.04|92|52921
1654782800000|2022-06-09 13:53:20|92.08|92.03|92.13|92.08|92.14|92.1|92.08|92.03|7460
1654782810000|2022-06-09 13:53:30|92.11|92.09|92.13|92.09|92.13|92.09|92.1|92.09|567
1654782820000|2022-06-09 13:53:40|92.11|92.07|92.09|92.05|92.13|92.07|92.07|92.03|5752
1654782830000|2022-06-09 13:53:50|92.11|92.06|92.14|92.09|92.14|92.11|92.11|92.06|0
1654782840000|2022-06-09 13:54:00|92.13|92.08|92.14|92.12|92.14|92.12|92.13|92.08|366
1654782850000|2022-06-09 13:54:10|92.17|92.13|92.15|92.12|92.18|92.14|92.14|92.12|12282
1654782860000|2022-06-09 13:54:20|92.17||92.15||92.17||92.15||108
1654782870000|2022-06-09 13:54:30|92.14|92.1|92.12|92.08|92.14|92.12|92.1|92.06|3346
1654782880000|2022-06-09 13:54:40|92.13|92.09|92.12|92.09|92.15|92.1|92.12|92.08|0
1654782890000|2022-06-09 13:54:50|92.14|92.11|92.14|92.09|92.17|92.12|92.14|92.09|11
1654782900000|2022-06-09 13:55:00|92.13|92.08|92.17|92.13|92.17|92.14|92.12|92.07|4441
1654782910000|2022-06-09 13:55:10|92.16|92.11|92.18|92.13|92.19|92.14|92.14|92.1|0
1654782920000|2022-06-09 13:55:20|92.19|92.14|92.17|92.13|92.19|92.14|92.17|92.13|0
1654782930000|2022-06-09 13:55:30|92.16|92.11|92.16|92.12|92.17|92.13|92.15|92.1|0
1654782940000|2022-06-09 13:55:40||92.14||92.13||92.14||92.12|0
1654782950000|2022-06-09 13:55:50|92.15|92.14|92.19|92.16|92.19|92.17|92.15|92.13|1827
1654782960000|2022-06-09 13:56:00|92.18|92.15|92.17|92.12|92.19|92.17|92.16|92.12|4391
1654782970000|2022-06-09 13:56:10|92.16|92.13|92.16|92.13|92.16|92.14|92.15|92.11|0
1654782980000|2022-06-09 13:56:20|92.18|92.16|92.14|92.13|92.18|92.16|92.14|92.11|6037
1654782990000|2022-06-09 13:56:30|92.15|92.14|92.15|92.13|92.16|92.14|92.14|92.13|3960
1654783020000|2022-06-09 13:57:00|92.14|92.11|92.11|92.08|92.14|92.13|92.11|92.07|21169
1654783030000|2022-06-09 13:57:10||92.09||92.07||92.09||92.07|0
1654783040000|2022-06-09 13:57:20|92.1|92.06|92.09|92.08|92.11|92.08|92.09|92.05|2644
1654783050000|2022-06-09 13:57:30|92.11|92.09|92.11|92.06|92.13|92.1|92.08|92.05|15580
1654783060000|2022-06-09 13:57:40|92.09|92.05|92.11|92.07|92.11|92.07|92.09|92.05|0
1654783070000|2022-06-09 13:57:50|92.1|92.08|92.1|92.06|92.1|92.08|92.1|92.06|0
1654783080000|2022-06-09 13:58:00|92.08|92.05|92.08|92.05|92.1|92.08|92.08|92.04|6356
1654783090000|2022-06-09 13:58:10|92.07|92.04|92.08|92.06|92.09|92.07|92.06|92.04|2135
1654783100000|2022-06-09 13:58:20|92.07|92.04|92.08|92.03|92.08|92.05|92.07|92.02|2868
1654783110000|2022-06-09 13:58:30||92.04||92.04||92.05||92.04|1001
1654783120000|2022-06-09 13:58:40|92.09|92.05|92.15|92.11|92.16|92.11|92.09|92.05|4487
1654783130000|2022-06-09 13:58:50|92.16|92.12|92.22|92.18|92.22|92.18|92.15|92.11|153
1654783140000|2022-06-09 13:59:00|92.21|92.17|92.22|92.2|92.22|92.2|92.21|92.17|525
1654783150000|2022-06-09 13:59:10|92.21|92.19|92.19|92.15|92.21|92.19|92.19|92.15|248
1654783160000|2022-06-09 13:59:20|92.2|92.16|92.22|92.19|92.22|92.19|92.2|92.16|13388
1654783170000|2022-06-09 13:59:30|92.21|92.18|92.21|92.17|92.21|92.21|92.21|92.17|26
1654783180000|2022-06-09 13:59:40|92.2|92.16|92.2|92.16|92.21|92.16|92.19|92.15|0
1654783190000|2022-06-09 13:59:50|92.21|92.18|92.21|92.19|92.24|92.21|92.21|92.18|4313
1654783200000|2022-06-09 14:00:00|92.2|92.16|92.11|92.1|92.21|92.18|92.11|92.07|10043
1654783210000|2022-06-09 14:00:10|92.12|92.11|92.17|92.13|92.19|92.13|92.12|92.11|5738
1654783220000|2022-06-09 14:00:20|92.16|92.12|92.17|92.14|92.17|92.14|92.16|92.12|0
1654783230000|2022-06-09 14:00:30|92.16|92.15|92.09|92.06|92.16|92.15|92.09|92.06|9677
1654783240000|2022-06-09 14:00:40|92.08|92.07|92.1|92.07|92.1|92.07|92.08|92.07|3744
1654783250000|2022-06-09 14:00:50|92.09|92.04|92.07|92.04|92.09|92.05|92.07|92.02|3472
1654783260000|2022-06-09 14:01:00|92.06|92.03|92.02|92|92.07|92.03|92.02|92|0
1654783270000|2022-06-09 14:01:10|92.01|91.98|92.02|92|92.02|92|92|91.96|4216
1654783280000|2022-06-09 14:01:20|92.03|92.01|92.04|92|92.07|92.04|92.03|92|4852
1654783290000|2022-06-09 14:01:30|92.07|92.01|92.1|92.04|92.1|92.07|92.07|92|3480
1654783300000|2022-06-09 14:01:40|92.09|92.05|92.1|92.04|92.1|92.05|92.09|92.04|0
1654783310000|2022-06-09 14:01:50|92.09|92.05|92.08|92.05|92.1|92.05|92.08|92.04|1072
1654783320000|2022-06-09 14:02:00|92.07|92.06|92.07|92.04|92.08|92.06|92.06|92.02|1801
1654783330000|2022-06-09 14:02:10|92.08|92.05|92.1|92.08|92.12|92.09|92.08|92.05|340
1654783340000|2022-06-09 14:02:20|92.09|92.05|92.04|92|92.09|92.05|92.03|92|7485
1654783350000|2022-06-09 14:02:30|92.03|92.01|92.06|92.04|92.06|92.04|92.03|92.01|4675
1654783360000|2022-06-09 14:02:40|92.08|92.02|92.07|92.03|92.08|92.05|92.07|92.02|500
1654783370000|2022-06-09 14:02:50|92.06|92.02|92.06|92.03|92.07|92.03|92.05|92.02|0
1654783380000|2022-06-09 14:03:00|92.05|92.02|92.06|92.03|92.06|92.04|92.05|92.02|7
1654783390000|2022-06-09 14:03:10|||||||||10
1654783400000|2022-06-09 14:03:20|92.07|92.04|92.09|92.05|92.11|92.07|92.06|92.03|6812
1654783410000|2022-06-09 14:03:30|92.08|92.03|92.08|92.04|92.09|92.04|92.07|92.02|14
1654783420000|2022-06-09 14:03:40|92.09|92.02|92.05|92.02|92.09|92.02|92.05|92.02|4264
1654783430000|2022-06-09 14:03:50|92.06|92.03|92.06|92.04|92.06|92.04|92.06|92.03|0
1654783440000|2022-06-09 14:04:00|92.05|92.03|92.06|92.03|92.06|92.03|92.05|92.02|0
1654783450000|2022-06-09 14:04:10|92.05|92.02|92.05|92.02|92.05|92.02|92.05|92.02|0
1654783460000|2022-06-09 14:04:20|92.04|92.03|92.04|92.02|92.04|92.04|92.04|92.02|0
1654783470000|2022-06-09 14:04:30|92.03|92|92.02|92|92.04|92|92.02|92|962
1654783480000|2022-06-09 14:04:40|92.01|91.98|92|91.96|92.02|91.99|92|91.96|0
1654783490000|2022-06-09 14:04:50|91.98|91.94|91.98|91.94|92|91.96|91.98|91.94|0
1654783500000|2022-06-09 14:05:00|91.97|91.92|91.94|91.9|91.98|91.93|91.92|91.88|3736
1654783510000|2022-06-09 14:05:10|91.93|91.91|91.95|91.93|91.99|91.94|91.93|91.9|4084
1654783520000|2022-06-09 14:05:20|91.96||91.96||91.96||91.96||2
1654783530000|2022-06-09 14:05:30|91.95|91.92|91.93|91.9|91.95|91.93|91.92|91.88|5989
1654783540000|2022-06-09 14:05:40|91.92|91.89|91.92|91.89|91.92|91.9|91.9|91.87|3471
1654783550000|2022-06-09 14:05:50|91.91|91.86|91.89|91.85|91.91|91.86|91.89|91.84|47
1654783560000|2022-06-09 14:06:00|91.88|91.83|91.86|91.8|91.88|91.83|91.86|91.79|1838
1654783570000|2022-06-09 14:06:10|91.85|91.78|91.84|91.78|91.86|91.82|91.82|91.78|0
1654783580000|2022-06-09 14:06:20|91.83|91.75|91.79|91.74|91.83|91.75|91.78|91.73|0
1654783590000|2022-06-09 14:06:30|91.78|91.73|91.79|91.74|91.8|91.77|91.78|91.73|4094
1654783600000|2022-06-09 14:06:40|91.78|91.72|91.78|91.75|91.79|91.75|91.78|91.72|0
1654783610000|2022-06-09 14:06:50|91.79|91.76|91.89|91.85|91.9|91.86|91.79|91.76|28193
1654783620000|2022-06-09 14:07:00|91.88|91.84|91.88|91.83|91.88|91.84|91.88|91.83|100
1654783630000|2022-06-09 14:07:10|91.89|91.84|91.92|91.87|91.94|91.88|91.89|91.83|4328
1654783640000|2022-06-09 14:07:20|91.91|91.86|91.85|91.83|91.91|91.87|91.85|91.83|6530
1654783650000|2022-06-09 14:07:30|91.84|91.81|91.84|91.8|91.85|91.83|91.84|91.79|665
1654783660000|2022-06-09 14:07:40|91.86|91.81|91.84|91.79|91.87|91.83|91.84|91.79|227
1654783670000|2022-06-09 14:07:50|91.85|91.8|91.85|91.8|91.85|91.81|91.85|91.79|43
1654783680000|2022-06-09 14:08:00|91.84|91.79|91.83|91.78|91.84|91.79|91.82|91.77|247
1654783690000|2022-06-09 14:08:10|91.82|91.8|91.82|91.8|91.82|91.8|91.82|91.8|0
1654783700000|2022-06-09 14:08:20|91.8|91.77|91.77|91.73|91.8|91.77|91.77|91.73|2581
1654783710000|2022-06-09 14:08:30|91.76|91.72|91.76|91.71|91.77|91.72|91.75|91.7|1094
1654783720000|2022-06-09 14:08:40|91.75|91.72|91.75|91.72|91.75|91.72|91.75|91.72|0
1654783730000|2022-06-09 14:08:50|91.74|91.7|91.73|91.69|91.74|91.7|91.73|91.67|2820
1654783740000|2022-06-09 14:09:00|91.72|91.67|91.73|91.7|91.77|91.72|91.68|91.62|57864
1654783750000|2022-06-09 14:09:10|91.74|91.71|91.78|91.73|91.78|91.74|91.74|91.71|1267
1654783760000|2022-06-09 14:09:20|91.77|91.72|91.75|91.73|91.77|91.73|91.75|91.72|0
1654783770000|2022-06-09 14:09:30|91.74|91.7|91.74|91.7|91.78|91.74|91.73|91.7|668
1654783800000|2022-06-09 14:10:00|91.73|91.69|91.72|91.68|91.73|91.7|91.69|91.65|4937
1654783810000|2022-06-09 14:10:10|91.73|91.69|91.72|91.68|91.73|91.69|91.72|91.68|13006
1654783820000|2022-06-09 14:10:20|91.71|91.66|91.66|91.62|91.71|91.66|91.66|91.61|5720
1654783830000|2022-06-09 14:10:30|91.69|91.63|91.65|91.62|91.71|91.66|91.65|91.62|2219
1654783840000|2022-06-09 14:10:40|91.66|91.61|91.69|91.64|91.69|91.65|91.65|91.61|734
1654783850000|2022-06-09 14:10:50|91.68|91.63|91.62|91.57|91.68|91.63|91.61|91.56|0
1654783860000|2022-06-09 14:11:00|91.61|91.55|91.61|91.58|91.62|91.58|91.61|91.55|109
1654783870000|2022-06-09 14:11:10|91.6|91.56|91.6|91.56|91.61|91.56|91.59|91.54|1394
1654783880000|2022-06-09 14:11:20|91.61|91.57|91.64|91.61|91.64|91.61|91.61|91.57|2645
1654783890000|2022-06-09 14:11:30|91.62|91.62|91.62|91.57|91.64|91.62|91.61|91.56|648
1654783900000|2022-06-09 14:11:40|91.61|91.56|91.59|91.55|91.62|91.57|91.59|91.54|0
1654783910000|2022-06-09 14:11:50|91.6|91.53|91.56|91.53|91.6|91.53|91.56|91.53|0
1654783920000|2022-06-09 14:12:00|91.58|91.54|91.59|91.55|91.6|91.56|91.58|91.54|2074
1654783930000|2022-06-09 14:12:10|91.6|91.56|91.6|91.56|91.61|91.56|91.6|91.56|0
1654783940000|2022-06-09 14:12:20|91.61|91.55|91.64|91.6|91.64|91.6|91.58|91.55|28031
1654783950000|2022-06-09 14:12:30|91.63||91.62||91.64||91.62||4
1654783960000|2022-06-09 14:12:40|91.64|91.61|91.64|91.61|91.64|91.62|91.63|91.61|3987
1654783970000|2022-06-09 14:12:50|91.67|91.63|91.66|91.63|91.69|91.65|91.66|91.63|734
1654783980000|2022-06-09 14:13:00|91.65|91.62|91.7|91.65|91.7|91.66|91.65|91.61|8142
1654783990000|2022-06-09 14:13:10|91.69|91.66|91.68|91.65|91.69|91.66|91.67|91.65|349
1654784010000|2022-06-09 14:13:30|91.7|91.66|91.71|91.69|91.71|91.69|91.69|91.66|4672
1654784020000|2022-06-09 14:13:40|91.7|91.68|91.71|91.68|91.71|91.68|91.68|91.67|10542
1654784040000|2022-06-09 14:14:00|91.7|91.67|91.63|91.59|91.7|91.67|91.63|91.59|4262
1654784050000|2022-06-09 14:14:10|91.64|91.6|91.64|91.6|91.65|91.61|91.63|91.6|0
1654784060000|2022-06-09 14:14:20|91.63|91.59|91.64|91.61|91.64|91.62|91.62|91.57|4989
1654784070000|2022-06-09 14:14:30|91.65|91.62|91.7|91.66|91.7|91.68|91.65|91.62|2909
1654784080000|2022-06-09 14:14:40|91.69|91.65|91.75|91.71|91.76|91.72|91.69|91.65|5714
1654784090000|2022-06-09 14:14:50|91.76|91.72|91.71|91.67|91.76|91.72|91.71|91.67|329
1654784100000|2022-06-09 14:15:00|91.7|91.66|91.66|91.63|91.71|91.67|91.66|91.62|0
1654784110000|2022-06-09 14:15:10|91.69|91.65|91.73|91.69|91.76|91.72|91.69|91.63|9612
1654784120000|2022-06-09 14:15:20|91.72|91.68|91.72|91.67|91.76|91.7|91.71|91.67|0
1654784130000|2022-06-09 14:15:30|91.7|91.65|91.74|91.7|91.76|91.7|91.69|91.65|6113
1654784140000|2022-06-09 14:15:40|91.71|91.71|91.74|91.71|91.74|91.71|91.71|91.7|318
1654784150000|2022-06-09 14:15:50|91.73|91.7|91.67|91.65|91.74|91.7|91.67|91.64|81
1654784160000|2022-06-09 14:16:00||91.64||91.65||91.65||91.63|0
1654784170000|2022-06-09 14:16:10|91.68|91.66|91.69|91.67|91.72|91.68|91.68|91.64|10273
1654784180000|2022-06-09 14:16:20|91.67|91.65|91.69|91.65|91.69|91.66|91.67|91.64|7331
1654784190000|2022-06-09 14:16:30|91.68|91.66|91.68|91.64|91.69|91.66|91.68|91.64|0
1654784200000|2022-06-09 14:16:40|91.67|91.63|91.67|91.62|91.68|91.64|91.66|91.62|4377
1654784210000|2022-06-09 14:16:50|91.66|91.63|91.67|91.65|91.67|91.65|91.66|91.63|103
1654784230000|2022-06-09 14:17:10|91.69|91.66|91.71|91.68|91.72|91.69|91.67|91.66|1053
1654784240000|2022-06-09 14:17:20|91.7|91.69|91.68|91.63|91.7|91.69|91.67|91.63|1234
1654784250000|2022-06-09 14:17:30|91.67|91.62|91.18|91.16|91.67|91.63|90.76|90.53|993536
1654784260000|2022-06-09 14:17:40|91.22|91.18|91.37|91.33|91.41|91.37|91.22|91.16|89402
1654784270000|2022-06-09 14:17:50|91.39|91.34|91.43|91.38|91.54|91.46|91.39|91.34|13051
1654784280000|2022-06-09 14:18:00|91.4|91.37|91.37|91.31|91.4|91.37|91.29|91.24|10858
1654784290000|2022-06-09 14:18:10|91.35|91.3|91.23|91.2|91.35|91.3|91.23|91.16|23914
1654784300000|2022-06-09 14:18:20|91.22|91.21|91.22|91.18|91.23|91.21|91.15|91.08|19316
1654784310000|2022-06-09 14:18:30|91.21|91.19|91.19|91.14|91.22|91.19|91.16|91.1|15474
1654784320000|2022-06-09 14:18:40|91.2|91.15|91.2|91.15|91.2|91.15|91.2|91.15|152
1654784330000|2022-06-09 14:18:50|91.19|91.14|91.18|91.14|91.19|91.16|91.18|91.14|1013
1654784340000|2022-06-09 14:19:00|91.17|91.13|91.14|91.08|91.17|91.14|91.13|91.08|5521
1654784350000|2022-06-09 14:19:10|91.15|91.09|91.07|91.03|91.15|91.1|91.07|91.03|52368
1654784360000|2022-06-09 14:19:20|||||||||57
1654784370000|2022-06-09 14:19:30|91.09|91.04|91.06|91.03|91.1|91.08|91.06|91.03|17505
1654784380000|2022-06-09 14:19:40|91.05||91.06||91.06||91.05||0
1654784390000|2022-06-09 14:19:50|91.05|91.01|90.96|90.92|91.05|91.01|90.95|90.91|15462
1654784400000|2022-06-09 14:20:00|90.94|90.93|90.94|90.9|90.96|90.93|90.89|90.85|87344
1654784410000|2022-06-09 14:20:10|90.96|90.91|91.03|90.99|91.05|90.99|90.96|90.9|35341
1654784420000|2022-06-09 14:20:20|91.02|90.98|91.09|91.05|91.09|91.05|91|90.97|11137
1654784430000|2022-06-09 14:20:30|91.07|91.04|91.14|91.08|91.14|91.08|91.05|91.01|30375
1654784440000|2022-06-09 14:20:40|91.13|91.09|91.15|91.12|91.19|91.12|91.12|91.09|153
1654784450000|2022-06-09 14:20:50|91.17|91.13|91.21|91.17|91.24|91.18|91.17|91.13|2577
1654784460000|2022-06-09 14:21:00|91.2|91.16|91.19|91.16|91.2|91.16|91.19|91.16|0
1654784470000|2022-06-09 14:21:10|91.18|91.15|91.17|91.13|91.19|91.15|91.17|91.13|3565
1654784480000|2022-06-09 14:21:20|91.18|91.14|91.27|91.23|91.28|91.24|91.18|91.14|8751
1654784490000|2022-06-09 14:21:30|91.3|91.24|91.34|91.28|91.34|91.28|91.29|91.24|25000
1654784500000|2022-06-09 14:21:40|91.31|91.27|91.31|91.27|91.31|91.27|91.31|91.27|108
1654784510000|2022-06-09 14:21:50|91.33|91.26|91.33|91.26|91.34|91.26|91.27|91.24|1144
1654784520000|2022-06-09 14:22:00|91.32||91.29||91.33||91.29||0
1654784530000|2022-06-09 14:22:10|91.28|91.24|91.26|91.22|91.28|91.24|91.25|91.19|1123
1654784540000|2022-06-09 14:22:20|91.25|91.23|91.26|91.22|91.26|91.23|91.25|91.22|7
1654784550000|2022-06-09 14:22:30|91.25|91.23|91.29|91.24|91.3|91.26|91.25|91.23|1346
1654784560000|2022-06-09 14:22:40|91.3||91.3||91.3||91.28||681
1654784570000|2022-06-09 14:22:50|91.29|91.25|91.3|91.25|91.3|91.25|91.29|91.25|182
1654784580000|2022-06-09 14:23:00|91.29|91.26|91.35|91.31|91.35|91.32|91.27|91.26|28031
1654784590000|2022-06-09 14:23:10|91.34|91.3|91.32|91.28|91.34|91.3|91.31|91.27|1100
1654784600000|2022-06-09 14:23:20|91.31|91.26|91.27|91.24|91.32|91.26|91.27|91.24|1125
1654784610000|2022-06-09 14:23:30|91.29||91.3||91.3||91.29||0
1654784620000|2022-06-09 14:23:40|91.29|91.25|91.32|91.29|91.35|91.3|91.28|91.25|29
1654784630000|2022-06-09 14:23:50|91.3|91.28|91.3|91.27|91.32|91.28|91.3|91.27|32886
1654784640000|2022-06-09 14:24:00|91.29|91.26|91.24|91.21|91.29|91.26|91.24|91.2|2405
1654784650000|2022-06-09 14:24:10|91.25|91.22|91.25|91.23|91.29|91.25|91.25|91.22|5834
1654784660000|2022-06-09 14:24:20|91.26|91.22|91.2|91.15|91.28|91.22|91.2|91.15|3072
1654784670000|2022-06-09 14:24:30|91.21|91.13|91.18|91.13|91.21|91.13|91.18|91.12|0
1654784680000|2022-06-09 14:24:40|91.17||91.18||91.18||91.17||0
1654784690000|2022-06-09 14:24:50|91.19|91.14|91.19|91.14|91.19|91.14|91.19|91.14|0
1654784700000|2022-06-09 14:25:00|91.17|91.13|91.12|91.09|91.17|91.13|91.11|91.06|8836
1654784710000|2022-06-09 14:25:10|91.14|91.1|91.14|91.1|91.14|91.11|91.14|91.1|2191
1654784720000|2022-06-09 14:25:20|91.13||91.13||91.13||91.13||7000
1654784730000|2022-06-09 14:25:30|91.14|91.11|91.24|91.2|91.26|91.21|91.14|91.11|2938
1654784740000|2022-06-09 14:25:40|91.23|91.19|91.24|91.21|91.26|91.21|91.23|91.18|105333
1654784750000|2022-06-09 14:25:50|91.23|91.2|91.21|91.16|91.23|91.2|91.21|91.15|1006
1654784760000|2022-06-09 14:26:00|91.19|91.14|91.12|91.07|91.19|91.14|91.12|91.07|151
1654784770000|2022-06-09 14:26:10|91.11|91.08|91.11|91.07|91.11|91.08|91.11|91.07|0
1654784780000|2022-06-09 14:26:20|91.1|91.08|91.1|91.07|91.1|91.08|91.1|91.07|0
1654784790000|2022-06-09 14:26:30|||||||||1108
1654784800000|2022-06-09 14:26:40||91.08||91.08||91.08||91.08|0
1654784810000|2022-06-09 14:26:50|91.12|91.09|91.14|91.1|91.18|91.13|91.12|91.09|6312
1654784820000|2022-06-09 14:27:00|91.13|91.09|91.14|91.1|91.14|91.1|91.13|91.08|0
1654784830000|2022-06-09 14:27:10|91.17|91.11|91.18|91.13|91.19|91.15|91.17|91.11|12324
1654784840000|2022-06-09 14:27:20|91.19|91.14|91.19|91.15|91.2|91.18|91.19|91.14|8648
1654784850000|2022-06-09 14:27:30||91.16||91.16||91.16||91.16|10
1654784860000|2022-06-09 14:27:40|91.2|91.18|91.18|91.17|91.2|91.18|91.18|91.14|21305
1654784870000|2022-06-09 14:27:50|||||||||1800
1654784880000|2022-06-09 14:28:00|91.17|91.16|91.18|91.16|91.18|91.16|91.17|91.16|18677
1654784900000|2022-06-09 14:28:20|91.17|91.15|91.11|91.07|91.17|91.15|91.1|91.06|10942
1654784910000|2022-06-09 14:28:30|91.12|91.08|91.16|91.13|91.17|91.13|91.12|91.07|7380
1654784920000|2022-06-09 14:28:40|||||||||1
1654784930000|2022-06-09 14:28:50|91.19|91.14|91.19|91.15|91.19|91.15|91.19|91.14|2939
1654784940000|2022-06-09 14:29:00|91.18||91.18||91.18||91.18||0
1654784950000|2022-06-09 14:29:10|91.19|91.16|91.19|91.15|91.2|91.18|91.17|91.15|10133
1654784960000|2022-06-09 14:29:20||91.16||91.16||91.16||91.16|0
1654784970000|2022-06-09 14:29:30|91.2|91.17|91.26|91.21|91.26|91.21|91.19|91.17|23087
1654784980000|2022-06-09 14:29:40|91.24|91.22|91.28|91.23|91.28|91.23|91.24|91.22|92
1654784990000|2022-06-09 14:29:50|91.27||91.27||91.27||91.26||0
1654785000000|2022-06-09 14:30:00|91.25|91.24|91.31|91.27|91.32|91.28|91.25|91.24|3708
1654785010000|2022-06-09 14:30:10|91.3||91.3||91.31||91.3||0
1654785020000|2022-06-09 14:30:20|91.29|91.26|91.3|91.26|91.3|91.27|91.28|91.26|0
1654785030000|2022-06-09 14:30:30|91.33|91.27|91.29|91.25|91.33|91.29|91.28|91.24|814
1654785040000|2022-06-09 14:30:40|91.28|91.27|91.3|91.26|91.31|91.27|91.27|91.22|787
1654785050000|2022-06-09 14:30:50|91.29|91.25|91.29|91.25|91.29|91.26|91.29|91.25|2276
1654785060000|2022-06-09 14:31:00|91.28|91.24|91.25|91.21|91.28|91.24|91.24|91.18|5569
1654785070000|2022-06-09 14:31:10|91.24|91.23|91.24|91.22|91.25|91.24|91.24|91.2|18994
1654785080000|2022-06-09 14:31:20|91.23|91.21|91.2|91.17|91.23|91.21|91.19|91.15|23384
1654785090000|2022-06-09 14:31:30|91.21|91.18|91.23|91.2|91.25|91.21|91.2|91.17|7697
1654785110000|2022-06-09 14:31:50|91.26|91.22|91.26|91.23|91.26|91.23|91.26|91.22|245
1654785120000|2022-06-09 14:32:00|91.25|91.24|91.25|91.24|91.25|91.24|91.25|91.24|0
1654785130000|2022-06-09 14:32:10|91.24|91.23|91.24|91.22|91.25|91.23|91.23|91.2|1968
1654785140000|2022-06-09 14:32:20|91.27|91.23|91.25|91.21|91.29|91.24|91.24|91.2|2269
1654785150000|2022-06-09 14:32:30|91.24|91.22|91.32|91.28|91.35|91.29|91.24|91.22|58532
1654785160000|2022-06-09 14:32:40|91.31|91.29|91.32|91.29|91.32|91.3|91.27|91.24|21751
1654785180000|2022-06-09 14:33:00|91.31|91.28|91.24|91.21|91.31|91.29|91.24|91.21|7882
1654785190000|2022-06-09 14:33:10|91.23|91.19|91.16|91.11|91.24|91.19|91.15|91.11|4115
1654785200000|2022-06-09 14:33:20|91.15|91.12|91.18|91.14|91.18|91.16|91.15|91.12|99
1654785210000|2022-06-09 14:33:30|91.19|91.15|91.19|91.16|91.19|91.18|91.19|91.15|3259
1654785220000|2022-06-09 14:33:40|91.18|91.15|91.16|91.12|91.18|91.16|91.16|91.12|1848
1654785230000|2022-06-09 14:33:50|91.15|91.13|91.14|91.12|91.15|91.14|91.13|91.12|5419
1654785240000|2022-06-09 14:34:00|91.15|91.13|91.15|91.12|91.15|91.14|91.15|91.12|1600
1654785250000|2022-06-09 14:34:10|91.14|91.13|91.14|91.12|91.14|91.13|91.14|91.12|1012
1654785280000|2022-06-09 14:34:40|91.15|91.13|91.09|91.04|91.15|91.13|91.07|91.03|12080
1654785290000|2022-06-09 14:34:50|91.1|91.05|91.09|91.06|91.1|91.06|91.09|91.05|303
1654785300000|2022-06-09 14:35:00|91.1|91.04|91.15|91.11|91.15|91.12|91.1|91.04|5612
1654785310000|2022-06-09 14:35:10||91.1||91.1||91.12||91.1|0
1654785320000|2022-06-09 14:35:20|91.16|91.11|91.2|91.18|91.22|91.18|91.16|91.1|5163
1654785330000|2022-06-09 14:35:30|91.22|91.17|91.27|91.23|91.27|91.23|91.22|91.17|135
1654785340000|2022-06-09 14:35:40|91.29|91.24|91.31|91.26|91.31|91.27|91.28|91.24|10
1654785350000|2022-06-09 14:35:50||91.27||91.28||91.29||91.27|14
1654785360000|2022-06-09 14:36:00|91.32|91.29|91.35|91.32|91.36|91.33|91.32|91.29|5989
1654785370000|2022-06-09 14:36:10|91.34|91.31|91.33|91.31|91.34|91.31|91.32|91.31|7497
1654785380000|2022-06-09 14:36:20|91.32|91.27|91.33|91.29|91.33|91.3|91.32|91.26|6266
1654785390000|2022-06-09 14:36:30|91.32|91.3|91.33|91.27|91.33|91.3|91.31|91.27|24
1654785400000|2022-06-09 14:36:40||91.28||91.3||91.3||91.28|0
1654785410000|2022-06-09 14:36:50|91.35|91.31|91.32|91.29|91.35|91.32|91.3|91.27|15909
1654785420000|2022-06-09 14:37:00|91.31|91.28|91.34|91.3|91.48|91.4|91.3|91.28|120091
1654785430000|2022-06-09 14:37:10|91.36|91.31|91.3|91.25|91.38|91.36|91.28|91.23|30550
1654785440000|2022-06-09 14:37:20|91.29|91.26|91.23|91.17|91.32|91.28|91.23|91.17|3559
1654785450000|2022-06-09 14:37:30|91.24|91.18|91.21|91.17|91.24|91.2|91.21|91.16|0
1654785460000|2022-06-09 14:37:40|91.2|91.14|91.15|91.1|91.2|91.14|91.15|91.1|19962
1654785470000|2022-06-09 14:37:50|91.16|91.08|91.12|91.07|91.16|91.08|91.1|91.05|0
1654785480000|2022-06-09 14:38:00|91.11|91.06|91.1|91.05|91.12|91.06|91.09|91.03|0
1654785490000|2022-06-09 14:38:10|91.11|91.06|91.12|91.09|91.12|91.09|91.11|91.06|2152
1654785500000|2022-06-09 14:38:20|91.11|91.08|91.09|91.06|91.11|91.08|91.09|91.06|1052
1654785510000|2022-06-09 14:38:30|||||||||1300
1654785520000|2022-06-09 14:38:40|||||||||5453
1654785540000|2022-06-09 14:39:00|91.1|91.07|91.17|91.12|91.17|91.12|91.1|91.07|9108
1654785550000|2022-06-09 14:39:10|91.16|91.13|91.27|91.23|91.29|91.23|91.15|91.13|3661
1654785560000|2022-06-09 14:39:20|91.26||91.28||91.28||91.26||0
1654785570000|2022-06-09 14:39:30|91.29|91.24|91.33|91.28|91.33|91.28|91.29|91.24|8233
1654785580000|2022-06-09 14:39:40|91.35|91.29|91.34|91.29|91.35|91.31|91.31|91.28|5439
1654785600000|2022-06-09 14:40:00|91.33|91.3|91.38|91.34|91.41|91.35|91.33|91.3|9495
1654785610000|2022-06-09 14:40:10|91.37|91.32|91.2|91.15|91.37|91.32|91.18|91.14|27996
1654785620000|2022-06-09 14:40:20|91.18|91.16|91.18|91.13|91.22|91.18|91.17|91.13|65
1654785630000|2022-06-09 14:40:30|91.17|91.11|91.16|91.11|91.18|91.12|91.14|91.1|500
1654785640000|2022-06-09 14:40:40|91.14|91.07|91.11|91.04|91.16|91.09|91.1|91.04|5926
1654785650000|2022-06-09 14:40:50|91.12|91.05|91.06|91.01|91.13|91.07|91.06|91|0
1654785660000|2022-06-09 14:41:00||91.03||91.03||91.03||91.01|21978
1654785670000|2022-06-09 14:41:10|91.08|91.05|91.11|91.05|91.12|91.06|91.08|91.05|2931
1654785680000|2022-06-09 14:41:20|91.12|91.06|91.1|91.06|91.13|91.07|91.07|91.04|4043
1654785690000|2022-06-09 14:41:30|91.11|91.07|91.12|91.07|91.12|91.07|91.1|91.07|13097
1654785700000|2022-06-09 14:41:40||91.08||91.09||91.09||91.08|0
1654785710000|2022-06-09 14:41:50|91.11|91.08|91.12|91.09|91.12|91.09|91.11|91.08|6304
1654785720000|2022-06-09 14:42:00|91.11||91.11||91.11||91.11||0
1654785730000|2022-06-09 14:42:10|91.1|91.08|91.07|91.03|91.11|91.09|91.04|91.01|11017
1654785740000|2022-06-09 14:42:20|91.06|91.04|91.07|91.03|91.07|91.04|91.06|91.03|0
1654785750000|2022-06-09 14:42:30|91.06||91.06||91.06||91.06||596
1654785760000|2022-06-09 14:42:40|91.05|91.01|91.03|91|91.05|91.01|91.03|91|4544
1654785770000|2022-06-09 14:42:50|91.04|91.01|91.04|91.01|91.04|91.01|91.04|91|5
1654785780000|2022-06-09 14:43:00|91.05|91|91.05|91.01|91.05|91.03|91.05|91|4249
1654785790000|2022-06-09 14:43:10|91.06|91.04|91.11|91.06|91.11|91.06|91.06|91.04|2152
1654785800000|2022-06-09 14:43:20|91.1|91.07|91.14|91.09|91.15|91.09|91.09|91.07|6
1654785810000|2022-06-09 14:43:30|91.13|91.1|91.15|91.1|91.16|91.1|91.13|91.1|0
1654785820000|2022-06-09 14:43:40|91.16|91.09|91.11|91.09|91.16|91.09|91.1|91.06|6913
1654785830000|2022-06-09 14:43:50|||||||||2758
1654785840000|2022-06-09 14:44:00|91.14|91.1|91.14|91.1|91.16|91.12|91.13|91.1|696
1654785850000|2022-06-09 14:44:10|91.13||91.14||91.14||91.12||0
1654785860000|2022-06-09 14:44:20|91.16|91.11|91.18|91.12|91.18|91.12|91.15|91.11|0
1654785870000|2022-06-09 14:44:30|91.17|91.13|91.21|91.16|91.21|91.16|91.17|91.13|0
1654785880000|2022-06-09 14:44:40|91.19|91.15|91.19|91.16|91.19|91.16|91.15|91.12|7776
1654785890000|2022-06-09 14:44:50|91.2|91.17|91.21|91.17|91.21|91.17|91.2|91.17|91
1654785900000|2022-06-09 14:45:00|91.2|91.18|91.18|91.16|91.2|91.18|91.18|91.15|15813
1654785910000|2022-06-09 14:45:10||91.15||91.15||91.15||91.15|20457
1654785920000|2022-06-09 14:45:20|91.17|91.14|91.13|91.11|91.17|91.14|91.13|91.07|13091
1654785930000|2022-06-09 14:45:30|91.12|91.08|91.12|91.09|91.12|91.09|91.12|91.06|12654
1654785940000|2022-06-09 14:45:40||91.08||91.09||91.09||91.08|9119
1654785950000|2022-06-09 14:45:50|91.13|91.1|91.12|91.08|91.19|91.14|91.12|91.07|3714
1654785960000|2022-06-09 14:46:00|91.11|91.06|91.09|91.05|91.11|91.06|91.08|91.04|3515
1654785970000|2022-06-09 14:46:10||91.06||91.04||91.06||91.04|115
1654785980000|2022-06-09 14:46:20|91.08|91.05|91.09|91.07|91.09|91.07|91.08|91.05|7196
1654785990000|2022-06-09 14:46:30|91.11|91.08|91.15|91.11|91.16|91.11|91.11|91.08|2447
1654786000000|2022-06-09 14:46:40|91.17|91.12|91.2|91.15|91.2|91.16|91.17|91.12|2045
1654786010000|2022-06-09 14:46:50|91.19||91.18||91.19||91.18||10
1654786020000|2022-06-09 14:47:00|91.17|91.13|91.17|91.14|91.17|91.14|91.15|91.12|7553
1654786030000|2022-06-09 14:47:10||91.13||91.14||91.14||91.13|0
1654786040000|2022-06-09 14:47:20|||||||||545
1654786050000|2022-06-09 14:47:30|91.19|91.15|91.18|91.15|91.24|91.19|91.18|91.13|6887
1654786060000|2022-06-09 14:47:40||91.14||91.16||91.16||91.14|27268
1654786070000|2022-06-09 14:47:50|91.2|91.17|91.25|91.2|91.26|91.21|91.2|91.17|2083
1654786080000|2022-06-09 14:48:00|91.24|91.21|91.26|91.21|91.26|91.21|91.24|91.21|0
1654786090000|2022-06-09 14:48:10|91.25||91.24||91.26||91.24||30
1654786100000|2022-06-09 14:48:20|91.23|91.2|91.24|91.21|91.24|91.22|91.21|91.18|30598
1654786110000|2022-06-09 14:48:30||91.22||91.22||91.22||91.21|0
1654786120000|2022-06-09 14:48:40|91.23|91.21|91.24|91.22|91.24|91.22|91.23|91.2|4364
1654786130000|2022-06-09 14:48:50|91.23|91.21|91.24|91.22|91.24|91.22|91.23|91.2|4996
1654786140000|2022-06-09 14:49:00|91.25|91.23|91.3|91.26|91.3|91.26|91.25|91.23|6684
1654786150000|2022-06-09 14:49:10|91.31||91.29||91.31||91.29||0
1654786170000|2022-06-09 14:49:30|||||||||3346
1654786180000|2022-06-09 14:49:40|91.31|91.27|91.32|91.3|91.41|91.36|91.31|91.27|95773
1654786190000|2022-06-09 14:49:50|91.33|91.29|91.25|91.21|91.33|91.29|91.23|91.19|25710
1654786200000|2022-06-09 14:50:00|91.24|91.2|91.18|91.14|91.25|91.2|91.18|91.11|545
1654786210000|2022-06-09 14:50:10|91.19|91.15|91.19|91.15|91.19|91.15|91.19|91.15|1078
1654786220000|2022-06-09 14:50:20|91.18|91.14|91.18|91.13|91.19|91.16|91.14|91.09|19100
1654786230000|2022-06-09 14:50:30|91.17|91.14|91.19|91.14|91.19|91.14|91.14|91.1|852
1654786240000|2022-06-09 14:50:40|91.18|91.13|91.16|91.13|91.19|91.14|91.11|91.06|15666
1654786250000|2022-06-09 14:50:50|91.15|91.11|91.16|91.11|91.16|91.13|91.14|91.09|10475
1654786260000|2022-06-09 14:51:00|91.15||91.14||91.15||91.14||12450
1654786270000|2022-06-09 14:51:10|91.16|91.12|91.16|91.14|91.16|91.15|91.16|91.12|1772
1654786280000|2022-06-09 14:51:20||91.13||91.13||91.14||91.13|0
1654786290000|2022-06-09 14:51:30|91.18|91.14|91.25|91.21|91.27|91.22|91.18|91.14|2402
1654786300000|2022-06-09 14:51:40|91.26|91.22|91.24|91.21|91.26|91.22|91.22|91.2|37612
1654786310000|2022-06-09 14:51:50|91.23|91.22|91.26|91.21|91.26|91.22|91.23|91.21|40
1654786320000|2022-06-09 14:52:00|91.25|91.22|91.25|91.22|91.25|91.22|91.24|91.22|1295
1654786330000|2022-06-09 14:52:10|91.24|91.23|91.19|91.14|91.25|91.23|91.18|91.14|18951
1654786340000|2022-06-09 14:52:20|91.18|91.13|91.12|91.08|91.19|91.14|91.11|91.07|662
1654786350000|2022-06-09 14:52:30|91.11|91.07|91.11|91.07|91.12|91.08|91.11|91.07|5
1654786360000|2022-06-09 14:52:40||91.08||91.08||91.09||91.08|0
1654786370000|2022-06-09 14:52:50||91.09||91.09||91.09||91.09|0
1654786380000|2022-06-09 14:53:00|91.1|91.1|91.17|91.13|91.18|91.14|91.1|91.1|9132
1654786390000|2022-06-09 14:53:10|91.18|91.14|91.2|91.17|91.2|91.17|91.17|91.13|55
1654786400000|2022-06-09 14:53:20|91.19|91.16|91.18|91.16|91.19|91.16|91.18|91.16|3671
1654786410000|2022-06-09 14:53:30|91.2|91.17|91.22|91.2|91.22|91.2|91.2|91.17|3552
1654786420000|2022-06-09 14:53:40|91.25|91.21|91.25|91.22|91.27|91.23|91.25|91.21|2522
1654786430000|2022-06-09 14:53:50|91.26|91.23|91.25|91.23|91.26|91.23|91.24|91.22|7520
1654786440000|2022-06-09 14:54:00|91.24|91.22|91.25|91.21|91.26|91.22|91.24|91.2|4702
1654786450000|2022-06-09 14:54:10|91.24|91.2|91.24|91.2|91.24|91.21|91.23|91.2|2346
1654786460000|2022-06-09 14:54:20|91.23|91.19|91.2|91.16|91.23|91.19|91.19|91.14|1470
1654786470000|2022-06-09 14:54:30|91.21||91.19||91.21||91.19||0
1654786490000|2022-06-09 14:54:50|91.21|91.17|91.22|91.19|91.23|91.2|91.21|91.17|47531
1654786500000|2022-06-09 14:55:00|91.21|91.17|91.24|91.21|91.29|91.25|91.21|91.17|15639
1654786510000|2022-06-09 14:55:10||91.2||91.2||91.2||91.2|1000
1654786520000|2022-06-09 14:55:20|91.23|91.19|91.23|91.18|91.24|91.22|91.22|91.16|8459
1654786530000|2022-06-09 14:55:30|91.22|91.19|91.29|91.25|91.29|91.25|91.22|91.18|8633
1654786540000|2022-06-09 14:55:40|91.28|91.23|91.28|91.24|91.32|91.26|91.26|91.23|4381
1654786550000|2022-06-09 14:55:50|91.27|91.23|91.26|91.23|91.28|91.23|91.25|91.21|4781
1654786560000|2022-06-09 14:56:00|91.27||91.26||91.27||91.26||0
1654786570000|2022-06-09 14:56:10||91.24||91.23||91.24||91.23|21682
1654786580000|2022-06-09 14:56:20|91.27|91.24|91.27|91.24|91.29|91.26|91.27|91.23|16769
1654786590000|2022-06-09 14:56:30|91.24|91.23|91.31|91.26|91.31|91.27|91.24|91.23|738
1654786600000|2022-06-09 14:56:40|91.3|91.27|91.29|91.27|91.3|91.27|91.29|91.26|0
1654786610000|2022-06-09 14:56:50|91.31|91.28|91.34|91.3|91.34|91.32|91.29|91.26|126059
1654786620000|2022-06-09 14:57:00|91.33|91.32|91.33|91.31|91.34|91.32|91.32|91.3|1808
1654786630000|2022-06-09 14:57:10|91.32|91.3|91.32|91.31|91.32|91.31|91.32|91.3|227
1654786640000|2022-06-09 14:57:20|91.33|91.3|91.39|91.35|91.39|91.36|91.33|91.3|15149
1654786650000|2022-06-09 14:57:30|91.37|91.34|91.36|91.31|91.37|91.34|91.27|91.25|261895
1654786660000|2022-06-09 14:57:40|91.37|91.32|91.47|91.42|91.54|91.48|91.37|91.31|304970
1654786670000|2022-06-09 14:57:50|91.48|91.43|91.47|91.42|91.52|91.5|91.38|91.37|310776
1654786680000|2022-06-09 14:58:00|91.46|91.43|91.56|91.52|91.56|91.52|91.45|91.43|58178
1654786690000|2022-06-09 14:58:10|91.55|91.51|91.59|91.54|91.59|91.54|91.54|91.51|32906
1654786700000|2022-06-09 14:58:20||91.56||91.54||91.57||91.54|55166
1654786720000|2022-06-09 14:58:40|91.58|91.55|91.59|91.55|91.59|91.55|91.56|91.54|13
1654786730000|2022-06-09 14:58:50|91.58|91.53|91.57|91.53|91.59|91.55|91.56|91.53|3334
1654786740000|2022-06-09 14:59:00|91.56|91.54|91.56|91.54|91.56|91.54|91.56|91.54|0
1654786750000|2022-06-09 14:59:10|91.55|91.53|91.55|91.53|91.56|91.53|91.55|91.53|2714
1654786780000|2022-06-09 14:59:40|91.56|91.51|91.54|91.52|91.56|91.53|91.53|91.51|7075
1654786790000|2022-06-09 14:59:50|91.55|91.53|91.55|91.53|91.57|91.56|91.55|91.52|41772
1654786800000|2022-06-09 15:00:00|91.54|91.52|91.51|91.47|91.55|91.52|91.45|91.44|272942
1654786810000|2022-06-09 15:00:10|91.5|91.46|91.52|91.47|91.52|91.49|91.47|91.46|7400
1654786820000|2022-06-09 15:00:20|91.51|91.49|91.5|91.47|91.51|91.49|91.49|91.46|2697
1654786830000|2022-06-09 15:00:30|91.51|91.46|91.49|91.46|91.51|91.46|91.48|91.46|0
1654786840000|2022-06-09 15:00:40|91.5|91.47|91.5|91.48|91.5|91.48|91.5|91.47|4417
1654786860000|2022-06-09 15:01:00|91.49|91.46|91.5|91.47|91.5|91.48|91.49|91.46|6185
1654786870000|2022-06-09 15:01:10|91.49|91.46|91.46|91.44|91.5|91.47|91.46|91.44|39475
1654786880000|2022-06-09 15:01:20|91.45|91.42|91.43|91.41|91.45|91.42|91.43|91.41|19937
1654786900000|2022-06-09 15:01:40|91.44|91.42|91.42|91.41|91.44|91.42|91.41|91.4|22528
1654786910000|2022-06-09 15:01:50|91.41|91.4|91.3|91.27|91.41|91.4|91.3|91.27|33110
1654786920000|2022-06-09 15:02:00|91.32|91.26|91.3|91.25|91.33|91.26|91.28|91.24|5
1654786930000|2022-06-09 15:02:10|91.29|91.26|91.29|91.26|91.29|91.26|91.29|91.26|5
1654786940000|2022-06-09 15:02:20|91.28|91.25|91.31|91.28|91.31|91.3|91.28|91.25|9760
1654786950000|2022-06-09 15:02:30|91.34|91.29|91.34|91.3|91.34|91.31|91.33|91.28|9703
1654786960000|2022-06-09 15:02:40|91.3|91.29|91.32|91.3|91.34|91.3|91.3|91.28|8023
1654786970000|2022-06-09 15:02:50|91.34|91.31|91.31|91.29|91.36|91.32|91.3|91.27|11409
1654786980000|2022-06-09 15:03:00|91.3|91.28|91.3|91.27|91.3|91.28|91.29|91.27|6414
1654786990000|2022-06-09 15:03:10|91.29|91.26|91.32|91.28|91.32|91.28|91.28|91.26|3364
1654787000000|2022-06-09 15:03:20|91.33|91.26|91.3|91.27|91.33|91.28|91.29|91.26|0
1654787010000|2022-06-09 15:03:30|91.29|91.26|91.29|91.25|91.3|91.26|91.28|91.24|13151
1654787020000|2022-06-09 15:03:40|91.28|91.24|91.24|91.22|91.28|91.24|91.24|91.18|4609
1654787030000|2022-06-09 15:03:50|91.26|91.23|91.26|91.21|91.26|91.23|91.25|91.21|2428
1654787040000|2022-06-09 15:04:00|91.24|91.22|91.24|91.22|91.24|91.22|91.24|91.21|2614
1654787050000|2022-06-09 15:04:10|91.23|91.21|91.23|91.21|91.23|91.22|91.23|91.21|1953
1654787060000|2022-06-09 15:04:20|91.22|91.18|91.18|91.15|91.23|91.21|91.18|91.13|8824
1654787070000|2022-06-09 15:04:30|91.19|91.16|91.23|91.19|91.24|91.19|91.19|91.16|11019
1654787080000|2022-06-09 15:04:40|91.22|91.18|91.21|91.17|91.22|91.18|91.21|91.17|5
1654787090000|2022-06-09 15:04:50|91.2|91.15|91.18|91.13|91.2|91.15|91.15|91.1|6201
1654787100000|2022-06-09 15:05:00|91.17|91.11|91.17|91.13|91.18|91.13|91.12|91.07|10026
1654787110000|2022-06-09 15:05:10|91.15||91.15||91.15||91.14||0
1654787120000|2022-06-09 15:05:20|91.17|91.14|91.2|91.17|91.26|91.21|91.17|91.14|57916
1654787130000|2022-06-09 15:05:30|91.21|91.18|91.22|91.18|91.22|91.19|91.2|91.17|0
1654787140000|2022-06-09 15:05:40|91.23|91.19|91.28|91.24|91.28|91.24|91.21|91.17|15596
1654787150000|2022-06-09 15:05:50|91.27|91.22|91.24|91.2|91.27|91.24|91.24|91.2|9986
1654787160000|2022-06-09 15:06:00|91.23|91.21|91.24|91.21|91.25|91.21|91.21|91.2|6385
1654787170000|2022-06-09 15:06:10|91.23|91.2|91.23|91.2|91.23|91.21|91.23|91.2|672
1654787180000|2022-06-09 15:06:20|91.24|91.21|91.23|91.2|91.24|91.21|91.23|91.2|178
1654787190000|2022-06-09 15:06:30|91.24|91.22|91.25|91.22|91.25|91.23|91.24|91.22|4709
1654787200000|2022-06-09 15:06:40|91.26|91.25|91.26|91.23|91.26|91.25|91.26|91.23|23000
1654787220000|2022-06-09 15:07:00|91.24|91.21|91.21|91.17|91.24|91.21|91.21|91.17|9057
1654787230000|2022-06-09 15:07:10|91.2|91.15|91.17|91.14|91.2|91.15|91.17|91.12|621
1654787240000|2022-06-09 15:07:20|91.16|91.11|91.15|91.11|91.16|91.13|91.14|91.08|5152
1654787250000|2022-06-09 15:07:30||91.12||91.12||91.12||91.11|0
1654787260000|2022-06-09 15:07:40|91.14|91.1|91.08|91.02|91.14|91.1|91.08|91.02|5104
1654787270000|2022-06-09 15:07:50|91.07|91.03|91.06|91.04|91.07|91.04|91.06|91|3319
1654787280000|2022-06-09 15:08:00|91.05|91.03|91.06|91.03|91.06|91.03|91.05|91.01|0
1654787300000|2022-06-09 15:08:20|91.07|91.04|91.09|91.08|91.09|91.08|91.07|91.04|13721
1654787310000|2022-06-09 15:08:30|91.12|91.09|91.15|91.09|91.16|91.11|91.11|91.07|94
1654787320000|2022-06-09 15:08:40|91.14|91.11|91.14|91.11|91.14|91.11|91.13|91.11|11035
1654787340000|2022-06-09 15:09:00|91.13|91.12|91.25|91.21|91.27|91.24|91.13|91.12|56883
1654787350000|2022-06-09 15:09:10|91.24|91.19|91.22|91.19|91.24|91.2|91.2|91.19|2515
1654787360000|2022-06-09 15:09:20|91.24|91.2|91.31|91.27|91.34|91.3|91.24|91.2|41113
1654787370000|2022-06-09 15:09:30|91.32|91.28|91.3|91.27|91.32|91.29|91.3|91.27|6490
1654787380000|2022-06-09 15:09:40|91.31|91.28|91.31|91.27|91.32|91.28|91.31|91.27|7
1654787390000|2022-06-09 15:09:50|91.32|91.28|91.31|91.27|91.32|91.28|91.3|91.27|10
1654787400000|2022-06-09 15:10:00|91.3|91.28|91.31|91.3|91.31|91.3|91.29|91.26|16602
1654787410000|2022-06-09 15:10:10|91.32|91.31|91.36|91.32|91.37|91.35|91.32|91.3|9445
1654787420000|2022-06-09 15:10:20|91.37|91.33|91.36|91.34|91.37|91.34|91.36|91.32|0
1654787430000|2022-06-09 15:10:30|||||||||40
1654787440000|2022-06-09 15:10:40|91.37|91.35|91.37|91.36|91.37|91.36|91.36|91.35|10
1654787450000|2022-06-09 15:10:50|91.39|91.37|91.4|91.37|91.44|91.4|91.38|91.35|12820
1654787460000|2022-06-09 15:11:00||91.38||91.37||91.38||91.37|5
1654787470000|2022-06-09 15:11:10||91.38||91.38||91.38||91.38|6
1654787480000|2022-06-09 15:11:20|91.42|91.39|91.4|91.38|91.44|91.4|91.4|91.38|5204
1654787490000|2022-06-09 15:11:30|91.42|91.39|91.42|91.39|91.43|91.4|91.41|91.39|4164
1654787500000|2022-06-09 15:11:40|91.43|91.4|91.44|91.42|91.47|91.43|91.43|91.4|1728
1654787510000|2022-06-09 15:11:50|91.45|91.43|91.45|91.43|91.45|91.43|91.45|91.43|1333
1654787520000|2022-06-09 15:12:00|91.44|91.42|91.42|91.39|91.44|91.42|91.41|91.38|18842
1654787530000|2022-06-09 15:12:10|91.44|91.4|91.43|91.4|91.44|91.41|91.43|91.39|3149
1654787550000|2022-06-09 15:12:30|91.42||91.42||91.42||91.42||2523
1654787570000|2022-06-09 15:12:50|||||||||8000
1654787590000|2022-06-09 15:13:10|91.41|91.39|91.41|91.37|91.41|91.39|91.38|91.36|23892
1654787600000|2022-06-09 15:13:20|91.42|91.38|91.47|91.42|91.51|91.44|91.42|91.38|12429
1654787610000|2022-06-09 15:13:30|91.49|91.43|91.45|91.41|91.5|91.45|91.44|91.41|187
1654787620000|2022-06-09 15:13:40|91.46|91.42|91.46|91.42|91.46|91.42|91.45|91.41|0
1654787630000|2022-06-09 15:13:50|91.47|91.43|91.47|91.43|91.47|91.43|91.47|91.42|22
1654787640000|2022-06-09 15:14:00|91.46|91.42|91.45|91.42|91.46|91.42|91.44|91.42|3480
1654787670000|2022-06-09 15:14:30|91.44|91.41|91.43|91.41|91.45|91.43|91.43|91.4|4770
1654787680000|2022-06-09 15:14:40|91.42|91.4|91.42|91.39|91.43|91.4|91.42|91.39|17141
1654787690000|2022-06-09 15:14:50|91.41|91.38|91.42|91.37|91.42|91.39|91.4|91.35|25715
1654787700000|2022-06-09 15:15:00|91.4|91.35|91.39|91.33|91.42|91.37|91.37|91.31|886
1654787710000|2022-06-09 15:15:10|91.38|91.32|91.37|91.31|91.4|91.34|91.37|91.31|0
1654787720000|2022-06-09 15:15:20|91.39|91.33|91.39|91.35|91.39|91.35|91.37|91.32|0
1654787730000|2022-06-09 15:15:30|91.37|91.33|91.39|91.35|91.39|91.35|91.37|91.33|0
1654787740000|2022-06-09 15:15:40|91.37|91.33|91.37|91.33|91.39|91.35|91.37|91.33|0
1654787750000|2022-06-09 15:15:50|91.4|91.37|91.39|91.35|91.42|91.37|91.39|91.35|638
1654787760000|2022-06-09 15:16:00|91.41|91.37|91.41|91.37|91.41|91.37|91.39|91.35|269
1654787770000|2022-06-09 15:16:10|91.39|91.35|91.39|91.35|91.41|91.37|91.39|91.35|0
1654787780000|2022-06-09 15:16:20|91.41|91.37|91.4|91.36|91.41|91.37|91.38|91.34|1078
1654787790000|2022-06-09 15:16:30|91.38|91.34|91.39|91.34|91.4|91.36|91.38|91.34|2392
1654787800000|2022-06-09 15:16:40|91.41|91.35|91.46|91.39|91.47|91.39|91.39|91.34|129
1654787810000|2022-06-09 15:16:50|91.44|91.37|91.45|91.41|91.45|91.41|91.43|91.37|0
1654787820000|2022-06-09 15:17:00|91.47|91.42|91.47|91.41|91.47|91.43|91.44|91.39|155
1654787830000|2022-06-09 15:17:10|91.45|91.39|91.45|91.39|91.47|91.42|91.45|91.39|0
1654787840000|2022-06-09 15:17:20|91.47|91.41|91.46|91.41|91.47|91.43|91.45|91.4|0
1654787850000|2022-06-09 15:17:30|91.44|91.39|91.46|91.42|91.46|91.42|91.44|91.39|0
1654787860000|2022-06-09 15:17:40|91.47|91.4|91.47|91.42|91.47|91.42|91.44|91.39|2166
1654787870000|2022-06-09 15:17:50|91.45|91.4|91.47|91.43|91.47|91.43|91.45|91.4|0
1654787880000|2022-06-09 15:18:00|91.44|91.4|91.45|91.4|91.47|91.42|91.44|91.4|102
1654787890000|2022-06-09 15:18:10|91.5|91.45|91.5|91.45|91.52|91.46|91.47|91.42|2522
1654787900000|2022-06-09 15:18:20|91.48|91.43|91.48|91.44|91.5|91.46|91.48|91.43|0
1654787910000|2022-06-09 15:18:30|91.5|91.46|91.48|91.42|91.5|91.46|91.47|91.42|0
1654787920000|2022-06-09 15:18:40|91.47|91.44|91.45|91.41|91.49|91.44|91.45|91.39|1897
1654787930000|2022-06-09 15:18:50|91.48|91.44|91.5|91.46|91.5|91.46|91.48|91.43|277
1654787940000|2022-06-09 15:19:00|91.48|91.44|91.48|91.43|91.5|91.45|91.48|91.43|4500
1654787950000|2022-06-09 15:19:10|91.5|91.45|91.47|91.41|91.5|91.45|91.45|91.39|2563
1654787960000|2022-06-09 15:19:20|91.45|91.39|91.44|91.39|91.45|91.4|91.41|91.35|5831
1654787970000|2022-06-09 15:19:30|91.42|91.37|91.37|91.31|91.46|91.41|91.37|91.31|2257
1654787980000|2022-06-09 15:19:40|91.39|91.32|91.4|91.34|91.41|91.34|91.36|91.3|0
1654787990000|2022-06-09 15:19:50|91.38|91.32|91.38|91.34|91.4|91.34|91.36|91.32|0
1654788000000|2022-06-09 15:20:00|91.36|91.32|91.36|91.31|91.38|91.33|91.35|91.3|10952
1654788010000|2022-06-09 15:20:10|91.38|91.33|91.38|91.33|91.38|91.34|91.36|91.3|652
1654788020000|2022-06-09 15:20:20|91.36|91.31|91.38|91.33|91.38|91.33|91.36|91.31|0
1654788030000|2022-06-09 15:20:30|91.36|91.31|91.38|91.33|91.38|91.33|91.36|91.3|0
1654788040000|2022-06-09 15:20:40|91.36|91.31|91.39|91.34|91.41|91.36|91.36|91.31|903
1654788050000|2022-06-09 15:20:50|91.41|91.36|91.39|91.34|91.41|91.36|91.39|91.34|0
1654788060000|2022-06-09 15:21:00|91.37|91.33|91.37|91.33|91.39|91.35|91.37|91.33|1961
1654788070000|2022-06-09 15:21:10|91.39|91.35|91.39|91.35|91.41|91.37|91.37|91.33|2213
1654788090000|2022-06-09 15:21:30|91.41|91.37|91.35|91.29|91.41|91.37|91.34|91.27|5009
1654788100000|2022-06-09 15:21:40|91.37|91.31|91.36|91.33|91.37|91.33|91.35|91.29|0
1654788110000|2022-06-09 15:21:50|91.34|91.31|91.34|91.3|91.36|91.32|91.34|91.3|1614
1654788120000|2022-06-09 15:22:00|91.32|91.27|91.29|91.24|91.32|91.27|91.29|91.23|6948
1654788130000|2022-06-09 15:22:10|91.31|91.26|91.34|91.3|91.35|91.3|91.29|91.24|1846
1654788140000|2022-06-09 15:22:20|91.32|91.28|91.36|91.3|91.38|91.32|91.32|91.27|4203
1654788150000|2022-06-09 15:22:30|91.38|91.32|91.37|91.33|91.39|91.35|91.37|91.3|0
1654788160000|2022-06-09 15:22:40|91.39|91.35|91.39|91.35|91.39|91.35|91.37|91.33|0
1654788170000|2022-06-09 15:22:50|91.37|91.33|91.37|91.33|91.39|91.35|91.37|91.31|2500
1654788180000|2022-06-09 15:23:00|91.39|91.35|91.39|91.33|91.41|91.36|91.37|91.33|2562
1654788190000|2022-06-09 15:23:10|91.41|91.35|91.4|91.37|91.42|91.37|91.38|91.33|0
1654788200000|2022-06-09 15:23:20|91.38|91.35|91.42|91.37|91.42|91.37|91.38|91.35|6869
1654788210000|2022-06-09 15:23:30|91.4|91.35|91.42|91.35|91.42|91.37|91.4|91.35|1790
1654788220000|2022-06-09 15:23:40|91.39|91.38|91.42|91.37|91.42|91.38|91.39|91.34|6764
1654788230000|2022-06-09 15:23:50|91.4|91.36|91.46|91.43|91.49|91.44|91.4|91.36|4051
1654788240000|2022-06-09 15:24:00|91.44|91.41|91.49|91.43|91.49|91.43|91.44|91.41|10147
1654788250000|2022-06-09 15:24:10|91.51|91.46|91.51|91.43|91.51|91.46|91.47|91.43|4393
1654788260000|2022-06-09 15:24:20|91.46|91.41|91.52|91.46|91.52|91.46|91.46|91.41|734
1654788270000|2022-06-09 15:24:30|91.53|91.48|91.54|91.49|91.56|91.5|91.51|91.47|5445
1654788280000|2022-06-09 15:24:40|91.52|91.47|91.56|91.5|91.56|91.5|91.52|91.47|0
1654788290000|2022-06-09 15:24:50|91.54|91.48|91.55|91.5|91.57|91.51|91.52|91.47|22878
1654788300000|2022-06-09 15:25:00|91.54|91.45|91.49|91.45|91.54|91.47|91.49|91.45|1606
1654788310000|2022-06-09 15:25:10|91.51|91.47|91.49|91.45|91.51|91.47|91.49|91.45|0
1654788330000|2022-06-09 15:25:30|91.51|91.47|91.55|91.49|91.55|91.49|91.51|91.47|1419
1654788340000|2022-06-09 15:25:40|91.53|91.47|91.51|91.47|91.53|91.49|91.49|91.45|26331
1654788350000|2022-06-09 15:25:50|91.49|91.45|91.52|91.48|91.52|91.48|91.48|91.44|3341
1654788360000|2022-06-09 15:26:00|91.57|91.53|91.55|91.49|91.58|91.53|91.53|91.49|4364
1654788370000|2022-06-09 15:26:10|91.57|91.51|91.52|91.48|91.57|91.51|91.52|91.48|2096
1654788380000|2022-06-09 15:26:20|91.54|91.49|91.52|91.49|91.54|91.51|91.52|91.49|0
1654788390000|2022-06-09 15:26:30|91.54|91.51|91.54|91.49|91.54|91.51|91.52|91.47|0
1654788400000|2022-06-09 15:26:40|91.52|91.47|91.48|91.43|91.54|91.49|91.47|91.43|1633
1654788410000|2022-06-09 15:26:50|91.52|91.47|91.48|91.43|91.52|91.47|91.45|91.41|2728
1654788420000|2022-06-09 15:27:00|91.5|91.45|91.48|91.43|91.5|91.47|91.48|91.43|909
1654788430000|2022-06-09 15:27:10|91.51|91.47|91.53|91.47|91.57|91.51|91.49|91.45|5951
1654788440000|2022-06-09 15:27:20|91.55|91.49|91.56|91.5|91.56|91.5|91.53|91.47|0
1654788450000|2022-06-09 15:27:30|91.57|91.51|91.52|91.47|91.57|91.51|91.52|91.47|3395
1654788460000|2022-06-09 15:27:40|91.53|91.49|91.66|91.59|91.66|91.59|91.53|91.49|13945
1654788470000|2022-06-09 15:27:50|91.64|91.57|91.63|91.59|91.65|91.59|91.62|91.56|5123
1654788480000|2022-06-09 15:28:00|91.61|91.56|91.63|91.57|91.65|91.61|91.61|91.56|1134
1654788490000|2022-06-09 15:28:10|91.65|91.59|91.65|91.59|91.65|91.59|91.63|91.56|954
1654788500000|2022-06-09 15:28:20|91.63|91.57|91.65|91.6|91.65|91.6|91.63|91.57|0
1654788510000|2022-06-09 15:28:30|91.63|91.58|91.65|91.59|91.67|91.61|91.63|91.58|4477
1654788520000|2022-06-09 15:28:40|91.67|91.61|91.67|91.62|91.67|91.62|91.65|91.59|1758
1654788530000|2022-06-09 15:28:50|91.69|91.63|91.67|91.63|91.71|91.63|91.67|91.61|100
1654788540000|2022-06-09 15:29:00|91.65|91.61|91.71|91.64|91.71|91.64|91.65|91.61|3173
1654788550000|2022-06-09 15:29:10|91.69|91.62|91.71|91.66|91.71|91.66|91.69|91.62|0
1654788560000|2022-06-09 15:29:20|91.69|91.64|91.75|91.68|91.77|91.7|91.69|91.64|7116
1654788570000|2022-06-09 15:29:30|91.76|91.69|91.78|91.71|91.8|91.72|91.76|91.69|400
1654788580000|2022-06-09 15:29:40|91.8|91.72|91.8|91.73|91.8|91.73|91.78|91.7|0
1654788590000|2022-06-09 15:29:50|91.79|91.71|91.92|91.84|91.94|91.85|91.79|91.71|6879
1654844410000|2022-06-10 07:00:10|90.52|90.1|90.86|90.72|90.86|90.73|90.52|90.1|36717
1654844420000|2022-06-10 07:00:20|90.85|90.68|90.77|90.53|90.85|90.74|90.76|90.49|11509
1654844430000|2022-06-10 07:00:30|90.8|90.54|90.83|90.63|90.86|90.67|90.8|90.52|18743
1654844440000|2022-06-10 07:00:40||90.64||90.66||90.66||90.61|8987
1654844450000|2022-06-10 07:00:50||90.67||90.62||90.67||90.61|1320
1654844460000|2022-06-10 07:01:00||90.63||90.68||90.71||90.61|0
1654844470000|2022-06-10 07:01:10|90.82|90.61|90.8|90.63|90.82|90.63|90.79|90.6|212
1654844480000|2022-06-10 07:01:20|90.83|90.64|90.83|90.67|90.83|90.67|90.83|90.63|0
1654844490000|2022-06-10 07:01:30|90.82|90.52|90.83|90.66|90.83|90.71|90.76|90.52|4762
1654844500000|2022-06-10 07:01:40|90.82|90.67|90.75|90.57|90.83|90.69|90.74|90.57|12190
1654844510000|2022-06-10 07:01:50|90.72|90.55|90.74|90.61|90.81|90.63|90.67|90.51|109
1654844520000|2022-06-10 07:02:00|90.71|90.62|90.71|90.57|90.74|90.63|90.7|90.5|425
1654844530000|2022-06-10 07:02:10|90.69|90.55|90.71|90.54|90.71|90.56|90.65|90.5|2766
1654844540000|2022-06-10 07:02:20|90.68|90.51|90.6|90.49|90.71|90.52|90.58|90.45|950
1654844550000|2022-06-10 07:02:30|90.59|90.5|90.6|90.46|90.6|90.52|90.58|90.45|0
1654844560000|2022-06-10 07:02:40|90.59|90.48|90.56|90.45|90.6|90.53|90.56|90.44|800
1654844570000|2022-06-10 07:02:50|90.55|90.47|90.6|90.53|90.6|90.55|90.55|90.46|9603
1654844580000|2022-06-10 07:03:00|90.59|90.49|90.41|90.2|90.62|90.53|90.41|90.19|10782
1654844590000|2022-06-10 07:03:10||90.21||90.28||90.3||90.2|1560
1654844600000|2022-06-10 07:03:20|90.4|90.25|90.38|90.23|90.4|90.27|90.38|90.23|561
1654844620000|2022-06-10 07:03:40|90.44|90.24|90.47|90.34|90.49|90.37|90.38|90.24|3099
1654844630000|2022-06-10 07:03:50|90.46|90.35|90.31|90.18|90.47|90.42|90.29|90.14|199
1654844640000|2022-06-10 07:04:00|90.32|90.15|90.28|90.14|90.32|90.22|90.26|90.12|1834
1654844650000|2022-06-10 07:04:10|90.25|90.11|90.18|90.07|90.28|90.13|90.17|90.04|0
1654844660000|2022-06-10 07:04:20|90.22|90.08|90.23|90.09|90.24|90.14|90.2|90.08|10226
1654844670000|2022-06-10 07:04:30|90.25|90.1|90.25|90.08|90.26|90.21|90.25|90.07|1671
1654844680000|2022-06-10 07:04:40|90.24|90.09|90.24|90.09|90.25|90.22|90.24|90.08|29
1654844690000|2022-06-10 07:04:50|90.23|90.07|90.2|90.09|90.23|90.12|90.17|90.01|150022
1654844700000|2022-06-10 07:05:00|90.19|90.08|90.17|90.08|90.2|90.12|90.17|90.02|161
1654844710000|2022-06-10 07:05:10|90.24|90.09|90.17|90.1|90.24|90.12|90.17|90.08|3246
1654844720000|2022-06-10 07:05:20|90.24|90.12|90.25|90.14|90.25|90.19|90.17|90.09|980
1654844730000|2022-06-10 07:05:30|90.24|90.13|90.24|90.13|90.25|90.16|90.24|90.1|18896
1654844740000|2022-06-10 07:05:40|90.23|90.1|90.21|90.12|90.25|90.16|90.21|90.08|7279
1654844750000|2022-06-10 07:05:50|90.2|90.09|90.25|90.18|90.25|90.21|90.2|90.08|9368
1654844760000|2022-06-10 07:06:00|90.28|90.19|90.3|90.26|90.35|90.26|90.26|90.14|10123
1654844770000|2022-06-10 07:06:10|90.35|90.27|90.47|90.34|90.48|90.38|90.35|90.2|9702
1654844780000|2022-06-10 07:06:20|90.46|90.35|90.39|90.27|90.46|90.35|90.37|90.26|16654
1654844790000|2022-06-10 07:06:30|90.37|90.28|90.39|90.31|90.39|90.34|90.37|90.24|4911
1654844800000|2022-06-10 07:06:40|90.44|90.32|90.4|90.31|90.5|90.39|90.4|90.29|1870
1654844810000|2022-06-10 07:06:50|90.41|90.32|90.42|90.31|90.49|90.36|90.4|90.28|5084
1654844820000|2022-06-10 07:07:00|90.43|90.33|90.39|90.27|90.44|90.35|90.38|90.24|0
1654844830000|2022-06-10 07:07:10|90.38|90.28|90.38|90.26|90.38|90.3|90.38|90.25|0
1654844840000|2022-06-10 07:07:20||90.24||90.25||90.26||90.24|153
1654844850000|2022-06-10 07:07:30|90.37|90.24|90.27|90.2|90.37|90.24|90.26|90.13|6195
1654844860000|2022-06-10 07:07:40|90.31|90.18|90.3|90.21|90.36|90.26|90.3|90.16|4164
1654844880000|2022-06-10 07:08:00|90.33|90.24|90.29|90.21|90.34|90.27|90.29|90.18|2164
1654844890000|2022-06-10 07:08:10|90.28|90.2|90.28|90.18|90.29|90.2|90.26|90.16|4948
1654844900000|2022-06-10 07:08:20|90.29|90.19|90.28|90.18|90.29|90.2|90.28|90.17|0
1654844910000|2022-06-10 07:08:30|90.29|90.19|90.29|90.22|90.31|90.25|90.28|90.19|5607
1654844920000|2022-06-10 07:08:40|90.33|90.23|90.35|90.27|90.35|90.28|90.29|90.23|1417
1654844930000|2022-06-10 07:08:50|90.36|90.28|90.36|90.27|90.36|90.29|90.36|90.26|0
1654844950000|2022-06-10 07:09:10|90.35|90.25|90.27|90.19|90.35|90.25|90.27|90.19|0
1654844960000|2022-06-10 07:09:20|90.26|90.17|90.23|90.14|90.26|90.18|90.22|90.11|7300
1654844970000|2022-06-10 07:09:30||90.15||90.14||90.16||90.13|0
1654844980000|2022-06-10 07:09:40|90.22|90.12|90.19|90.12|90.23|90.15|90.19|90.1|10692
1654844990000|2022-06-10 07:09:50|90.24|90.13|90.24|90.15|90.26|90.2|90.23|90.12|9611
1654845000000|2022-06-10 07:10:00|90.23|90.13|90.23|90.19|90.31|90.25|90.18|90.1|30589
1654845010000|2022-06-10 07:10:10||90.2||90.17||90.21||90.15|44
1654845020000|2022-06-10 07:10:20|90.27|90.18|90.36|90.27|90.37|90.3|90.23|90.16|1126
1654845030000|2022-06-10 07:10:30|90.37|90.24|90.32|90.23|90.37|90.28|90.32|90.22|2500
1654845040000|2022-06-10 07:10:40|90.31|90.2|90.34|90.25|90.35|90.28|90.29|90.19|4753
1654845050000|2022-06-10 07:10:50|90.35|90.26|90.39|90.3|90.41|90.32|90.35|90.26|6308
1654845060000|2022-06-10 07:11:00|90.37|90.28|90.41|90.32|90.43|90.34|90.37|90.27|1666
1654845070000|2022-06-10 07:11:10|90.4|90.33|90.43|90.33|90.44|90.36|90.4|90.31|0
1654845080000|2022-06-10 07:11:20|90.42|90.31|90.45|90.36|90.48|90.39|90.41|90.31|0
1654845090000|2022-06-10 07:11:30|90.44|90.34|90.33|90.26|90.44|90.35|90.28|90.2|0
1654845100000|2022-06-10 07:11:40|90.32|90.24|90.3|90.21|90.33|90.24|90.3|90.19|13192
1654845110000|2022-06-10 07:11:50|90.29|90.19|90.32|90.25|90.32|90.26|90.28|90.18|10790
1654845120000|2022-06-10 07:12:00|90.31|90.24|90.28|90.19|90.31|90.25|90.28|90.18|0
1654845130000|2022-06-10 07:12:10|90.27|90.17|90.27|90.17|90.28|90.19|90.24|90.14|0
1654845140000|2022-06-10 07:12:20|90.28|90.19|90.36|90.28|90.4|90.31|90.28|90.19|8421
1654845150000|2022-06-10 07:12:30|90.35|90.26|90.41|90.34|90.44|90.36|90.34|90.24|13616
1654845160000|2022-06-10 07:12:40|90.38|90.33|90.36|90.28|90.41|90.36|90.36|90.27|6566
1654845170000|2022-06-10 07:12:50|90.35|90.25|90.38|90.28|90.4|90.35|90.35|90.25|8234
1654845180000|2022-06-10 07:13:00|90.37|90.27|90.46|90.36|90.46|90.37|90.34|90.26|2668
1654845190000|2022-06-10 07:13:10|90.47|90.38|90.44|90.37|90.52|90.41|90.43|90.36|1378
1654845200000|2022-06-10 07:13:20|90.45|90.38|90.43|90.35|90.52|90.42|90.42|90.35|0
1654845210000|2022-06-10 07:13:30|90.44|90.33|90.43|90.37|90.44|90.37|90.41|90.32|0
1654845220000|2022-06-10 07:13:40|90.42|90.36|90.42|90.34|90.43|90.37|90.4|90.34|2494
1654845230000|2022-06-10 07:13:50|90.43|90.35|90.45|90.39|90.46|90.39|90.43|90.35|2876
1654845240000|2022-06-10 07:14:00|90.5|90.4|90.48|90.39|90.54|90.44|90.41|90.35|8034
1654845250000|2022-06-10 07:14:10|90.49|90.42|90.56|90.48|90.59|90.5|90.47|90.37|44816
1654845260000|2022-06-10 07:14:20|90.57|90.49|90.59|90.49|90.59|90.54|90.55|90.45|19742
1654845270000|2022-06-10 07:14:30|90.58|90.51|90.59|90.5|90.59|90.52|90.58|90.49|0
1654845280000|2022-06-10 07:14:40|90.58|90.51|90.58|90.49|90.59|90.54|90.55|90.46|1215
1654845290000|2022-06-10 07:14:50|90.57|90.5|90.48|90.44|90.58|90.51|90.48|90.42|64178
1654845300000|2022-06-10 07:15:00|90.47|90.4|90.54|90.47|90.58|90.49|90.44|90.36|12218
1654845310000|2022-06-10 07:15:10|90.52|90.45|90.59|90.53|90.59|90.53|90.49|90.43|13768
1654845320000|2022-06-10 07:15:20|90.57|90.52|90.52|90.45|90.59|90.57|90.5|90.45|86435
1654845330000|2022-06-10 07:15:30|90.51|90.42|90.45|90.38|90.51|90.44|90.44|90.35|13797
1654845340000|2022-06-10 07:15:40|90.49|90.41|90.57|90.48|90.59|90.52|90.48|90.41|1423
1654845350000|2022-06-10 07:15:50|90.56|90.47|90.55|90.49|90.57|90.51|90.55|90.47|59
1654845360000|2022-06-10 07:16:00|90.5|90.47|90.46|90.42|90.5|90.48|90.46|90.41|6906
1654845370000|2022-06-10 07:16:10|90.5|90.43|90.58|90.5|90.63|90.56|90.5|90.4|41442
1654845380000|2022-06-10 07:16:20|90.6|90.52|90.6|90.52|90.62|90.56|90.59|90.5|15694
1654845390000|2022-06-10 07:16:30|90.61|90.53|90.64|90.57|90.65|90.59|90.61|90.51|55
1654845400000|2022-06-10 07:16:40|90.63|90.55|90.64|90.57|90.64|90.6|90.63|90.53|6679
1654845410000|2022-06-10 07:16:50||90.58||90.56||90.6||90.55|60
1654845420000|2022-06-10 07:17:00|90.68|90.57|90.6|90.51|90.71|90.64|90.6|90.5|4334
1654845430000|2022-06-10 07:17:10|90.59|90.49|90.58|90.53|90.59|90.53|90.58|90.49|5584
1654845440000|2022-06-10 07:17:20||90.52||90.53||90.53||90.52|110
1654845450000|2022-06-10 07:17:30|90.59|90.52|90.63|90.57|90.65|90.57|90.58|90.52|25868
1654845460000|2022-06-10 07:17:40|90.6|90.53|90.59|90.54|90.6|90.54|90.56|90.49|0
1654845470000|2022-06-10 07:17:50|90.56|90.53|90.59|90.5|90.59|90.53|90.54|90.49|1286
1654845480000|2022-06-10 07:18:00|90.54|90.46|90.48|90.4|90.55|90.46|90.38|90.33|1339
1654845490000|2022-06-10 07:18:10|90.49|90.41|90.53|90.44|90.56|90.48|90.48|90.41|0
1654845500000|2022-06-10 07:18:20|90.52|90.42|90.46|90.39|90.52|90.43|90.46|90.39|0
1654845510000|2022-06-10 07:18:30|90.45|90.36|90.4|90.31|90.45|90.36|90.37|90.28|483
1654845520000|2022-06-10 07:18:40|90.39|90.29|90.36|90.27|90.39|90.29|90.36|90.26|0
1654845530000|2022-06-10 07:18:50||90.26||90.27||90.29||90.26|0
1654845540000|2022-06-10 07:19:00|90.33|90.25|90.37|90.28|90.37|90.3|90.23|90.15|14
1654845550000|2022-06-10 07:19:10|90.36|90.26|90.24|90.17|90.36|90.26|90.22|90.15|1279
1654845560000|2022-06-10 07:19:20|90.25|90.16|90.21|90.12|90.25|90.17|90.2|90.11|0
1654845570000|2022-06-10 07:19:30||90.13||90.12||90.14||90.11|0
1654845580000|2022-06-10 07:19:40|90.18|90.1|90.21|90.14|90.23|90.14|90.18|90.1|7
1654845590000|2022-06-10 07:19:50|90.24|90.15|90.16|90.1|90.26|90.17|90.15|90.1|1630
1654845600000|2022-06-10 07:20:00|90.17|90.08|90.13|90.05|90.17|90.08|90.08|90.05|17333
1654845610000|2022-06-10 07:20:10|90.15|90.07|90.12|90.08|90.19|90.11|90.12|90.05|12151
1654845620000|2022-06-10 07:20:20|90.11|90.09|90.11|90.06|90.17|90.09|90.09|90.05|5273
1654845630000|2022-06-10 07:20:30|90.14|90.08|90.12|90.06|90.16|90.09|90.11|90.05|6370
1654845640000|2022-06-10 07:20:40||90.07||90.07||90.07||90.07|0
1654845650000|2022-06-10 07:20:50|90.11|90.06|90.11|90.06|90.12|90.07|90.11|90.06|0
1654845660000|2022-06-10 07:21:00|90.1|90.03|90.09|90.04|90.11|90.05|90.06|90|9964
1654845670000|2022-06-10 07:21:10|90.08|90.01|90.07|90.01|90.08|90.03|90.07|90.01|11032
1654845680000|2022-06-10 07:21:20|90.12|90.02|90.12|90.05|90.19|90.1|90.12|90.02|385
1654845690000|2022-06-10 07:21:30|90.11|90.03|90.12|90.05|90.14|90.05|90.08|90|6000
1654845700000|2022-06-10 07:21:40|90.1|90.04|90.08|90.02|90.12|90.04|90.08|90.01|1
1654845710000|2022-06-10 07:21:50|||||||||3848
1654845720000|2022-06-10 07:22:00|90.07|90|90.11|90.05|90.14|90.05|89.99|89.92|107631
1654845730000|2022-06-10 07:22:10|90.12|90.04|90.07|90.04|90.17|90.1|90.07|90.04|25930
1654845740000|2022-06-10 07:22:20|90.1|90.05|90.11|90.08|90.11|90.08|90.07|90.05|299
1654845750000|2022-06-10 07:22:30|90.1|90.07|90.08|90.05|90.11|90.07|90.07|90.04|28099
1654845760000|2022-06-10 07:22:40|90.11|90.06|90.11|90.03|90.11|90.07|90.05|90.01|6714
1654845770000|2022-06-10 07:22:50|90.07|90|90.08|90.03|90.11|90.03|90.04|89.99|3000
1654845780000|2022-06-10 07:23:00|90.11|90.04|90.1|90.06|90.11|90.06|90.1|90.04|44438
1654845790000|2022-06-10 07:23:10|90.09|90.04|90.08|90.02|90.1|90.04|90.06|90.01|8115
1654845800000|2022-06-10 07:23:20|90.06|90.01|90.06|89.99|90.06|90.01|90.06|89.99|0
1654845810000|2022-06-10 07:23:30|90.08|90.01|90|89.92|90.08|90.04|90|89.92|2434
1654845820000|2022-06-10 07:23:40|89.99|89.93|89.93|89.88|89.99|89.93|89.92|89.87|43687
1654845830000|2022-06-10 07:23:50|89.94|89.89|89.93|89.89|89.94|89.91|89.93|89.88|22905
1654845840000|2022-06-10 07:24:00|89.89|89.88|89.95|89.91|89.96|89.91|89.89|89.88|10032
1654845850000|2022-06-10 07:24:10|89.96|89.92|89.96|89.91|89.96|89.93|89.95|89.91|1576
1654845860000|2022-06-10 07:24:20|90|89.92|89.99|89.91|90.04|89.97|89.99|89.91|1127
1654845870000|2022-06-10 07:24:30||89.92||89.93||89.93||89.92|59627
1654845880000|2022-06-10 07:24:40|89.97|89.92|89.99|89.92|89.99|89.92|89.97|89.92|5559
1654845890000|2022-06-10 07:24:50|90|89.97|89.97|89.89|90|89.97|89.94|89.86|7510
1654845900000|2022-06-10 07:25:00|90|89.9|89.95|89.88|90.02|89.93|89.93|89.87|14307
1654845910000|2022-06-10 07:25:10|89.97|89.89|89.94|89.88|90.01|89.92|89.94|89.88|350
1654845920000|2022-06-10 07:25:20|89.95|89.89|89.96|89.91|89.96|89.91|89.95|89.89|9571
1654845930000|2022-06-10 07:25:30||89.89||89.92||89.92||89.89|0
1654845940000|2022-06-10 07:25:40|89.99|89.91|89.96|89.88|90.02|89.94|89.95|89.86|2699
1654845950000|2022-06-10 07:25:50|89.94|89.89|89.96|89.88|89.97|89.91|89.92|89.88|0
1654845960000|2022-06-10 07:26:00|89.97|89.91|89.94|89.88|89.97|89.91|89.94|89.87|0
1654845970000|2022-06-10 07:26:10|89.96|89.89|89.97|89.89|89.97|89.89|89.96|89.89|0
1654845980000|2022-06-10 07:26:20|89.95|89.88|89.95|89.88|89.95|89.88|89.95|89.88|0
1654845990000|2022-06-10 07:26:30|89.96|89.89|89.97|89.9|89.97|89.91|89.96|89.89|1093
1654846000000|2022-06-10 07:26:40||89.89||89.89||89.89||89.89|10
1654846010000|2022-06-10 07:26:50|89.95|89.88|89.97|89.9|89.97|89.9|89.95|89.87|0
1654846020000|2022-06-10 07:27:00|89.95|89.89|89.97|89.88|89.97|89.89|89.95|89.87|217
1654846030000|2022-06-10 07:27:10|89.9|89.89|89.97|89.91|89.97|89.91|89.9|89.89|21126
1654846040000|2022-06-10 07:27:20|89.95|89.9|89.92|89.89|89.96|89.9|89.89|89.84|34836
1654846050000|2022-06-10 07:27:30|89.91|89.86|89.92|89.86|89.92|89.86|89.91|89.85|8937
1654846060000|2022-06-10 07:27:40||89.85||89.87||89.9||89.85|120
1654846070000|2022-06-10 07:27:50|89.91|89.88|89.92|89.84|89.92|89.88|89.89|89.82|226
1654846080000|2022-06-10 07:28:00||89.85||89.84||89.88||89.84|19
1654846090000|2022-06-10 07:28:10|||||||||22125
1654846100000|2022-06-10 07:28:20|89.91|89.85|89.92|89.86|89.92|89.86|89.91|89.83|0
1654846110000|2022-06-10 07:28:30|89.91|89.85|89.91|89.82|89.91|89.85|89.9|89.82|681
1654846120000|2022-06-10 07:28:40|89.92|89.83|89.92|89.84|89.92|89.84|89.92|89.83|0
1654846150000|2022-06-10 07:29:10|89.89|89.83|89.87|89.81|89.89|89.83|89.85|89.78|45
1654846160000|2022-06-10 07:29:20|89.86|89.8|89.82|89.76|89.87|89.8|89.82|89.76|1455
1654846170000|2022-06-10 07:29:30|89.84|89.75|89.85|89.77|89.85|89.77|89.84|89.75|110
1654846180000|2022-06-10 07:29:40|89.81|89.76|89.81|89.75|89.81|89.76|89.81|89.75|0
1654846190000|2022-06-10 07:29:50|89.84|89.76|89.8|89.72|89.85|89.76|89.8|89.72|394
1654846200000|2022-06-10 07:30:00|89.79|89.73|89.75|89.68|89.79|89.73|89.75|89.68|32444
1654846210000|2022-06-10 07:30:10|89.74|89.69|89.75|89.68|89.75|89.69|89.71|89.67|420
1654846220000|2022-06-10 07:30:20|89.79|89.71|89.74|89.66|89.83|89.75|89.71|89.65|1231
1654846230000|2022-06-10 07:30:30|89.73|89.65|89.76|89.67|89.77|89.69|89.73|89.65|755
1654846240000|2022-06-10 07:30:40|89.72|89.66|89.72|89.65|89.72|89.66|89.72|89.65|0
1654846250000|2022-06-10 07:30:50||89.67||89.65||89.67||89.65|5000
1654846260000|2022-06-10 07:31:00|89.71|89.64|89.69|89.62|89.71|89.64|89.66|89.6|284
1654846270000|2022-06-10 07:31:10|89.65|89.6|89.66|89.62|89.7|89.62|89.65|89.59|0
1654846280000|2022-06-10 07:31:20|89.65||89.66||89.66||89.65||100
1654846290000|2022-06-10 07:31:30|89.65||89.66||89.66||89.65||0
1654846300000|2022-06-10 07:31:40|89.65||89.66||89.66||89.65||97
1654846310000|2022-06-10 07:31:50|89.65||89.63||89.66||89.63||46
1654846320000|2022-06-10 07:32:00|89.66|89.58|89.8|89.73|89.81|89.74|89.65|89.58|30590
1654846330000|2022-06-10 07:32:10|89.77|89.71|89.8|89.74|89.81|89.75|89.74|89.69|18656
1654846340000|2022-06-10 07:32:20|89.81|89.72|89.8|89.72|89.81|89.72|89.79|89.72|504
1654846350000|2022-06-10 07:32:30|89.81|89.73|89.78|89.74|89.81|89.74|89.78|89.73|0
1654846360000|2022-06-10 07:32:40|89.77||89.78||89.78||89.77||0
1654846370000|2022-06-10 07:32:50|||||||||10579
1654846390000|2022-06-10 07:33:10|89.8|89.75|89.85|89.79|89.89|89.83|89.8|89.75|25948
1654846400000|2022-06-10 07:33:20|89.83|89.78|89.86|89.79|89.86|89.79|89.79|89.78|4018
1654846410000|2022-06-10 07:33:30|89.87|89.81|89.88|89.83|89.88|89.84|89.81|89.8|17278
1654846420000|2022-06-10 07:33:40|89.87|89.85|89.88|89.82|89.88|89.85|89.87|89.82|6
1654846430000|2022-06-10 07:33:50|89.9|89.83|89.88|89.82|89.9|89.84|89.88|89.82|145
1654846440000|2022-06-10 07:34:00|89.87|89.84|89.87|89.82|89.87|89.84|89.87|89.82|0
1654846450000|2022-06-10 07:34:10|89.86|89.8|89.86|89.8|89.88|89.83|89.83|89.8|8325
1654846470000|2022-06-10 07:34:30|89.88|89.81|89.88|89.82|89.88|89.82|89.88|89.81|11066
1654846480000|2022-06-10 07:34:40|89.87|89.81|89.85|89.8|89.87|89.81|89.85|89.8|10
1654846490000|2022-06-10 07:34:50|89.84|89.77|89.88|89.82|89.88|89.83|89.77|89.71|102179
1654846500000|2022-06-10 07:35:00|89.9|89.83|89.9|89.87|89.95|89.89|89.88|89.83|4714
1654846510000|2022-06-10 07:35:10||89.86||89.86||89.86||89.86|0
1654846520000|2022-06-10 07:35:20|89.89|89.85|89.9|89.86|89.9|89.86|89.89|89.84|12
1654846530000|2022-06-10 07:35:30||89.87||89.88||89.88||89.87|54
1654846540000|2022-06-10 07:35:40||89.87||89.86||89.87||89.86|11062
1654846550000|2022-06-10 07:35:50|||||||||21086
1654846560000|2022-06-10 07:36:00|89.92|89.87|89.93|89.87|89.93|89.89|89.89|89.86|13005
1654846570000|2022-06-10 07:36:10|89.95|89.88|89.99|89.95|90|89.96|89.95|89.88|16891
1654846580000|2022-06-10 07:36:20|90|89.96|90|89.96|90|89.97|90|89.95|6190
1654846590000|2022-06-10 07:36:30|89.99|89.95|89.99|89.93|89.99|89.95|89.98|89.93|10695
1654846600000|2022-06-10 07:36:40|90|89.96|90|89.96|90.03|89.97|89.99|89.96|37154
1654846610000|2022-06-10 07:36:50|89.99|89.94|89.98|89.92|90|89.96|89.95|89.91|16741
1654846620000|2022-06-10 07:37:00||89.96||89.92||89.96||89.92|8556
1654846630000|2022-06-10 07:37:10|89.97|89.91|89.94|89.87|89.99|89.93|89.91|89.87|56815
1654846640000|2022-06-10 07:37:20|89.95|89.86|89.9|89.84|89.95|89.86|89.87|89.8|5490
1654846650000|2022-06-10 07:37:30|89.89||89.9||89.9||89.89||110
1654846660000|2022-06-10 07:37:40|89.89||89.9||89.9||89.89||0
1654846670000|2022-06-10 07:37:50|89.91|89.85|90|89.94|90|89.94|89.91|89.85|4706
1654846680000|2022-06-10 07:38:00|89.99|89.95|89.99|89.93|89.99|89.96|89.98|89.93|0
1654846690000|2022-06-10 07:38:10|89.97|89.94|89.99|89.93|89.99|89.94|89.96|89.93|0
1654846700000|2022-06-10 07:38:20|89.98|89.94|89.99|89.94|89.99|89.94|89.97|89.93|0
1654846710000|2022-06-10 07:38:30|89.98||89.99||89.99||89.98||0
1654846730000|2022-06-10 07:38:50|||||||||10
1654846740000|2022-06-10 07:39:00|90|89.95|90.01|89.96|90.01|89.98|89.99|89.95|20555
1654846750000|2022-06-10 07:39:10||89.97||89.98||89.98||89.97|0
1654846760000|2022-06-10 07:39:20|90|89.97|90.01|89.94|90.01|89.97|89.97|89.9|3234
1654846770000|2022-06-10 07:39:30|89.98|89.93|89.96|89.89|89.98|89.93|89.92|89.87|114
1654846780000|2022-06-10 07:39:40|89.95|89.91|90|89.94|90|89.94|89.95|89.88|10000
1654846790000|2022-06-10 07:39:50|89.99|89.93|89.99|89.94|89.99|89.94|89.99|89.92|0
1654846800000|2022-06-10 07:40:00|90|89.95|90.03|89.98|90.03|90|90|89.95|14044
1654846810000|2022-06-10 07:40:10|90.01|89.96|90.03|89.95|90.03|89.96|89.99|89.93|1565
1654846820000|2022-06-10 07:40:20|90.02|89.93|90.02|89.97|90.04|89.99|89.98|89.93|19540
1654846830000|2022-06-10 07:40:30|90.01|89.96|89.98|89.91|90.01|89.96|89.98|89.91|741
1654846840000|2022-06-10 07:40:40|89.99|89.92|89.99|89.93|90.01|89.95|89.99|89.92|4000
1654846850000|2022-06-10 07:40:50||89.91||89.92||89.92||89.91|0
1654846860000|2022-06-10 07:41:00|89.98|89.9|89.92|89.87|89.98|89.91|89.92|89.85|781
1654846870000|2022-06-10 07:41:10|89.94|89.88|89.92|89.89|89.94|89.89|89.92|89.87|20560
1654846900000|2022-06-10 07:41:40|89.91|89.86|89.89|89.83|89.91|89.86|89.89|89.83|1407
1654846910000|2022-06-10 07:41:50|89.88|89.82|89.87|89.82|89.88|89.82|89.84|89.78|3459
1654846920000|2022-06-10 07:42:00|89.86|89.81|89.85|89.78|89.86|89.81|89.84|89.77|0
1654846930000|2022-06-10 07:42:10|89.83|89.77|89.83|89.79|89.83|89.79|89.81|89.74|9074
1654846940000|2022-06-10 07:42:20|89.87|89.8|89.95|89.88|89.95|89.88|89.87|89.8|1383
1654846950000|2022-06-10 07:42:30|89.94|89.87|89.86|89.8|89.94|89.87|89.85|89.79|18311
1654846960000|2022-06-10 07:42:40|89.87||89.86||89.87||89.86||0
1654846970000|2022-06-10 07:42:50|89.85|89.81|89.85|89.8|89.86|89.81|89.85|89.8|0
1654846980000|2022-06-10 07:43:00|89.86|89.81|89.86|89.8|89.86|89.81|89.86|89.8|5536
1654846990000|2022-06-10 07:43:10||89.81||89.82||89.82||89.78|330
1654847000000|2022-06-10 07:43:20|89.88|89.81|89.93|89.86|89.96|89.88|89.88|89.81|1789
1654847010000|2022-06-10 07:43:30|89.91|89.84|89.89|89.81|89.92|89.84|89.87|89.81|0
1654847020000|2022-06-10 07:43:40|89.9|89.82|89.89|89.84|89.9|89.86|89.89|89.82|9814
1654847030000|2022-06-10 07:43:50|89.87|89.83|89.83|89.8|89.87|89.83|89.83|89.8|788
1654847040000|2022-06-10 07:44:00|89.86|89.81|89.86|89.83|89.86|89.83|89.86|89.81|197
1654847050000|2022-06-10 07:44:10|89.91|89.85|89.92|89.85|89.93|89.88|89.9|89.84|2242
1654847060000|2022-06-10 07:44:20|89.91||89.92||89.92||89.91||1481
1654847070000|2022-06-10 07:44:30|89.91|89.84|89.95|89.88|89.95|89.89|89.89|89.84|27152
1654847080000|2022-06-10 07:44:40|89.96|89.9|89.96|89.9|90|89.93|89.96|89.9|8040
1654847090000|2022-06-10 07:44:50|89.95|89.91|89.97|89.9|89.99|89.91|89.94|89.9|0
1654847100000|2022-06-10 07:45:00|89.96|89.91|89.94|89.88|89.97|89.91|89.94|89.88|6250
1654847110000|2022-06-10 07:45:10|89.93|89.86|89.93|89.87|89.93|89.88|89.9|89.84|1221
1654847120000|2022-06-10 07:45:20|89.92|89.88|89.91|89.87|89.93|89.88|89.9|89.84|6499
1654847130000|2022-06-10 07:45:30|89.88|89.88|89.94|89.88|89.95|89.88|89.88|89.88|157
1654847140000|2022-06-10 07:45:40|89.95|89.9|89.97|89.9|89.97|89.9|89.95|89.9|0
1654847150000|2022-06-10 07:45:50|89.96|89.88|89.92|89.88|89.96|89.89|89.92|89.88|0
1654847160000|2022-06-10 07:46:00|89.93|89.89|89.94|89.89|89.94|89.89|89.93|89.88|0
1654847170000|2022-06-10 07:46:10|89.97|89.88|89.98|89.92|89.99|89.92|89.97|89.88|25614
1654847180000|2022-06-10 07:46:20|90|89.93|89.99|89.92|90.03|89.98|89.99|89.92|3829
1654847190000|2022-06-10 07:46:30||89.95||89.92||89.95||89.92|8000
1654847200000|2022-06-10 07:46:40|89.95|89.95|90.02|89.94|90.03|89.96|89.95|89.92|4667
1654847210000|2022-06-10 07:46:50|90.03|89.96|90.02|89.96|90.07|90.01|90.01|89.96|9999
1654847220000|2022-06-10 07:47:00|90.01|89.97|90.02|89.96|90.03|89.97|90.01|89.96|0
1654847230000|2022-06-10 07:47:10|90.01|89.97|90.04|89.97|90.04|89.97|90|89.97|125
1654847240000|2022-06-10 07:47:20|90.05|89.98|90.07|89.99|90.07|90|90.05|89.98|1620
1654847250000|2022-06-10 07:47:30|90.06|89.98|90.04|89.98|90.07|89.98|90.04|89.97|50
1654847260000|2022-06-10 07:47:40|90.03|89.97|90|89.92|90.03|89.97|89.98|89.92|446
1654847270000|2022-06-10 07:47:50|90.01|89.93|90.02|89.97|90.03|89.97|90|89.93|2439
1654847280000|2022-06-10 07:48:00|90.01|89.95|89.92|89.86|90.01|89.96|89.92|89.84|761
1654847290000|2022-06-10 07:48:10|89.91|89.85|89.89|89.83|89.91|89.85|89.89|89.83|0
1654847300000|2022-06-10 07:48:20|89.9|89.84|89.89|89.83|89.91|89.86|89.89|89.83|12
1654847310000|2022-06-10 07:48:30|89.88|89.82|89.88|89.83|89.89|89.83|89.85|89.81|6927
1654847320000|2022-06-10 07:48:40|89.89|89.84|89.9|89.83|89.94|89.86|89.89|89.83|1477
1654847330000|2022-06-10 07:48:50|89.89|89.82|89.89|89.83|89.89|89.84|89.88|89.82|0
1654847340000|2022-06-10 07:49:00|89.88|89.84|89.88|89.83|89.88|89.84|89.87|89.83|0
1654847350000|2022-06-10 07:49:10|89.87||89.87||89.87||89.86||263
1654847360000|2022-06-10 07:49:20|89.88||89.87||89.88||89.87||16796
1654847370000|2022-06-10 07:49:30|89.86||89.88||89.88||89.86||503
1654847380000|2022-06-10 07:49:40|89.87||89.88||89.88||89.87||29875
1654847390000|2022-06-10 07:49:50|89.87||89.88||89.88||89.87||1116
1654847400000|2022-06-10 07:50:00|89.87|89.8|89.84|89.77|89.88|89.8|89.83|89.77|1361
1654847410000|2022-06-10 07:50:10|89.83|89.76|89.84|89.78|89.85|89.8|89.82|89.76|6986
1654847420000|2022-06-10 07:50:20|89.85|89.79|89.84|89.78|89.85|89.81|89.84|89.78|10
1654847430000|2022-06-10 07:50:30|89.85|89.79|89.84|89.78|89.85|89.8|89.84|89.78|0
1654847450000|2022-06-10 07:50:50|||||||||1455
1654847460000|2022-06-10 07:51:00|89.85|89.79|89.85|89.82|89.85|89.82|89.85|89.79|6
1654847470000|2022-06-10 07:51:10|89.84|89.81|89.86|89.83|89.86|89.83|89.84|89.78|10264
1654847480000|2022-06-10 07:51:20||89.82||89.79||89.84||89.79|1020
1654847490000|2022-06-10 07:51:30|89.84|89.8|89.83|89.76|89.86|89.81|89.82|89.76|0
1654847500000|2022-06-10 07:51:40|89.82|89.77|89.82|89.77|89.82|89.77|89.82|89.77|4873
1654847510000|2022-06-10 07:51:50||89.76||89.78||89.78||89.76|0
1654847520000|2022-06-10 07:52:00||89.77||89.77||89.77||89.76|0
1654847530000|2022-06-10 07:52:10|89.81|89.76|89.78|89.71|89.82|89.76|89.76|89.7|2738
1654847540000|2022-06-10 07:52:20|89.77|89.72|89.8|89.75|89.82|89.75|89.73|89.68|26142
1654847550000|2022-06-10 07:52:30|89.79||89.79||89.79||89.79||0
1654847560000|2022-06-10 07:52:40|89.78||89.79||89.79||89.78||0
1654847570000|2022-06-10 07:52:50|89.8|89.76|89.81|89.75|89.81|89.79|89.8|89.75|21284
1654847580000|2022-06-10 07:53:00|89.79|89.73|89.77|89.71|89.79|89.75|89.76|89.7|564
1654847590000|2022-06-10 07:53:10|89.76|89.72|89.77|89.72|89.77|89.73|89.76|89.72|490
1654847600000|2022-06-10 07:53:20|89.76|89.7|89.75|89.69|89.77|89.72|89.74|89.68|8771
1654847610000|2022-06-10 07:53:30|89.74|89.68|89.74|89.7|89.74|89.7|89.73|89.67|33907
1654847620000|2022-06-10 07:53:40|89.73|89.68|89.74|89.7|89.74|89.7|89.73|89.67|753
1654847630000|2022-06-10 07:53:50|89.73|89.68|89.76|89.7|89.76|89.7|89.73|89.67|6305
1654847640000|2022-06-10 07:54:00|89.73||89.73||89.73||89.73||0
1654847650000|2022-06-10 07:54:10|89.77|89.71|89.77|89.71|89.78|89.71|89.77|89.71|5652
1654847660000|2022-06-10 07:54:20|89.78|89.73|89.8|89.73|89.81|89.73|89.78|89.72|0
1654847670000|2022-06-10 07:54:30||89.74||89.73||89.74||89.72|100
1654847680000|2022-06-10 07:54:40||89.74||89.73||89.74||89.73|3319
1654847690000|2022-06-10 07:54:50|89.79||89.79||89.8||89.79||0
1654847700000|2022-06-10 07:55:00|89.8|89.74|89.8|89.72|89.82|89.78|89.78|89.72|28376
1654847710000|2022-06-10 07:55:10|89.78|89.73|89.79|89.74|89.81|89.77|89.78|89.72|10712
1654847720000|2022-06-10 07:55:20|89.8|89.76|89.82|89.76|89.82|89.76|89.8|89.76|0
1654847740000|2022-06-10 07:55:40|89.81|89.77|89.82|89.78|89.82|89.79|89.8|89.73|2010
1654847750000|2022-06-10 07:55:50|89.86|89.79|89.89|89.83|89.89|89.85|89.86|89.79|97237
1654847760000|2022-06-10 07:56:00|89.88|89.81|89.89|89.82|89.89|89.83|89.84|89.79|8598
1654847770000|2022-06-10 07:56:10|89.88|89.8|89.89|89.84|89.89|89.84|89.86|89.8|758
1654847780000|2022-06-10 07:56:20|89.88||89.89||89.89||89.88||0
1654847800000|2022-06-10 07:56:40||89.85||89.85||89.85||89.84|68
1654847820000|2022-06-10 07:57:00|89.9|89.86|89.97|89.91|90|89.95|89.9|89.86|19704
1654847830000|2022-06-10 07:57:10||89.93||89.93||89.93||89.93|0
1654847840000|2022-06-10 07:57:20|89.96|89.9|89.94|89.88|89.97|89.93|89.9|89.84|10737
1654847850000|2022-06-10 07:57:30|89.97|89.87|89.99|89.93|90.01|89.96|89.88|89.82|17934
1654847860000|2022-06-10 07:57:40|90|89.94|89.99|89.94|90.02|89.95|89.99|89.94|5000
1654847870000|2022-06-10 07:57:50||89.93||89.93||89.93||89.93|0
1654847880000|2022-06-10 07:58:00|90|89.94|90|89.94|90|89.94|90|89.94|2199
1654847900000|2022-06-10 07:58:20||89.95||89.96||89.96||89.95|85
1654847910000|2022-06-10 07:58:30||89.97||89.96||89.97||89.94|1000
1654847920000|2022-06-10 07:58:40|89.99|89.94|90|89.96|90.01|89.98|89.97|89.92|10810
1654847930000|2022-06-10 07:58:50|89.99|89.92|89.99|89.94|90|89.94|89.96|89.9|2568
1654847940000|2022-06-10 07:59:00||89.96||89.96||89.96||89.96|550
1654847950000|2022-06-10 07:59:10|90|89.97|90.02|89.96|90.03|89.98|90|89.96|9167
1654847970000|2022-06-10 07:59:30|90.01|89.94|89.98|89.96|90.01|89.96|89.97|89.91|613
1654847980000|2022-06-10 07:59:40|89.96|89.92|89.98|89.92|89.98|89.93|89.96|89.89|75
1654847990000|2022-06-10 07:59:50|89.96|89.9|89.93|89.88|89.96|89.9|89.92|89.88|0
1654848000000|2022-06-10 08:00:00|89.92|89.85|89.89|89.84|89.92|89.85|89.89|89.83|1511
1654848010000|2022-06-10 08:00:10|89.91|89.85|89.93|89.88|89.93|89.88|89.9|89.85|9240
1654848020000|2022-06-10 08:00:20|89.91||89.91||89.93||89.91||0
1654848030000|2022-06-10 08:00:30|89.9|89.85|89.93|89.87|89.93|89.87|89.87|89.8|15446
1654848040000|2022-06-10 08:00:40|89.92|89.86|89.88|89.85|89.92|89.86|89.88|89.84|3717
1654848050000|2022-06-10 08:00:50|89.9||89.91||89.92||89.9||200
1654848060000|2022-06-10 08:01:00|89.92|89.87|90.25|90.19|90.32|90.24|89.91|89.87|32664
1654848070000|2022-06-10 08:01:10|90.26|90.2|90.19|90.11|90.4|90.28|90.15|90.07|15084
1654848080000|2022-06-10 08:01:20|90.16|90.12|90.14|90.06|90.18|90.12|90.08|90.02|0
1654848090000|2022-06-10 08:01:30|90.13|90.05|90.09|90.02|90.14|90.05|90.06|90|250
1654848100000|2022-06-10 08:01:40|90.08|90.04|90.09|90.03|90.12|90.04|90.08|90.02|3457
1654848110000|2022-06-10 08:01:50|90.08|90.02|90.06|90.02|90.08|90.02|90.06|90.02|751
1654848120000|2022-06-10 08:02:00|90.05|89.98|89.97|89.92|90.05|89.98|89.97|89.9|1235
1654848130000|2022-06-10 08:02:10|89.96|89.91|89.96|89.9|89.96|89.91|89.96|89.88|0
1654848140000|2022-06-10 08:02:20||89.91||89.91||89.91||89.91|700
1654848150000|2022-06-10 08:02:30||89.9||89.9||89.9||89.9|0
1654848160000|2022-06-10 08:02:40|89.95|89.91|89.93|89.9|89.95|89.91|89.93|89.9|0
1654848170000|2022-06-10 08:02:50|89.92|89.87|89.95|89.87|89.96|89.89|89.9|89.84|8107
1654848180000|2022-06-10 08:03:00|89.96|89.88|90.01|89.95|90.03|89.96|89.96|89.88|0
1654848190000|2022-06-10 08:03:10|89.98|89.94|90.02|89.94|90.05|89.97|89.95|89.89|0
1654848200000|2022-06-10 08:03:20|90.03|89.95|90.01|89.94|90.04|89.97|89.98|89.92|496
1654848210000|2022-06-10 08:03:30|90.02|89.96|90.01|89.93|90.03|89.96|89.99|89.92|0
1654848220000|2022-06-10 08:03:40|90|89.94|90|89.93|90.01|89.94|89.99|89.91|61
1654848230000|2022-06-10 08:03:50|89.99|89.94|89.99|89.93|90|89.94|89.98|89.93|0
1654848240000|2022-06-10 08:04:00|90|89.94|89.99|89.93|90.05|89.97|89.99|89.93|2556
1654848250000|2022-06-10 08:04:10|90|89.94|90|89.93|90.01|89.95|89.99|89.93|137
1654848260000|2022-06-10 08:04:20|90.01|89.94|90|89.93|90.01|89.94|90|89.93|0
1654848270000|2022-06-10 08:04:30|90.01|89.95|90|89.93|90.01|89.95|90|89.93|11086
1654848280000|2022-06-10 08:04:40|89.99|89.92|90.01|89.94|90.01|89.94|89.99|89.92|7362
1654848290000|2022-06-10 08:04:50|90||90||90.01||89.99||0
1654848300000|2022-06-10 08:05:00|||||||||1217
1654848310000|2022-06-10 08:05:10|89.99||89.99||89.99||89.98||0
1654848320000|2022-06-10 08:05:20|89.98|89.91|89.98|89.94|89.99|89.94|89.96|89.9|851
1654848360000|2022-06-10 08:06:00|89.99|89.95|89.99|89.94|89.99|89.96|89.99|89.94|0
1654848370000|2022-06-10 08:06:10|89.98||89.99||89.99||89.98||0
1654848380000|2022-06-10 08:06:20|89.98|89.95|89.99|89.94|89.99|89.95|89.98|89.94|22500
1654848390000|2022-06-10 08:06:30|90.02|89.95|90.02|89.96|90.04|89.98|90.01|89.93|1785
1654848410000|2022-06-10 08:06:50|90||90.01||90.01||90||0
1654848420000|2022-06-10 08:07:00|90.02|89.93|89.98|89.92|90.02|89.94|89.97|89.9|134
1654848430000|2022-06-10 08:07:10|89.97|89.91|89.99|89.92|89.99|89.92|89.97|89.9|0
1654848440000|2022-06-10 08:07:20|90|89.93|90|89.93|90.01|89.93|90|89.93|0
1654848450000|2022-06-10 08:07:30|89.98|89.92|89.98|89.91|89.98|89.92|89.97|89.91|0
1654848460000|2022-06-10 08:07:40|89.97|89.92|89.98|89.92|89.98|89.94|89.97|89.92|0
1654848470000|2022-06-10 08:07:50|||||||||10000
1654848480000|2022-06-10 08:08:00|89.97|89.93|89.99|89.95|89.99|89.96|89.97|89.92|4322
1654848490000|2022-06-10 08:08:10|90|89.96|90.06|89.99|90.11|90.05|90|89.96|17048
1654848500000|2022-06-10 08:08:20|90.07|90|90.07|90.01|90.1|90.03|90.06|90|3100
1654848510000|2022-06-10 08:08:30|90.08|90.02|90.07|90|90.09|90.02|90.05|90|2500
1654848520000|2022-06-10 08:08:40|90.06|89.99|90.04|90|90.07|90|90.03|89.97|0
1654848530000|2022-06-10 08:08:50|90|89.97|90.08|90.02|90.09|90.02|90|89.94|3799
1654848540000|2022-06-10 08:09:00|90.07|90.01|90.07|90|90.08|90.01|90.05|90|2749
1654848550000|2022-06-10 08:09:10|90.08|90.02|90.05|89.99|90.09|90.03|90.05|89.99|0
1654848560000|2022-06-10 08:09:20|90.04|89.97|90.03|89.96|90.05|89.98|90.03|89.96|0
1654848570000|2022-06-10 08:09:30|90.04|89.97|90.06|89.98|90.06|89.98|90.03|89.96|6
1654848580000|2022-06-10 08:09:40|90.05|89.97|90.04|89.97|90.06|90|90.03|89.97|0
1654848590000|2022-06-10 08:09:50|90.05|89.98|90.04|89.97|90.05|89.99|90.03|89.97|43
1654848600000|2022-06-10 08:10:00|90.03|89.98|90.03|89.96|90.05|89.98|90.01|89.95|0
1654848610000|2022-06-10 08:10:10|90.04|89.97|90.04|89.99|90.04|89.99|90.03|89.96|3842
1654848620000|2022-06-10 08:10:20|90.03|89.95|90.08|90.01|90.09|90.02|90.02|89.95|2446
1654848630000|2022-06-10 08:10:30|90.07|90|90.08|90.01|90.09|90.04|90.06|90|0
1654848640000|2022-06-10 08:10:40|90.07|90|90.09|90.03|90.09|90.03|90.05|89.99|0
1654848650000|2022-06-10 08:10:50|90.08|90.04|90.09|90.02|90.09|90.04|90.08|90.01|0
1654848660000|2022-06-10 08:11:00|90.08|90.01|90.09|90.02|90.09|90.04|90.08|90|0
1654848670000|2022-06-10 08:11:10|90.1|90.03|90.16|90.1|90.17|90.11|90.1|90.03|1280
1654848680000|2022-06-10 08:11:20|90.17|90.11|90.15|90.09|90.18|90.11|90.14|90.08|0
1654848690000|2022-06-10 08:11:30|90.16|90.11|90.18|90.12|90.19|90.13|90.16|90.1|0
1654848700000|2022-06-10 08:11:40|90.17|90.11|90.19|90.12|90.19|90.12|90.15|90.11|10730
1654848710000|2022-06-10 08:11:50|90.18|90.11|90.15|90.11|90.19|90.12|90.15|90.11|0
1654848720000|2022-06-10 08:12:00|90.16|90.12|90.19|90.12|90.19|90.12|90.16|90.12|0
1654848730000|2022-06-10 08:12:10|||||||||291
1654848740000|2022-06-10 08:12:20|90.18||90.19||90.19||90.18||13
1654848750000|2022-06-10 08:12:30|90.18|90.11|90.17|90.12|90.18|90.13|90.15|90.11|17387
1654848770000|2022-06-10 08:12:50|90.19|90.13|90.19|90.14|90.19|90.16|90.19|90.13|1211
1654848820000|2022-06-10 08:13:40|90.18|90.11|90.17|90.11|90.19|90.13|90.14|90.1|9391
1654848830000|2022-06-10 08:13:50|90.18|90.12|90.13|90.07|90.19|90.12|90.11|90.07|52964
1654848840000|2022-06-10 08:14:00|90.12|90.06|90.13|90.06|90.13|90.06|90.09|90.03|0
1654848850000|2022-06-10 08:14:10|90.12|90.05|90.12|90.05|90.14|90.06|90.1|90.04|9
1654848860000|2022-06-10 08:14:20|90.1|90.04|90.12|90.07|90.14|90.09|90.09|90.03|1000
1654848870000|2022-06-10 08:14:30|90.13|90.06|90.13|90.07|90.14|90.08|90.13|90.06|1282
1654848900000|2022-06-10 08:15:00|90.12||90.13||90.13||90.12||0
1654848910000|2022-06-10 08:15:10|90.12|90.06|90.11|90.05|90.13|90.06|90.11|90.05|3380
1654848920000|2022-06-10 08:15:20|90.12|90.06|90.14|90.1|90.14|90.1|90.1|90.04|2253
1654848930000|2022-06-10 08:15:30|90.13|90.09|90.09|90.04|90.14|90.09|90.09|90.03|13922
1654848940000|2022-06-10 08:15:40|90.1|90.05|90.12|90.05|90.13|90.08|90.09|90.04|2956
1654848950000|2022-06-10 08:15:50|90.11|90.04|90.08|90.01|90.11|90.04|90.07|90.01|2355
1654848960000|2022-06-10 08:16:00|90.09|90.02|90.09|90.04|90.11|90.06|90.06|90.02|4908
1654848970000|2022-06-10 08:16:10|90.08|90.01|90.08|90.01|90.08|90.01|90.05|89.99|2672
1654848980000|2022-06-10 08:16:20|90.07|90|90.06|90|90.07|90|90.06|90|20
1654848990000|2022-06-10 08:16:30|90.05|89.99|90.06|89.99|90.06|89.99|90.04|89.99|0
1654849000000|2022-06-10 08:16:40|90.07|90|90.05|89.99|90.07|90.01|90.05|89.99|110
1654849010000|2022-06-10 08:16:50|90.04||90.05||90.05||90.04||0
1654849020000|2022-06-10 08:17:00|90.04||90.05||90.05||90.04||0
1654849030000|2022-06-10 08:17:10|||||||||6000
1654849050000|2022-06-10 08:17:30|90.04||90.05||90.05||90.04||0
1654849070000|2022-06-10 08:17:50|90.04|89.98|90.01|89.98|90.04|89.99|90|89.96|12426
1654849090000|2022-06-10 08:18:10|||||||||1000
1654849100000|2022-06-10 08:18:20||89.99||89.98||89.99||89.98|0
1654849110000|2022-06-10 08:18:30|90|89.95|90.01|89.96|90.01|89.96|89.99|89.93|1428
1654849120000|2022-06-10 08:18:40|90|89.95|89.97|89.9|90|89.95|89.95|89.89|50
1654849130000|2022-06-10 08:18:50|89.96|89.89|89.93|89.88|89.97|89.9|89.93|89.88|100
1654849150000|2022-06-10 08:19:10|89.92|89.86|89.93|89.87|89.93|89.88|89.92|89.86|0
1654849160000|2022-06-10 08:19:20|89.91||89.93||89.93||89.91||0
1654849170000|2022-06-10 08:19:30|89.92|89.88|89.93|89.9|89.93|89.9|89.92|89.88|2204
1654849180000|2022-06-10 08:19:40||89.89||89.88||89.89||89.87|102
1654849190000|2022-06-10 08:19:50||89.87||89.87||89.87||89.87|0
1654849200000|2022-06-10 08:20:00|89.91|89.85|89.9|89.83|89.93|89.85|89.88|89.83|2400
1654849210000|2022-06-10 08:20:10|89.87|89.82|89.87|89.81|89.87|89.83|89.87|89.8|1625
1654849230000|2022-06-10 08:20:30|89.89|89.8|89.9|89.83|89.91|89.85|89.89|89.8|10
1654849240000|2022-06-10 08:20:40|89.89|89.82|89.85|89.79|89.89|89.82|89.85|89.79|251
1654849250000|2022-06-10 08:20:50|89.87|89.8|89.86|89.79|89.9|89.84|89.84|89.78|1903
1654849260000|2022-06-10 08:21:00|89.85|89.78|89.83|89.76|89.86|89.79|89.81|89.74|500
1654849270000|2022-06-10 08:21:10|89.82|89.75|89.81|89.73|89.82|89.75|89.77|89.72|100
1654849280000|2022-06-10 08:21:20|89.8|89.72|89.76|89.69|89.82|89.75|89.76|89.68|300
1654849290000|2022-06-10 08:21:30|89.74|89.7|89.74|89.7|89.74|89.7|89.74|89.7|0
1654849300000|2022-06-10 08:21:40|89.76|89.69|89.75|89.68|89.77|89.69|89.71|89.68|0
1654849310000|2022-06-10 08:21:50|89.76|89.69|89.76|89.69|89.77|89.7|89.75|89.69|20
1654849320000|2022-06-10 08:22:00|89.77|89.7|89.77|89.69|89.77|89.7|89.76|89.69|359
1654849330000|2022-06-10 08:22:10|89.76||89.77||89.77||89.76||131
1654849340000|2022-06-10 08:22:20|89.76||89.75||89.76||89.75||0
1654849350000|2022-06-10 08:22:30|89.76||89.76||89.77||89.76||0
1654849360000|2022-06-10 08:22:40|89.77|89.7|89.81|89.74|89.82|89.75|89.77|89.7|22915
1654849370000|2022-06-10 08:22:50|89.8|89.73|89.78|89.73|89.81|89.74|89.78|89.72|0
1654849380000|2022-06-10 08:23:00||89.74||89.73||89.74||89.73|1653
1654849390000|2022-06-10 08:23:10|89.77|89.72|89.77|89.71|89.78|89.74|89.76|89.69|62
1654849400000|2022-06-10 08:23:20|89.78|89.72|89.78|89.74|89.78|89.74|89.78|89.72|0
1654849420000|2022-06-10 08:23:40|89.76|89.71|89.78|89.74|89.78|89.75|89.76|89.71|5245
1654849450000|2022-06-10 08:24:10|||||||||105
1654849460000|2022-06-10 08:24:20|89.76|89.72|89.78|89.74|89.78|89.74|89.76|89.71|2639
1654849470000|2022-06-10 08:24:30|||||||||3342
1654849480000|2022-06-10 08:24:40|||||||||9592
1654849490000|2022-06-10 08:24:50|||||||||3
1654849500000|2022-06-10 08:25:00|89.76||89.77||89.78||89.76||1000
1654849510000|2022-06-10 08:25:10|89.78||89.78||89.78||89.78||250
1654849530000|2022-06-10 08:25:30|89.77|89.76|89.83|89.76|89.83|89.79|89.77|89.74|19364
1654849540000|2022-06-10 08:25:40|89.82|89.75|89.83|89.77|89.84|89.78|89.82|89.75|4000
1654849550000|2022-06-10 08:25:50|89.84|89.78|89.85|89.78|89.85|89.78|89.84|89.77|0
1654849560000|2022-06-10 08:26:00|89.84|89.77|89.85|89.78|89.85|89.78|89.81|89.76|8146
1654849570000|2022-06-10 08:26:10|89.84||89.85||89.85||89.84||0
1654849580000|2022-06-10 08:26:20|89.86|89.79|89.88|89.83|89.88|89.83|89.86|89.79|0
1654849590000|2022-06-10 08:26:30|||||||||540
1654849610000|2022-06-10 08:26:50|89.87|89.81|89.88|89.83|89.88|89.83|89.86|89.81|1194
1654849620000|2022-06-10 08:27:00|89.87||89.87||89.87||89.87||1127
1654849630000|2022-06-10 08:27:10|89.88||89.88||89.89||89.88||0
1654849640000|2022-06-10 08:27:20|89.89|89.81|89.83|89.79|89.9|89.81|89.83|89.79|4427
1654849650000|2022-06-10 08:27:30|89.85||89.83||89.86||89.83||0
1654849670000|2022-06-10 08:27:50|89.82|89.78|89.83|89.79|89.83|89.79|89.81|89.76|2527
1654849680000|2022-06-10 08:28:00|89.85|89.8|89.84|89.8|89.89|89.83|89.84|89.8|310
1654849690000|2022-06-10 08:28:10|89.85|89.77|89.83|89.77|89.85|89.78|89.81|89.76|1287
1654849700000|2022-06-10 08:28:20||89.78||89.78||89.78||89.77|0
1654849710000|2022-06-10 08:28:30|89.82|89.77|89.79|89.73|89.82|89.77|89.79|89.73|11
1654849720000|2022-06-10 08:28:40|89.78|89.72|89.78|89.71|89.83|89.78|89.78|89.71|0
1654849730000|2022-06-10 08:28:50|89.79|89.72|89.81|89.75|89.83|89.76|89.79|89.72|0
1654849740000|2022-06-10 08:29:00|89.8|89.74|89.82|89.77|89.83|89.77|89.79|89.73|0
1654849750000|2022-06-10 08:29:10|89.83|89.76|89.83|89.78|89.83|89.79|89.83|89.76|0
1654849760000|2022-06-10 08:29:20||89.79||89.78||89.79||89.78|0
1654849770000|2022-06-10 08:29:30|89.85|89.77|89.87|89.8|89.87|89.81|89.85|89.77|3850
1654849780000|2022-06-10 08:29:40|89.86|89.79|89.88|89.81|89.88|89.84|89.86|89.79|0
1654849790000|2022-06-10 08:29:50|89.87|89.82|89.85|89.79|89.87|89.82|89.84|89.77|0
1654849800000|2022-06-10 08:30:00|89.86|89.8|89.87|89.81|89.88|89.81|89.85|89.78|0
1654849810000|2022-06-10 08:30:10|89.88|89.82|89.88|89.82|89.9|89.83|89.87|89.8|0
1654849820000|2022-06-10 08:30:20|89.89|89.81|89.89|89.81|89.9|89.82|89.88|89.81|0
1654849830000|2022-06-10 08:30:30|89.88|89.8|89.86|89.8|89.88|89.81|89.82|89.77|5939
1654849840000|2022-06-10 08:30:40|89.87|89.81|89.87|89.82|89.88|89.82|89.87|89.8|10
1654849850000|2022-06-10 08:30:50|89.86|89.81|89.86|89.8|89.86|89.81|89.85|89.79|0
1654849860000|2022-06-10 08:31:00|89.85|89.79|89.88|89.81|89.88|89.81|89.85|89.79|0
1654849880000|2022-06-10 08:31:20|89.89|89.82|89.9|89.82|89.9|89.83|89.88|89.82|0
1654849890000|2022-06-10 08:31:30|89.91|89.83|89.89|89.82|89.91|89.87|89.89|89.82|0
1654849900000|2022-06-10 08:31:40|89.9|89.84|89.89|89.82|89.9|89.84|89.89|89.82|0
1654849910000|2022-06-10 08:31:50||89.83||89.83||89.83||89.83|1109
1654849920000|2022-06-10 08:32:00|89.9|89.84|89.92|89.86|89.92|89.86|89.9|89.84|0
1654849930000|2022-06-10 08:32:10|89.93|89.87|89.93|89.86|89.93|89.88|89.93|89.86|0
1654849940000|2022-06-10 08:32:20|89.94|89.87|89.94|89.88|89.95|89.88|89.94|89.86|0
1654849950000|2022-06-10 08:32:30|89.96|89.89|89.93|89.86|89.97|89.9|89.93|89.86|0
1654849960000|2022-06-10 08:32:40|89.92|89.85|89.92|89.85|89.92|89.86|89.92|89.85|0
1654849970000|2022-06-10 08:32:50|89.93|89.86|89.92|89.84|89.93|89.87|89.89|89.83|9743
1654849980000|2022-06-10 08:33:00|89.91||89.91||89.91||89.91||0
1654849990000|2022-06-10 08:33:10|89.92|89.85|89.92|89.86|89.93|89.88|89.92|89.85|494
1654850000000|2022-06-10 08:33:20|89.91|89.85|89.91|89.83|89.91|89.85|89.9|89.83|1
1654850010000|2022-06-10 08:33:30|89.9|89.84|89.87|89.83|89.9|89.84|89.87|89.82|0
1654850020000|2022-06-10 08:33:40|89.86|89.82|89.86|89.79|89.86|89.82|89.82|89.78|47951
1654850030000|2022-06-10 08:33:50|89.85|89.8|89.87|89.82|89.87|89.83|89.85|89.8|1921
1654850040000|2022-06-10 08:34:00|89.85|89.81|89.91|89.85|89.91|89.85|89.85|89.81|12419
1654850050000|2022-06-10 08:34:10|89.92|89.87|89.93|89.86|89.94|89.87|89.92|89.86|0
1654850060000|2022-06-10 08:34:20||89.87||89.87||89.87||89.86|400
1654850070000|2022-06-10 08:34:30|89.92|89.88|89.88|89.84|89.92|89.89|89.88|89.83|862
1654850080000|2022-06-10 08:34:40|89.9|89.85|89.89|89.82|89.91|89.85|89.87|89.82|0
1654850090000|2022-06-10 08:34:50|89.88|89.81|89.87|89.82|89.88|89.82|89.87|89.81|1000
1654850100000|2022-06-10 08:35:00||89.83||89.83||89.83||89.82|99
1654850110000|2022-06-10 08:35:10||89.82||89.82||89.83||89.82|4002
1654850120000|2022-06-10 08:35:20|89.86|89.81|89.84|89.77|89.86|89.81|89.8|89.77|6727
1654850130000|2022-06-10 08:35:30|89.82|89.76|89.78|89.72|89.82|89.76|89.78|89.71|0
1654850140000|2022-06-10 08:35:40|89.77|89.71|89.77|89.71|89.78|89.72|89.77|89.7|9
1654850150000|2022-06-10 08:35:50|89.78|89.72|89.77|89.71|89.78|89.72|89.75|89.69|27694
1654850160000|2022-06-10 08:36:00|89.76|89.7|89.77|89.7|89.77|89.71|89.75|89.68|0
1654850170000|2022-06-10 08:36:10|89.76|89.69|89.75|89.68|89.77|89.7|89.74|89.67|0
1654850180000|2022-06-10 08:36:20|89.74|89.67|89.74|89.68|89.74|89.68|89.74|89.67|22524
1654850190000|2022-06-10 08:36:30|89.73|89.69|89.7|89.65|89.73|89.69|89.7|89.65|111
1654850200000|2022-06-10 08:36:40|89.72||89.72||89.72||89.71||0
1654850210000|2022-06-10 08:36:50|89.71|89.63|89.68|89.65|89.71|89.65|89.65|89.63|36114
1654850220000|2022-06-10 08:37:00|89.7|89.66|89.72|89.66|89.72|89.66|89.7|89.65|0
1654850230000|2022-06-10 08:37:10||89.65||89.66||89.66||89.65|649
1654850240000|2022-06-10 08:37:20|89.71|89.65|89.7|89.66|89.71|89.66|89.7|89.64|0
1654850260000|2022-06-10 08:37:40|89.71|89.67|89.72|89.66|89.72|89.67|89.71|89.66|0
1654850270000|2022-06-10 08:37:50|89.73|89.68|89.73|89.68|89.73|89.68|89.73|89.66|0
1654850280000|2022-06-10 08:38:00|89.72|89.66|89.68|89.64|89.72|89.66|89.67|89.63|4482
1654850290000|2022-06-10 08:38:10|89.7|89.65|89.71|89.67|89.71|89.67|89.68|89.63|0
1654850300000|2022-06-10 08:38:20|89.7|89.64|89.67|89.63|89.7|89.64|89.66|89.63|4379
1654850310000|2022-06-10 08:38:30|89.69|89.64|89.69|89.63|89.71|89.65|89.69|89.63|140
1654850330000|2022-06-10 08:38:50||89.64||89.63||89.64||89.63|205
1654850350000|2022-06-10 08:39:10||89.64||89.64||89.64||89.64|3
1654850390000|2022-06-10 08:39:50||89.66||89.66||89.67||89.66|0
1654850400000|2022-06-10 08:40:00|89.71|89.64|89.71|89.66|89.72|89.67|89.71|89.64|1127
1654850410000|2022-06-10 08:40:10|89.72|89.68|89.73|89.68|89.73|89.7|89.72|89.68|0
1654850430000|2022-06-10 08:40:30|89.72|89.66|89.72|89.66|89.72|89.67|89.7|89.65|2874
1654850440000|2022-06-10 08:40:40|89.73|89.67|89.73|89.68|89.73|89.68|89.73|89.66|0
1654850450000|2022-06-10 08:40:50|89.72|89.66|89.72|89.67|89.72|89.67|89.72|89.66|0
1654850460000|2022-06-10 08:41:00|89.71|89.66|89.71|89.66|89.71|89.66|89.71|89.65|0
1654850470000|2022-06-10 08:41:10||89.65||89.66||89.66||89.65|8
1654850480000|2022-06-10 08:41:20|89.72|89.67|89.71|89.67|89.73|89.67|89.69|89.64|787
1654850500000|2022-06-10 08:41:40|89.68|89.64|89.7|89.65|89.7|89.66|89.65|89.62|10266
1654850510000|2022-06-10 08:41:50|89.69||89.69||89.69||89.69||11153
1654850520000|2022-06-10 08:42:00|||||||||2206
1654850540000|2022-06-10 08:42:20|89.68|89.66|89.68|89.66|89.7|89.66|89.68|89.66|8216
1654850560000|2022-06-10 08:42:40|89.67|89.63|89.67|89.62|89.67|89.64|89.67|89.62|1068
1654850570000|2022-06-10 08:42:50|89.65|89.61|89.6|89.55|89.65|89.61|89.56|89.51|11204
1654850580000|2022-06-10 08:43:00|89.58|89.54|89.57|89.52|89.58|89.55|89.57|89.52|0
1654850590000|2022-06-10 08:43:10||89.51||89.52||89.52||89.49|11
1654850600000|2022-06-10 08:43:20|89.55|89.51|89.55|89.5|89.55|89.51|89.55|89.5|0
1654850610000|2022-06-10 08:43:30|89.57|89.51|89.59|89.54|89.59|89.54|89.57|89.51|1429
1654850620000|2022-06-10 08:43:40|89.57||89.57||89.57||89.57||0
1654850630000|2022-06-10 08:43:50||89.52||89.52||89.52||89.51|0
1654850670000|2022-06-10 08:44:30|89.59|89.53|89.67|89.63|89.67|89.64|89.57|89.53|3779
1654850680000|2022-06-10 08:44:40|89.66|89.62|89.64|89.6|89.66|89.62|89.64|89.58|12234
1654850690000|2022-06-10 08:44:50|89.63|89.58|89.62|89.56|89.63|89.6|89.6|89.55|3627
1654850700000|2022-06-10 08:45:00|89.58|89.55|89.62|89.58|89.62|89.58|89.58|89.54|2500
1654850710000|2022-06-10 08:45:10|89.63|89.59|89.63|89.56|89.66|89.61|89.61|89.55|22379
1654850720000|2022-06-10 08:45:20|89.64|89.57|89.73|89.67|89.74|89.69|89.63|89.57|27554
1654850730000|2022-06-10 08:45:30|89.71|89.68|89.69|89.65|89.71|89.68|89.69|89.65|0
1654850740000|2022-06-10 08:45:40|89.68|89.66|89.71|89.66|89.71|89.66|89.67|89.66|3996
1654850750000|2022-06-10 08:45:50|||||||||3319
1654850760000|2022-06-10 08:46:00|89.7|89.67|89.69|89.65|89.7|89.67|89.69|89.65|0
1654850770000|2022-06-10 08:46:10|89.7||89.7||89.7||89.7||0
1654850780000|2022-06-10 08:46:20|89.68|89.66|89.65|89.59|89.7|89.66|89.64|89.59|6442
1654850790000|2022-06-10 08:46:30|89.63|89.6|89.63|89.59|89.63|89.6|89.63|89.59|0
1654850800000|2022-06-10 08:46:40|89.65|89.6|89.71|89.66|89.72|89.66|89.65|89.6|1789
1654850810000|2022-06-10 08:46:50|89.7||89.7||89.71||89.7||0
1654850820000|2022-06-10 08:47:00|89.71||89.71||89.71||89.7||122
1654850840000|2022-06-10 08:47:20|89.72|89.67|89.72|89.67|89.72|89.67|89.72|89.67|742
1654850870000|2022-06-10 08:47:50|89.73|89.68|89.73|89.69|89.76|89.71|89.73|89.67|9601
1654850880000|2022-06-10 08:48:00|89.72||89.73||89.73||89.72||0
1654850890000|2022-06-10 08:48:10|89.72|89.67|89.73|89.68|89.73|89.68|89.67|89.62|4878
1654850900000|2022-06-10 08:48:20|89.72||89.73||89.73||89.72||2519
1654850910000|2022-06-10 08:48:30|||||||||850
1654850920000|2022-06-10 08:48:40|||||||||593
1654850930000|2022-06-10 08:48:50|89.7||89.7||89.7||89.7||235
1654850940000|2022-06-10 08:49:00|89.72|89.7|89.74|89.69|89.76|89.75|89.7|89.68|45197
1654850950000|2022-06-10 08:49:10|89.72|89.7|89.78|89.72|89.78|89.73|89.72|89.7|1875
1654850960000|2022-06-10 08:49:20|89.79|89.73|89.82|89.75|89.82|89.76|89.79|89.72|0
1654850970000|2022-06-10 08:49:30|89.81||89.81||89.81||89.81||90
1654850990000|2022-06-10 08:49:50|89.8|89.74|89.79|89.74|89.8|89.74|89.76|89.7|52
1654851000000|2022-06-10 08:50:00|89.78|89.71|89.78|89.74|89.79|89.74|89.74|89.68|3871
1654851010000|2022-06-10 08:50:10|89.74|89.71|89.77|89.72|89.78|89.72|89.73|89.68|5031
1654851020000|2022-06-10 08:50:20||89.73||89.72||89.74||89.72|1854
1654851030000|2022-06-10 08:50:30|89.75|89.71|89.77|89.7|89.77|89.71|89.73|89.69|12155
1654851040000|2022-06-10 08:50:40|89.76|89.69|89.75|89.69|89.76|89.69|89.75|89.69|0
1654851050000|2022-06-10 08:50:50|89.76|89.7|89.74|89.69|89.77|89.71|89.74|89.69|0
1654851060000|2022-06-10 08:51:00|89.75|89.7|89.77|89.71|89.77|89.71|89.75|89.69|0
1654851070000|2022-06-10 08:51:10|89.76|89.7|89.77|89.71|89.77|89.71|89.75|89.69|200
1654851080000|2022-06-10 08:51:20|89.76|89.72|89.75|89.69|89.76|89.74|89.75|89.69|0
1654851090000|2022-06-10 08:51:30|89.74||89.74||89.74||89.74||0
1654851120000|2022-06-10 08:52:00|89.72|89.68|89.8|89.74|89.8|89.74|89.71|89.67|15256
1654851130000|2022-06-10 08:52:10|89.79|89.72|89.78|89.71|89.79|89.72|89.76|89.7|1024
1654851140000|2022-06-10 08:52:20|89.77|89.72|89.78|89.72|89.79|89.72|89.76|89.71|0
1654851150000|2022-06-10 08:52:30|89.79|89.73|89.79|89.74|89.79|89.74|89.76|89.72|0
1654851180000|2022-06-10 08:53:00|89.78|89.72|89.78|89.72|89.78|89.72|89.75|89.71|1362
1654851190000|2022-06-10 08:53:10|89.75|89.71|89.75|89.69|89.75|89.71|89.72|89.68|0
1654851200000|2022-06-10 08:53:20||89.7||89.7||89.71||89.69|11160
1654851210000|2022-06-10 08:53:30||89.69||89.69||89.69||89.68|0
1654851230000|2022-06-10 08:53:50|89.74||89.74||89.74||89.72||0
1654851240000|2022-06-10 08:54:00|89.72|89.67|89.69|89.66|89.72|89.67|89.69|89.63|2927
1654851250000|2022-06-10 08:54:10|89.71|89.67|89.71|89.67|89.71|89.67|89.71|89.66|2481
1654851260000|2022-06-10 08:54:20|89.7|89.65|89.71|89.65|89.71|89.65|89.68|89.64|5763
1654851270000|2022-06-10 08:54:30|89.7|89.64|89.7|89.64|89.71|89.64|89.68|89.63|21
1654851280000|2022-06-10 08:54:40|89.71|89.65|89.7|89.65|89.71|89.65|89.7|89.65|337
1654851290000|2022-06-10 08:54:50||89.64||89.65||89.65||89.64|31542
1654851310000|2022-06-10 08:55:10|89.71|89.66|89.71|89.66|89.71|89.67|89.71|89.66|1090
1654851320000|2022-06-10 08:55:20||89.67||89.68||89.68||89.67|0
1654851340000|2022-06-10 08:55:40|89.7|89.66|89.71|89.67|89.71|89.67|89.69|89.63|18550
1654851360000|2022-06-10 08:56:00|89.7||89.7||89.71||89.7||0
1654851370000|2022-06-10 08:56:10|89.71||89.71||89.71||89.71||0
1654851380000|2022-06-10 08:56:20||89.68||89.68||89.68||89.68|0
1654851390000|2022-06-10 08:56:30|89.73|89.7|89.76|89.72|89.77|89.72|89.73|89.7|7650
1654851400000|2022-06-10 08:56:40|89.74||89.74||89.74||89.74||10
1654851420000|2022-06-10 08:57:00|89.73|89.7|89.74|89.69|89.74|89.7|89.71|89.66|13888
1654851430000|2022-06-10 08:57:10|89.73||89.74||89.74||89.73||0
1654851440000|2022-06-10 08:57:20||89.7||89.7||89.7||89.7|0
1654851450000|2022-06-10 08:57:30|89.73|89.69|89.71|89.66|89.74|89.69|89.71|89.66|2555
1654851460000|2022-06-10 08:57:40|89.72|89.67|89.72|89.66|89.73|89.68|89.71|89.66|0
1654851470000|2022-06-10 08:57:50|89.73|89.67|89.73|89.68|89.73|89.68|89.72|89.67|0
1654851480000|2022-06-10 08:58:00||89.67||89.69||89.69||89.67|42
1654851490000|2022-06-10 08:58:10|89.72|89.68|89.73|89.68|89.73|89.69|89.72|89.68|0
1654851500000|2022-06-10 08:58:20|89.72|89.69|89.72|89.68|89.72|89.69|89.72|89.68|55
1654851510000|2022-06-10 08:58:30|89.71|89.67|89.68|89.62|89.71|89.67|89.66|89.61|1208
1654851520000|2022-06-10 08:58:40|89.69|89.64|89.69|89.63|89.7|89.64|89.67|89.61|0
1654851530000|2022-06-10 08:58:50|89.7|89.62|89.69|89.62|89.7|89.63|89.67|89.61|0
1654851540000|2022-06-10 08:59:00|89.68|89.63|89.64|89.57|89.69|89.63|89.63|89.57|0
1654851550000|2022-06-10 08:59:10|89.65|89.58|89.62|89.56|89.65|89.58|89.62|89.56|0
1654851560000|2022-06-10 08:59:20|89.61||89.61||89.62||89.61||206
1654851570000|2022-06-10 08:59:30|89.6|89.57|89.66|89.6|89.66|89.62|89.6|89.57|2
1654851580000|2022-06-10 08:59:40|89.63|89.59|89.63|89.61|89.63|89.61|89.63|89.59|0
1654851590000|2022-06-10 08:59:50|||||||||240
1654851600000|2022-06-10 09:00:00|89.62|89.59|89.7|89.64|89.7|89.64|89.61|89.57|6844
1654851610000|2022-06-10 09:00:10|89.69|89.65|89.69|89.65|89.69|89.65|89.69|89.65|0
1654851620000|2022-06-10 09:00:20|89.7||89.7||89.7||89.7||17
1654851630000|2022-06-10 09:00:30|89.69|89.66|89.7|89.65|89.7|89.66|89.69|89.65|10
1654851640000|2022-06-10 09:00:40|89.69|89.64|89.7|89.66|89.7|89.66|89.69|89.63|50
1654851650000|2022-06-10 09:00:50|89.69|89.68|89.75|89.7|89.76|89.7|89.69|89.68|1787
1654851660000|2022-06-10 09:01:00|89.76||89.76||89.76||89.75||132
1654851670000|2022-06-10 09:01:10|||||||||948
1654851680000|2022-06-10 09:01:20|||||||||300
1654851690000|2022-06-10 09:01:30|89.75||89.74||89.75||89.74||0
1654851700000|2022-06-10 09:01:40|89.76|89.71|89.84|89.78|89.85|89.79|89.76|89.71|306
1654851710000|2022-06-10 09:01:50|89.83|89.79|89.83|89.79|89.83|89.81|89.83|89.78|0
1654851720000|2022-06-10 09:02:00|89.86|89.8|89.92|89.87|89.93|89.88|89.83|89.79|4843
1654851730000|2022-06-10 09:02:10|89.93||89.93||89.93||89.92||118
1654851740000|2022-06-10 09:02:20|89.92|89.86|89.92|89.86|89.92|89.86|89.91|89.86|2275
1654851750000|2022-06-10 09:02:30|89.91|89.87|89.91|89.87|89.91|89.87|89.89|89.87|0
1654851760000|2022-06-10 09:02:40|89.92|89.88|89.92|89.88|89.92|89.88|89.89|89.88|3
1654851770000|2022-06-10 09:02:50|89.93|89.87|89.93|89.9|89.93|89.9|89.93|89.87|8003
1654851780000|2022-06-10 09:03:00|||||||||327
1654851790000|2022-06-10 09:03:10|||||||||59
1654851800000|2022-06-10 09:03:20|89.92|89.88|89.93|89.88|89.93|89.9|89.92|89.88|7402
1654851820000|2022-06-10 09:03:40|||||||||4
1654851830000|2022-06-10 09:03:50||89.89||89.89||89.89||89.89|3924
1654851840000|2022-06-10 09:04:00|89.92|89.87|89.91|89.87|89.92|89.88|89.91|89.86|4743
1654851850000|2022-06-10 09:04:10|89.9|89.84|89.87|89.81|89.9|89.84|89.85|89.8|1196
1654851860000|2022-06-10 09:04:20|89.85|89.8|89.87|89.81|89.87|89.81|89.84|89.79|1
1654851870000|2022-06-10 09:04:30|89.89|89.83|89.9|89.84|89.9|89.86|89.89|89.83|4731
1654851880000|2022-06-10 09:04:40|89.92|89.85|89.92|89.87|89.92|89.88|89.92|89.85|220
1654851890000|2022-06-10 09:04:50|89.93||89.93||89.93||89.92||0
1654851900000|2022-06-10 09:05:00|89.92||89.92||89.92||89.91||2294
1654851910000|2022-06-10 09:05:10|89.93|89.88|89.93|89.9|89.93|89.9|89.93|89.88|228
1654851920000|2022-06-10 09:05:20|89.94|89.91|90|89.95|90|89.95|89.94|89.9|2436
1654851930000|2022-06-10 09:05:30|89.99||90||90||89.99||0
1654851940000|2022-06-10 09:05:40|89.99||89.99||89.99||89.99||0
1654851950000|2022-06-10 09:05:50|89.98|89.94|89.99|89.95|89.99|89.95|89.98|89.93|15079
1654851960000|2022-06-10 09:06:00|89.98||89.99||89.99||89.98||107
1654851970000|2022-06-10 09:06:10|89.98|89.94|89.99|89.95|89.99|89.95|89.98|89.93|1602
1654851980000|2022-06-10 09:06:20|||||||||26
1654851990000|2022-06-10 09:06:30|||||||||6
1654852010000|2022-06-10 09:06:50|90|89.94|89.97|89.9|90|89.94|89.96|89.9|2983
1654852020000|2022-06-10 09:07:00|89.96|89.91|89.97|89.91|89.97|89.92|89.96|89.9|0
1654852030000|2022-06-10 09:07:10|89.96|89.9|89.97|89.91|89.97|89.91|89.96|89.9|0
1654852040000|2022-06-10 09:07:20|89.96|89.9|89.96|89.9|89.97|89.91|89.96|89.9|0
1654852050000|2022-06-10 09:07:30|89.97|89.91|89.96|89.91|89.98|89.92|89.95|89.89|113
1654852060000|2022-06-10 09:07:40|89.97|89.92|89.98|89.93|89.98|89.93|89.97|89.91|100
1654852070000|2022-06-10 09:07:50|89.97|89.92|90|89.96|90|89.98|89.95|89.9|38139
1654852090000|2022-06-10 09:08:10||89.95||89.95||89.95||89.95|0
1654852100000|2022-06-10 09:08:20||89.96||89.96||89.96||89.96|1
1654852110000|2022-06-10 09:08:30|89.99|89.95|90|89.95|90|89.96|89.99|89.94|0
1654852120000|2022-06-10 09:08:40||89.96||89.96||89.96||89.96|3273
1654852140000|2022-06-10 09:09:00|||||||||23
1654852150000|2022-06-10 09:09:10|89.99|89.95|90|89.97|90|89.97|89.99|89.95|1398
1654852160000|2022-06-10 09:09:20||89.98||89.97||89.98||89.97|212
1654852170000|2022-06-10 09:09:30|||||||||17
1654852180000|2022-06-10 09:09:40|90.02|89.98|90.02|89.97|90.03|90|90.02|89.97|22587
1654852190000|2022-06-10 09:09:50|89.99|89.96|90.02|89.96|90.02|89.96|89.99|89.95|3061
1654852200000|2022-06-10 09:10:00|||||||||17
1654852210000|2022-06-10 09:10:10|90.01|89.97|90|89.96|90.02|89.97|90|89.96|307
1654852220000|2022-06-10 09:10:20|90.02|89.97|90.03|89.98|90.03|89.98|90.02|89.97|4757
1654852230000|2022-06-10 09:10:30||89.97||89.99||89.99||89.97|402
1654852240000|2022-06-10 09:10:40|90.04|90|90|89.97|90.04|90.01|90|89.96|3941
1654852260000|2022-06-10 09:11:00|90.03|90|90.03|89.98|90.05|90.02|90.03|89.98|4107
1654852270000|2022-06-10 09:11:10||90||90||90||90|0
1654852290000|2022-06-10 09:11:30||90.01||90.02||90.02||90.01|0
1654852310000|2022-06-10 09:11:50|90.02|90|90.03|89.99|90.03|90|90.02|89.98|13467
1654852320000|2022-06-10 09:12:00|90.02|89.98|89.98|89.92|90.02|89.98|89.96|89.91|5
1654852340000|2022-06-10 09:12:20|89.99|89.93|89.98|89.92|90|89.95|89.98|89.92|2500
1654852350000|2022-06-10 09:12:30|||||||||62171
1654852360000|2022-06-10 09:12:40|89.97|89.91|89.94|89.91|89.97|89.91|89.93|89.91|13300
1654852370000|2022-06-10 09:12:50|89.93|89.89|89.93|89.87|89.93|89.89|89.93|89.87|3455
1654852380000|2022-06-10 09:13:00|89.92||89.91||89.93||89.91||0
1654852390000|2022-06-10 09:13:10|89.92|89.89|89.91|89.86|89.93|89.89|89.9|89.85|4916
1654852440000|2022-06-10 09:14:00|89.92|89.89|90.01|89.95|90.02|89.96|89.92|89.89|20310
1654852450000|2022-06-10 09:14:10|90||89.99||90||89.99||0
1654852470000|2022-06-10 09:14:30|89.98|89.94|89.98|89.93|89.98|89.94|89.98|89.93|0
1654852480000|2022-06-10 09:14:40|89.97|89.92|89.97|89.91|89.97|89.92|89.97|89.91|0
1654852490000|2022-06-10 09:14:50|89.96|89.9|89.94|89.9|89.96|89.91|89.94|89.9|0
1654852500000|2022-06-10 09:15:00||89.91||89.9||89.91||89.9|0
1654852510000|2022-06-10 09:15:10|89.93|89.89|89.91|89.86|89.93|89.89|89.91|89.86|1599
1654852540000|2022-06-10 09:15:40|||||||||11397
1654852570000|2022-06-10 09:16:10|89.9|89.87|89.91|89.88|89.91|89.89|89.9|89.87|1002
1654852580000|2022-06-10 09:16:20|89.93|89.89|89.94|89.9|89.94|89.9|89.93|89.89|2214
1654852590000|2022-06-10 09:16:30|89.95||89.95||89.95||89.95||0
1654852600000|2022-06-10 09:16:40|89.94|89.89|89.94|89.89|89.94|89.89|89.93|89.89|868
1654852610000|2022-06-10 09:16:50|89.95||89.95||89.95||89.95||15
1654852620000|2022-06-10 09:17:00|89.94|89.88|89.93|89.89|89.94|89.89|89.93|89.88|0
1654852650000|2022-06-10 09:17:30||89.9||89.89||89.9||89.89|559
1654852670000|2022-06-10 09:17:50|89.92||89.9||89.93||89.9||0
1654852680000|2022-06-10 09:18:00|||||||||410
1654852690000|2022-06-10 09:18:10|89.92|89.9|89.95|89.91|89.95|89.91|89.92|89.9|240
1654852700000|2022-06-10 09:18:20|89.94|89.89|89.94|89.89|89.94|89.9|89.93|89.89|723
1654852710000|2022-06-10 09:18:30|89.95|89.9|89.97|89.94|89.99|89.94|89.94|89.9|0
1654852720000|2022-06-10 09:18:40|||||||||16932
1654852730000|2022-06-10 09:18:50|89.96|89.93|89.94|89.89|89.97|89.93|89.93|89.89|4090
1654852740000|2022-06-10 09:19:00|89.95|89.9|89.96|89.9|89.96|89.92|89.95|89.9|0
1654852750000|2022-06-10 09:19:10|89.94|89.89|89.94|89.89|89.94|89.89|89.92|89.89|690
1654852760000|2022-06-10 09:19:20|||||||||5
1654852770000|2022-06-10 09:19:30|89.93||89.93||89.94||89.93||0
1654852780000|2022-06-10 09:19:40|89.92||89.92||89.92||89.92||0
1654852800000|2022-06-10 09:20:00|89.91|89.87|89.94|89.88|89.94|89.88|89.89|89.86|2513
1654852810000|2022-06-10 09:20:10|89.93|89.87|89.91|89.86|89.93|89.88|89.91|89.86|0
1654852820000|2022-06-10 09:20:20|89.92|89.87|89.92|89.87|89.92|89.87|89.92|89.87|0
1654852830000|2022-06-10 09:20:30|89.91|89.86|89.91|89.86|89.91|89.86|89.91|89.86|13
1654852850000|2022-06-10 09:20:50|89.92|89.87|89.92|89.86|89.92|89.87|89.92|89.86|52000
1654852870000|2022-06-10 09:21:10|89.91|89.87|89.92|89.87|89.92|89.87|89.91|89.87|0
1654852880000|2022-06-10 09:21:20|89.93|89.86|89.92|89.86|89.93|89.88|89.92|89.86|0
1654852890000|2022-06-10 09:21:30|89.93|89.87|89.91|89.86|89.94|89.9|89.9|89.86|2510
1654852900000|2022-06-10 09:21:40|89.92|89.87|89.9|89.86|89.92|89.87|89.9|89.86|2180
1654852910000|2022-06-10 09:21:50|89.92|89.87|89.91|89.86|89.93|89.88|89.91|89.86|4528
1654852920000|2022-06-10 09:22:00|89.92||89.92||89.92||89.91||0
1654852930000|2022-06-10 09:22:10|89.91||89.91||89.91||89.91||0
1654852940000|2022-06-10 09:22:20|89.9|89.84|89.82|89.77|89.9|89.84|89.82|89.77|6777
1654852950000|2022-06-10 09:22:30|89.8|89.76|89.82|89.76|89.82|89.76|89.8|89.75|3
1654852960000|2022-06-10 09:22:40|89.81|89.75|89.79|89.73|89.82|89.76|89.79|89.73|0
1654852970000|2022-06-10 09:22:50||89.74||89.74||89.74||89.74|0
1654852980000|2022-06-10 09:23:00|89.81|89.75|89.79|89.73|89.82|89.76|89.77|89.72|0
1654852990000|2022-06-10 09:23:10|89.8|89.74|89.84|89.79|89.84|89.79|89.8|89.74|7805
1654853000000|2022-06-10 09:23:20|89.83|89.78|89.84|89.79|89.84|89.8|89.83|89.78|0
1654853010000|2022-06-10 09:23:30|89.83|89.78|89.81|89.76|89.83|89.78|89.81|89.75|4003
1654853020000|2022-06-10 09:23:40||89.77||89.77||89.77||89.77|115
1654853030000|2022-06-10 09:23:50|89.83|89.78|89.84|89.79|89.85|89.79|89.83|89.78|0
1654853040000|2022-06-10 09:24:00|89.83|89.78|89.81|89.75|89.83|89.78|89.81|89.75|0
1654853050000|2022-06-10 09:24:10|89.8|89.76|89.79|89.74|89.81|89.77|89.79|89.74|0
1654853060000|2022-06-10 09:24:20|89.8|89.75|89.83|89.78|89.84|89.78|89.8|89.75|3750
1654853070000|2022-06-10 09:24:30|89.82|89.77|89.83|89.77|89.84|89.78|89.82|89.77|0
1654853080000|2022-06-10 09:24:40|89.84|89.78|89.81|89.76|89.84|89.78|89.81|89.75|0
1654853090000|2022-06-10 09:24:50|89.8|89.75|89.8|89.74|89.81|89.76|89.8|89.74|0
1654853100000|2022-06-10 09:25:00|89.81|89.75|89.81|89.76|89.81|89.77|89.81|89.75|1204
1654853110000|2022-06-10 09:25:10|89.8|89.75|89.81|89.75|89.81|89.76|89.8|89.75|0
1654853120000|2022-06-10 09:25:20|89.79|89.74|89.75|89.7|89.79|89.74|89.75|89.7|3237
1654853130000|2022-06-10 09:25:30|89.74|89.69|89.75|89.7|89.75|89.71|89.74|89.69|8863
1654853140000|2022-06-10 09:25:40|89.76|89.71|89.75|89.71|89.78|89.75|89.74|89.7|2430
1654853150000|2022-06-10 09:25:50|||||||||1783
1654853160000|2022-06-10 09:26:00|||||||||558
1654853170000|2022-06-10 09:26:10|89.77|89.72|89.77|89.73|89.81|89.76|89.74|89.69|11689
1654853180000|2022-06-10 09:26:20|89.75||89.75||89.75||89.75||11
1654853190000|2022-06-10 09:26:30||89.74||89.73||89.74||89.73|0
1654853200000|2022-06-10 09:26:40|89.76||89.76||89.76||89.76||1936
1654853210000|2022-06-10 09:26:50|89.78|89.74|89.78|89.74|89.78|89.75|89.77|89.73|4151
1654853220000|2022-06-10 09:27:00||89.73||89.73||89.73||89.73|0
1654853230000|2022-06-10 09:27:10|89.77|89.71|89.78|89.72|89.78|89.72|89.76|89.7|0
1654853240000|2022-06-10 09:27:20|89.77|89.71|89.76|89.71|89.77|89.71|89.75|89.7|10
1654853250000|2022-06-10 09:27:30||89.7||89.72||89.73||89.7|0
1654853260000|2022-06-10 09:27:40|89.75|89.71|89.76|89.71|89.76|89.71|89.75|89.7|11
1654853270000|2022-06-10 09:27:50|89.75|89.7|89.76|89.72|89.76|89.72|89.75|89.69|0
1654853290000|2022-06-10 09:28:10||89.71||89.71||89.71||89.71|0
1654853300000|2022-06-10 09:28:20|89.78|89.72|89.79|89.73|89.81|89.76|89.76|89.71|7362
1654853310000|2022-06-10 09:28:30|89.78|89.72|89.78|89.72|89.78|89.72|89.78|89.72|5554
1654853320000|2022-06-10 09:28:40|89.79|89.73|89.83|89.79|89.85|89.79|89.79|89.73|7270
1654853330000|2022-06-10 09:28:50|89.84||89.84||89.85||89.84||0
1654853340000|2022-06-10 09:29:00|89.83||89.84||89.85||89.83||110
1654853350000|2022-06-10 09:29:10|89.83||89.82||89.84||89.82||0
1654853360000|2022-06-10 09:29:20|89.83||89.84||89.84||89.83||54
1654853370000|2022-06-10 09:29:30|89.83|89.8|89.84|89.8|89.84|89.8|89.83|89.8|0
1654853380000|2022-06-10 09:29:40|89.83|89.78|89.84|89.78|89.84|89.78|89.82|89.77|966
1654853390000|2022-06-10 09:29:50|89.85|89.79|89.82|89.78|89.85|89.79|89.82|89.78|20
1654853410000|2022-06-10 09:30:10|89.8|89.77|89.85|89.8|89.85|89.8|89.79|89.74|1375
1654853420000|2022-06-10 09:30:20|89.84|89.78|89.81|89.78|89.84|89.78|89.81|89.78|25
1654853430000|2022-06-10 09:30:30|89.82|89.76|89.82|89.78|89.82|89.78|89.82|89.75|921
1654853440000|2022-06-10 09:30:40|89.81|89.76|89.79|89.75|89.81|89.76|89.79|89.74|904
1654853450000|2022-06-10 09:30:50|89.78|89.76|89.82|89.77|89.82|89.79|89.78|89.76|3946
1654853460000|2022-06-10 09:31:00|||||||||280
1654853470000|2022-06-10 09:31:10||89.78||89.78||89.78||89.78|22160
1654853480000|2022-06-10 09:31:20||89.77||89.78||89.78||89.77|332
1654853500000|2022-06-10 09:31:40|89.84|89.79|89.87|89.82|89.88|89.83|89.84|89.79|4073
1654853510000|2022-06-10 09:31:50|89.86|89.81|89.84|89.79|89.86|89.81|89.83|89.77|0
1654853530000|2022-06-10 09:32:10|89.83|89.78|89.82|89.78|89.83|89.78|89.82|89.77|0
1654853540000|2022-06-10 09:32:20|89.83||89.82||89.83||89.82||0
1654853550000|2022-06-10 09:32:30|||||||||3499
1654853560000|2022-06-10 09:32:40||89.79||89.79||89.79||89.79|0
1654853580000|2022-06-10 09:33:00|||||||||22701
1654853590000|2022-06-10 09:33:10|89.84|89.8|89.88|89.84|89.89|89.84|89.84|89.8|3342
1654853610000|2022-06-10 09:33:30|89.87|89.83|89.88|89.83|89.88|89.83|89.86|89.83|5308
1654853620000|2022-06-10 09:33:40|89.89|89.84|89.88|89.85|89.9|89.85|89.88|89.84|3494
1654853630000|2022-06-10 09:33:50||89.84||89.83||89.84||89.83|20
1654853640000|2022-06-10 09:34:00||89.84||89.84||89.84||89.83|0
1654853650000|2022-06-10 09:34:10|89.89|89.85|89.93|89.89|89.94|89.89|89.89|89.85|5441
1654853660000|2022-06-10 09:34:20|89.94|89.9|89.94|89.89|89.94|89.9|89.94|89.89|0
1654853670000|2022-06-10 09:34:30|89.93|89.87|89.93|89.89|89.93|89.89|89.91|89.87|0
1654853680000|2022-06-10 09:34:40|89.94||89.92||89.94||89.92||0
1654853690000|2022-06-10 09:34:50|89.94|89.9|89.99|89.94|90|89.94|89.94|89.9|123
1654853700000|2022-06-10 09:35:00|89.98||89.99||89.99||89.98||2000
1654853720000|2022-06-10 09:35:20|89.98|89.93|89.97|89.92|89.98|89.93|89.97|89.92|0
1654853730000|2022-06-10 09:35:30||89.93||89.93||89.93||89.91|0
1654853750000|2022-06-10 09:35:50|89.98|89.92|89.98|89.93|89.99|89.93|89.98|89.92|0
1654853760000|2022-06-10 09:36:00|89.99||89.99||89.99||89.99||2744
1654853770000|2022-06-10 09:36:10|||||||||97
1654853780000|2022-06-10 09:36:20|89.98|89.92|89.97|89.92|89.98|89.93|89.97|89.92|0
1654853790000|2022-06-10 09:36:30|89.98|89.93|89.98|89.93|89.98|89.93|89.97|89.93|0
1654853800000|2022-06-10 09:36:40||89.92||89.93||89.93||89.92|33
1654853810000|2022-06-10 09:36:50||89.92||89.92||89.92||89.92|2280
1654853820000|2022-06-10 09:37:00|89.97||89.97||89.97||89.97||0
1654853840000|2022-06-10 09:37:20|89.96|89.91|89.93|89.88|89.96|89.91|89.93|89.88|183
1654853850000|2022-06-10 09:37:30|89.94|89.89|89.91|89.86|89.94|89.9|89.91|89.86|837
1654853860000|2022-06-10 09:37:40|89.9|89.85|89.87|89.82|89.9|89.85|89.87|89.81|0
1654853870000|2022-06-10 09:37:50|89.88|89.84|89.89|89.85|89.9|89.85|89.88|89.84|2500
1654853880000|2022-06-10 09:38:00|89.88|89.84|89.88|89.83|89.88|89.84|89.88|89.83|19
1654853930000|2022-06-10 09:38:50|89.89|89.85|89.89|89.85|89.9|89.85|89.89|89.83|50
1654853940000|2022-06-10 09:39:00|89.9|89.86|89.88|89.84|89.9|89.86|89.88|89.84|0
1654853950000|2022-06-10 09:39:10|89.87|89.83|89.85|89.8|89.87|89.83|89.85|89.8|0
1654853960000|2022-06-10 09:39:20|89.84|89.79|89.83|89.78|89.84|89.79|89.82|89.77|0
1654853970000|2022-06-10 09:39:30|||||||||184
1654853980000|2022-06-10 09:39:40|89.82||89.82||89.82||89.82||1500
1654854000000|2022-06-10 09:40:00||89.79||89.78||89.79||89.78|556
1654854010000|2022-06-10 09:40:10||89.79||89.79||89.79||89.79|121
1654854020000|2022-06-10 09:40:20|89.81|89.8|89.8|89.77|89.81|89.8|89.79|89.74|2220
1654854030000|2022-06-10 09:40:30|89.78|89.75|89.79|89.75|89.8|89.76|89.78|89.73|1172
1654854040000|2022-06-10 09:40:40|89.8|89.76|89.86|89.81|89.87|89.82|89.8|89.76|9239
1654854050000|2022-06-10 09:40:50|89.85|89.79|89.84|89.8|89.85|89.8|89.83|89.78|1056
1654854060000|2022-06-10 09:41:00|89.85||89.85||89.85||89.84||4413
1654854070000|2022-06-10 09:41:10|89.84||89.84||89.84||89.84||0
1654854080000|2022-06-10 09:41:20|89.83||89.84||89.84||89.82||0
1654854090000|2022-06-10 09:41:30|89.85||89.84||89.85||89.84||0
1654854110000|2022-06-10 09:41:50|89.85||89.83||89.85||89.83||213
1654854130000|2022-06-10 09:42:10|89.82|89.78|89.8|89.75|89.82|89.78|89.79|89.73|1048
1654854140000|2022-06-10 09:42:20|89.79|89.74|89.79|89.74|89.79|89.74|89.78|89.74|0
1654854150000|2022-06-10 09:42:30|89.78||89.78||89.79||89.78||11075
1654854170000|2022-06-10 09:42:50|||||||||2434
1654854180000|2022-06-10 09:43:00|89.79|89.75|89.81|89.76|89.84|89.79|89.79|89.75|1789
1654854190000|2022-06-10 09:43:10|89.8||89.81||89.81||89.8||500
1654854200000|2022-06-10 09:43:20||89.77||89.77||89.77||89.77|0
1654854210000|2022-06-10 09:43:30||89.76||89.76||89.76||89.76|0
1654854220000|2022-06-10 09:43:40|89.8|89.75|89.78|89.75|89.8|89.75|89.76|89.71|0
1654854230000|2022-06-10 09:43:50|89.79|89.76|89.79|89.75|89.81|89.76|89.79|89.75|0
1654854260000|2022-06-10 09:44:20|||||||||4
1654854270000|2022-06-10 09:44:30||89.76||89.76||89.76||89.76|270
1654854290000|2022-06-10 09:44:50||89.75||89.75||89.75||89.75|3500
1654854300000|2022-06-10 09:45:00|89.77|89.76|89.78|89.74|89.78|89.76|89.74|89.7|6710
1654854310000|2022-06-10 09:45:10|89.79|89.73|89.79|89.75|89.79|89.75|89.79|89.73|0
1654854320000|2022-06-10 09:45:20|89.8|89.76|89.83|89.78|89.83|89.78|89.8|89.76|9901
1654854330000|2022-06-10 09:45:30|89.82|89.77|89.81|89.76|89.82|89.77|89.81|89.76|0
1654854340000|2022-06-10 09:45:40|89.8||89.81||89.81||89.8||0
1654854350000|2022-06-10 09:45:50|89.82||89.82||89.82||89.81||6
1654854360000|2022-06-10 09:46:00|89.81||89.81||89.81||89.8||557
1654854370000|2022-06-10 09:46:10|89.82||89.81||89.82||89.8||0
1654854380000|2022-06-10 09:46:20|89.82||89.81||89.82||89.79||0
1654854390000|2022-06-10 09:46:30|89.8||89.8||89.8||89.79||0
1654854400000|2022-06-10 09:46:40|89.78|89.75|89.78|89.75|89.78|89.75|89.78|89.75|1099
1654854410000|2022-06-10 09:46:50|89.79||89.79||89.8||89.79||233
1654854420000|2022-06-10 09:47:00|89.78|89.73|89.78|89.72|89.79|89.73|89.77|89.72|980
1654854430000|2022-06-10 09:47:10|89.77|89.73|89.75|89.69|89.77|89.73|89.75|89.69|1109
1654854440000|2022-06-10 09:47:20|89.74|89.7|89.71|89.67|89.74|89.71|89.7|89.64|8270
1654854450000|2022-06-10 09:47:30|89.7|89.66|89.69|89.64|89.74|89.7|89.67|89.63|29604
1654854460000|2022-06-10 09:47:40|89.68|89.63|89.69|89.64|89.7|89.65|89.68|89.63|0
1654854470000|2022-06-10 09:47:50|89.71|89.65|89.72|89.66|89.74|89.69|89.69|89.65|5090
1654854480000|2022-06-10 09:48:00|89.73|89.68|89.72|89.67|89.73|89.68|89.71|89.66|0
1654854490000|2022-06-10 09:48:10||89.66||89.66||89.66||89.66|564
1654854500000|2022-06-10 09:48:20||89.67||89.66||89.67||89.66|0
1654854510000|2022-06-10 09:48:30|89.71|89.65|89.72|89.66|89.72|89.66|89.68|89.63|448
1654854520000|2022-06-10 09:48:40|89.71|89.65|89.71|89.66|89.72|89.66|89.7|89.65|5000
1654854530000|2022-06-10 09:48:50|89.72||89.71||89.72||89.71||0
1654854550000|2022-06-10 09:49:10|89.7|89.65|89.69|89.64|89.71|89.66|89.68|89.64|2
1654854580000|2022-06-10 09:49:40|89.68|89.63|89.66|89.61|89.68|89.63|89.66|89.61|1126
1654854590000|2022-06-10 09:49:50||89.62||89.61||89.62||89.61|0
1654854600000|2022-06-10 09:50:00||89.62||89.62||89.62||89.62|0
1654854610000|2022-06-10 09:50:10|89.68|89.63|89.66|89.62|89.7|89.64|89.66|89.61|4071
1654854620000|2022-06-10 09:50:20|89.65|89.61|89.64|89.6|89.65|89.61|89.64|89.6|0
1654854630000|2022-06-10 09:50:30|89.66|89.61|89.66|89.61|89.66|89.61|89.65|89.61|0
1654854640000|2022-06-10 09:50:40|89.65|89.6|89.65|89.6|89.65|89.6|89.64|89.59|9978
1654854650000|2022-06-10 09:50:50|89.66|89.61|89.66|89.61|89.66|89.62|89.65|89.6|2500
1654854660000|2022-06-10 09:51:00||89.6||89.61||89.61||89.6|0
1654854670000|2022-06-10 09:51:10||89.62||89.62||89.62||89.61|0
1654854680000|2022-06-10 09:51:20||89.63||89.62||89.64||89.61|0
1654854690000|2022-06-10 09:51:30|89.65|89.61|89.65|89.6|89.66|89.61|89.65|89.6|36
1654854700000|2022-06-10 09:51:40|89.66|89.61|89.66|89.61|89.66|89.61|89.66|89.61|5
1654854710000|2022-06-10 09:51:50||89.63||89.61||89.63||89.61|4982
1654854720000|2022-06-10 09:52:00||89.6||89.61||89.61||89.6|0
1654854730000|2022-06-10 09:52:10|89.65|89.6|89.66|89.61|89.66|89.61|89.64|89.6|55
1654854760000|2022-06-10 09:52:40|89.65|89.62|89.66|89.61|89.66|89.62|89.65|89.6|57
1654854770000|2022-06-10 09:52:50||89.62||89.61||89.62||89.61|0
1654854780000|2022-06-10 09:53:00||89.62||89.61||89.62||89.61|0
1654854790000|2022-06-10 09:53:10|89.68|89.62|89.7|89.65|89.72|89.67|89.68|89.62|3555
1654854800000|2022-06-10 09:53:20|89.69|89.66|89.71|89.67|89.71|89.68|89.68|89.66|144
1654854840000|2022-06-10 09:54:00|89.69|89.66|89.71|89.67|89.71|89.67|89.69|89.64|814
1654854850000|2022-06-10 09:54:10|89.7|89.65|89.69|89.67|89.7|89.67|89.67|89.64|2114
1654854880000|2022-06-10 09:54:40|89.7|89.65|89.67|89.62|89.7|89.65|89.67|89.62|786
1654854900000|2022-06-10 09:55:00|89.65|89.61|89.63|89.58|89.65|89.61|89.63|89.58|1000
1654854920000|2022-06-10 09:55:20|89.64|89.59|89.68|89.63|89.69|89.64|89.63|89.59|3200
1654854950000|2022-06-10 09:55:50|89.69|89.64|89.7|89.66|89.71|89.67|89.69|89.64|22
1654854960000|2022-06-10 09:56:00|89.71|89.67|89.71|89.67|89.71|89.67|89.7|89.67|0
1654854970000|2022-06-10 09:56:10|89.7|89.66|89.69|89.65|89.71|89.66|89.69|89.65|2241
1654854980000|2022-06-10 09:56:20|89.7|89.66|89.7|89.65|89.7|89.66|89.69|89.65|0
1654854990000|2022-06-10 09:56:30|89.71|89.66|89.71|89.65|89.71|89.67|89.7|89.65|25
1654855000000|2022-06-10 09:56:40|89.7|89.64|89.69|89.64|89.7|89.65|89.67|89.64|788
1654855010000|2022-06-10 09:56:50||89.65||89.65||89.65||89.64|0
1654855020000|2022-06-10 09:57:00|89.71|89.66|89.71|89.66|89.71|89.66|89.71|89.65|0
1654855030000|2022-06-10 09:57:10|89.72|89.65|89.74|89.68|89.75|89.71|89.72|89.65|3152
1654855040000|2022-06-10 09:57:20|89.73|89.67|89.7|89.67|89.73|89.67|89.7|89.67|1600
1654855050000|2022-06-10 09:57:30|89.71|89.68|89.71|89.67|89.72|89.68|89.7|89.67|9587
1654855080000|2022-06-10 09:58:00|||||||||3
1654855130000|2022-06-10 09:58:50||89.66||89.67||89.67||89.66|15
1654855140000|2022-06-10 09:59:00|||||||||19
1654855150000|2022-06-10 09:59:10|89.7|89.65|89.67|89.63|89.7|89.65|89.65|89.63|7746
1654855160000|2022-06-10 09:59:20||89.64||89.63||89.64||89.63|5
1654855170000|2022-06-10 09:59:30||89.64||89.64||89.64||89.64|0
1654855180000|2022-06-10 09:59:40|89.69|89.65|89.72|89.67|89.72|89.68|89.69|89.65|15170
1654855190000|2022-06-10 09:59:50|89.71|89.68|89.71|89.68|89.72|89.68|89.71|89.68|0
1654855200000|2022-06-10 10:00:00|89.72|89.69|89.74|89.69|89.74|89.69|89.72|89.69|0
1654855210000|2022-06-10 10:00:10|89.73|89.7|89.74|89.7|89.74|89.7|89.73|89.7|1106
1654855220000|2022-06-10 10:00:20|89.73||89.74||89.74||89.73||0
1654855230000|2022-06-10 10:00:30|||||||||10523
1654855250000|2022-06-10 10:00:50|89.72|89.68|89.75|89.69|89.75|89.7|89.71|89.67|12392
1654855260000|2022-06-10 10:01:00|89.74||89.74||89.74||89.74||0
1654855270000|2022-06-10 10:01:10|89.75||89.75||89.75||89.75||0
1654855280000|2022-06-10 10:01:20|89.74|89.7|89.73|89.7|89.74|89.71|89.73|89.69|32
1654855290000|2022-06-10 10:01:30|||||||||6909
1654855300000|2022-06-10 10:01:40|89.72|89.69|89.73|89.69|89.73|89.7|89.7|89.68|12285
1654855320000|2022-06-10 10:02:00||89.7||89.71||89.71||89.7|16008
1654855330000|2022-06-10 10:02:10|||||||||6010
1654855340000|2022-06-10 10:02:20|||||||||1000
1654855350000|2022-06-10 10:02:30|89.72|89.69|89.73|89.69|89.73|89.69|89.72|89.69|2680
1654855360000|2022-06-10 10:02:40|||||||||1000
1654855370000|2022-06-10 10:02:50|89.72||89.72||89.73||89.72||6
1654855380000|2022-06-10 10:03:00|89.73||89.73||89.73||89.73||1100
1654855390000|2022-06-10 10:03:10|89.72|89.67|89.69|89.64|89.72|89.67|89.68|89.63|2783
1654855400000|2022-06-10 10:03:20|89.7||89.69||89.7||89.69||0
1654855410000|2022-06-10 10:03:30|89.7|89.65|89.71|89.67|89.71|89.68|89.69|89.65|0
1654855420000|2022-06-10 10:03:40|89.69|89.66|89.69|89.67|89.69|89.67|89.69|89.65|0
1654855430000|2022-06-10 10:03:50|||||||||5
1654855440000|2022-06-10 10:04:00||89.68||89.66||89.68||89.66|11
1654855450000|2022-06-10 10:04:10||89.67||89.67||89.67||89.67|0
1654855470000|2022-06-10 10:04:30|89.71|89.68|89.72|89.69|89.72|89.69|89.7|89.68|18073
1654855480000|2022-06-10 10:04:40|89.71|89.68|89.71|89.66|89.71|89.68|89.69|89.66|4514
1654855490000|2022-06-10 10:04:50|89.72|89.67|89.72|89.66|89.73|89.67|89.71|89.66|0
1654855500000|2022-06-10 10:05:00|89.71|89.67|89.71|89.67|89.71|89.67|89.71|89.67|6100
1654855510000|2022-06-10 10:05:10|89.72|89.68|89.73|89.69|89.73|89.69|89.72|89.68|0
1654855520000|2022-06-10 10:05:20|89.72|89.7|89.73|89.7|89.73|89.7|89.71|89.68|12
1654855530000|2022-06-10 10:05:30|89.72|89.69|89.69|89.66|89.72|89.69|89.67|89.65|9798
1654855540000|2022-06-10 10:05:40|||||||||2000
1654855550000|2022-06-10 10:05:50|89.7|89.64|89.7|89.64|89.7|89.66|89.67|89.64|0
1654855570000|2022-06-10 10:06:10|89.69|89.63|89.69|89.65|89.69|89.65|89.68|89.63|0
1654855590000|2022-06-10 10:06:30|89.68||89.69||89.69||89.68||0
1654855640000|2022-06-10 10:07:20|89.7|89.66|89.71|89.69|89.72|89.69|89.7|89.66|460
1654855650000|2022-06-10 10:07:30||89.68||89.69||89.69||89.68|0
1654855670000|2022-06-10 10:07:50|89.73|89.7|89.74|89.69|89.74|89.71|89.73|89.69|16
1654855680000|2022-06-10 10:08:00||89.7||89.7||89.71||89.7|0
1654855690000|2022-06-10 10:08:10||89.69||89.7||89.7||89.69|0
1654855700000|2022-06-10 10:08:20||89.69||89.7||89.7||89.69|0
1654855720000|2022-06-10 10:08:40|89.73|89.69|89.73|89.69|89.73|89.7|89.73|89.69|0
1654855740000|2022-06-10 10:09:00|89.72|89.68|89.68|89.64|89.72|89.68|89.68|89.63|1835
1654855750000|2022-06-10 10:09:10||89.63||89.64||89.64||89.63|0
1654855760000|2022-06-10 10:09:20||89.65||89.64||89.66||89.64|4558
1654855770000|2022-06-10 10:09:30||89.63||89.65||89.65||89.63|10
1654855780000|2022-06-10 10:09:40|89.69|89.64|89.69|89.64|89.69|89.64|89.69|89.64|0
1654855790000|2022-06-10 10:09:50|89.7|89.65|89.7|89.64|89.7|89.65|89.7|89.64|0
1654855800000|2022-06-10 10:10:00|89.71|89.65|89.7|89.65|89.71|89.66|89.7|89.65|0
1654855810000|2022-06-10 10:10:10|89.67|89.64|89.65|89.64|89.67|89.64|89.65|89.61|10823
1654855820000|2022-06-10 10:10:20|89.64|89.61|89.67|89.62|89.67|89.62|89.64|89.6|674
1654855830000|2022-06-10 10:10:30|89.68|89.63|89.67|89.62|89.68|89.63|89.67|89.62|0
1654855840000|2022-06-10 10:10:40|89.66|89.64|89.65|89.6|89.66|89.64|89.64|89.6|0
1654855850000|2022-06-10 10:10:50|89.64|89.61|89.64|89.6|89.64|89.61|89.64|89.6|1325
1654855870000|2022-06-10 10:11:10|89.63|89.61|89.64|89.6|89.64|89.61|89.63|89.6|0
1654855880000|2022-06-10 10:11:20|89.62|89.59|89.53|89.47|89.62|89.59|89.52|89.46|7024
1654855890000|2022-06-10 10:11:30|89.52|89.46|89.48|89.43|89.52|89.46|89.47|89.41|10
1654855900000|2022-06-10 10:11:40|89.47|89.42|89.47|89.41|89.47|89.42|89.46|89.41|1
1654855910000|2022-06-10 10:11:50|89.45|89.4|89.43|89.38|89.46|89.41|89.43|89.36|1177
1654855920000|2022-06-10 10:12:00|89.42|89.37|89.4|89.34|89.42|89.37|89.39|89.33|10
1654855930000|2022-06-10 10:12:10|89.39|89.33|89.38|89.32|89.4|89.34|89.37|89.32|0
1654855940000|2022-06-10 10:12:20|89.37|89.33|89.31|89.25|89.38|89.33|89.31|89.25|0
1654855950000|2022-06-10 10:12:30|89.3|89.24|89.33|89.29|89.33|89.3|89.27|89.21|2815
1654855960000|2022-06-10 10:12:40||89.3||89.28||89.3||89.28|0
1654855970000|2022-06-10 10:12:50|89.35|89.29|89.36|89.3|89.36|89.3|89.35|89.29|11830
1654855980000|2022-06-10 10:13:00|89.35||89.36||89.36||89.35||0
1654855990000|2022-06-10 10:13:10|89.37|89.32|89.38|89.32|89.4|89.34|89.37|89.31|0
1654856000000|2022-06-10 10:13:20|89.37|89.31|89.37|89.31|89.37|89.31|89.36|89.3|0
1654856010000|2022-06-10 10:13:30|89.36|89.3|89.33|89.27|89.37|89.3|89.33|89.27|0
1654856020000|2022-06-10 10:13:40|89.34|89.26|89.24|89.19|89.34|89.26|89.24|89.19|2936
1654856030000|2022-06-10 10:13:50|89.27|89.2|89.23|89.17|89.28|89.2|89.2|89.14|1890
1654856040000|2022-06-10 10:14:00|89.24|89.16|89.21|89.16|89.24|89.17|89.21|89.15|5500
1654856050000|2022-06-10 10:14:10|89.2|89.17|89.2|89.15|89.2|89.17|89.2|89.14|334
1654856060000|2022-06-10 10:14:20||89.14||89.14||89.14||89.13|0
1654856070000|2022-06-10 10:14:30||89.15||89.14||89.16||89.13|0
1654856080000|2022-06-10 10:14:40|89.21|89.15|89.2|89.17|89.21|89.17|89.2|89.15|2500
1654856090000|2022-06-10 10:14:50||89.16||89.16||89.16||89.16|700
1654856100000|2022-06-10 10:15:00|||||||||2778
1654856110000|2022-06-10 10:15:10|89.21|89.17|89.26|89.22|89.28|89.22|89.21|89.17|10717
1654856130000|2022-06-10 10:15:30|89.29|89.24|89.28|89.24|89.31|89.24|89.28|89.24|26943
1654856140000|2022-06-10 10:15:40|89.3|89.23|89.32|89.26|89.33|89.28|89.3|89.23|168
1654856150000|2022-06-10 10:15:50|||||||||250
1654856160000|2022-06-10 10:16:00|89.31|89.24|89.31|89.24|89.31|89.25|89.29|89.22|936
1654856170000|2022-06-10 10:16:10|89.29|89.25|89.31|89.24|89.32|89.26|89.29|89.24|0
1654856180000|2022-06-10 10:16:20|89.3|89.25|89.3|89.24|89.31|89.25|89.3|89.24|6
1654856190000|2022-06-10 10:16:30|89.29|89.23|89.35|89.3|89.35|89.3|89.29|89.23|11795
1654856200000|2022-06-10 10:16:40|89.36||89.35||89.36||89.35||0
1654856210000|2022-06-10 10:16:50|89.36||89.36||89.36||89.34||0
1654856230000|2022-06-10 10:17:10|89.37|89.31|89.36|89.3|89.38|89.31|89.36|89.3|33
1654856240000|2022-06-10 10:17:20|89.37|89.31|89.38|89.32|89.41|89.34|89.37|89.31|0
1654856250000|2022-06-10 10:17:30|89.39|89.33|89.35|89.3|89.41|89.34|89.35|89.3|0
1654856260000|2022-06-10 10:17:40|89.36||89.36||89.37||89.34||0
1654856270000|2022-06-10 10:17:50|89.35||89.35||89.36||89.35||0
1654856280000|2022-06-10 10:18:00|89.33|89.28|89.28|89.23|89.34|89.28|89.28|89.23|10607
1654856290000|2022-06-10 10:18:10|89.31|89.24|89.34|89.28|89.35|89.29|89.31|89.24|4793
1654856300000|2022-06-10 10:18:20|89.33|89.27|89.33|89.26|89.34|89.28|89.33|89.26|98
1654856310000|2022-06-10 10:18:30|89.32|89.25|89.34|89.27|89.35|89.29|89.31|89.25|0
1654856320000|2022-06-10 10:18:40|89.33|89.26|89.33|89.27|89.35|89.28|89.32|89.25|16
1654856330000|2022-06-10 10:18:50|89.32|89.26|89.32|89.25|89.32|89.26|89.32|89.25|0
1654856340000|2022-06-10 10:19:00|89.33|89.26|89.32|89.26|89.34|89.27|89.32|89.26|0
1654856350000|2022-06-10 10:19:10|89.31|89.27|89.22|89.16|89.31|89.27|89.2|89.15|5445
1654856360000|2022-06-10 10:19:20|89.21|89.17|89.23|89.17|89.24|89.18|89.21|89.17|4989
1654856370000|2022-06-10 10:19:30|89.22|89.16|89.2|89.15|89.22|89.16|89.2|89.15|1200
1654856380000|2022-06-10 10:19:40|89.21|89.16|89.2|89.15|89.21|89.17|89.2|89.15|0
1654856400000|2022-06-10 10:20:00|89.19|89.14|89.14|89.08|89.2|89.15|89.14|89.08|3999
1654856410000|2022-06-10 10:20:10|89.13|89.1|89.13|89.06|89.14|89.1|89.11|89.05|2295
1654856420000|2022-06-10 10:20:20|89.1|89.05|89.07|89.03|89.1|89.05|89.05|89.01|1914
1654856440000|2022-06-10 10:20:40||89.02||89.02||89.02||89.02|0
1654856450000|2022-06-10 10:20:50|89.1|89.03|89.11|89.04|89.11|89.05|89.1|89.03|2152
1654856460000|2022-06-10 10:21:00|89.1|89.03|89.09|89.02|89.1|89.03|89.04|89.01|0
1654856470000|2022-06-10 10:21:10|89.1|89.03|89.13|89.07|89.13|89.07|89.1|89.03|0
1654856480000|2022-06-10 10:21:20|89.14||89.13||89.14||89.13||0
1654856490000|2022-06-10 10:21:30||89.06||89.06||89.07||89.06|0
1654856500000|2022-06-10 10:21:40||89.07||89.07||89.07||89.07|561
1654856510000|2022-06-10 10:21:50|89.14|89.09|89.15|89.09|89.15|89.09|89.14|89.09|0
1654856520000|2022-06-10 10:22:00|89.16|89.1|89.13|89.06|89.19|89.13|89.13|89.06|2500
1654856530000|2022-06-10 10:22:10|89.11|89.07|89.11|89.06|89.11|89.07|89.11|89.05|0
1654856540000|2022-06-10 10:22:20|89.13|89.07|89.11|89.04|89.15|89.08|89.11|89.04|1891
1654856550000|2022-06-10 10:22:30|89.1|89.05|89.08|89.03|89.12|89.06|89.07|89.01|3569
1654856560000|2022-06-10 10:22:40|89.1|89.04|89.08|89.02|89.12|89.05|89.08|89.02|0
1654856570000|2022-06-10 10:22:50||89.03||89.02||89.03||89.02|0
1654856580000|2022-06-10 10:23:00||89.01||89.03||89.03||89.01|700
1654856590000|2022-06-10 10:23:10||89.02||89.02||89.02||89.02|0
1654856600000|2022-06-10 10:23:20||89.03||89.03||89.03||89.02|0
1654856620000|2022-06-10 10:23:40|89.1|89.04|89.11|89.05|89.13|89.08|89.1|89.04|100
1654856630000|2022-06-10 10:23:50|89.09|89.04|89.09|89.05|89.09|89.05|89.09|89.03|0
1654856640000|2022-06-10 10:24:00||89.04||89.03||89.04||89.03|0
1654856650000|2022-06-10 10:24:10|89.08|89.04|89.09|89.04|89.1|89.04|89.08|89.02|22464
1654856660000|2022-06-10 10:24:20|89.1|89.03|89.1|89.03|89.1|89.04|89.09|89.03|0
1654856670000|2022-06-10 10:24:30|89.11|89.04|89.1|89.04|89.11|89.04|89.1|89.03|5
1654856680000|2022-06-10 10:24:40|89.09|89.03|89.06|89.01|89.09|89.03|89.06|89.01|359
1654856690000|2022-06-10 10:24:50||89||89||89||89|5000
1654856700000|2022-06-10 10:25:00|89.07|89.01|89.05|89|89.09|89.02|89.05|89|100
1654856730000|2022-06-10 10:25:30|89.06|88.99|89.08|89|89.08|89.01|89.02|88.98|16768
1654856740000|2022-06-10 10:25:40|89.07|88.99|89.06|89.02|89.09|89.05|89.06|88.99|0
1654856760000|2022-06-10 10:26:00|89.09|89.04|89.15|89.07|89.15|89.07|89.09|89.04|27
1654856770000|2022-06-10 10:26:10|89.14|89.08|89.16|89.09|89.17|89.1|89.12|89.05|22390
1654856780000|2022-06-10 10:26:20|89.17|89.1|89.19|89.12|89.2|89.15|89.16|89.09|6563
1654856790000|2022-06-10 10:26:30|89.18|89.13|89.17|89.11|89.2|89.14|89.17|89.11|1121
1654856800000|2022-06-10 10:26:40|89.16|89.12|89.13|89.07|89.16|89.12|89.13|89.06|100
1654856810000|2022-06-10 10:26:50||89.06||89.08||89.08||89.06|0
1654856820000|2022-06-10 10:27:00||89.07||89.08||89.08||89.07|0
1654856830000|2022-06-10 10:27:10|89.15|89.09|89.18|89.12|89.2|89.13|89.15|89.09|1764
1654856840000|2022-06-10 10:27:20|89.19|89.13|89.19|89.12|89.2|89.13|89.19|89.12|0
1654856850000|2022-06-10 10:27:30|89.17||89.19||89.19||89.17||0
1654856880000|2022-06-10 10:28:00|89.18|89.11|89.16|89.11|89.18|89.11|89.16|89.1|1500
1654856890000|2022-06-10 10:28:10|89.18||89.18||89.18||89.18||0
1654856910000|2022-06-10 10:28:30|89.17|89.12|89.18|89.11|89.18|89.12|89.17|89.11|2819
1654856920000|2022-06-10 10:28:40|89.17||89.17||89.17||89.17||0
1654856930000|2022-06-10 10:28:50|89.18|89.13|89.17|89.12|89.18|89.13|89.16|89.12|22
1654856940000|2022-06-10 10:29:00|89.16|89.11|89.18|89.11|89.18|89.11|89.15|89.1|3717
1654856970000|2022-06-10 10:29:30|89.17|89.12|89.17|89.12|89.17|89.13|89.17|89.12|0
1654856980000|2022-06-10 10:29:40|89.19|89.15|89.2|89.15|89.2|89.15|89.17|89.15|963
1654856990000|2022-06-10 10:29:50|89.19|89.16|89.19|89.13|89.2|89.16|89.19|89.13|146
1654857000000|2022-06-10 10:30:00|89.18|89.12|89.18|89.11|89.2|89.13|89.16|89.11|0
1654857010000|2022-06-10 10:30:10|89.15|89.1|89.13|89.07|89.15|89.1|89.13|89.07|150
1654857030000|2022-06-10 10:30:30|89.14|89.08|89.14|89.07|89.16|89.09|89.14|89.07|6693
1654857040000|2022-06-10 10:30:40|89.13|89.08|89.15|89.08|89.15|89.08|89.13|89.08|35259
1654857050000|2022-06-10 10:30:50|89.14||89.15||89.15||89.14||11
1654857060000|2022-06-10 10:31:00|89.16|89.09|89.16|89.1|89.17|89.11|89.15|89.09|0
1654857070000|2022-06-10 10:31:10||89.12||89.11||89.12||89.1|0
1654857080000|2022-06-10 10:31:20||89.1||89.1||89.1||89.1|0
1654857100000|2022-06-10 10:31:40||89.11||89.11||89.11||89.11|0
1654857110000|2022-06-10 10:31:50|89.15|89.1|89.16|89.1|89.16|89.1|89.15|89.09|0
1654857120000|2022-06-10 10:32:00||89.11||89.1||89.11||89.1|0
1654857130000|2022-06-10 10:32:10|89.15|89.09|89.12|89.08|89.15|89.09|89.12|89.07|0
1654857140000|2022-06-10 10:32:20||89.07||89.06||89.07||89.06|1316
1654857150000|2022-06-10 10:32:30|89.13|89.08|89.2|89.14|89.2|89.16|89.13|89.08|7766
1654857160000|2022-06-10 10:32:40||89.15||89.14||89.16||89.14|0
1654857170000|2022-06-10 10:32:50|89.19|89.13|89.19|89.13|89.19|89.13|89.19|89.13|444
1654857180000|2022-06-10 10:33:00|89.18|89.12|89.18|89.11|89.2|89.14|89.18|89.11|0
1654857190000|2022-06-10 10:33:10|89.19|89.12|89.19|89.12|89.19|89.14|89.17|89.11|0
1654857200000|2022-06-10 10:33:20|89.18|89.11|89.2|89.13|89.2|89.13|89.17|89.11|5
1654857210000|2022-06-10 10:33:30|89.18|89.12|89.19|89.12|89.2|89.13|89.18|89.11|0
1654857220000|2022-06-10 10:33:40|89.2|89.13|89.18|89.12|89.2|89.13|89.18|89.12|700
1654857230000|2022-06-10 10:33:50|89.2|89.13|89.18|89.12|89.2|89.15|89.18|89.12|0
1654857240000|2022-06-10 10:34:00|89.19|89.13|89.2|89.13|89.2|89.14|89.17|89.11|0
1654857250000|2022-06-10 10:34:10|89.19|89.14|89.2|89.14|89.2|89.14|89.19|89.13|2
1654857260000|2022-06-10 10:34:20|89.19|89.13|89.19|89.12|89.2|89.13|89.19|89.12|0
1654857270000|2022-06-10 10:34:30|89.18|89.11|89.2|89.14|89.2|89.15|89.16|89.1|8935
1654857280000|2022-06-10 10:34:40|89.19|89.13|89.18|89.12|89.2|89.15|89.18|89.12|33
1654857290000|2022-06-10 10:34:50|||||||||3360
1654857320000|2022-06-10 10:35:20|||||||||22
1654857330000|2022-06-10 10:35:30|89.19|89.14|89.2|89.16|89.2|89.17|89.18|89.14|10455
1654857340000|2022-06-10 10:35:40||89.15||89.14||89.16||89.13|11
1654857350000|2022-06-10 10:35:50|89.19|89.13|89.2|89.13|89.2|89.13|89.19|89.13|0
1654857360000|2022-06-10 10:36:00|89.19|89.14|89.2|89.14|89.2|89.14|89.19|89.13|0
1654857370000|2022-06-10 10:36:10|89.19|89.16|89.2|89.14|89.2|89.16|89.19|89.13|0
1654857380000|2022-06-10 10:36:20||89.15||89.15||89.15||89.15|699
1654857390000|2022-06-10 10:36:30|89.19|89.14|89.19|89.13|89.19|89.14|89.19|89.13|0
1654857400000|2022-06-10 10:36:40||89.14||89.14||89.14||89.14|582
1654857410000|2022-06-10 10:36:50|89.18|89.13|89.19|89.13|89.19|89.14|89.16|89.13|1761
1654857420000|2022-06-10 10:37:00|89.18|89.12|89.17|89.11|89.19|89.12|89.17|89.1|0
1654857430000|2022-06-10 10:37:10|||||||||1007
1654857450000|2022-06-10 10:37:30|89.16|89.1|89.13|89.09|89.16|89.1|89.12|89.09|625
1654857460000|2022-06-10 10:37:40|89.12|89.08|89.11|89.05|89.12|89.08|89.11|89.05|12504
1654857470000|2022-06-10 10:37:50|89.1|89.04|89.09|89.04|89.1|89.04|89.09|89.04|0
1654857480000|2022-06-10 10:38:00|89.1|89.03|89.11|89.05|89.11|89.05|89.08|89.02|0
1654857490000|2022-06-10 10:38:10|89.1|89.03|89.1|89.03|89.11|89.03|89.1|89.02|0
1654857500000|2022-06-10 10:38:20|89.08|89.02|89.1|89.03|89.1|89.04|89.08|89.02|11
1654857510000|2022-06-10 10:38:30|89.11|89.04|89.11|89.05|89.12|89.05|89.11|89.04|0
1654857520000|2022-06-10 10:38:40|89.09||89.09||89.09||89.09||0
1654857530000|2022-06-10 10:38:50|89.08|89.04|89.08|89.03|89.09|89.05|89.08|89.03|18313
1654857550000|2022-06-10 10:39:10|89.07|89.02|89.06|89.01|89.08|89.02|89.06|89.01|0
1654857560000|2022-06-10 10:39:20|||||||||1182
1654857580000|2022-06-10 10:39:40|||||||||10000
1654857600000|2022-06-10 10:40:00|89.08|89.02|89.09|89.04|89.09|89.08|89.05|89|27517
1654857610000|2022-06-10 10:40:10|89.07|89.03|89.07|89.02|89.07|89.03|89.07|89.02|0
1654857620000|2022-06-10 10:40:20|89.09|89.03|89.09|89.04|89.09|89.04|89.09|89.03|0
1654857690000|2022-06-10 10:41:30|||||||||3368
1654857700000|2022-06-10 10:41:40|||||||||11
1654857710000|2022-06-10 10:41:50||89.05||89.05||89.06||89.05|472
1654857740000|2022-06-10 10:42:20|89.08|89.04|89.08|89.02|89.08|89.04|89.06|89.02|1287
1654857760000|2022-06-10 10:42:40|||||||||55
1654857770000|2022-06-10 10:42:50|89.09||89.06||89.09||89.05||6000
1654857780000|2022-06-10 10:43:00|89.05|89.01|89.06|89.02|89.06|89.02|89.05|89.01|3752
1654857790000|2022-06-10 10:43:10|89.05|89.01|89.05|89.01|89.06|89.01|89.05|89.01|4835
1654857800000|2022-06-10 10:43:20|89.04||89.04||89.04||89.04||0
1654857810000|2022-06-10 10:43:30|89.05|89|89.06|89.03|89.06|89.04|89.02|88.98|69155
1654857820000|2022-06-10 10:43:40|89.08|89.02|89.18|89.13|89.18|89.13|89.08|89.02|10264
1654857830000|2022-06-10 10:43:50|89.19|89.14|89.19|89.14|89.19|89.15|89.19|89.13|0
1654857840000|2022-06-10 10:44:00|89.18|89.13|89.22|89.16|89.22|89.2|89.18|89.13|13207
1654857850000|2022-06-10 10:44:10|89.23|89.19|89.21|89.16|89.24|89.19|89.21|89.15|6934
1654857860000|2022-06-10 10:44:20|89.2|89.15|89.17|89.13|89.2|89.15|89.17|89.13|455
1654857880000|2022-06-10 10:44:40|89.2|89.14|89.21|89.15|89.22|89.17|89.2|89.14|501
1654857890000|2022-06-10 10:44:50|89.22|89.16|89.22|89.15|89.22|89.16|89.2|89.15|104
1654857900000|2022-06-10 10:45:00|89.2|89.16|89.2|89.15|89.2|89.16|89.2|89.14|15
1654857910000|2022-06-10 10:45:10|89.22|89.16|89.22|89.17|89.23|89.17|89.22|89.16|27
1654857920000|2022-06-10 10:45:20|89.23||89.2||89.23||89.2||3550
1654857940000|2022-06-10 10:45:40|||||||||16
1654857950000|2022-06-10 10:45:50|||||||||4847
1654857960000|2022-06-10 10:46:00|89.22|89.18|89.23|89.17|89.24|89.19|89.22|89.17|4937
1654857970000|2022-06-10 10:46:10|89.2|89.16|89.19|89.14|89.2|89.17|89.19|89.14|20117
1654857990000|2022-06-10 10:46:30|||||||||5094
1654858000000|2022-06-10 10:46:40|89.2|89.15|89.21|89.14|89.22|89.16|89.2|89.14|3
1654858010000|2022-06-10 10:46:50|89.2||89.2||89.2||89.2||0
1654858030000|2022-06-10 10:47:10|89.18|89.13|89.19|89.13|89.21|89.14|89.18|89.13|0
1654858040000|2022-06-10 10:47:20||89.14||89.13||89.14||89.13|0
1654858060000|2022-06-10 10:47:40|89.18|89.12|89.19|89.12|89.19|89.12|89.18|89.12|0
1654858070000|2022-06-10 10:47:50|89.2|89.13|89.18|89.14|89.2|89.15|89.18|89.13|2029
1654858080000|2022-06-10 10:48:00|||||||||347
1654858090000|2022-06-10 10:48:10||89.13||89.13||89.13||89.13|1
1654858100000|2022-06-10 10:48:20||89.14||89.14||89.14||89.14|0
1654858120000|2022-06-10 10:48:40|89.2|89.15|89.21|89.16|89.22|89.17|89.2|89.15|1140
1654858130000|2022-06-10 10:48:50|89.22|89.19|89.22|89.17|89.23|89.19|89.21|89.16|0
1654858140000|2022-06-10 10:49:00|89.23|89.18|89.25|89.2|89.27|89.21|89.23|89.17|12858
1654858150000|2022-06-10 10:49:10|89.22|89.19|89.25|89.19|89.26|89.2|89.22|89.17|0
1654858160000|2022-06-10 10:49:20|89.26|89.2|89.24|89.18|89.26|89.2|89.21|89.18|0
1654858170000|2022-06-10 10:49:30|89.25|89.19|89.23|89.19|89.25|89.19|89.23|89.19|0
1654858200000|2022-06-10 10:50:00||89.2||89.19||89.21||89.19|0
1654858230000|2022-06-10 10:50:30||89.18||89.19||89.19||89.18|0
1654858240000|2022-06-10 10:50:40||89.18||89.18||89.18||89.18|0
1654858250000|2022-06-10 10:50:50||89.19||89.19||89.19||89.19|0
1654858270000|2022-06-10 10:51:10|89.22|89.18|89.23|89.2|89.23|89.22|89.22|89.18|1750
1654858280000|2022-06-10 10:51:20|89.21|89.18|89.22|89.18|89.22|89.18|89.21|89.18|300
1654858290000|2022-06-10 10:51:30|89.23|89.19|89.22|89.18|89.23|89.19|89.22|89.18|2509
1654858300000|2022-06-10 10:51:40|89.21|89.17|89.22|89.18|89.22|89.18|89.2|89.16|2500
1654858320000|2022-06-10 10:52:00|89.21|89.17|89.22|89.18|89.22|89.18|89.2|89.16|2550
1654858330000|2022-06-10 10:52:10|89.23|89.19|89.23|89.18|89.23|89.19|89.22|89.18|0
1654858340000|2022-06-10 10:52:20|89.22||89.23||89.23||89.22||0
1654858350000|2022-06-10 10:52:30|||||||||84
1654858360000|2022-06-10 10:52:40|89.24|89.19|89.27|89.23|89.28|89.24|89.23|89.19|8778
1654858370000|2022-06-10 10:52:50|89.25|89.24|89.24|89.19|89.25|89.24|89.24|89.19|2500
1654858380000|2022-06-10 10:53:00|89.23|89.2|89.24|89.2|89.24|89.2|89.23|89.19|0
1654858390000|2022-06-10 10:53:10|89.25|89.21|89.24|89.2|89.25|89.21|89.24|89.2|995
1654858400000|2022-06-10 10:53:20|89.25|89.21|89.25|89.23|89.25|89.23|89.25|89.2|1120
1654858450000|2022-06-10 10:54:10|89.24|89.24|89.25|89.21|89.25|89.24|89.24|89.21|5350
1654858460000|2022-06-10 10:54:20|89.24|89.2|89.25|89.2|89.25|89.22|89.23|89.2|5500
1654858480000|2022-06-10 10:54:40|89.24||89.24||89.24||89.24||3440
1654858490000|2022-06-10 10:54:50|89.25|89.21|89.25|89.22|89.25|89.22|89.25|89.2|0
1654858500000|2022-06-10 10:55:00||89.2||89.2||89.2||89.2|241
1654858510000|2022-06-10 10:55:10||89.21||89.21||89.21||89.21|0
1654858520000|2022-06-10 10:55:20|89.24|89.2|89.25|89.2|89.25|89.21|89.24|89.2|0
1654858530000|2022-06-10 10:55:30|||||||||5950
1654858540000|2022-06-10 10:55:40|89.24|89.21|89.25|89.22|89.25|89.22|89.23|89.21|29
1654858550000|2022-06-10 10:55:50|||||||||4
1654858590000|2022-06-10 10:56:30|||||||||1000
1654858610000|2022-06-10 10:56:50|89.24|89.21|89.24|89.2|89.25|89.21|89.24|89.2|486
1654858630000|2022-06-10 10:57:10|89.23|89.19|89.24|89.19|89.24|89.19|89.23|89.17|0
1654858640000|2022-06-10 10:57:20|89.23|89.18|89.24|89.19|89.24|89.19|89.23|89.18|180
1654858650000|2022-06-10 10:57:30|89.23|89.18|89.23|89.19|89.24|89.2|89.22|89.17|14948
1654858660000|2022-06-10 10:57:40|||||||||1200
1654858690000|2022-06-10 10:58:10|89.21|89.18|89.21|89.18|89.22|89.18|89.21|89.18|3679
1654858700000|2022-06-10 10:58:20|89.2|89.16|89.2|89.16|89.2|89.16|89.2|89.16|687
1654858710000|2022-06-10 10:58:30|89.21|89.17|89.24|89.19|89.24|89.19|89.21|89.16|234
1654858720000|2022-06-10 10:58:40||89.2||89.19||89.2||89.19|0
1654858730000|2022-06-10 10:58:50|89.25|89.2|89.22|89.2|89.25|89.21|89.22|89.19|27
1654858740000|2022-06-10 10:59:00|89.25|89.21|89.26|89.22|89.28|89.22|89.25|89.21|277
1654858750000|2022-06-10 10:59:10|89.27|89.23|89.33|89.3|89.34|89.3|89.26|89.22|4918
1654858760000|2022-06-10 10:59:20||89.31||89.31||89.31||89.31|0
1654858770000|2022-06-10 10:59:30||89.3||89.3||89.3||89.3|172
1654858780000|2022-06-10 10:59:40|89.35|89.31|89.38|89.35|89.4|89.35|89.35|89.31|18
1654858790000|2022-06-10 10:59:50||89.36||89.36||89.36||89.35|0
1654858800000|2022-06-10 11:00:00|||||||||533
1654858810000|2022-06-10 11:00:10|89.4|89.37|89.43|89.39|89.45|89.4|89.4|89.37|21
1654858830000|2022-06-10 11:00:30|89.44|89.4|89.44|89.4|89.44|89.4|89.44|89.39|13
1654858840000|2022-06-10 11:00:40||89.41||89.41||89.41||89.4|5000
1654858860000|2022-06-10 11:01:00|89.43|89.4|89.43|89.4|89.44|89.4|89.42|89.4|13912
1654858880000|2022-06-10 11:01:20||89.41||89.41||89.41||89.41|118
1654858900000|2022-06-10 11:01:40|89.44|89.42|89.44|89.42|89.44|89.42|89.44|89.42|2157
1654858920000|2022-06-10 11:02:00|89.46|89.43|89.47|89.44|89.47|89.44|89.46|89.43|2723
1654858930000|2022-06-10 11:02:10|89.49|89.43|89.45|89.4|89.49|89.43|89.43|89.39|5683
1654858940000|2022-06-10 11:02:20|89.44|89.39|89.45|89.4|89.45|89.4|89.43|89.39|1099
1654858950000|2022-06-10 11:02:30|89.43|89.39|89.36|89.32|89.45|89.39|89.36|89.32|3452
1654858960000|2022-06-10 11:02:40|89.37|89.33|89.37|89.34|89.38|89.35|89.37|89.32|9
1654858970000|2022-06-10 11:02:50||89.33||89.33||89.33||89.33|0
1654859020000|2022-06-10 11:03:40|||||||||4503
1654859030000|2022-06-10 11:03:50|||||||||4476
1654859040000|2022-06-10 11:04:00|||||||||500
1654859050000|2022-06-10 11:04:10|89.36|89.32|89.36|89.32|89.36|89.32|89.35|89.32|1
1654859060000|2022-06-10 11:04:20|89.35||89.35||89.35||89.35||0
1654859070000|2022-06-10 11:04:30|89.33|89.3|89.34|89.3|89.35|89.31|89.32|89.27|6577
1654859080000|2022-06-10 11:04:40|89.33|89.29|89.34|89.29|89.34|89.3|89.32|89.28|5
1654859090000|2022-06-10 11:04:50||89.28||89.28||89.28||89.28|173
1654859100000|2022-06-10 11:05:00|89.35|89.29|89.34|89.3|89.35|89.31|89.34|89.29|0
1654859110000|2022-06-10 11:05:10|89.35|89.35|89.34|89.3|89.37|89.35|89.33|89.3|42384
1654859160000|2022-06-10 11:06:00|89.35|89.31|89.37|89.34|89.37|89.34|89.35|89.31|151
1654859170000|2022-06-10 11:06:10||89.32||89.32||89.32||89.31|831
1654859180000|2022-06-10 11:06:20|89.36|89.31|89.37|89.31|89.37|89.31|89.36|89.31|0
1654859190000|2022-06-10 11:06:30|89.36|89.3|89.33|89.28|89.37|89.31|89.33|89.28|0
1654859200000|2022-06-10 11:06:40|89.34|89.29|89.35|89.29|89.36|89.32|89.34|89.29|12061
1654859220000|2022-06-10 11:07:00|89.36|89.31|89.36|89.31|89.36|89.31|89.36|89.31|0
1654859230000|2022-06-10 11:07:10|89.35||89.36||89.36||89.35||0
1654859240000|2022-06-10 11:07:20|89.37|89.32|89.37|89.33|89.37|89.33|89.37|89.32|0
1654859260000|2022-06-10 11:07:40|89.35|89.32|89.35|89.31|89.35|89.32|89.35|89.31|12236
1654859270000|2022-06-10 11:07:50|89.37|89.32|89.37|89.34|89.37|89.35|89.37|89.32|6047
1654859280000|2022-06-10 11:08:00|89.39|89.35|89.39|89.34|89.41|89.36|89.39|89.34|0
1654859290000|2022-06-10 11:08:10|89.38||89.38||89.39||89.38||0
1654859330000|2022-06-10 11:08:50|89.39||89.39||89.39||89.39||0
1654859340000|2022-06-10 11:09:00|89.38||89.38||89.38||89.38||7
1654859370000|2022-06-10 11:09:30|89.37|89.32|89.38|89.32|89.38|89.32|89.37|89.31|0
1654859380000|2022-06-10 11:09:40|89.39|89.33|89.38|89.34|89.39|89.34|89.38|89.33|0
1654859390000|2022-06-10 11:09:50|89.37|89.32|89.37|89.32|89.37|89.33|89.37|89.31|0
1654859400000|2022-06-10 11:10:00||89.31||89.31||89.32||89.31|0
1654859410000|2022-06-10 11:10:10||89.32||89.32||89.32||89.32|0
1654859420000|2022-06-10 11:10:20||89.34||89.31||89.34||89.31|0
1654859430000|2022-06-10 11:10:30|89.36|89.3|89.36|89.3|89.36|89.31|89.32|89.29|4108
1654859440000|2022-06-10 11:10:40|89.35|89.31|89.35|89.31|89.35|89.31|89.35|89.31|4
1654859450000|2022-06-10 11:10:50|89.31|89.29|89.32|89.28|89.35|89.29|89.31|89.28|2329
1654859460000|2022-06-10 11:11:00|89.33|89.29|89.56|89.5|89.56|89.5|89.33|89.29|149460
1654859470000|2022-06-10 11:11:10|89.55|89.49|89.55|89.5|89.56|89.52|89.5|89.48|12739
1654859480000|2022-06-10 11:11:20|89.52|89.48|89.53|89.48|89.55|89.48|89.49|89.44|2280
1654859490000|2022-06-10 11:11:30|||||||||2110
1654859500000|2022-06-10 11:11:40|89.55|89.5|89.56|89.52|89.56|89.52|89.54|89.5|0
1654859510000|2022-06-10 11:11:50|89.57|89.53|89.61|89.57|89.67|89.59|89.57|89.53|7787
1654859520000|2022-06-10 11:12:00|89.63|89.58|89.63|89.58|89.63|89.58|89.63|89.58|0
1654859530000|2022-06-10 11:12:10|89.65|89.59|89.64|89.59|89.66|89.6|89.64|89.59|1674
1654859550000|2022-06-10 11:12:30|89.63|89.58|89.6|89.54|89.63|89.58|89.6|89.54|2383
1654859600000|2022-06-10 11:13:20|||||||||833
1654859610000|2022-06-10 11:13:30|89.57|89.53|89.58|89.52|89.6|89.54|89.54|89.49|8452
1654859640000|2022-06-10 11:14:00||89.53||89.52||89.53||89.52|5000
1654859670000|2022-06-10 11:14:30|89.57|89.51|89.54|89.49|89.57|89.51|89.53|89.48|1685
1654859680000|2022-06-10 11:14:40|89.53||89.53||89.53||89.53||0
1654859690000|2022-06-10 11:14:50|89.54|89.46|89.55|89.48|89.55|89.49|89.5|89.46|1490
1654859710000|2022-06-10 11:15:10|89.54|89.47|89.54|89.48|89.55|89.48|89.51|89.47|0
1654859720000|2022-06-10 11:15:20|89.51||89.54||89.54||89.51||0
1654859730000|2022-06-10 11:15:30|||||||||200
1654859740000|2022-06-10 11:15:40|||||||||11
1654859750000|2022-06-10 11:15:50|89.55||89.53||89.55||89.53||0
1654859760000|2022-06-10 11:16:00|89.55|89.5|89.58|89.51|89.58|89.51|89.55|89.5|549
1654859770000|2022-06-10 11:16:10|89.57||89.58||89.58||89.57||0
1654859780000|2022-06-10 11:16:20|89.55||89.54||89.55||89.54||0
1654859810000|2022-06-10 11:16:50|||||||||1301
1654859830000|2022-06-10 11:17:10|89.53|89.49|89.52|89.48|89.54|89.49|89.52|89.47|616
1654859840000|2022-06-10 11:17:20||89.47||89.48||89.48||89.47|0
1654859850000|2022-06-10 11:17:30|89.54|89.49|89.54|89.48|89.54|89.49|89.54|89.48|1377
1654859860000|2022-06-10 11:17:40|89.55|89.49|89.53|89.48|89.55|89.5|89.53|89.48|0
1654859880000|2022-06-10 11:18:00|89.55|89.49|89.55|89.49|89.55|89.49|89.55|89.49|0
1654859890000|2022-06-10 11:18:10|89.53|89.48|89.53|89.48|89.53|89.48|89.53|89.48|0
1654859900000|2022-06-10 11:18:20|89.52|89.47|89.51|89.46|89.52|89.49|89.51|89.46|5341
1654859920000|2022-06-10 11:18:40|89.5|89.45|89.51|89.46|89.51|89.46|89.49|89.44|0
1654859930000|2022-06-10 11:18:50|89.5|89.45|89.49|89.45|89.5|89.45|89.46|89.44|14467
1654859940000|2022-06-10 11:19:00||89.46||89.46||89.46||89.46|0
1654859950000|2022-06-10 11:19:10|89.5|89.47|89.49|89.46|89.53|89.47|89.49|89.46|500
1654859970000|2022-06-10 11:19:30|89.5|89.45|89.48|89.42|89.5|89.45|89.47|89.42|4127
1654859980000|2022-06-10 11:19:40|89.49|89.43|89.46|89.42|89.49|89.43|89.46|89.41|0
1654860000000|2022-06-10 11:20:00|89.45|89.41|89.46|89.42|89.46|89.42|89.45|89.4|0
1654860010000|2022-06-10 11:20:10|89.47|89.43|89.49|89.46|89.49|89.46|89.47|89.43|8779
1654860020000|2022-06-10 11:20:20|89.5|89.45|89.5|89.45|89.5|89.48|89.5|89.45|3137
1654860030000|2022-06-10 11:20:30||89.46||89.46||89.46||89.46|0
1654860040000|2022-06-10 11:20:40||89.47||89.45||89.47||89.45|5550
1654860050000|2022-06-10 11:20:50||89.44||89.44||89.44||89.44|27
1654860060000|2022-06-10 11:21:00||89.45||89.46||89.47||89.45|0
1654860070000|2022-06-10 11:21:10||89.47||89.46||89.47||89.46|559
1654860080000|2022-06-10 11:21:20|89.49|89.44|89.49|89.44|89.5|89.44|89.46|89.42|2500
1654860090000|2022-06-10 11:21:30|89.5|89.45|89.5|89.46|89.52|89.5|89.5|89.45|15000
1654860120000|2022-06-10 11:22:00|89.52|89.48|89.49|89.44|89.53|89.48|89.49|89.44|5468
1654860130000|2022-06-10 11:22:10|89.48|89.43|89.49|89.44|89.49|89.44|89.48|89.42|0
1654860140000|2022-06-10 11:22:20|89.48||89.49||89.49||89.48||0
1654860160000|2022-06-10 11:22:40|89.48|89.45|89.48|89.45|89.48|89.45|89.48|89.45|0
1654860170000|2022-06-10 11:22:50|89.47|89.46|89.47|89.43|89.47|89.46|89.47|89.43|1136
1654860180000|2022-06-10 11:23:00|89.48|89.44|89.48|89.44|89.48|89.45|89.48|89.44|0
1654860190000|2022-06-10 11:23:10||89.43||89.44||89.44||89.43|0
1654860210000|2022-06-10 11:23:30|||||||||876
1654860230000|2022-06-10 11:23:50|89.49|89.45|89.48|89.45|89.49|89.45|89.48|89.44|18
1654860240000|2022-06-10 11:24:00|89.47|89.44|89.48|89.44|89.48|89.44|89.44|89.39|3603
1654860250000|2022-06-10 11:24:10|89.44|89.43|89.48|89.43|89.48|89.44|89.43|89.39|10211
1654860260000|2022-06-10 11:24:20|89.47|89.42|89.47|89.41|89.47|89.43|89.45|89.41|0
1654860270000|2022-06-10 11:24:30|89.46|89.42|89.48|89.43|89.48|89.44|89.46|89.41|0
1654860280000|2022-06-10 11:24:40|89.47|89.42|89.46|89.41|89.47|89.42|89.46|89.41|6977
1654860290000|2022-06-10 11:24:50|89.47|89.4|89.44|89.4|89.47|89.4|89.43|89.38|6088
1654860300000|2022-06-10 11:25:00||89.39||89.39||89.39||89.39|0
1654860310000|2022-06-10 11:25:10|||||||||4649
1654860320000|2022-06-10 11:25:20||89.4||89.4||89.4||89.39|0
1654860330000|2022-06-10 11:25:30||89.41||89.4||89.41||89.4|907
1654860340000|2022-06-10 11:25:40||89.39||89.39||89.39||89.39|0
1654860360000|2022-06-10 11:26:00|89.43|89.4|89.49|89.44|89.49|89.46|89.43|89.4|1752
1654860370000|2022-06-10 11:26:10|89.48|89.45|89.49|89.44|89.49|89.46|89.48|89.43|2960
1654860380000|2022-06-10 11:26:20|89.48|89.43|89.49|89.44|89.49|89.45|89.48|89.43|301
1654860390000|2022-06-10 11:26:30|89.48||89.49||89.49||89.48||0
1654860400000|2022-06-10 11:26:40||89.45||89.45||89.45||89.45|0
1654860420000|2022-06-10 11:27:00|89.48|89.44|89.47|89.42|89.48|89.44|89.47|89.41|1399
1654860440000|2022-06-10 11:27:20|89.45|89.41|89.47|89.42|89.47|89.42|89.45|89.41|0
1654860450000|2022-06-10 11:27:30|89.46|89.41|89.46|89.4|89.47|89.42|89.45|89.4|1098
1654860460000|2022-06-10 11:27:40|89.47|89.41|89.47|89.42|89.47|89.42|89.47|89.41|0
1654860470000|2022-06-10 11:27:50|||||||||6000
1654860480000|2022-06-10 11:28:00||89.43||89.42||89.44||89.42|0
1654860490000|2022-06-10 11:28:10|89.48|89.44|89.48|89.44|89.48|89.44|89.48|89.43|1995
1654860520000|2022-06-10 11:28:40|89.47|89.43|89.47|89.43|89.47|89.43|89.46|89.42|3163
1654860530000|2022-06-10 11:28:50||89.42||89.42||89.42||89.42|0
1654860540000|2022-06-10 11:29:00|89.46|89.43|89.47|89.42|89.48|89.44|89.46|89.4|0
1654860550000|2022-06-10 11:29:10||89.41||89.41||89.41||89.41|0
1654860560000|2022-06-10 11:29:20|89.46|89.42|89.47|89.42|89.47|89.42|89.46|89.42|1000
1654860570000|2022-06-10 11:29:30|89.48|89.43|89.46|89.43|89.48|89.43|89.46|89.43|55
1654860590000|2022-06-10 11:29:50||89.42||89.42||89.42||89.42|1
1654860620000|2022-06-10 11:30:20||89.43||89.43||89.43||89.43|0
1654860630000|2022-06-10 11:30:30|89.48|89.45|89.48|89.45|89.48|89.45|89.48|89.44|697
1654860640000|2022-06-10 11:30:40||89.44||89.44||89.44||89.43|0
1654860650000|2022-06-10 11:30:50|89.5|89.46|89.52|89.47|89.54|89.49|89.5|89.46|12797
1654860660000|2022-06-10 11:31:00|89.54|89.48|89.52|89.48|89.54|89.49|89.52|89.47|10891
1654860670000|2022-06-10 11:31:10|89.54|89.49|89.56|89.51|89.58|89.53|89.53|89.49|0
1654860680000|2022-06-10 11:31:20|89.58|89.52|89.57|89.54|89.58|89.55|89.57|89.52|7748
1654860690000|2022-06-10 11:31:30|89.58|89.55|89.6|89.54|89.6|89.55|89.58|89.54|0
1654860700000|2022-06-10 11:31:40|89.61|89.55|89.67|89.62|89.69|89.63|89.61|89.54|0
1654860710000|2022-06-10 11:31:50|89.66|89.61|89.61|89.56|89.67|89.66|89.58|89.55|33963
1654860720000|2022-06-10 11:32:00|89.59|89.57|89.59|89.56|89.59|89.57|89.59|89.56|1040
1654860730000|2022-06-10 11:32:10|89.61||89.61||89.61||89.61||0
1654860750000|2022-06-10 11:32:30|89.6||89.6||89.6||89.6||0
1654860760000|2022-06-10 11:32:40|89.59|89.57|89.59|89.56|89.59|89.57|89.59|89.56|0
1654860770000|2022-06-10 11:32:50|89.6|89.57|89.69|89.63|89.7|89.63|89.6|89.57|2283
1654860780000|2022-06-10 11:33:00|89.68|89.62|89.72|89.66|89.74|89.68|89.68|89.62|5
1654860790000|2022-06-10 11:33:10|89.71|89.65|89.71|89.66|89.72|89.67|89.71|89.65|223
1654860800000|2022-06-10 11:33:20|89.72|89.67|89.72|89.66|89.72|89.67|89.71|89.66|0
1654860810000|2022-06-10 11:33:30|89.73|89.67|89.77|89.71|89.77|89.71|89.73|89.67|791
1654860830000|2022-06-10 11:33:50|89.78||89.78||89.78||89.78||0
1654860840000|2022-06-10 11:34:00|89.77|89.72|89.78|89.73|89.79|89.73|89.76|89.72|0
1654860870000|2022-06-10 11:34:30|89.77|89.71|89.78|89.71|89.78|89.73|89.73|89.69|3242
1654860880000|2022-06-10 11:34:40|89.75||89.77||89.77||89.75||0
1654860890000|2022-06-10 11:34:50|89.78|89.7|89.78|89.71|89.78|89.72|89.75|89.69|0
1654860900000|2022-06-10 11:35:00|89.77||89.75||89.77||89.74||549
1654860910000|2022-06-10 11:35:10|89.74|89.69|89.75|89.69|89.75|89.69|89.72|89.67|1126
1654860920000|2022-06-10 11:35:20||89.71||89.71||89.71||89.71|0
1654860930000|2022-06-10 11:35:30|||||||||334
1654860940000|2022-06-10 11:35:40|89.77|89.72|89.79|89.73|89.79|89.74|89.77|89.71|0
1654860950000|2022-06-10 11:35:50|89.8|89.72|89.8|89.73|89.8|89.74|89.78|89.72|0
1654860960000|2022-06-10 11:36:00|89.79||89.79||89.79||89.79||0
1654860970000|2022-06-10 11:36:10|89.78|89.72|89.79|89.72|89.8|89.73|89.78|89.72|0
1654860980000|2022-06-10 11:36:20|89.77|89.73|89.77|89.71|89.77|89.73|89.77|89.71|12695
1654860990000|2022-06-10 11:36:30|89.78|89.72|89.77|89.73|89.78|89.73|89.77|89.72|0
1654861000000|2022-06-10 11:36:40|89.78||89.78||89.78||89.78||70
1654861010000|2022-06-10 11:36:50|89.77|89.72|89.76|89.71|89.77|89.72|89.76|89.71|4429
1654861030000|2022-06-10 11:37:10|89.74|89.68|89.71|89.69|89.74|89.69|89.71|89.67|388
1654861040000|2022-06-10 11:37:20|89.7|89.67|89.7|89.64|89.7|89.67|89.69|89.63|614
1654861050000|2022-06-10 11:37:30|89.68|89.63|89.68|89.63|89.68|89.64|89.68|89.63|0
1654861060000|2022-06-10 11:37:40|89.67|89.62|89.63|89.58|89.68|89.62|89.63|89.58|6950
1654861070000|2022-06-10 11:37:50||89.57||89.58||89.58||89.57|0
1654861080000|2022-06-10 11:38:00|89.65|89.61|89.65|89.61|89.66|89.61|89.65|89.61|0
1654861090000|2022-06-10 11:38:10|89.63||89.66||89.66||89.63||2234
1654861110000|2022-06-10 11:38:30||89.62||89.63||89.63||89.62|0
1654861120000|2022-06-10 11:38:40|89.65|89.61|89.64|89.59|89.65|89.61|89.62|89.57|1664
1654861130000|2022-06-10 11:38:50|89.63|89.58|89.64|89.59|89.64|89.6|89.63|89.57|0
1654861140000|2022-06-10 11:39:00|89.63|89.58|89.63|89.61|89.63|89.61|89.63|89.58|0
1654861170000|2022-06-10 11:39:30|89.64|89.59|89.64|89.6|89.65|89.61|89.64|89.59|7590
1654861180000|2022-06-10 11:39:40||89.59||89.59||89.59||89.59|0
1654861200000|2022-06-10 11:40:00||89.6||89.6||89.6||89.6|2000
1654861210000|2022-06-10 11:40:10||89.59||89.59||89.6||89.58|0
1654861220000|2022-06-10 11:40:20||89.6||89.59||89.6||89.59|7093
1654861230000|2022-06-10 11:40:30||89.6||89.59||89.6||89.59|0
1654861250000|2022-06-10 11:40:50|89.63||89.64||89.64||89.63||0
1654861260000|2022-06-10 11:41:00|89.65|89.6|89.68|89.63|89.68|89.65|89.65|89.6|6852
1654861270000|2022-06-10 11:41:10|89.67|89.64|89.68|89.64|89.68|89.65|89.67|89.63|2370
1654861280000|2022-06-10 11:41:20||89.63||89.64||89.64||89.63|0
1654861290000|2022-06-10 11:41:30||89.66||89.64||89.66||89.64|0
1654861300000|2022-06-10 11:41:40|89.69|89.65|89.7|89.65|89.7|89.67|89.69|89.65|3400
1654861320000|2022-06-10 11:42:00|89.69||89.69||89.7||89.69||10000
1654861330000|2022-06-10 11:42:10|89.7||89.7||89.7||89.7||22
1654861340000|2022-06-10 11:42:20|89.69||89.7||89.7||89.69||0
1654861350000|2022-06-10 11:42:30|89.69|89.66|89.74|89.68|89.74|89.7|89.66|89.66|2619
1654861360000|2022-06-10 11:42:40|89.73|89.69|89.72|89.67|89.74|89.69|89.72|89.67|0
1654861380000|2022-06-10 11:43:00|89.73|89.66|89.74|89.69|89.74|89.7|89.73|89.66|0
1654861400000|2022-06-10 11:43:20|89.72|89.68|89.74|89.69|89.74|89.69|89.72|89.67|5
1654861410000|2022-06-10 11:43:30|89.73|89.68|89.74|89.69|89.74|89.7|89.73|89.67|0
1654861420000|2022-06-10 11:43:40||89.7||89.69||89.7||89.69|0
1654861430000|2022-06-10 11:43:50|89.75|89.7|89.75|89.69|89.75|89.7|89.75|89.69|0
1654861440000|2022-06-10 11:44:00|89.74|89.68|89.75|89.69|89.75|89.69|89.73|89.68|0
1654861450000|2022-06-10 11:44:10|89.76|89.7|89.75|89.7|89.76|89.7|89.75|89.7|0
1654861460000|2022-06-10 11:44:20||89.69||89.69||89.69||89.69|18
1654861470000|2022-06-10 11:44:30||89.7||89.7||89.7||89.7|0
1654861500000|2022-06-10 11:45:00|89.76|89.72|89.8|89.76|89.83|89.77|89.76|89.72|8635
1654861510000|2022-06-10 11:45:10|89.81|89.77|89.81|89.77|89.81|89.77|89.81|89.77|1130
1654861520000|2022-06-10 11:45:20||89.76||89.76||89.76||89.76|0
1654861530000|2022-06-10 11:45:30||89.77||89.78||89.78||89.76|0
1654861540000|2022-06-10 11:45:40|||||||||55
1654861550000|2022-06-10 11:45:50|89.8||89.8||89.8||89.8||0
1654861560000|2022-06-10 11:46:00|89.79|89.76|89.8|89.76|89.8|89.76|89.79|89.76|1562
1654861570000|2022-06-10 11:46:10||89.77||89.77||89.77||89.77|0
1654861590000|2022-06-10 11:46:30|||||||||37
1654861600000|2022-06-10 11:46:40|89.79|89.76|89.8|89.77|89.8|89.77|89.79|89.76|3674
1654861610000|2022-06-10 11:46:50|||||||||446
1654861630000|2022-06-10 11:47:10|89.79|89.76|89.79|89.76|89.79|89.76|89.79|89.76|1795
1654861650000|2022-06-10 11:47:30|89.8|89.77|89.79|89.76|89.8|89.77|89.77|89.74|22210
1654861660000|2022-06-10 11:47:40|89.8|89.77|89.8|89.77|89.8|89.77|89.8|89.77|2659
1654861680000|2022-06-10 11:48:00|89.81|89.78|89.82|89.79|89.82|89.79|89.8|89.78|14723
1654861690000|2022-06-10 11:48:10|89.83|89.8|89.84|89.8|89.84|89.8|89.83|89.78|3457
1654861710000|2022-06-10 11:48:30|89.83|89.77|89.89|89.83|89.89|89.83|89.8|89.77|4610
1654861720000|2022-06-10 11:48:40|89.88||89.89||89.89||89.88||0
1654861730000|2022-06-10 11:48:50|89.9||89.89||89.9||89.87||0
1654861770000|2022-06-10 11:49:30|89.88|89.82|89.82|89.77|89.88|89.82|89.81|89.77|15198
1654861780000|2022-06-10 11:49:40|89.83|89.8|89.84|89.78|89.85|89.8|89.83|89.78|13057
1654861790000|2022-06-10 11:49:50|89.85|89.79|89.91|89.85|89.92|89.86|89.85|89.79|60
1654861800000|2022-06-10 11:50:00|89.92|89.87|89.93|89.89|89.93|89.89|89.91|89.86|805
1654861810000|2022-06-10 11:50:10|89.94|89.9|89.97|89.91|89.98|89.92|89.94|89.89|34412
1654861820000|2022-06-10 11:50:20|89.96|89.92|89.96|89.92|89.96|89.93|89.96|89.91|0
1654861830000|2022-06-10 11:50:30|89.95|89.91|89.94|89.88|89.96|89.93|89.89|89.84|35722
1654861840000|2022-06-10 11:50:40||89.89||89.89||89.89||89.88|0
1654861850000|2022-06-10 11:50:50|||||||||5
1654861860000|2022-06-10 11:51:00|89.93|89.87|89.87|89.81|89.93|89.87|89.85|89.8|3060
1654861870000|2022-06-10 11:51:10|89.85|89.8|89.84|89.82|89.87|89.82|89.81|89.77|35079
1654861880000|2022-06-10 11:51:20|89.86||89.87||89.87||89.84||1339
1654861890000|2022-06-10 11:51:30|89.85||89.86||89.86||89.85||0
1654861900000|2022-06-10 11:51:40|89.87|89.81|89.85|89.82|89.87|89.82|89.84|89.81|1467
1654861910000|2022-06-10 11:51:50|89.83||89.85||89.85||89.83||0
1654861920000|2022-06-10 11:52:00|89.83|89.81|89.8|89.73|89.83|89.81|89.8|89.73|118
1654861930000|2022-06-10 11:52:10|89.79|89.74|89.79|89.75|89.79|89.75|89.78|89.73|5194
1654861940000|2022-06-10 11:52:20|89.81|89.76|89.85|89.79|89.85|89.8|89.81|89.76|4583
1654861950000|2022-06-10 11:52:30|89.83|89.77|89.83|89.77|89.85|89.77|89.83|89.77|0
1654861970000|2022-06-10 11:52:50||89.76||89.76||89.76||89.76|11
1654861980000|2022-06-10 11:53:00||89.77||89.77||89.77||89.77|0
1654861990000|2022-06-10 11:53:10|89.85|89.78|89.84|89.78|89.85|89.8|89.84|89.78|1030
1654862000000|2022-06-10 11:53:20|89.85|89.77|89.87|89.81|89.87|89.82|89.84|89.77|0
1654862010000|2022-06-10 11:53:30|89.86|89.8|89.85|89.79|89.86|89.8|89.84|89.79|5
1654862020000|2022-06-10 11:53:40|89.84||89.85||89.85||89.84||0
1654862030000|2022-06-10 11:53:50|89.84||89.85||89.85||89.84||206
1654862040000|2022-06-10 11:54:00||89.8||89.8||89.82||89.8|22425
1654862050000|2022-06-10 11:54:10||89.79||89.8||89.8||89.79|0
1654862060000|2022-06-10 11:54:20||89.79||89.8||89.8||89.79|0
1654862070000|2022-06-10 11:54:30|89.84||89.85||89.85||89.84||27
1654862110000|2022-06-10 11:55:10|89.84|89.77|89.85|89.79|89.85|89.79|89.81|89.76|4319
1654862120000|2022-06-10 11:55:20|89.84|89.78|89.82|89.76|89.85|89.79|89.81|89.76|13890
1654862130000|2022-06-10 11:55:30|89.81||89.82||89.83||89.81||2
1654862140000|2022-06-10 11:55:40|89.83|89.77|89.83|89.77|89.84|89.77|89.83|89.77|0
1654862150000|2022-06-10 11:55:50|89.81||89.83||89.84||89.81||0
1654862160000|2022-06-10 11:56:00|89.84|89.78|89.83|89.77|89.85|89.78|89.82|89.77|0
1654862170000|2022-06-10 11:56:10|89.84|89.78|89.84|89.78|89.84|89.78|89.83|89.78|1888
1654862180000|2022-06-10 11:56:20|89.83||89.82||89.83||89.82||813
1654862190000|2022-06-10 11:56:30|89.83|89.79|89.85|89.82|89.85|89.82|89.83|89.79|5151
1654862200000|2022-06-10 11:56:40|89.84|89.8|89.82|89.78|89.84|89.8|89.81|89.78|9479
1654862220000|2022-06-10 11:57:00||89.79||89.79||89.8||89.79|2798
1654862230000|2022-06-10 11:57:10||89.78||89.78||89.78||89.78|0
1654862240000|2022-06-10 11:57:20|89.81|89.76|89.85|89.8|89.85|89.81|89.8|89.75|13442
1654862250000|2022-06-10 11:57:30|89.87|89.81|89.89|89.82|89.9|89.84|89.87|89.81|3720
1654862260000|2022-06-10 11:57:40|89.9|89.83|89.89|89.84|89.9|89.84|89.89|89.83|0
1654862270000|2022-06-10 11:57:50|89.9||89.9||89.9||89.9||4457
1654862280000|2022-06-10 11:58:00|89.91|89.85|89.9|89.84|89.91|89.85|89.88|89.83|7422
1654862290000|2022-06-10 11:58:10|89.91|89.85|89.9|89.84|89.91|89.85|89.9|89.84|0
1654862300000|2022-06-10 11:58:20|89.91|89.85|89.92|89.87|89.93|89.88|89.91|89.85|0
1654862310000|2022-06-10 11:58:30|89.91|89.85|89.91|89.84|89.91|89.85|89.89|89.84|0
1654862320000|2022-06-10 11:58:40|89.9|89.85|89.91|89.84|89.91|89.85|89.9|89.84|0
1654862330000|2022-06-10 11:58:50|89.9|89.83|89.9|89.83|89.91|89.83|89.9|89.83|0
1654862340000|2022-06-10 11:59:00|89.91|89.84|89.9|89.84|89.91|89.86|89.9|89.84|0
1654862350000|2022-06-10 11:59:10|89.91|89.85|89.91|89.84|89.91|89.85|89.91|89.84|0
1654862360000|2022-06-10 11:59:20|89.9|89.85|89.88|89.83|89.9|89.85|89.88|89.82|0
1654862400000|2022-06-10 12:00:00|89.9|89.84|89.9|89.85|89.9|89.86|89.9|89.84|1599
1654862410000|2022-06-10 12:00:10||89.86||89.86||89.86||89.86|0
1654862430000|2022-06-10 12:00:30||89.85||89.87||89.87||89.85|847
1654862440000|2022-06-10 12:00:40|89.89|89.85|89.9|89.84|89.9|89.85|89.89|89.83|2419
1654862450000|2022-06-10 12:00:50||89.85||89.84||89.85||89.84|23227
1654862460000|2022-06-10 12:01:00|89.89|89.85|89.9|89.85|89.9|89.86|89.88|89.83|829
1654862470000|2022-06-10 12:01:10|89.89|89.84|89.9|89.85|89.9|89.86|89.88|89.83|10785
1654862480000|2022-06-10 12:01:20|89.92|89.86|89.92|89.86|89.92|89.91|89.92|89.86|8254
1654862490000|2022-06-10 12:01:30|89.91|89.87|89.92|89.86|89.92|89.87|89.9|89.85|0
1654862500000|2022-06-10 12:01:40|89.91|89.85|89.92|89.87|89.92|89.88|89.91|89.85|0
1654862510000|2022-06-10 12:01:50|89.95|89.88|89.99|89.94|89.99|89.94|89.95|89.88|1301
1654862520000|2022-06-10 12:02:00|89.98|89.92|89.99|89.94|90|89.94|89.97|89.91|0
1654862530000|2022-06-10 12:02:10|89.98|89.93|89.98|89.93|89.99|89.95|89.96|89.91|5730
1654862540000|2022-06-10 12:02:20|89.99|89.94|89.97|89.93|89.99|89.94|89.97|89.91|3583
1654862550000|2022-06-10 12:02:30|89.95|89.9|89.95|89.89|89.95|89.9|89.92|89.87|10
1654862560000|2022-06-10 12:02:40|89.97|89.9|89.93|89.88|89.97|89.9|89.93|89.87|0
1654862570000|2022-06-10 12:02:50|89.95|89.89|89.93|89.88|89.97|89.9|89.93|89.88|0
1654862580000|2022-06-10 12:03:00|89.92|89.86|89.89|89.83|89.93|89.87|89.89|89.83|2247
1654862590000|2022-06-10 12:03:10|89.86|89.82|89.89|89.84|89.89|89.84|89.86|89.82|0
1654862600000|2022-06-10 12:03:20|89.88|89.83|89.89|89.83|89.89|89.85|89.88|89.83|1863
1654862610000|2022-06-10 12:03:30|89.88|89.84|89.89|89.83|89.89|89.84|89.88|89.83|0
1654862620000|2022-06-10 12:03:40|89.9|89.84|89.9|89.86|89.9|89.87|89.9|89.84|0
1654862630000|2022-06-10 12:03:50|89.89|89.87|89.9|89.84|89.9|89.87|89.89|89.83|2000
1654862640000|2022-06-10 12:04:00|89.89|89.85|89.89|89.84|89.89|89.86|89.89|89.83|0
1654862650000|2022-06-10 12:04:10|89.9|89.85|89.9|89.84|89.9|89.87|89.9|89.84|0
1654862660000|2022-06-10 12:04:20||89.85||89.84||89.86||89.84|0
1654862670000|2022-06-10 12:04:30|89.89|89.83|89.89|89.83|89.89|89.84|89.89|89.83|0
1654862680000|2022-06-10 12:04:40||89.82||89.83||89.83||89.82|0
1654862690000|2022-06-10 12:04:50|89.88||89.88||89.88||89.88||72843
1654862700000|2022-06-10 12:05:00|89.89|89.84|89.88|89.83|89.89|89.84|89.88|89.83|3369
1654862720000|2022-06-10 12:05:20|89.89|89.84|89.88|89.83|89.89|89.84|89.88|89.83|0
1654862730000|2022-06-10 12:05:30|89.89|89.84|89.9|89.86|89.9|89.87|89.89|89.84|2602
1654862740000|2022-06-10 12:05:40||89.87||89.86||89.87||89.86|0
1654862750000|2022-06-10 12:05:50||89.85||89.84||89.85||89.84|0
1654862760000|2022-06-10 12:06:00||89.85||89.86||89.86||89.85|1
1654862770000|2022-06-10 12:06:10||89.87||89.86||89.87||89.86|0
1654862780000|2022-06-10 12:06:20||89.87||89.86||89.87||89.86|120
1654862810000|2022-06-10 12:06:50||89.87||89.87||89.87||89.87|480
1654862820000|2022-06-10 12:07:00||89.86||89.86||89.88||89.86|320
1654862850000|2022-06-10 12:07:30|89.89|89.85|89.89|89.84|89.89|89.85|89.86|89.83|1240
1654862860000|2022-06-10 12:07:40||89.85||89.85||89.85||89.84|0
1654862870000|2022-06-10 12:07:50||89.84||89.84||89.84||89.84|0
1654862880000|2022-06-10 12:08:00|89.91|89.85|89.9|89.87|89.93|89.87|89.9|89.85|0
1654862910000|2022-06-10 12:08:30|||||||||15000
1654862920000|2022-06-10 12:08:40|89.92|89.88|89.93|89.88|89.95|89.88|89.92|89.88|1126
1654862930000|2022-06-10 12:08:50|89.94|89.89|89.94|89.89|89.94|89.89|89.93|89.87|0
1654862940000|2022-06-10 12:09:00|89.95|89.9|89.96|89.91|89.98|89.92|89.95|89.89|0
1654862950000|2022-06-10 12:09:10|89.95||89.95||89.95||89.94||0
1654862960000|2022-06-10 12:09:20|89.97||89.96||89.97||89.96||0
1654862970000|2022-06-10 12:09:30|89.93|89.89|89.92|89.88|89.93|89.89|89.92|89.87|731
1654862980000|2022-06-10 12:09:40|89.91||89.92||89.92||89.9||0
1654862990000|2022-06-10 12:09:50|89.91|89.87|89.92|89.88|89.92|89.88|89.91|89.87|4218
1654863010000|2022-06-10 12:10:10|89.91|89.89|89.91|89.88|89.91|89.89|89.91|89.85|18880
1654863020000|2022-06-10 12:10:20|89.89|89.86|89.9|89.85|89.94|89.89|89.88|89.84|4195
1654863030000|2022-06-10 12:10:30||89.86||89.85||89.86||89.85|0
1654863040000|2022-06-10 12:10:40||89.86||89.86||89.86||89.86|308
1654863050000|2022-06-10 12:10:50|89.89|89.85|89.88|89.85|89.89|89.85|89.88|89.83|0
1654863070000|2022-06-10 12:11:10||89.86||89.85||89.86||89.85|0
1654863080000|2022-06-10 12:11:20|89.87|89.83|89.87|89.83|89.87|89.83|89.87|89.82|730
1654863090000|2022-06-10 12:11:30|89.86|89.82|89.85|89.81|89.86|89.82|89.85|89.8|0
1654863100000|2022-06-10 12:11:40||89.8||89.81||89.81||89.8|0
1654863110000|2022-06-10 12:11:50|||||||||97
1654863120000|2022-06-10 12:12:00||89.82||89.81||89.82||89.81|0
1654863130000|2022-06-10 12:12:10||89.8||89.8||89.8||89.79|0
1654863140000|2022-06-10 12:12:20||89.81||89.81||89.81||89.81|0
1654863150000|2022-06-10 12:12:30||89.8||89.81||89.81||89.8|0
1654863160000|2022-06-10 12:12:40|89.84|89.8|89.76|89.73|89.84|89.8|89.76|89.73|94490
1654863170000|2022-06-10 12:12:50|89.79|89.74|89.8|89.77|89.8|89.77|89.78|89.74|4531
1654863180000|2022-06-10 12:13:00|89.83|89.76|89.91|89.85|89.93|89.88|89.83|89.76|13896
1654863190000|2022-06-10 12:13:10|89.92|89.86|89.92|89.88|89.92|89.88|89.92|89.86|2782
1654863200000|2022-06-10 12:13:20|89.91|89.87|89.92|89.87|89.92|89.87|89.91|89.86|0
1654863210000|2022-06-10 12:13:30||89.88||89.89||89.89||89.88|557
1654863240000|2022-06-10 12:14:00|89.94|89.9|90|89.94|90|89.94|89.94|89.9|903
1654863250000|2022-06-10 12:14:10||89.95||89.95||89.95||89.95|0
1654863260000|2022-06-10 12:14:20|90.02|89.96|90.12|90.06|90.13|90.07|90|89.96|58417
1654863270000|2022-06-10 12:14:30|90.11|90.07|90.14|90.08|90.14|90.08|90.11|90.07|38
1654863280000|2022-06-10 12:14:40|90.13|90.14|90.15|90.13|90.15|90.14|90.13|90.1|15100
1654863290000|2022-06-10 12:14:50|90.14|90.11|90.15|90.13|90.15|90.13|90.14|90.11|664
1654863300000|2022-06-10 12:15:00|90.14|90.11|90.17|90.12|90.17|90.12|90.13|90.09|968
1654863310000|2022-06-10 12:15:10|90.16|90.1|90.16|90.1|90.16|90.1|90.15|90.1|0
1654863320000|2022-06-10 12:15:20|90.17|90.11|90.17|90.12|90.17|90.13|90.17|90.11|0
1654863330000|2022-06-10 12:15:30|90.16|90.11|90.17|90.12|90.17|90.12|90.16|90.1|0
1654863340000|2022-06-10 12:15:40|90.16|90.1|90.17|90.11|90.17|90.12|90.16|90.1|0
1654863350000|2022-06-10 12:15:50|90.16|90.12|90.16|90.11|90.16|90.12|90.16|90.11|0
1654863360000|2022-06-10 12:16:00|90.17|90.12|90.2|90.16|90.2|90.16|90.17|90.12|6543
1654863370000|2022-06-10 12:16:10||90.15||90.16||90.16||90.14|54
1654863410000|2022-06-10 12:16:50|90.19|90.14|90.2|90.16|90.2|90.16|90.18|90.12|3641
1654863450000|2022-06-10 12:17:30|||||||||4404
1654863460000|2022-06-10 12:17:40|||||||||1090
1654863470000|2022-06-10 12:17:50|90.19|90.17|90.2|90.16|90.2|90.17|90.19|90.16|5
1654863500000|2022-06-10 12:18:20|90.18|90.14|90.2|90.16|90.2|90.16|90.18|90.13|4261
1654863530000|2022-06-10 12:18:50|||||||||2
1654863570000|2022-06-10 12:19:30|90.18|90.14|90.2|90.15|90.2|90.16|90.18|90.13|22953
1654863580000|2022-06-10 12:19:40||90.16||90.17||90.17||90.16|0
1654863590000|2022-06-10 12:19:50||90.16||90.16||90.16||90.16|0
1654863600000|2022-06-10 12:20:00|90.21||90.21||90.22||90.21||0
1654863610000|2022-06-10 12:20:10|90.22|90.22|90.27|90.21|90.28|90.22|90.22|90.16|72326
1654863620000|2022-06-10 12:20:20|90.28|90.28|90.33|90.29|90.33|90.3|90.28|90.21|76480
1654863630000|2022-06-10 12:20:30|90.36|90.3|90.37|90.34|90.37|90.34|90.35|90.3|2172
1654863640000|2022-06-10 12:20:40|90.36|90.32|90.37|90.33|90.37|90.33|90.36|90.31|4788
1654863650000|2022-06-10 12:20:50||90.34||90.33||90.34||90.33|0
1654863660000|2022-06-10 12:21:00|90.35|90.31|90.38|90.34|90.38|90.35|90.35|90.3|28055
1654863670000|2022-06-10 12:21:10|90.4|90.38|90.47|90.41|90.49|90.42|90.4|90.38|1103
1654863690000|2022-06-10 12:21:30||90.42||90.42||90.42||90.41|0
1654863710000|2022-06-10 12:21:50|||||||||4
1654863720000|2022-06-10 12:22:00|90.46|90.41|90.47|90.44|90.47|90.44|90.44|90.41|958
1654863730000|2022-06-10 12:22:10|90.46|90.42|90.47|90.42|90.47|90.42|90.46|90.42|5037
1654863750000|2022-06-10 12:22:30|||||||||2211
1654863770000|2022-06-10 12:22:50|90.46||90.46||90.46||90.46||0
1654863780000|2022-06-10 12:23:00|90.45||90.45||90.45||90.45||1701
1654863790000|2022-06-10 12:23:10|90.46||90.46||90.46||90.46||0
1654863800000|2022-06-10 12:23:20|90.47|90.43|90.47|90.43|90.47|90.43|90.47|90.42|410
1654863810000|2022-06-10 12:23:30|||||||||5536
1654863820000|2022-06-10 12:23:40|90.48|90.47|90.46|90.43|90.5|90.47|90.46|90.43|31542
1654863830000|2022-06-10 12:23:50|90.48|90.44|90.5|90.46|90.5|90.46|90.46|90.44|6206
1654863840000|2022-06-10 12:24:00|90.52|90.47|90.52|90.46|90.53|90.48|90.52|90.45|685
1654863850000|2022-06-10 12:24:10||90.45||90.46||90.47||90.45|4
1654863860000|2022-06-10 12:24:20||90.47||90.47||90.47||90.46|0
1654863870000|2022-06-10 12:24:30|90.51|90.48|90.59|90.53|90.6|90.54|90.51|90.48|9269
1654863880000|2022-06-10 12:24:40|90.61|90.54|90.61|90.54|90.62|90.56|90.61|90.53|0
1654863890000|2022-06-10 12:24:50||90.55||90.56||90.56||90.55|0
1654863900000|2022-06-10 12:25:00|90.63|90.57|90.63|90.58|90.63|90.58|90.62|90.56|1850
1654863910000|2022-06-10 12:25:10||90.59||90.59||90.59||90.58|41
1654863920000|2022-06-10 12:25:20|90.65|90.6|90.67|90.64|90.67|90.64|90.65|90.6|13009
1654863930000|2022-06-10 12:25:30|90.66|90.63|90.63|90.59|90.67|90.63|90.62|90.59|11258
1654863940000|2022-06-10 12:25:40|90.65|90.6|90.65|90.6|90.65|90.6|90.65|90.6|0
1654863950000|2022-06-10 12:25:50||90.61||90.61||90.62||90.6|0
1654863960000|2022-06-10 12:26:00||90.6||90.62||90.62||90.6|0
1654863990000|2022-06-10 12:26:30|90.64|90.6|90.58|90.52|90.64|90.6|90.55|90.49|16758
1654864000000|2022-06-10 12:26:40|90.57|90.51|90.57|90.5|90.58|90.51|90.56|90.49|0
1654864010000|2022-06-10 12:26:50|90.58|90.49|90.58|90.5|90.58|90.51|90.57|90.49|1000
1654864020000|2022-06-10 12:27:00|90.57||90.55||90.57||90.55||0
1654864030000|2022-06-10 12:27:10|90.54|90.49|90.5|90.42|90.55|90.49|90.48|90.41|12
1654864040000|2022-06-10 12:27:20|90.49|90.43|90.48|90.45|90.52|90.45|90.48|90.43|7
1654864050000|2022-06-10 12:27:30||90.44||90.44||90.44||90.44|1100
1654864070000|2022-06-10 12:27:50|90.51|90.45|90.52|90.46|90.52|90.48|90.51|90.45|1894
1654864080000|2022-06-10 12:28:00||90.47||90.47||90.47||90.47|3319
1654864090000|2022-06-10 12:28:10|90.51|90.46|90.5|90.44|90.51|90.46|90.5|90.44|0
1654864100000|2022-06-10 12:28:20|90.49|90.41|90.46|90.4|90.49|90.41|90.46|90.39|730
1654864110000|2022-06-10 12:28:30|90.44|90.42|90.44|90.39|90.44|90.42|90.44|90.37|2632
1654864130000|2022-06-10 12:28:50|90.43|90.38|90.47|90.42|90.49|90.42|90.43|90.37|789
1654864140000|2022-06-10 12:29:00|90.46|90.4|90.44|90.39|90.46|90.42|90.44|90.39|4979
1654864150000|2022-06-10 12:29:10|90.43|90.36|90.42|90.37|90.43|90.37|90.4|90.36|57
1654864160000|2022-06-10 12:29:20|90.43|90.36|90.42|90.37|90.43|90.37|90.41|90.32|22320
1654864170000|2022-06-10 12:29:30|90.41||90.41||90.41||90.41||0
1654864190000|2022-06-10 12:29:50||90.38||90.37||90.38||90.37|2333
1654864200000|2022-06-10 12:30:00|90.4|90.28|90.19|90.06|90.4|90.28|90.19|90.02|24185
1654864210000|2022-06-10 12:30:10|90.18|90.05|90.07|90|90.18|90.05|90.05|89.99|41629
1654864220000|2022-06-10 12:30:20|90.1|90.02|90.14|90.03|90.24|90.17|89.93|89.86|77408
1654864230000|2022-06-10 12:30:30|90.16|90.04|90.3|90.23|90.32|90.3|90.16|90.04|52489
1654864240000|2022-06-10 12:30:40|90.28|90.21|90.19|90.1|90.28|90.21|90.15|90.1|21806
1654864250000|2022-06-10 12:30:50|90.18|90.14|89.93|89.86|90.18|90.14|89.93|89.86|7199
1654864260000|2022-06-10 12:31:00|89.92|89.82|89.92|89.85|89.94|89.87|89.78|89.73|53802
1654864270000|2022-06-10 12:31:10|89.89|89.87|90.2|90.11|90.21|90.12|89.89|89.84|12528
1654864280000|2022-06-10 12:31:20|90.22|90.13|90.26|90.14|90.34|90.25|90.15|90.05|36076
1654864290000|2022-06-10 12:31:30|90.25|90.15|90.22|90.13|90.26|90.22|90.18|90.08|12631
1654864300000|2022-06-10 12:31:40|90.21|90.14|90.24|90.18|90.26|90.21|90.21|90.14|7909
1654864310000|2022-06-10 12:31:50|90.25|90.19|90.25|90.22|90.25|90.22|90.25|90.19|55
1654864320000|2022-06-10 12:32:00|90.24|90.18|90.13|90.05|90.24|90.18|90.12|90.04|4140
1654864330000|2022-06-10 12:32:10|90.12|90.07|90.2|90.14|90.26|90.17|90.12|90.05|27071
1654864340000|2022-06-10 12:32:20|90.21|90.13|90.05|89.97|90.23|90.14|89.98|89.9|14783
1654864350000|2022-06-10 12:32:30|90.04|89.96|89.94|89.86|90.04|89.96|89.94|89.86|1
1654864360000|2022-06-10 12:32:40|89.93|89.85|89.93|89.85|89.98|89.9|89.92|89.84|1
1654864370000|2022-06-10 12:32:50|89.94|89.86|89.9|89.83|89.97|89.9|89.9|89.83|0
1654864380000|2022-06-10 12:33:00|89.92|89.84|89.82|89.75|89.97|89.9|89.82|89.74|5290
1654864390000|2022-06-10 12:33:10|89.83|89.74|89.85|89.78|89.86|89.79|89.8|89.73|0
1654864400000|2022-06-10 12:33:20|89.84|89.79|89.86|89.8|89.92|89.85|89.83|89.75|5
1654864410000|2022-06-10 12:33:30|89.85|89.79|89.75|89.69|89.85|89.79|89.73|89.66|2158
1654864420000|2022-06-10 12:33:40|89.74|89.68|89.74|89.68|89.77|89.68|89.73|89.66|792
1654864430000|2022-06-10 12:33:50|89.75|89.69|89.71|89.68|89.78|89.7|89.71|89.68|0
1654864440000|2022-06-10 12:34:00|89.7|89.65|89.56|89.49|89.72|89.65|89.54|89.48|4378
1654864450000|2022-06-10 12:34:10|89.55|89.5|89.53|89.46|89.56|89.5|89.49|89.44|747
1654864460000|2022-06-10 12:34:20|89.54|89.47|89.51|89.44|89.58|89.5|89.45|89.42|2364
1654864470000|2022-06-10 12:34:30|89.55|89.45|89.61|89.53|89.65|89.58|89.55|89.44|1465
1654864480000|2022-06-10 12:34:40|89.62|89.52|89.6|89.52|89.62|89.53|89.58|89.52|0
1654864490000|2022-06-10 12:34:50|89.59|89.51|89.57|89.5|89.59|89.52|89.5|89.44|11708
1654864500000|2022-06-10 12:35:00|89.6|89.51|89.65|89.59|89.67|89.6|89.55|89.5|6000
1654864510000|2022-06-10 12:35:10|89.66|89.6|89.66|89.61|89.68|89.61|89.65|89.59|0
1654864520000|2022-06-10 12:35:20|89.68|89.63|89.65|89.59|89.73|89.65|89.65|89.58|0
1654864530000|2022-06-10 12:35:30|89.64|89.58|89.67|89.61|89.7|89.61|89.62|89.54|0
1654864540000|2022-06-10 12:35:40|89.68|89.63|89.7|89.61|89.7|89.63|89.68|89.61|0
1654864550000|2022-06-10 12:35:50|89.71|89.62|89.67|89.61|89.71|89.62|89.67|89.61|944
1654864560000|2022-06-10 12:36:00|89.69|89.65|89.57|89.51|89.75|89.67|89.57|89.5|4354
1654864570000|2022-06-10 12:36:10|89.56|89.5|89.6|89.52|89.63|89.57|89.55|89.5|563
1654864580000|2022-06-10 12:36:20|89.59|89.51|89.56|89.49|89.6|89.52|89.5|89.45|668
1654864590000|2022-06-10 12:36:30|89.57|89.5|89.58|89.5|89.61|89.53|89.55|89.46|0
1654864600000|2022-06-10 12:36:40|89.57|89.49|89.58|89.51|89.6|89.51|89.48|89.45|2500
1654864610000|2022-06-10 12:36:50|89.57|89.5|89.54|89.51|89.57|89.51|89.53|89.47|90
1654864620000|2022-06-10 12:37:00|89.53|89.5|89.53|89.47|89.54|89.51|89.53|89.47|3841
1654864630000|2022-06-10 12:37:10|89.55|89.48|89.56|89.5|89.59|89.52|89.55|89.48|11099
1654864640000|2022-06-10 12:37:20|89.59|89.51|89.65|89.57|89.67|89.6|89.58|89.51|11526
1654864650000|2022-06-10 12:37:30|89.64|89.58|89.62|89.56|89.65|89.58|89.57|89.52|4620
1654864660000|2022-06-10 12:37:40|89.63|89.55|89.67|89.59|89.68|89.6|89.63|89.55|0
1654864670000|2022-06-10 12:37:50|89.66|89.56|89.63|89.55|89.66|89.57|89.56|89.5|6640
1654864680000|2022-06-10 12:38:00|89.62|89.54|89.62|89.55|89.65|89.57|89.6|89.53|15
1654864690000|2022-06-10 12:38:10|89.63|89.56|89.59|89.54|89.63|89.57|89.57|89.49|320
1654864700000|2022-06-10 12:38:20|89.58|89.55|89.61|89.56|89.63|89.56|89.58|89.55|0
1654864710000|2022-06-10 12:38:30|89.59|89.55|89.59|89.51|89.59|89.55|89.53|89.47|7282
1654864720000|2022-06-10 12:38:40|89.58|89.5|89.62|89.54|89.65|89.57|89.57|89.49|0
1654864730000|2022-06-10 12:38:50|89.61|89.55|89.6|89.54|89.62|89.57|89.56|89.49|2500
1654864740000|2022-06-10 12:39:00|89.61|89.53|89.64|89.56|89.65|89.56|89.6|89.52|0
1654864750000|2022-06-10 12:39:10|89.65|89.58|89.55|89.48|89.65|89.58|89.5|89.46|3925
1654864760000|2022-06-10 12:39:20|89.52|89.49|89.55|89.49|89.57|89.5|89.52|89.46|0
1654864770000|2022-06-10 12:39:30|89.56|89.5|89.54|89.5|89.57|89.52|89.54|89.48|0
1654864780000|2022-06-10 12:39:40||89.51||89.52||89.53||89.49|0
1654864790000|2022-06-10 12:39:50||89.5||89.51||89.51||89.5|0
1654864820000|2022-06-10 12:40:20|89.53|89.52|89.61|89.55|89.61|89.55|89.53|89.52|22606
1654864830000|2022-06-10 12:40:30|89.6|89.53|89.58|89.53|89.63|89.55|89.51|89.46|36583
1654864840000|2022-06-10 12:40:40|89.6|89.54|89.61|89.54|89.63|89.6|89.57|89.5|30133
1654864850000|2022-06-10 12:40:50|89.6|89.53|89.62|89.54|89.64|89.57|89.6|89.53|0
1654864860000|2022-06-10 12:41:00|89.63|89.55|89.64|89.57|89.69|89.61|89.63|89.55|24
1654864870000|2022-06-10 12:41:10|89.63|89.58|89.67|89.58|89.67|89.6|89.63|89.57|3
1654864880000|2022-06-10 12:41:20|89.66|89.57|89.65|89.57|89.66|89.58|89.63|89.57|0
1654864890000|2022-06-10 12:41:30|89.66|89.58|89.67|89.59|89.68|89.61|89.63|89.57|86
1654864900000|2022-06-10 12:41:40|89.68|89.63|89.73|89.65|89.73|89.67|89.68|89.61|0
1654864910000|2022-06-10 12:41:50|89.72|89.66|89.72|89.65|89.73|89.69|89.69|89.65|0
1654864920000|2022-06-10 12:42:00|89.73|89.66|89.66|89.59|89.73|89.66|89.66|89.59|2991
1654864930000|2022-06-10 12:42:10||89.58||89.6||89.61||89.58|0
1654864940000|2022-06-10 12:42:20|89.65||89.65||89.65||89.65||0
1654864950000|2022-06-10 12:42:30|89.64|89.59|89.61|89.53|89.65|89.59|89.59|89.53|8103
1654864960000|2022-06-10 12:42:40|89.62|89.54|89.6|89.54|89.64|89.57|89.59|89.54|0
1654864970000|2022-06-10 12:42:50||89.55||89.54||89.55||89.54|0
1654864980000|2022-06-10 12:43:00||89.56||89.57||89.58||89.54|0
1654864990000|2022-06-10 12:43:10|89.59|89.56|89.54|89.52|89.59|89.56|89.54|89.48|1512
1654865000000|2022-06-10 12:43:20|89.58|89.51|89.58|89.52|89.58|89.52|89.57|89.5|0
1654865010000|2022-06-10 12:43:30|89.59|89.53|89.6|89.54|89.6|89.55|89.59|89.53|0
1654865020000|2022-06-10 12:43:40|89.59|89.53|89.64|89.58|89.64|89.59|89.59|89.53|0
1654865030000|2022-06-10 12:43:50|89.62|89.57|89.64|89.56|89.64|89.58|89.62|89.54|55
1654865040000|2022-06-10 12:44:00|89.62|89.55|89.56|89.52|89.62|89.55|89.56|89.52|1100
1654865050000|2022-06-10 12:44:10|89.55|89.5|89.59|89.51|89.64|89.57|89.54|89.48|491
1654865060000|2022-06-10 12:44:20|89.58|89.52|89.56|89.49|89.6|89.52|89.56|89.49|0
1654865070000|2022-06-10 12:44:30|89.57|89.48|89.58|89.48|89.59|89.5|89.55|89.48|0
1654865080000|2022-06-10 12:44:40|89.55|89.49|89.53|89.46|89.55|89.5|89.53|89.46|5715
1654865090000|2022-06-10 12:44:50|89.55|89.47|89.51|89.45|89.57|89.5|89.51|89.45|2549
1654865100000|2022-06-10 12:45:00|89.52|89.43|89.6|89.53|89.6|89.54|89.5|89.43|3243
1654865110000|2022-06-10 12:45:10|89.59|89.52|89.6|89.53|89.6|89.54|89.59|89.52|0
1654865120000|2022-06-10 12:45:20|89.58|89.52|89.61|89.54|89.61|89.55|89.56|89.5|0
1654865130000|2022-06-10 12:45:30|89.59|89.53|89.63|89.56|89.63|89.56|89.59|89.52|0
1654865140000|2022-06-10 12:45:40|89.62|89.53|89.57|89.49|89.63|89.53|89.56|89.49|5247
1654865150000|2022-06-10 12:45:50|89.58|89.5|89.58|89.51|89.58|89.53|89.58|89.5|0
1654865160000|2022-06-10 12:46:00|89.57|89.5|89.57|89.49|89.57|89.51|89.57|89.49|0
1654865170000|2022-06-10 12:46:10|89.56|89.5|89.56|89.5|89.57|89.5|89.55|89.5|0
1654865190000|2022-06-10 12:46:30|89.58|89.51|89.58|89.54|89.58|89.54|89.58|89.51|2856
1654865200000|2022-06-10 12:46:40|89.59|89.52|89.56|89.5|89.6|89.52|89.56|89.5|0
1654865210000|2022-06-10 12:46:50|89.57|89.51|89.56|89.51|89.57|89.52|89.54|89.5|0
1654865220000|2022-06-10 12:47:00||89.5||89.5||89.53||89.5|3
1654865230000|2022-06-10 12:47:10|89.55|89.51|89.56|89.51|89.56|89.52|89.55|89.5|0
1654865240000|2022-06-10 12:47:20|89.55|89.5|89.47|89.44|89.56|89.51|89.47|89.42|7164
1654865250000|2022-06-10 12:47:30|89.51|89.45|89.5|89.44|89.53|89.47|89.5|89.44|2730
1654865260000|2022-06-10 12:47:40|89.52|89.45|89.52|89.46|89.55|89.49|89.52|89.45|0
1654865270000|2022-06-10 12:47:50|89.53|89.47|89.52|89.44|89.53|89.47|89.5|89.44|0
1654865280000|2022-06-10 12:48:00|89.51|89.45|89.51|89.44|89.53|89.47|89.51|89.44|0
1654865290000|2022-06-10 12:48:10|89.53|89.45|89.55|89.49|89.59|89.52|89.52|89.45|0
1654865300000|2022-06-10 12:48:20|89.57|89.48|89.56|89.51|89.57|89.51|89.56|89.48|0
1654865310000|2022-06-10 12:48:30|89.57|89.52|89.54|89.47|89.57|89.53|89.53|89.47|3645
1654865320000|2022-06-10 12:48:40|89.55|89.48|89.53|89.47|89.55|89.49|89.53|89.47|22613
1654865330000|2022-06-10 12:48:50|89.52|89.46|89.5|89.44|89.52|89.46|89.5|89.43|350
1654865340000|2022-06-10 12:49:00|89.49|89.43|89.47|89.43|89.52|89.46|89.47|89.42|0
1654865350000|2022-06-10 12:49:10|89.48|89.44|89.49|89.44|89.51|89.44|89.47|89.44|0
1654865360000|2022-06-10 12:49:20|89.5||89.49||89.5||89.47||0
1654865370000|2022-06-10 12:49:30|89.47|89.45|89.5|89.44|89.51|89.45|89.47|89.44|82
1654865380000|2022-06-10 12:49:40|89.49|89.42|89.45|89.4|89.49|89.44|89.45|89.39|9524
1654865390000|2022-06-10 12:49:50|89.47|89.41|89.42|89.35|89.49|89.44|89.42|89.35|4944
1654865400000|2022-06-10 12:50:00|89.41|89.34|89.46|89.4|89.48|89.43|89.4|89.32|14002
1654865410000|2022-06-10 12:50:10|89.48|89.39|89.49|89.43|89.49|89.44|89.46|89.39|2773
1654865420000|2022-06-10 12:50:20|89.5|89.44|89.51|89.45|89.52|89.46|89.47|89.4|0
1654865430000|2022-06-10 12:50:30|89.5|89.44|89.53|89.47|89.54|89.49|89.49|89.42|0
1654865440000|2022-06-10 12:50:40|89.54|89.48|89.53|89.46|89.54|89.48|89.51|89.44|0
1654865450000|2022-06-10 12:50:50|89.54|89.47|89.53|89.47|89.54|89.47|89.52|89.46|0
1654865460000|2022-06-10 12:51:00|89.52|89.46|89.5|89.46|89.52|89.46|89.5|89.44|0
1654865470000|2022-06-10 12:51:10|89.51|89.47|89.55|89.48|89.57|89.5|89.51|89.46|0
1654865480000|2022-06-10 12:51:20|89.54|89.47|89.47|89.41|89.54|89.48|89.46|89.4|3564
1654865490000|2022-06-10 12:51:30|89.46|89.4|89.45|89.38|89.47|89.42|89.45|89.38|0
1654865500000|2022-06-10 12:51:40|89.44|89.39|89.47|89.41|89.47|89.41|89.43|89.39|0
1654865510000|2022-06-10 12:51:50|89.46|89.4|89.45|89.39|89.47|89.42|89.45|89.39|0
1654865530000|2022-06-10 12:52:10|89.44|89.38|89.42|89.38|89.44|89.38|89.42|89.38|3761
1654865540000|2022-06-10 12:52:20|89.43|89.39|89.45|89.39|89.47|89.4|89.42|89.38|0
1654865550000|2022-06-10 12:52:30|89.43|89.38|89.43|89.38|89.43|89.38|89.43|89.38|0
1654865560000|2022-06-10 12:52:40|89.42|89.36|89.48|89.41|89.48|89.42|89.39|89.32|3223
1654865570000|2022-06-10 12:52:50|89.47|89.4|89.45|89.39|89.47|89.41|89.43|89.37|0
1654865580000|2022-06-10 12:53:00|89.44|89.38|89.45|89.39|89.47|89.41|89.44|89.37|152
1654865590000|2022-06-10 12:53:10|89.44|89.38|89.45|89.38|89.45|89.4|89.43|89.36|0
1654865600000|2022-06-10 12:53:20|89.46|89.39|89.47|89.42|89.47|89.43|89.43|89.38|371
1654865610000|2022-06-10 12:53:30|89.48|89.43|89.56|89.48|89.57|89.5|89.48|89.41|12762
1654865620000|2022-06-10 12:53:40|89.55|89.49|89.48|89.43|89.56|89.49|89.48|89.43|5599
1654865630000|2022-06-10 12:53:50|89.47|89.41|89.47|89.4|89.47|89.42|89.45|89.37|2984
1654865640000|2022-06-10 12:54:00|89.46|89.39|89.43|89.38|89.46|89.41|89.43|89.36|1181
1654865650000|2022-06-10 12:54:10||89.36||89.36||89.37||89.36|0
1654865660000|2022-06-10 12:54:20|89.42|89.35|89.44|89.37|89.46|89.4|89.42|89.34|2797
1654865670000|2022-06-10 12:54:30|89.45|89.38|89.5|89.43|89.5|89.44|89.44|89.36|2795
1654865680000|2022-06-10 12:54:40|89.49|89.42|89.52|89.45|89.52|89.47|89.49|89.42|84
1654865690000|2022-06-10 12:54:50|89.51|89.44|89.49|89.42|89.51|89.46|89.48|89.42|2500
1654865700000|2022-06-10 12:55:00|89.5|89.43|89.49|89.42|89.52|89.46|89.48|89.42|0
1654865710000|2022-06-10 12:55:10|89.48|89.39|89.41|89.37|89.48|89.39|89.4|89.33|1794
1654865720000|2022-06-10 12:55:20|89.4|89.38|89.44|89.38|89.45|89.39|89.4|89.34|16427
1654865730000|2022-06-10 12:55:30|89.45|89.39|89.47|89.41|89.47|89.41|89.45|89.39|7176
1654865740000|2022-06-10 12:55:40|89.46|89.42|89.48|89.42|89.49|89.43|89.45|89.41|0
1654865750000|2022-06-10 12:55:50|89.49|89.43|89.45|89.39|89.5|89.43|89.41|89.38|14260
1654865760000|2022-06-10 12:56:00|89.46|89.4|89.42|89.38|89.46|89.4|89.4|89.37|16017
1654865770000|2022-06-10 12:56:10|89.43||89.42||89.45||89.42||0
1654865780000|2022-06-10 12:56:20|89.4|89.35|89.4|89.37|89.42|89.37|89.4|89.34|24586
1654865790000|2022-06-10 12:56:30|89.39|89.33|89.36|89.3|89.4|89.33|89.36|89.3|105
1654865800000|2022-06-10 12:56:40|89.35|89.31|89.35|89.29|89.35|89.32|89.34|89.29|0
1654865810000|2022-06-10 12:56:50|89.34|89.3|89.34|89.29|89.34|89.32|89.34|89.29|250
1654865820000|2022-06-10 12:57:00|89.35|89.3|89.39|89.33|89.4|89.35|89.35|89.3|4623
1654865830000|2022-06-10 12:57:10|89.4|89.34|89.4|89.33|89.41|89.34|89.4|89.33|0
1654865840000|2022-06-10 12:57:20|89.39|89.34|89.41|89.36|89.44|89.37|89.39|89.34|0
1654865850000|2022-06-10 12:57:30|89.4|89.33|89.39|89.33|89.4|89.33|89.38|89.33|5
1654865860000|2022-06-10 12:57:40|89.38|89.34|89.36|89.29|89.38|89.34|89.36|89.29|763
1654865870000|2022-06-10 12:57:50|89.35||89.34||89.35||89.34||0
1654865880000|2022-06-10 12:58:00|89.33|89.3|89.26|89.19|89.35|89.3|89.24|89.17|5820
1654865890000|2022-06-10 12:58:10|89.25|89.18|89.25|89.18|89.25|89.2|89.22|89.17|0
1654865900000|2022-06-10 12:58:20||89.19||89.2||89.2||89.18|0
1654865910000|2022-06-10 12:58:30||89.19||89.19||89.2||89.18|0
1654865920000|2022-06-10 12:58:40||89.18||89.18||89.2||89.18|0
1654865930000|2022-06-10 12:58:50||89.19||89.18||89.19||89.18|3
1654865940000|2022-06-10 12:59:00|89.24|89.19|89.29|89.23|89.29|89.25|89.24|89.18|1912
1654865950000|2022-06-10 12:59:10|89.28|89.24|89.29|89.24|89.29|89.24|89.27|89.23|539
1654865960000|2022-06-10 12:59:20|89.28|89.23|89.24|89.18|89.28|89.23|89.24|89.17|2047
1654865970000|2022-06-10 12:59:30|89.23|89.17|89.2|89.15|89.23|89.18|89.2|89.14|0
1654865980000|2022-06-10 12:59:40|89.19|89.14|89.18|89.12|89.19|89.15|89.18|89.11|0
1654865990000|2022-06-10 12:59:50|89.17|89.11|89.14|89.09|89.17|89.11|89.14|89.09|0
1654866000000|2022-06-10 13:00:00||89.08||89.1||89.1||89.06|5
1654866010000|2022-06-10 13:00:10|89.18|89.11|89.2|89.16|89.24|89.17|89.18|89.11|10729
1654866020000|2022-06-10 13:00:20|89.21||89.19||89.22||89.19||4660
1654866030000|2022-06-10 13:00:30|89.2|89.17|89.2|89.16|89.21|89.17|89.2|89.16|0
1654866040000|2022-06-10 13:00:40||89.17||89.17||89.17||89.17|0
1654866050000|2022-06-10 13:00:50|89.24|89.18|89.27|89.21|89.28|89.21|89.24|89.18|1449
1654866060000|2022-06-10 13:01:00|89.26|89.2|89.28|89.21|89.28|89.22|89.22|89.17|7100
1654866070000|2022-06-10 13:01:10|89.27|89.23|89.28|89.22|89.28|89.23|89.26|89.2|0
1654866080000|2022-06-10 13:01:20||89.21||89.23||89.24||89.2|0
1654866090000|2022-06-10 13:01:30|89.3|89.22|89.31|89.27|89.33|89.27|89.3|89.22|0
1654866100000|2022-06-10 13:01:40|89.3|89.28|89.32|89.27|89.35|89.28|89.3|89.27|555
1654866110000|2022-06-10 13:01:50|89.33|89.28|89.32|89.28|89.33|89.28|89.32|89.28|0
1654866120000|2022-06-10 13:02:00|89.31|89.27|89.3|89.27|89.31|89.28|89.29|89.27|2524
1654866130000|2022-06-10 13:02:10|89.32|89.28|89.32|89.27|89.33|89.28|89.32|89.27|686
1654866140000|2022-06-10 13:02:20|89.31|89.26|89.32|89.27|89.32|89.27|89.28|89.24|2000
1654866150000|2022-06-10 13:02:30|89.34|89.28|89.38|89.32|89.38|89.32|89.34|89.28|745
1654866160000|2022-06-10 13:02:40|89.41|89.34|89.44|89.38|89.47|89.42|89.38|89.32|8789
1654866170000|2022-06-10 13:02:50|89.45|89.4|89.44|89.38|89.45|89.4|89.44|89.38|74
1654866180000|2022-06-10 13:03:00|89.43|89.4|89.45|89.4|89.45|89.4|89.43|89.38|0
1654866190000|2022-06-10 13:03:10|89.44||89.45||89.45||89.44||0
1654866210000|2022-06-10 13:03:30|89.47|89.41|89.45|89.41|89.48|89.43|89.45|89.4|4601
1654866230000|2022-06-10 13:03:50|89.48|89.4|89.5|89.45|89.5|89.45|89.48|89.4|1055
1654866250000|2022-06-10 13:04:10|89.49|89.43|89.44|89.38|89.49|89.43|89.44|89.37|6538
1654866260000|2022-06-10 13:04:20|89.43|89.37|89.43|89.36|89.44|89.37|89.43|89.36|3327
1654866270000|2022-06-10 13:04:30|89.44|89.37|89.43|89.36|89.44|89.37|89.4|89.36|0
1654866280000|2022-06-10 13:04:40|89.42|89.38|89.43|89.38|89.43|89.38|89.42|89.38|292
1654866290000|2022-06-10 13:04:50|89.42|89.36|89.42|89.36|89.42|89.36|89.42|89.36|0
1654866310000|2022-06-10 13:05:10|89.43|89.38|89.48|89.41|89.49|89.42|89.43|89.36|960
1654866320000|2022-06-10 13:05:20|89.49|89.42|89.51|89.45|89.52|89.45|89.49|89.42|263
1654866330000|2022-06-10 13:05:30||89.46||89.45||89.46||89.45|50
1654866340000|2022-06-10 13:05:40|89.5||89.5||89.5||89.49||0
1654866350000|2022-06-10 13:05:50|89.49|89.43|89.44|89.38|89.49|89.43|89.44|89.36|2455
1654866360000|2022-06-10 13:06:00|89.43|89.39|89.4|89.36|89.43|89.39|89.39|89.36|665
1654866370000|2022-06-10 13:06:10|89.42||89.41||89.42||89.41||0
1654866380000|2022-06-10 13:06:20|89.39||89.41||89.41||89.39||1113
1654866390000|2022-06-10 13:06:30|89.39||89.41||89.41||89.39||0
1654866400000|2022-06-10 13:06:40||89.37||89.37||89.38||89.37|0
1654866410000|2022-06-10 13:06:50|89.42||89.42||89.43||89.42||0
1654866420000|2022-06-10 13:07:00|89.41|89.36|89.41|89.36|89.43|89.36|89.39|89.36|647
1654866430000|2022-06-10 13:07:10|89.4|89.35|89.4|89.35|89.41|89.35|89.36|89.32|1590
1654866440000|2022-06-10 13:07:20||89.34||89.35||89.35||89.33|2237
1654866450000|2022-06-10 13:07:30|89.41|89.36|89.41|89.35|89.41|89.36|89.41|89.35|209
1654866460000|2022-06-10 13:07:40|89.4|89.34|89.43|89.37|89.44|89.39|89.4|89.34|7053
1654866470000|2022-06-10 13:07:50||89.38||89.37||89.39||89.37|0
1654866480000|2022-06-10 13:08:00|89.42|89.36|89.31|89.25|89.42|89.36|89.31|89.25|4628
1654866490000|2022-06-10 13:08:10|89.3|89.24|89.37|89.33|89.39|89.33|89.28|89.22|2127
1654866500000|2022-06-10 13:08:20|89.36|89.32|89.36|89.31|89.36|89.32|89.34|89.31|1309
1654866510000|2022-06-10 13:08:30|89.37|89.32|89.38|89.33|89.39|89.33|89.36|89.31|114
1654866530000|2022-06-10 13:08:50|89.39|89.34|89.39|89.34|89.41|89.34|89.39|89.34|0
1654866560000|2022-06-10 13:09:20|89.37|89.33|89.37|89.32|89.39|89.33|89.34|89.31|2307
1654866570000|2022-06-10 13:09:30|89.38|89.33|89.36|89.3|89.39|89.33|89.31|89.3|4998
1654866580000|2022-06-10 13:09:40|89.35|89.31|89.35|89.3|89.36|89.31|89.34|89.3|1731
1654866590000|2022-06-10 13:09:50|89.37|89.31|89.35|89.3|89.39|89.33|89.35|89.3|0
1654866600000|2022-06-10 13:10:00|89.36|89.31|89.37|89.3|89.39|89.33|89.36|89.3|0
1654866610000|2022-06-10 13:10:10|89.36|89.31|89.36|89.31|89.37|89.31|89.35|89.31|0
1654866620000|2022-06-10 13:10:20|89.38|89.32|89.4|89.33|89.4|89.34|89.37|89.31|464
1654866630000|2022-06-10 13:10:30|89.39|89.34|89.37|89.31|89.39|89.34|89.35|89.3|329
1654866640000|2022-06-10 13:10:40|89.39|89.32|89.4|89.34|89.4|89.35|89.38|89.32|0
1654866650000|2022-06-10 13:10:50||89.33||89.34||89.35||89.33|11
1654866660000|2022-06-10 13:11:00|89.39|89.35|89.4|89.34|89.4|89.36|89.39|89.33|337
1654866670000|2022-06-10 13:11:10|89.39|89.33|89.4|89.33|89.4|89.34|89.38|89.32|0
1654866680000|2022-06-10 13:11:20||89.34||89.35||89.35||89.33|3381
1654866690000|2022-06-10 13:11:30|89.39|89.34|89.4|89.34|89.4|89.34|89.39|89.33|0
1654866710000|2022-06-10 13:11:50||89.35||89.35||89.35||89.35|0
1654866720000|2022-06-10 13:12:00|89.39|89.34|89.4|89.34|89.4|89.34|89.39|89.34|0
1654866730000|2022-06-10 13:12:10|89.39||89.4||89.4||89.39||0
1654866740000|2022-06-10 13:12:20|89.39|89.35|89.42|89.37|89.42|89.37|89.39|89.34|3998
1654866750000|2022-06-10 13:12:30|89.44|89.38|89.46|89.4|89.47|89.41|89.43|89.38|0
1654866770000|2022-06-10 13:12:50|89.44|89.41|89.44|89.4|89.44|89.41|89.44|89.4|0
1654866780000|2022-06-10 13:13:00|89.4|89.38|89.35|89.3|89.45|89.38|89.35|89.3|8730
1654866790000|2022-06-10 13:13:10|89.34|89.29|89.36|89.3|89.37|89.3|89.3|89.29|8571
1654866800000|2022-06-10 13:13:20|89.35|89.29|89.34|89.29|89.38|89.32|89.32|89.28|33433
1654866810000|2022-06-10 13:13:30|89.35|89.28|89.31|89.28|89.35|89.28|89.31|89.28|1303
1654866820000|2022-06-10 13:13:40|89.32|89.27|89.31|89.24|89.32|89.27|89.28|89.22|4739
1654866830000|2022-06-10 13:13:50|89.32|89.27|89.33|89.28|89.36|89.3|89.31|89.25|2500
1654866850000|2022-06-10 13:14:10|89.32|89.25|89.31|89.24|89.33|89.26|89.3|89.24|666
1654866860000|2022-06-10 13:14:20|89.28|89.23|89.28|89.23|89.29|89.23|89.26|89.2|0
1654866870000|2022-06-10 13:14:30|89.29||89.26||89.29||89.26||0
1654866890000|2022-06-10 13:14:50|89.28|89.24|89.32|89.27|89.32|89.27|89.27|89.24|0
1654866900000|2022-06-10 13:15:00|89.33|89.26|89.3|89.25|89.33|89.26|89.3|89.24|0
1654866910000|2022-06-10 13:15:10|89.31|89.26|89.36|89.29|89.36|89.3|89.31|89.25|0
1654866930000|2022-06-10 13:15:30||89.3||89.3||89.3||89.29|0
1654866940000|2022-06-10 13:15:40|89.34|89.29|89.33|89.28|89.34|89.29|89.31|89.25|730
1654866950000|2022-06-10 13:15:50|89.34||89.31||89.34||89.31||1002909
1654866960000|2022-06-10 13:16:00|89.3|89.25|89.29|89.25|89.3|89.25|89.25|89.23|13948
1654866970000|2022-06-10 13:16:10|89.3|89.26|89.29|89.23|89.31|89.27|89.29|89.23|6527
1654866980000|2022-06-10 13:16:20||89.24||89.24||89.24||89.24|0
1654866990000|2022-06-10 13:16:30|89.28||89.28||89.29||89.27||0
1654867010000|2022-06-10 13:16:50|89.29||89.29||89.3||89.29||5568
1654867030000|2022-06-10 13:17:10|89.3|89.25|89.26|89.23|89.31|89.25|89.26|89.23|2303
1654867040000|2022-06-10 13:17:20|89.27||89.28||89.29||89.27||5000
1654867060000|2022-06-10 13:17:40|89.27||89.27||89.29||89.27||0
1654867070000|2022-06-10 13:17:50|89.28|89.21|89.24|89.21|89.28|89.21|89.24|89.2|670
1654867080000|2022-06-10 13:18:00|89.26|89.22|89.27|89.22|89.28|89.23|89.26|89.21|0
1654867090000|2022-06-10 13:18:10|89.26|89.21|89.26|89.21|89.26|89.21|89.26|89.21|108
1654867100000|2022-06-10 13:18:20|89.29|89.22|89.31|89.24|89.31|89.25|89.29|89.22|730
1654867110000|2022-06-10 13:18:30|89.3|89.23|89.29|89.22|89.31|89.24|89.27|89.21|0
1654867120000|2022-06-10 13:18:40||89.23||89.22||89.23||89.22|0
1654867130000|2022-06-10 13:18:50|89.28|89.21|89.27|89.22|89.3|89.24|89.24|89.21|4045
1654867140000|2022-06-10 13:19:00|89.28|89.21|89.26|89.2|89.29|89.23|89.24|89.2|5140
1654867150000|2022-06-10 13:19:10|89.27|89.21|89.25|89.2|89.28|89.22|89.25|89.2|0
1654867160000|2022-06-10 13:19:20|89.24|89.21|89.29|89.24|89.29|89.24|89.24|89.2|0
1654867170000|2022-06-10 13:19:30|89.28|89.23|89.29|89.22|89.29|89.23|89.27|89.22|0
1654867180000|2022-06-10 13:19:40|89.28||89.25||89.29||89.25||0
1654867190000|2022-06-10 13:19:50|89.26||89.28||89.28||89.26||4
1654867200000|2022-06-10 13:20:00|89.27|89.23|89.29|89.23|89.29|89.24|89.27|89.22|6500
1654867210000|2022-06-10 13:20:10|89.3|89.24|89.31|89.25|89.31|89.25|89.3|89.24|0
1654867220000|2022-06-10 13:20:20|89.3|89.24|89.31|89.25|89.31|89.26|89.3|89.23|0
1654867230000|2022-06-10 13:20:30||89.27||89.26||89.27||89.25|0
1654867250000|2022-06-10 13:20:50|89.3|89.25|89.29|89.24|89.31|89.25|89.29|89.24|50
1654867260000|2022-06-10 13:21:00|89.28|89.25|89.3|89.24|89.31|89.25|89.28|89.24|0
1654867280000|2022-06-10 13:21:20|89.29|89.23|89.29|89.24|89.3|89.24|89.26|89.23|1896
1654867290000|2022-06-10 13:21:30|89.3|89.25|89.28|89.24|89.31|89.25|89.28|89.24|0
1654867300000|2022-06-10 13:21:40|89.26|89.23|89.24|89.2|89.28|89.24|89.24|89.2|3574
1654867310000|2022-06-10 13:21:50|89.23|89.19|89.2|89.16|89.24|89.19|89.2|89.16|3372
1654867320000|2022-06-10 13:22:00|89.21|89.17|89.16|89.12|89.21|89.17|89.16|89.1|4050
1654867330000|2022-06-10 13:22:10|89.15|89.11|89.2|89.15|89.21|89.15|89.15|89.1|4827
1654867340000|2022-06-10 13:22:20|89.19|89.14|89.15|89.12|89.2|89.14|89.15|89.12|0
1654867350000|2022-06-10 13:22:30|89.14|89.1|89.15|89.1|89.15|89.1|89.13|89.06|3143
1654867360000|2022-06-10 13:22:40|89.16|89.11|89.14|89.1|89.16|89.11|89.14|89.1|9780
1654867370000|2022-06-10 13:22:50|89.16|89.11|89.15|89.1|89.17|89.13|89.14|89.1|8060
1654867380000|2022-06-10 13:23:00|89.13|89.08|89.12|89.05|89.13|89.08|89.1|89.04|953
1654867390000|2022-06-10 13:23:10|89.1|89.06|89.12|89.06|89.14|89.08|89.1|89.05|0
1654867400000|2022-06-10 13:23:20|89.13|89.07|89.18|89.12|89.18|89.13|89.13|89.06|0
1654867410000|2022-06-10 13:23:30|89.17|89.11|89.17|89.11|89.18|89.12|89.17|89.11|3122
1654867420000|2022-06-10 13:23:40|89.18|89.12|89.13|89.09|89.18|89.12|89.13|89.06|2521
1654867430000|2022-06-10 13:23:50|89.12|89.06|89.11|89.06|89.12|89.06|89.11|89.06|608
1654867440000|2022-06-10 13:24:00|89.12|89.07|89.1|89.06|89.15|89.09|89.1|89.06|3371
1654867450000|2022-06-10 13:24:10|89.11|89.07|89.09|89.03|89.14|89.08|89.09|89.02|2842
1654867460000|2022-06-10 13:24:20|89.11|89.02|89.09|89.03|89.12|89.06|89.09|89.02|0
1654867470000|2022-06-10 13:24:30|89.11|89.04|89.11|89.05|89.12|89.06|89.11|89.02|0
1654867480000|2022-06-10 13:24:40|89.09|89.04|89.1|89.04|89.1|89.04|89.08|89.02|0
1654867490000|2022-06-10 13:24:50|89.11|89.05|89.1|89.04|89.11|89.05|89.1|89.03|16750
1654867500000|2022-06-10 13:25:00|89.11|89.05|89.12|89.06|89.12|89.07|89.11|89.04|0
1654867510000|2022-06-10 13:25:10|89.11|89.07|89.13|89.07|89.14|89.07|89.1|89.07|3
1654867520000|2022-06-10 13:25:20|89.14|89.08|89.16|89.11|89.17|89.11|89.14|89.08|1066
1654867530000|2022-06-10 13:25:30|89.17||89.14||89.17||89.14||0
1654867540000|2022-06-10 13:25:40|89.13|89.07|89.12|89.08|89.14|89.08|89.12|89.06|1
1654867550000|2022-06-10 13:25:50|89.15|89.07|89.15|89.11|89.15|89.12|89.15|89.07|42
1654867560000|2022-06-10 13:26:00|89.18|89.12|89.21|89.15|89.21|89.15|89.18|89.11|3445
1654867570000|2022-06-10 13:26:10||89.16||89.16||89.16||89.15|1950
1654867580000|2022-06-10 13:26:20||89.17||89.16||89.17||89.16|0
1654867590000|2022-06-10 13:26:30||89.17||89.16||89.17||89.16|5
1654867600000|2022-06-10 13:26:40||89.17||89.16||89.17||89.16|0
1654867610000|2022-06-10 13:26:50|||||||||20
1654867620000|2022-06-10 13:27:00|89.23|89.17|89.24|89.18|89.3|89.23|89.23|89.17|5769
1654867630000|2022-06-10 13:27:10|89.23|89.17|89.24|89.17|89.24|89.18|89.21|89.17|1017
1654867640000|2022-06-10 13:27:20|89.25|89.18|89.23|89.17|89.25|89.18|89.22|89.17|2
1654867650000|2022-06-10 13:27:30|89.24|89.18|89.26|89.2|89.26|89.2|89.24|89.18|0
1654867660000|2022-06-10 13:27:40|89.27|89.21|89.29|89.22|89.3|89.23|89.26|89.21|230
1654867670000|2022-06-10 13:27:50|89.28|89.23|89.33|89.27|89.34|89.28|89.28|89.22|0
1654867680000|2022-06-10 13:28:00|89.3|89.26|89.32|89.27|89.33|89.27|89.29|89.26|666
1654867690000|2022-06-10 13:28:10|89.31|89.26|89.3|89.23|89.31|89.26|89.26|89.22|9692
1654867700000|2022-06-10 13:28:20|89.31|89.24|89.31|89.23|89.32|89.24|89.3|89.23|0
1654867710000|2022-06-10 13:28:30|89.3|89.24|89.31|89.25|89.31|89.25|89.29|89.24|0
1654867720000|2022-06-10 13:28:40|89.3|89.24|89.3|89.24|89.3|89.24|89.28|89.24|1221
1654867730000|2022-06-10 13:28:50|89.31|89.26|89.31|89.25|89.33|89.27|89.29|89.24|4670
1654867740000|2022-06-10 13:29:00||89.26||89.25||89.26||89.25|0
1654867750000|2022-06-10 13:29:10|89.3|89.26|89.3|89.26|89.3|89.26|89.3|89.26|0
1654867760000|2022-06-10 13:29:20|89.31||89.3||89.31||89.3||0
1654867770000|2022-06-10 13:29:30|89.29|89.27|89.33|89.26|89.34|89.29|89.29|89.26|2816
1654867780000|2022-06-10 13:29:40|89.32|89.27|89.31|89.26|89.33|89.27|89.31|89.26|12
1654867790000|2022-06-10 13:29:50|89.32|89.27|89.3|89.26|89.34|89.28|89.3|89.26|0
1654867800000|2022-06-10 13:30:00|89.32|89.27|89.35|89.3|89.38|89.3|89.28|89.25|25737
1654867810000|2022-06-10 13:30:10|89.31|89.31|89.34|89.28|89.37|89.32|89.31|89.28|8439
1654867820000|2022-06-10 13:30:20|89.33|89.26|89.26|89.2|89.34|89.26|89.22|89.2|10129
1654867830000|2022-06-10 13:30:30|89.25|89.22|89.25|89.2|89.25|89.22|89.25|89.2|0
1654867840000|2022-06-10 13:30:40|89.24|89.21|89.26|89.2|89.27|89.23|89.23|89.2|15485
1654867850000|2022-06-10 13:30:50|89.25|89.21|89.15|89.11|89.26|89.22|89.15|89.11|25012
1654867860000|2022-06-10 13:31:00|89.14|89.09|89.1|89.04|89.14|89.09|89.05|89.03|10055
1654867870000|2022-06-10 13:31:10|89.11|89.05|89.14|89.09|89.21|89.16|89.1|89.05|3534
1654867880000|2022-06-10 13:31:20|89.17|89.11|89.16|89.12|89.2|89.15|89.15|89.11|4786
1654867890000|2022-06-10 13:31:30|89.14|89.11|89.09|89.04|89.16|89.11|89.08|89.04|1455
1654867900000|2022-06-10 13:31:40|89.11|89.05|89.14|89.08|89.15|89.08|89.08|89|0
1654867910000|2022-06-10 13:31:50|89.15|89.09|89.2|89.16|89.2|89.16|89.15|89.09|469
1654867920000|2022-06-10 13:32:00|89.21|89.17|89.28|89.22|89.3|89.23|89.21|89.17|0
1654867930000|2022-06-10 13:32:10|89.27|89.2|89.22|89.16|89.27|89.21|89.19|89.15|1667
1654867940000|2022-06-10 13:32:20|89.2|89.15|89.18|89.13|89.2|89.16|89.16|89.12|5774
1654867950000|2022-06-10 13:32:30|89.19|89.14|89.15|89.1|89.2|89.14|89.13|89.08|4555
1654867960000|2022-06-10 13:32:40|89.14|89.09|89.17|89.11|89.19|89.13|89.14|89.08|500
1654867970000|2022-06-10 13:32:50|89.16|89.1|89.19|89.14|89.2|89.15|89.15|89.09|16774
1654867980000|2022-06-10 13:33:00|89.18|89.13|89.17|89.12|89.18|89.13|89.16|89.11|1002
1654867990000|2022-06-10 13:33:10|89.16|89.1|89.16|89.11|89.18|89.11|89.13|89.08|36479
1654868000000|2022-06-10 13:33:20|89.17|89.12|89.16|89.1|89.18|89.13|89.14|89.1|8213
1654868010000|2022-06-10 13:33:30|89.17|89.11|89.15|89.1|89.17|89.13|89.13|89.1|3717
1654868020000|2022-06-10 13:33:40|89.14||89.13||89.15||89.13||0
1654868030000|2022-06-10 13:33:50|89.12|89.08|89.13|89.1|89.13|89.1|89.12|89.06|1964
1654868040000|2022-06-10 13:34:00|89.15|89.11|89.23|89.17|89.24|89.19|89.15|89.11|7936
1654868050000|2022-06-10 13:34:10|89.22|89.15|89.12|89.05|89.22|89.17|89.1|89.05|7208
1654868060000|2022-06-10 13:34:20|89.1|89.07|89.13|89.07|89.15|89.09|89.1|89.06|450
1654868070000|2022-06-10 13:34:30|89.12|89.06|89.09|89.03|89.13|89.08|89.09|89.03|369
1654868080000|2022-06-10 13:34:40|89.08|89.04|89.09|89.06|89.09|89.06|89.07|89.04|2223
1654868090000|2022-06-10 13:34:50|89.1|89.07|89.1|89.05|89.12|89.07|89.09|89.03|3597
1654868100000|2022-06-10 13:35:00|89.11|89.06|89.12|89.07|89.12|89.08|89.08|89.03|1000
1654868110000|2022-06-10 13:35:10|89.11|89.06|89.19|89.15|89.23|89.15|89.11|89.04|375
1654868120000|2022-06-10 13:35:20|89.2|89.12|89.16|89.11|89.2|89.12|89.15|89.1|325
1654868130000|2022-06-10 13:35:30|89.17|89.12|89.17|89.12|89.17|89.13|89.17|89.11|0
1654868140000|2022-06-10 13:35:40|89.15|89.11|89.15|89.11|89.15|89.11|89.14|89.11|666
1654868150000|2022-06-10 13:35:50|89.14|89.09|89.09|89.05|89.14|89.09|89.07|89.01|8942
1654868160000|2022-06-10 13:36:00|89.08|89.04|89.05|89.01|89.11|89.06|89.04|89|23223
1654868170000|2022-06-10 13:36:10|89.07|89|89.06|89.02|89.07|89.02|89.06|89|0
1654868180000|2022-06-10 13:36:20|89.05|89.01|89.04|89|89.07|89.02|89.01|88.98|33054
1654868190000|2022-06-10 13:36:30|89.03|88.98|88.96|88.91|89.03|89|88.96|88.91|22381
1654868200000|2022-06-10 13:36:40|88.95|88.9|88.98|88.92|88.98|88.93|88.94|88.9|5039
1654868210000|2022-06-10 13:36:50|88.96|88.93|88.98|88.95|89.01|88.95|88.95|88.91|5768
1654868220000|2022-06-10 13:37:00||88.93||88.96||88.96||88.93|0
1654868230000|2022-06-10 13:37:10|88.99|88.97|89.09|89.06|89.15|89.09|88.99|88.97|3454
1654868240000|2022-06-10 13:37:20|89.08|89.04|89.04|88.99|89.08|89.04|89.03|88.99|2535
1654868250000|2022-06-10 13:37:30|89.05|89.01|89.08|89.04|89.1|89.04|89.05|89.01|21480
1654868260000|2022-06-10 13:37:40|89.11|89.05|89.12|89.06|89.16|89.11|89.1|89.05|11545
1654868270000|2022-06-10 13:37:50|89.07|89.05|89.15|89.08|89.16|89.11|89.07|89.05|718
1654868280000|2022-06-10 13:38:00|89.14|89.11|89.18|89.13|89.19|89.13|89.14|89.11|5610
1654868290000|2022-06-10 13:38:10|89.19|89.14|89.26|89.2|89.27|89.21|89.14|89.14|1884
1654868300000|2022-06-10 13:38:20|89.25|89.21|89.3|89.24|89.3|89.24|89.22|89.19|0
1654868310000|2022-06-10 13:38:30|89.29|89.23|89.29|89.24|89.3|89.25|89.25|89.21|9766
1654868320000|2022-06-10 13:38:40|89.28|89.22|89.28|89.22|89.29|89.23|89.27|89.21|6473
1654868330000|2022-06-10 13:38:50|89.27|89.23|89.28|89.24|89.28|89.26|89.27|89.22|1103
1654868340000|2022-06-10 13:39:00|89.25|89.23|89.28|89.23|89.28|89.24|89.25|89.22|536
1654868350000|2022-06-10 13:39:10||89.24||89.24||89.27||89.24|0
1654868360000|2022-06-10 13:39:20|89.26|89.25|89.25|89.2|89.3|89.25|89.23|89.17|6284
1654868370000|2022-06-10 13:39:30||89.22||89.21||89.22||89.19|0
1654868380000|2022-06-10 13:39:40|89.28|89.22|89.34|89.26|89.34|89.28|89.28|89.22|8603
1654868390000|2022-06-10 13:39:50|89.28|89.25|89.3|89.26|89.4|89.33|89.27|89.21|14716
1654868400000|2022-06-10 13:40:00|89.31|89.24|89.3|89.24|89.31|89.25|89.27|89.2|5396
1654868410000|2022-06-10 13:40:10|89.31|89.22|89.27|89.22|89.31|89.26|89.27|89.21|2500
1654868420000|2022-06-10 13:40:20|89.29|89.23|89.29|89.24|89.29|89.25|89.29|89.22|2
1654868430000|2022-06-10 13:40:30|89.31|89.25|89.37|89.31|89.38|89.32|89.29|89.25|869
1654868440000|2022-06-10 13:40:40|89.36|89.32|89.36|89.3|89.36|89.32|89.36|89.3|0
1654868450000|2022-06-10 13:40:50|89.37|89.29|89.38|89.33|89.4|89.35|89.36|89.29|126
1654868460000|2022-06-10 13:41:00|89.39|89.34|89.39|89.34|89.39|89.34|89.35|89.33|270
1654868470000|2022-06-10 13:41:10|89.38|89.35|89.41|89.37|89.44|89.39|89.38|89.35|1000
1654868480000|2022-06-10 13:41:20|89.44|89.39|89.48|89.42|89.49|89.45|89.44|89.39|2564
1654868490000|2022-06-10 13:41:30|89.49|89.43|89.46|89.41|89.49|89.43|89.44|89.38|755
1654868500000|2022-06-10 13:41:40|89.47|89.42|89.46|89.42|89.48|89.43|89.43|89.38|8248
1654868510000|2022-06-10 13:41:50|89.45|89.43|89.35|89.29|89.45|89.43|89.34|89.29|1300
1654868520000|2022-06-10 13:42:00|89.34|89.3|89.43|89.38|89.44|89.38|89.34|89.29|5537
1654868530000|2022-06-10 13:42:10|89.45|89.39|89.47|89.44|89.49|89.44|89.44|89.39|3544
1654868540000|2022-06-10 13:42:20|89.46|89.43|89.42|89.37|89.46|89.43|89.42|89.36|9686
1654868550000|2022-06-10 13:42:30||89.38||89.37||89.39||89.37|199
1654868560000|2022-06-10 13:42:40|89.41|89.38|89.3|89.25|89.41|89.38|89.3|89.22|6218
1654868570000|2022-06-10 13:42:50|89.29|89.24|89.28|89.22|89.3|89.25|89.23|89.16|2453
1654868580000|2022-06-10 13:43:00|89.27|89.21|89.23|89.18|89.27|89.22|89.21|89.15|7901
1654868590000|2022-06-10 13:43:10|89.25|89.19|89.25|89.21|89.25|89.22|89.24|89.19|846
1654868600000|2022-06-10 13:43:20||89.22||89.22||89.22||89.22|5570
1654868610000|2022-06-10 13:43:30|89.24|89.21|89.25|89.21|89.25|89.22|89.24|89.21|0
1654868620000|2022-06-10 13:43:40|89.24||89.25||89.25||89.24||0
1654868630000|2022-06-10 13:43:50|89.24|89.2|89.25|89.2|89.25|89.2|89.23|89.19|2583
1654868640000|2022-06-10 13:44:00|89.29|89.21|89.33|89.28|89.37|89.3|89.28|89.21|2555
1654868650000|2022-06-10 13:44:10|89.32|89.27|89.31|89.26|89.33|89.27|89.31|89.26|0
1654868660000|2022-06-10 13:44:20|89.32|89.27|89.34|89.3|89.36|89.3|89.32|89.27|630
1654868670000|2022-06-10 13:44:30|89.35|89.31|89.39|89.35|89.42|89.36|89.35|89.31|0
1654868680000|2022-06-10 13:44:40|89.4|89.36|89.47|89.44|89.49|89.44|89.4|89.36|4999
1654868690000|2022-06-10 13:44:50|89.46|89.45|89.47|89.45|89.47|89.45|89.46|89.44|210
1654868700000|2022-06-10 13:45:00|89.49|89.46|89.49|89.45|89.49|89.47|89.47|89.45|10271
1654868710000|2022-06-10 13:45:10|89.53|89.46|89.53|89.48|89.57|89.5|89.52|89.46|5202
1654868720000|2022-06-10 13:45:20|89.52|89.46|89.55|89.5|89.55|89.5|89.48|89.45|0
1654868730000|2022-06-10 13:45:30|89.56|89.51|89.62|89.57|89.63|89.57|89.56|89.51|25
1654868740000|2022-06-10 13:45:40|89.64|89.58|89.64|89.57|89.65|89.6|89.63|89.57|101
1654868750000|2022-06-10 13:45:50|89.63|89.58|89.65|89.6|89.69|89.62|89.62|89.57|1144
1654868760000|2022-06-10 13:46:00|89.63|89.61|89.57|89.51|89.68|89.62|89.57|89.5|110543
1654868770000|2022-06-10 13:46:10|89.56|89.52|89.53|89.48|89.56|89.54|89.49|89.45|103131
1654868780000|2022-06-10 13:46:20|89.51|89.47|89.59|89.53|89.6|89.53|89.51|89.47|9250
1654868790000|2022-06-10 13:46:30|89.58|89.52|89.53|89.49|89.58|89.52|89.51|89.49|5863
1654868800000|2022-06-10 13:46:40|89.51|89.46|89.48|89.44|89.54|89.5|89.48|89.44|15843
1654868810000|2022-06-10 13:46:50|89.49|89.45|89.44|89.4|89.52|89.46|89.43|89.37|2024
1654868820000|2022-06-10 13:47:00|89.43|89.38|89.52|89.46|89.52|89.47|89.43|89.37|3
1654868830000|2022-06-10 13:47:10|89.51|89.44|89.5|89.43|89.51|89.44|89.47|89.4|8322
1654868840000|2022-06-10 13:47:20|89.51|89.44|89.5|89.47|89.54|89.47|89.5|89.44|0
1654868850000|2022-06-10 13:47:30|89.54|89.48|89.56|89.5|89.56|89.51|89.54|89.48|20942
1654868860000|2022-06-10 13:47:40|89.57|89.51|89.52|89.45|89.57|89.52|89.52|89.45|1997
1654868870000|2022-06-10 13:47:50|89.53|89.46|89.51|89.45|89.53|89.47|89.5|89.44|0
1654868880000|2022-06-10 13:48:00|89.5|89.44|89.51|89.44|89.51|89.47|89.5|89.44|0
1654868890000|2022-06-10 13:48:10|89.5|89.45|89.5|89.44|89.51|89.46|89.5|89.44|44
1654868900000|2022-06-10 13:48:20|89.51|89.45|89.51|89.45|89.51|89.46|89.5|89.44|0
1654868910000|2022-06-10 13:48:30|89.49|89.46|89.51|89.47|89.53|89.48|89.49|89.45|718
1654868920000|2022-06-10 13:48:40|89.5|89.46|89.51|89.47|89.51|89.48|89.5|89.46|308
1654868930000|2022-06-10 13:48:50|89.54|89.46|89.53|89.47|89.54|89.48|89.53|89.46|1925
1654868940000|2022-06-10 13:49:00|89.52|89.46|89.47|89.41|89.52|89.46|89.45|89.39|14902
1654868950000|2022-06-10 13:49:10|89.46|89.4|89.5|89.46|89.5|89.46|89.45|89.39|4371
1654868960000|2022-06-10 13:49:20|89.49|89.44|89.48|89.42|89.49|89.45|89.48|89.42|2500
1654868970000|2022-06-10 13:49:30|89.47|89.41|89.47|89.41|89.47|89.44|89.44|89.4|7276
1654868980000|2022-06-10 13:49:40|89.46|89.4|89.48|89.43|89.48|89.44|89.46|89.4|0
1654868990000|2022-06-10 13:49:50|89.47|89.42|89.42|89.37|89.48|89.42|89.41|89.37|3447
1654869000000|2022-06-10 13:50:00|89.41|89.35|89.45|89.43|89.47|89.43|89.38|89.35|26738
1654869010000|2022-06-10 13:50:10|89.44|89.4|89.49|89.43|89.52|89.46|89.44|89.4|4679
1654869020000|2022-06-10 13:50:20|89.48|89.44|89.56|89.5|89.56|89.51|89.47|89.44|602
1654869030000|2022-06-10 13:50:30|89.55|89.49|89.52|89.47|89.55|89.51|89.52|89.46|5384
1654869040000|2022-06-10 13:50:40|89.53|89.5|89.54|89.51|89.54|89.52|89.52|89.47|7900
1654869050000|2022-06-10 13:50:50|89.53|89.49|89.53|89.47|89.54|89.49|89.49|89.44|12771
1654869060000|2022-06-10 13:51:00|89.51|89.48|89.53|89.47|89.53|89.48|89.51|89.47|4
1654869070000|2022-06-10 13:51:10|89.54|89.48|89.48|89.44|89.54|89.48|89.48|89.44|1495
1654869080000|2022-06-10 13:51:20|89.47|89.41|89.42|89.36|89.48|89.41|89.4|89.35|761
1654869090000|2022-06-10 13:51:30|89.4|89.37|89.4|89.36|89.4|89.37|89.39|89.36|44
1654869100000|2022-06-10 13:51:40||89.37||89.36||89.37||89.36|190
1654869110000|2022-06-10 13:51:50||89.35||89.37||89.37||89.35|0
1654869120000|2022-06-10 13:52:00|||||||||75
1654869130000|2022-06-10 13:52:10|89.41|89.38|89.45|89.4|89.45|89.4|89.4|89.38|8865
1654869140000|2022-06-10 13:52:20|89.47|89.41|89.49|89.43|89.51|89.45|89.47|89.41|4650
1654869150000|2022-06-10 13:52:30|89.47|89.42|89.41|89.37|89.47|89.42|89.39|89.37|1198
1654869160000|2022-06-10 13:52:40|89.4|89.35|89.41|89.37|89.41|89.37|89.38|89.35|503
1654869170000|2022-06-10 13:52:50|89.4|89.36|89.42|89.4|89.45|89.41|89.4|89.36|4458
1654869180000|2022-06-10 13:53:00|89.41|89.39|89.52|89.46|89.52|89.46|89.39|89.35|15760
1654869190000|2022-06-10 13:53:10|89.51|89.47|89.59|89.52|89.6|89.54|89.51|89.46|7393
1654869200000|2022-06-10 13:53:20|89.6|89.53|89.63|89.59|89.63|89.59|89.58|89.52|13842
1654869210000|2022-06-10 13:53:30|89.64|89.6|89.57|89.53|89.78|89.72|89.57|89.52|100380
1654869220000|2022-06-10 13:53:40|89.58|89.54|89.54|89.5|89.58|89.54|89.51|89.45|889
1654869230000|2022-06-10 13:53:50|89.55|89.51|89.57|89.53|89.57|89.54|89.52|89.51|4306
1654869240000|2022-06-10 13:54:00|89.59|89.54|89.68|89.61|89.68|89.63|89.59|89.53|11331
1654869250000|2022-06-10 13:54:10|89.66|89.6|89.68|89.61|89.68|89.63|89.65|89.6|1855
1654869260000|2022-06-10 13:54:20|89.7|89.62|89.7|89.65|89.7|89.67|89.68|89.61|6048
1654869270000|2022-06-10 13:54:30|89.67|89.66|89.67|89.63|89.69|89.67|89.64|89.57|10580
1654869280000|2022-06-10 13:54:40|89.64|89.62|89.69|89.63|89.69|89.64|89.64|89.6|17580
1654869290000|2022-06-10 13:54:50|89.68|89.62|89.7|89.64|89.7|89.65|89.67|89.62|0
1654869300000|2022-06-10 13:55:00|89.66|89.63|89.65|89.63|89.69|89.63|89.65|89.62|5429
1654869310000|2022-06-10 13:55:10|89.63|89.62|89.62|89.58|89.64|89.62|89.62|89.57|6225
1654869320000|2022-06-10 13:55:20|89.65|89.59|89.66|89.6|89.67|89.62|89.65|89.59|4251
1654869330000|2022-06-10 13:55:30|89.65|89.59|89.65|89.6|89.65|89.6|89.62|89.59|0
1654869340000|2022-06-10 13:55:40|89.64|89.59|89.64|89.59|89.64|89.59|89.63|89.59|2
1654869350000|2022-06-10 13:55:50|89.63|89.6|89.64|89.6|89.64|89.6|89.63|89.59|0
1654869360000|2022-06-10 13:56:00|89.63|89.61|89.64|89.59|89.64|89.61|89.63|89.59|0
1654869370000|2022-06-10 13:56:10|89.63|89.6|89.64|89.59|89.64|89.6|89.63|89.59|10
1654869380000|2022-06-10 13:56:20|89.63|89.57|89.6|89.56|89.63|89.57|89.59|89.54|2415
1654869390000|2022-06-10 13:56:30|89.57|89.55|89.57|89.54|89.57|89.55|89.57|89.54|104
1654869400000|2022-06-10 13:56:40|89.56|89.53|89.54|89.5|89.56|89.53|89.53|89.5|3086
1654869410000|2022-06-10 13:56:50|89.56|89.51|89.56|89.51|89.56|89.51|89.55|89.51|0
1654869420000|2022-06-10 13:57:00|89.57|89.52|89.56|89.52|89.57|89.52|89.56|89.52|2316
1654869430000|2022-06-10 13:57:10|89.57|89.53|89.64|89.59|89.65|89.6|89.57|89.53|401
1654869440000|2022-06-10 13:57:20|89.63|89.6|89.59|89.54|89.64|89.63|89.56|89.5|16598
1654869450000|2022-06-10 13:57:30|89.57|89.55|89.56|89.5|89.57|89.55|89.54|89.5|1922
1654869460000|2022-06-10 13:57:40|89.55|89.52|89.51|89.48|89.55|89.52|89.51|89.46|6353
1654869470000|2022-06-10 13:57:50|89.5|89.45|89.45|89.4|89.5|89.45|89.44|89.39|39164
1654869480000|2022-06-10 13:58:00|89.44|89.39|89.4|89.35|89.45|89.39|89.4|89.35|730
1654869490000|2022-06-10 13:58:10|89.39|89.37|89.42|89.36|89.42|89.37|89.38|89.35|12434
1654869500000|2022-06-10 13:58:20|89.41|89.35|89.36|89.31|89.42|89.35|89.36|89.31|8493
1654869510000|2022-06-10 13:58:30|89.38|89.32|89.37|89.33|89.39|89.33|89.37|89.31|901
1654869520000|2022-06-10 13:58:40|89.36|89.31|89.33|89.3|89.36|89.31|89.33|89.3|4450
1654869530000|2022-06-10 13:58:50|89.32|89.28|89.3|89.26|89.32|89.28|89.3|89.26|459
1654869540000|2022-06-10 13:59:00|89.29|89.27|89.26|89.24|89.29|89.27|89.26|89.24|374
1654869550000|2022-06-10 13:59:10|89.29|89.25|89.29|89.24|89.29|89.25|89.29|89.24|100000
1654869570000|2022-06-10 13:59:30|89.28|89.25|89.29|89.25|89.29|89.25|89.28|89.24|1000
1654869580000|2022-06-10 13:59:40|89.28|89.24|89.28|89.24|89.29|89.25|89.28|89.23|1150
1654869590000|2022-06-10 13:59:50|89.29|89.25|89.29|89.24|89.29|89.25|89.28|89.24|0
1654869600000|2022-06-10 14:00:00|89.28|89.22|89.28|89.22|89.28|89.23|89.24|89.04|27198
1654869610000|2022-06-10 14:00:10|89.29|89.24|89.34|89.29|89.35|89.29|89.29|89.24|9741
1654869620000|2022-06-10 14:00:20|89.35|89.3|89.43|89.38|89.43|89.39|89.35|89.3|21285
1654869630000|2022-06-10 14:00:30|89.44|89.39|89.39|89.34|89.45|89.39|89.39|89.33|30147
1654869640000|2022-06-10 14:00:40||89.36||89.36||89.36||89.36|0
1654869650000|2022-06-10 14:00:50|89.36|89.34|89.38|89.36|89.41|89.36|89.36|89.33|1000
1654869660000|2022-06-10 14:01:00|89.37|89.33|89.37|89.31|89.38|89.33|89.34|89.29|1319
1654869670000|2022-06-10 14:01:10|89.35|89.32|89.23|89.2|89.35|89.32|89.2|89.18|18899
1654869690000|2022-06-10 14:01:30||89.21||89.21||89.21||89.21|98
1654869700000|2022-06-10 14:01:40|89.26||89.26||89.26||89.26||0
1654869710000|2022-06-10 14:01:50|||||||||4874
1654869720000|2022-06-10 14:02:00|89.25||89.25||89.26||89.25||10
1654869730000|2022-06-10 14:02:10|89.24|89.2|89.23|89.21|89.25|89.21|89.21|89.2|25539
1654869740000|2022-06-10 14:02:20|89.25|89.22|89.33|89.3|89.33|89.3|89.25|89.22|24570
1654869750000|2022-06-10 14:02:30|89.35|89.31|89.39|89.34|89.4|89.35|89.35|89.31|27347
1654869760000|2022-06-10 14:02:40|89.38|89.35|89.37|89.35|89.4|89.35|89.37|89.35|930
1654869770000|2022-06-10 14:02:50|89.36|89.36|89.37|89.35|89.37|89.36|89.36|89.34|10198
1654869780000|2022-06-10 14:03:00|89.36|89.34|89.37|89.34|89.37|89.35|89.36|89.32|16225
1654869790000|2022-06-10 14:03:10|89.36|89.33|89.32|89.29|89.36|89.35|89.31|89.27|10460
1654869800000|2022-06-10 14:03:20|89.35|89.3|89.42|89.39|89.45|89.41|89.35|89.3|8606
1654869810000|2022-06-10 14:03:30|89.41|89.4|89.45|89.42|89.45|89.42|89.41|89.38|1006
1654869820000|2022-06-10 14:03:40|89.43|89.43|89.45|89.42|89.48|89.44|89.43|89.42|11150
1654869830000|2022-06-10 14:03:50|89.43|89.41|89.45|89.42|89.45|89.43|89.43|89.41|10960
1654869840000|2022-06-10 14:04:00|89.46|89.43|89.47|89.45|89.47|89.45|89.46|89.43|9816
1654869850000|2022-06-10 14:04:10|89.46|89.44|89.51|89.47|89.53|89.47|89.46|89.44|12837
1654869860000|2022-06-10 14:04:20|89.53|89.48|89.54|89.5|89.58|89.53|89.5|89.48|7778
1654869870000|2022-06-10 14:04:30|89.56|89.51|89.56|89.52|89.56|89.52|89.56|89.51|9706
1654869880000|2022-06-10 14:04:40||89.53||89.53||89.53||89.52|1524
1654869890000|2022-06-10 14:04:50|89.55|89.51|89.43|89.39|89.56|89.53|89.43|89.38|36792
1654869900000|2022-06-10 14:05:00|89.42|89.41|89.42|89.4|89.42|89.41|89.42|89.37|12170
1654869910000|2022-06-10 14:05:10|89.41|89.41|89.42|89.38|89.42|89.41|89.39|89.34|18570
1654869920000|2022-06-10 14:05:20|89.41|89.37|89.42|89.39|89.42|89.4|89.41|89.37|0
1654869930000|2022-06-10 14:05:30|||||||||487
1654869940000|2022-06-10 14:05:40|||||||||13
1654869950000|2022-06-10 14:05:50|89.41|89.37|89.25|89.21|89.41|89.37|89.25|89.2|23574
1654869960000|2022-06-10 14:06:00|89.26|89.2|89.25|89.22|89.26|89.23|89.23|89.18|11846
1654869970000|2022-06-10 14:06:10|89.26|89.23|89.28|89.24|89.29|89.25|89.26|89.22|3814
1654869980000|2022-06-10 14:06:20|89.26|89.23|89.26|89.25|89.28|89.25|89.26|89.23|13634
1654869990000|2022-06-10 14:06:30|89.25|89.22|89.26|89.22|89.27|89.23|89.24|89.22|1
1654870000000|2022-06-10 14:06:40|89.25|89.2|89.13|89.09|89.25|89.2|89.13|89.07|369
1654870010000|2022-06-10 14:06:50|89.14|89.1|89.11|89.07|89.17|89.13|89.11|89.05|4455
1654870020000|2022-06-10 14:07:00|89.1|89.06|89.1|89.06|89.1|89.06|89.1|89.06|18
1654870030000|2022-06-10 14:07:10|89.09|89.07|89.11|89.07|89.13|89.09|89.09|89.07|4484
1654870040000|2022-06-10 14:07:20|89.1|89.06|89.05|89|89.11|89.07|89.05|89|1048
1654870050000|2022-06-10 14:07:30|89.04|89.02|89|88.98|89.04|89.02|89|88.95|30957
1654870060000|2022-06-10 14:07:40|89.02|88.99|89.01|88.98|89.05|89|89|88.98|4111
1654870070000|2022-06-10 14:07:50|89.03|89.01|89.04|89.01|89.07|89.02|89.03|89.01|3552
1654870080000|2022-06-10 14:08:00|89.03|88.99|89.04|89|89.04|89|89.02|88.98|11909
1654870090000|2022-06-10 14:08:10|89.03|88.98|89.03|88.99|89.04|89|89.01|88.98|702
1654870100000|2022-06-10 14:08:20|89.04||89.04||89.04||89.04||0
1654870110000|2022-06-10 14:08:30|89.03|88.98|89.03|88.98|89.03|89|89.02|88.98|0
1654870120000|2022-06-10 14:08:40|89.02||89.03||89.03||89.02||0
1654870130000|2022-06-10 14:08:50|89.05|89|89.04|89|89.06|89|89.04|89|180
1654870140000|2022-06-10 14:09:00|89.01|88.98|89.03|88.99|89.04|88.99|89.01|88.98|1796
1654870150000|2022-06-10 14:09:10|89.02|88.98|89|88.98|89.02|88.98|89|88.98|4522
1654870160000|2022-06-10 14:09:20|88.99||89.02||89.02||88.99||6
1654870170000|2022-06-10 14:09:30|89.01|88.99|89.09|89.03|89.1|89.03|89.01|88.98|23487
1654870180000|2022-06-10 14:09:40|89.08|89.04|89.1|89.05|89.1|89.06|89.08|89.04|20
1654870190000|2022-06-10 14:09:50|89.11|89.06|89.1|89.06|89.11|89.06|89.1|89.06|10
1654870200000|2022-06-10 14:10:00|89.09|89.03|89.08|89.03|89.09|89.04|89.06|89.02|4410
1654870210000|2022-06-10 14:10:10|89.07||89.07||89.08||89.07||0
1654870220000|2022-06-10 14:10:20|89.08|89.04|89.08|89.04|89.09|89.06|89.08|89.03|9594
1654870230000|2022-06-10 14:10:30|89.06|89.03|89.08|89.03|89.08|89.03|89.06|89.03|0
1654870240000|2022-06-10 14:10:40|89.07|89.04|89.06|89.03|89.07|89.04|89.06|89.03|11558
1654870250000|2022-06-10 14:10:50|89.05|89.02|89.01|88.97|89.05|89.02|89|88.96|16339
1654870260000|2022-06-10 14:11:00|89|88.96|88.97|88.92|89|88.98|88.96|88.9|31793
1654870270000|2022-06-10 14:11:10|88.92|88.91|88.93|88.87|88.96|88.92|88.91|88.85|36057
1654870280000|2022-06-10 14:11:20|88.92|88.85|88.95|88.91|88.96|88.91|88.9|88.85|29308
1654870290000|2022-06-10 14:11:30|88.94|88.88|88.97|88.92|88.97|88.94|88.93|88.87|25567
1654870300000|2022-06-10 14:11:40|88.99|88.94|89.01|88.97|89.01|88.97|88.98|88.94|500
1654870310000|2022-06-10 14:11:50|89||88.98||89.01||88.98||143
1654870320000|2022-06-10 14:12:00|88.97|88.94|88.97|88.94|88.98|88.96|88.96|88.94|6694
1654870330000|2022-06-10 14:12:10|88.98||88.98||88.98||88.97||100
1654870340000|2022-06-10 14:12:20|88.97|88.91|88.9|88.85|88.97|88.91|88.89|88.85|8821
1654870350000|2022-06-10 14:12:30|88.89|88.83|88.91|88.86|88.91|88.86|88.87|88.82|6
1654870360000|2022-06-10 14:12:40|88.9|88.85|88.92|88.87|88.93|88.88|88.9|88.85|5
1654870370000|2022-06-10 14:12:50|88.9|88.86|88.84|88.79|88.9|88.86|88.84|88.79|10423
1654870380000|2022-06-10 14:13:00|88.83|88.78|88.83|88.79|88.84|88.79|88.8|88.76|1405
1654870390000|2022-06-10 14:13:10|88.82|88.78|88.76|88.71|88.82|88.78|88.76|88.71|9253
1654870400000|2022-06-10 14:13:20|88.77|88.72|88.76|88.71|88.78|88.72|88.74|88.7|1611
1654870410000|2022-06-10 14:13:30|88.75|88.7|88.75|88.71|88.76|88.72|88.73|88.7|28223
1654870420000|2022-06-10 14:13:40|88.74|88.7|88.73|88.69|88.76|88.74|88.69|88.65|33501
1654870430000|2022-06-10 14:13:50|88.72|88.67|88.69|88.67|88.73|88.68|88.68|88.63|644
1654870440000|2022-06-10 14:14:00|88.68|88.65|88.65|88.61|88.68|88.65|88.65|88.61|4629
1654870450000|2022-06-10 14:14:10|88.64|88.6|88.62|88.59|88.65|88.61|88.59|88.57|17151
1654870460000|2022-06-10 14:14:20|88.64|88.61|88.65|88.62|88.65|88.63|88.64|88.61|15336
1654870470000|2022-06-10 14:14:30|88.64|88.63|88.65|88.6|88.65|88.63|88.64|88.6|516
1654870480000|2022-06-10 14:14:40|88.64|88.59|88.64|88.6|88.65|88.64|88.62|88.59|2306
1654870490000|2022-06-10 14:14:50|88.63|88.59|88.64|88.59|88.64|88.59|88.62|88.59|0
1654870500000|2022-06-10 14:15:00|88.63|88.56|88.61|88.59|88.64|88.6|88.6|88.55|10253
1654870510000|2022-06-10 14:15:10|88.6|88.55|88.59|88.55|88.6|88.55|88.57|88.52|4762
1654870520000|2022-06-10 14:15:20|88.61|88.56|88.65|88.61|88.65|88.63|88.61|88.56|7062
1654870530000|2022-06-10 14:15:30|88.68|88.62|88.71|88.67|88.72|88.69|88.68|88.61|740
1654870540000|2022-06-10 14:15:40|88.69|88.69|88.71|88.67|88.71|88.69|88.69|88.63|1262
1654870550000|2022-06-10 14:15:50|88.7|88.66|88.72|88.67|88.74|88.69|88.7|88.65|3127
1654870560000|2022-06-10 14:16:00|88.71|88.68|88.71|88.67|88.71|88.68|88.7|88.67|4
1654870570000|2022-06-10 14:16:10||88.68||88.68||88.68||88.67|22991
1654870580000|2022-06-10 14:16:20|88.74|88.7|88.75|88.7|88.75|88.7|88.68|88.63|12390
1654870590000|2022-06-10 14:16:30|88.74|88.69|88.77|88.71|88.77|88.71|88.71|88.67|4927
1654870600000|2022-06-10 14:16:40|88.75|88.73|88.78|88.72|88.79|88.74|88.72|88.68|4480
1654870610000|2022-06-10 14:16:50|88.77|88.7|88.76|88.71|88.78|88.73|88.73|88.69|11341
1654870620000|2022-06-10 14:17:00|88.75|88.72|88.75|88.71|88.76|88.72|88.75|88.71|1000
1654870630000|2022-06-10 14:17:10|88.74|88.69|88.75|88.69|88.75|88.69|88.72|88.69|2475
1654870640000|2022-06-10 14:17:20|88.74||88.73||88.75||88.73||2992
1654870650000|2022-06-10 14:17:30|88.74||88.74||88.75||88.73||0
1654870660000|2022-06-10 14:17:40|88.73||88.73||88.73||88.73||0
1654870670000|2022-06-10 14:17:50|88.72|88.7|88.71|88.67|88.73|88.7|88.71|88.67|734
1654870680000|2022-06-10 14:18:00|88.72|88.65|88.65|88.6|88.72|88.65|88.65|88.6|1141
1654870690000|2022-06-10 14:18:10|88.64|88.59|88.62|88.6|88.64|88.6|88.62|88.57|0
1654870700000|2022-06-10 14:18:20|88.61|88.56|88.62|88.57|88.62|88.57|88.6|88.56|13550
1654870710000|2022-06-10 14:18:30|88.61|88.56|88.64|88.63|88.64|88.63|88.6|88.55|1080
1654870720000|2022-06-10 14:18:40|88.63|88.61|88.64|88.6|88.64|88.61|88.63|88.58|2500
1654870730000|2022-06-10 14:18:50|88.66|88.61|88.72|88.68|88.73|88.68|88.66|88.61|3543
1654870740000|2022-06-10 14:19:00|88.7|88.67|88.7|88.66|88.7|88.67|88.7|88.64|27003
1654870750000|2022-06-10 14:19:10|88.73|88.68|88.74|88.69|88.74|88.69|88.73|88.68|1956
1654870760000|2022-06-10 14:19:20|88.75|88.7|88.71|88.67|88.75|88.71|88.69|88.65|7809
1654870770000|2022-06-10 14:19:30|88.7|88.68|88.71|88.68|88.71|88.69|88.7|88.68|564
1654870780000|2022-06-10 14:19:40|88.7|88.67|88.71|88.67|88.71|88.67|88.69|88.67|1603
1654870790000|2022-06-10 14:19:50|88.7||88.7||88.7||88.7||0
1654870800000|2022-06-10 14:20:00|88.69|88.68|88.7|88.67|88.7|88.68|88.69|88.67|16172
1654870810000|2022-06-10 14:20:10|88.69|88.65|88.7|88.66|88.72|88.68|88.69|88.65|446
1654870820000|2022-06-10 14:20:20||88.65||88.67||88.67||88.65|200
1654870830000|2022-06-10 14:20:30|88.69|88.66|88.68|88.67|88.69|88.67|88.68|88.66|0
1654870840000|2022-06-10 14:20:40|88.67|88.66|88.68|88.63|88.68|88.67|88.65|88.63|22740
1654870850000|2022-06-10 14:20:50|88.71|88.66|88.78|88.75|88.78|88.75|88.71|88.66|45
1654870860000|2022-06-10 14:21:00|88.77|88.73|88.77|88.73|88.77|88.75|88.75|88.71|9983
1654870870000|2022-06-10 14:21:10|88.76|88.72|88.75|88.71|88.76|88.72|88.75|88.71|0
1654870880000|2022-06-10 14:21:20|88.76|88.72|88.77|88.73|88.77|88.73|88.76|88.72|190
1654870890000|2022-06-10 14:21:30|88.76|88.72|88.74|88.72|88.77|88.76|88.74|88.72|12185
1654870900000|2022-06-10 14:21:40|88.72|88.7|88.73|88.7|88.75|88.72|88.72|88.7|2493
1654870910000|2022-06-10 14:21:50|88.72|88.69|88.74|88.7|88.74|88.7|88.72|88.68|1150
1654870920000|2022-06-10 14:22:00|88.73|88.69|88.77|88.72|88.77|88.73|88.73|88.69|5197
1654870930000|2022-06-10 14:22:10|88.7|88.71|88.73|88.71|88.76|88.72|88.7|88.68|73387
1654870940000|2022-06-10 14:22:20|||||||||5000
1654870950000|2022-06-10 14:22:30|88.75|88.72|88.73|88.7|88.76|88.73|88.72|88.69|16219
1654870960000|2022-06-10 14:22:40|88.72|88.69|88.72|88.69|88.72|88.7|88.71|88.69|0
1654870970000|2022-06-10 14:22:50|88.71||88.71||88.72||88.71||353
1654870980000|2022-06-10 14:23:00|88.7|88.67|88.7|88.66|88.71|88.69|88.7|88.66|5964
1654870990000|2022-06-10 14:23:10|88.69||88.7||88.7||88.68||12
1654871000000|2022-06-10 14:23:20|88.71|88.67|88.73|88.69|88.74|88.69|88.69|88.67|2407
1654871010000|2022-06-10 14:23:30|88.74|88.71|88.7|88.66|88.74|88.71|88.68|88.66|3246
1654871020000|2022-06-10 14:23:40|88.69||88.68||88.7||88.67||7607
1654871030000|2022-06-10 14:23:50|88.69||88.69||88.69||88.67||2230
1654871040000|2022-06-10 14:24:00|88.68|88.67|88.69|88.66|88.69|88.67|88.64|88.61|2584
1654871050000|2022-06-10 14:24:10|88.71|88.68|88.71|88.67|88.72|88.69|88.71|88.66|2677
1654871060000|2022-06-10 14:24:20|88.7|88.66|88.71|88.67|88.71|88.67|88.67|88.63|2060
1654871070000|2022-06-10 14:24:30|88.7|88.66|88.69|88.65|88.71|88.67|88.65|88.63|6146
1654871080000|2022-06-10 14:24:40|88.68|88.63|88.69|88.64|88.69|88.64|88.65|88.63|37981
1654871090000|2022-06-10 14:24:50|88.68|88.63|88.69|88.65|88.72|88.68|88.67|88.63|3899
1654871100000|2022-06-10 14:25:00|88.71|88.66|88.69|88.65|88.71|88.66|88.69|88.65|3000
1654871110000|2022-06-10 14:25:10|88.68|88.66|88.69|88.65|88.69|88.66|88.68|88.65|3365
1654871130000|2022-06-10 14:25:30|88.68|88.66|88.69|88.66|88.69|88.66|88.68|88.66|0
1654871140000|2022-06-10 14:25:40|88.7|88.67|88.76|88.71|88.76|88.71|88.7|88.67|18374
1654871150000|2022-06-10 14:25:50|88.77|88.72|88.76|88.71|88.77|88.73|88.74|88.71|0
1654871160000|2022-06-10 14:26:00|88.77|88.72|88.76|88.71|88.77|88.73|88.75|88.71|4611
1654871170000|2022-06-10 14:26:10|88.77|88.73|88.76|88.73|88.77|88.74|88.76|88.73|1168
1654871180000|2022-06-10 14:26:20|88.77||88.77||88.77||88.77||3108
1654871190000|2022-06-10 14:26:30|88.76|88.74|88.76|88.74|88.76|88.74|88.76|88.74|22
1654871200000|2022-06-10 14:26:40|88.77|88.75|88.77|88.74|88.77|88.76|88.77|88.74|831
1654871210000|2022-06-10 14:26:50||88.75||88.75||88.75||88.75|0
1654871220000|2022-06-10 14:27:00|88.76|88.74|88.74|88.7|88.77|88.75|88.72|88.68|58573
1654871230000|2022-06-10 14:27:10|88.73|88.71|88.73|88.7|88.74|88.71|88.72|88.7|3
1654871240000|2022-06-10 14:27:20|88.71|88.64|88.66|88.62|88.71|88.67|88.65|88.62|2501
1654871250000|2022-06-10 14:27:30|88.65|88.6|88.61|88.59|88.65|88.6|88.61|88.57|330
1654871260000|2022-06-10 14:27:40|88.6|88.58|88.61|88.56|88.61|88.59|88.54|88.5|4718
1654871270000|2022-06-10 14:27:50|88.6|88.55|88.54|88.5|88.6|88.55|88.53|88.5|10889
1654871280000|2022-06-10 14:28:00|88.53||88.54||88.54||88.53||1000
1654871290000|2022-06-10 14:28:10|88.52|88.48|88.52|88.5|88.55|88.51|88.51|88.47|33909
1654871300000|2022-06-10 14:28:20|88.51|88.48|88.53|88.49|88.53|88.49|88.5|88.46|3446
1654871310000|2022-06-10 14:28:30|88.52|88.53|88.54|88.5|88.56|88.53|88.52|88.5|32359
1654871320000|2022-06-10 14:28:40|88.55|88.49|88.55|88.51|88.56|88.52|88.51|88.49|33728
1654871330000|2022-06-10 14:28:50|88.54|88.5|88.54|88.5|88.59|88.54|88.53|88.49|1930
1654871340000|2022-06-10 14:29:00|88.55|88.51|88.63|88.58|88.63|88.58|88.53|88.51|3748
1654871350000|2022-06-10 14:29:10|88.62|88.59|88.64|88.6|88.67|88.63|88.62|88.58|7056
1654871360000|2022-06-10 14:29:20|88.66|88.61|88.66|88.61|88.66|88.61|88.64|88.6|1
1654871370000|2022-06-10 14:29:30|88.68|88.62|88.7|88.65|88.71|88.66|88.66|88.62|0
1654871380000|2022-06-10 14:29:40|88.71|88.67|88.69|88.66|88.71|88.67|88.69|88.65|2500
1654871390000|2022-06-10 14:29:50|88.7|88.65|88.69|88.65|88.71|88.65|88.66|88.63|4522
1654871400000|2022-06-10 14:30:00|88.67|88.63|88.72|88.67|88.72|88.68|88.65|88.63|2947
1654871410000|2022-06-10 14:30:10|88.71|88.66|88.7|88.66|88.72|88.66|88.67|88.65|1126
1654871420000|2022-06-10 14:30:20|88.71|88.65|88.71|88.66|88.72|88.68|88.71|88.65|6523
1654871430000|2022-06-10 14:30:30|88.72|88.68|88.69|88.67|88.73|88.68|88.69|88.67|0
1654871440000|2022-06-10 14:30:40|88.7||88.71||88.71||88.7||0
1654871450000|2022-06-10 14:30:50||88.68||88.68||88.68||88.68|0
1654871460000|2022-06-10 14:31:00|88.7||88.7||88.71||88.7||0
1654871470000|2022-06-10 14:31:10|88.69|88.67|88.74|88.7|88.74|88.7|88.69|88.67|8515
1654871480000|2022-06-10 14:31:20|88.76|88.72|88.8|88.74|88.81|88.75|88.76|88.72|2527
1654871490000|2022-06-10 14:31:30|88.81||88.78||88.81||88.77||0
1654871500000|2022-06-10 14:31:40|88.79|88.75|88.79|88.76|88.81|88.76|88.79|88.75|0
1654871510000|2022-06-10 14:31:50||88.77||88.76||88.77||88.76|0
1654871520000|2022-06-10 14:32:00|88.78|88.73|88.79|88.75|88.79|88.75|88.77|88.73|1930
1654871530000|2022-06-10 14:32:10|88.78|88.73|88.79|88.74|88.79|88.77|88.78|88.73|0
1654871540000|2022-06-10 14:32:20|88.78|88.75|88.78|88.74|88.78|88.76|88.78|88.74|50
1654871560000|2022-06-10 14:32:40||88.75||88.74||88.75||88.74|0
1654871570000|2022-06-10 14:32:50|88.79|88.75|88.78|88.74|88.84|88.79|88.78|88.74|14130
1654871580000|2022-06-10 14:33:00|88.77|88.72|88.77|88.73|88.78|88.73|88.77|88.72|252
1654871590000|2022-06-10 14:33:10|88.78|88.75|88.78|88.74|88.82|88.76|88.77|88.73|25000
1654871600000|2022-06-10 14:33:20|88.77|88.73|88.78|88.73|88.78|88.75|88.77|88.73|0
1654871610000|2022-06-10 14:33:30|88.77|88.74|88.77|88.75|88.77|88.75|88.77|88.73|0
1654871620000|2022-06-10 14:33:40|88.76|88.73|88.77|88.74|88.78|88.74|88.75|88.71|2068
1654871630000|2022-06-10 14:33:50|88.78|88.75|88.77|88.73|88.81|88.78|88.77|88.72|7597
1654871640000|2022-06-10 14:34:00|88.76|88.72|88.77|88.73|88.77|88.73|88.76|88.72|0
1654871650000|2022-06-10 14:34:10|88.76||88.77||88.77||88.76||547
1654871660000|2022-06-10 14:34:20|88.76||88.77||88.77||88.74||239
1654871670000|2022-06-10 14:34:30|88.79|88.75|88.8|88.76|88.8|88.76|88.78|88.74|7208
1654871680000|2022-06-10 14:34:40|88.79|88.75|88.79|88.75|88.79|88.75|88.77|88.75|3998
1654871690000|2022-06-10 14:34:50|88.8|88.76|88.79|88.75|88.8|88.77|88.79|88.75|6696
1654871700000|2022-06-10 14:35:00|88.8|88.76|88.8|88.75|88.8|88.76|88.76|88.75|929
1654871710000|2022-06-10 14:35:10|88.81|88.76|88.84|88.8|88.84|88.8|88.81|88.76|1826
1654871720000|2022-06-10 14:35:20|88.83|88.82|88.84|88.79|88.84|88.83|88.83|88.79|62
1654871730000|2022-06-10 14:35:30|88.85|88.8|88.85|88.82|88.85|88.82|88.84|88.8|3215
1654871740000|2022-06-10 14:35:40||88.81||88.8||88.82||88.8|11255
1654871750000|2022-06-10 14:35:50|88.84|88.79|88.85|88.81|88.85|88.81|88.83|88.79|10
1654871760000|2022-06-10 14:36:00|88.87|88.83|88.85|88.82|88.87|88.83|88.85|88.8|2540
1654871770000|2022-06-10 14:36:10|88.87|88.84|88.86|88.82|88.87|88.85|88.86|88.82|5168
1654871780000|2022-06-10 14:36:20|88.85|88.81|88.83|88.81|88.85|88.81|88.82|88.81|2600
1654871790000|2022-06-10 14:36:30|88.82||88.83||88.83||88.82||159
1654871810000|2022-06-10 14:36:50|||||||||10080
1654871820000|2022-06-10 14:37:00|88.82|88.8|88.79|88.75|88.83|88.8|88.78|88.74|17637
1654871830000|2022-06-10 14:37:10||88.76||88.77||88.77||88.75|0
1654871840000|2022-06-10 14:37:20|88.78|88.76|88.78|88.75|88.78|88.76|88.78|88.75|0
1654871850000|2022-06-10 14:37:30|88.77|88.72|88.78|88.74|88.78|88.74|88.76|88.72|2272
1654871860000|2022-06-10 14:37:40|88.77|88.75|88.77|88.74|88.77|88.75|88.77|88.73|0
1654871870000|2022-06-10 14:37:50||88.73||88.73||88.75||88.73|236
1654871880000|2022-06-10 14:38:00||88.74||88.74||88.74||88.74|0
1654871890000|2022-06-10 14:38:10|88.78|88.75|88.86|88.82|88.86|88.83|88.78|88.75|32047
1654871900000|2022-06-10 14:38:20|88.85|88.81|88.86|88.81|88.86|88.81|88.85|88.81|0
1654871910000|2022-06-10 14:38:30|88.85|88.82|88.85|88.81|88.86|88.82|88.84|88.81|22
1654871920000|2022-06-10 14:38:40|88.86|88.82|88.89|88.84|88.9|88.85|88.86|88.81|4737
1654871930000|2022-06-10 14:38:50|88.87|88.85|88.87|88.83|88.87|88.85|88.85|88.81|266
1654871940000|2022-06-10 14:39:00|88.86|88.81|88.87|88.83|88.87|88.83|88.85|88.81|9224
1654871950000|2022-06-10 14:39:10|88.88|88.82|88.87|88.83|88.89|88.83|88.87|88.82|9
1654871960000|2022-06-10 14:39:20|88.86|88.84|88.86|88.83|88.86|88.84|88.86|88.83|2
1654871970000|2022-06-10 14:39:30|88.84|88.8|88.84|88.81|88.86|88.81|88.83|88.79|730
1654871980000|2022-06-10 14:39:40|88.83|88.83|88.84|88.81|88.84|88.83|88.83|88.79|0
1654871990000|2022-06-10 14:39:50|88.83|88.8|88.83|88.79|88.83|88.83|88.83|88.79|1789
1654872000000|2022-06-10 14:40:00|88.82|88.78|88.78|88.77|88.82|88.78|88.78|88.74|13576
1654872010000|2022-06-10 14:40:10|88.8||88.8||88.8||88.8||224
1654872020000|2022-06-10 14:40:20|88.79|88.75|88.79|88.77|88.8|88.77|88.78|88.74|385
1654872030000|2022-06-10 14:40:30|88.78|88.78|88.82|88.79|88.83|88.79|88.78|88.77|454
1654872040000|2022-06-10 14:40:40|88.84|88.84|88.84|88.79|88.86|88.84|88.84|88.79|33061
1654872050000|2022-06-10 14:40:50|88.83|88.8|88.86|88.8|88.86|88.81|88.83|88.79|165
1654872060000|2022-06-10 14:41:00|88.87|88.81|88.84|88.8|88.87|88.83|88.84|88.8|0
1654872070000|2022-06-10 14:41:10|88.86|88.81|88.93|88.89|88.96|88.92|88.86|88.81|18354
1654872080000|2022-06-10 14:41:20|88.92|88.87|88.88|88.83|88.93|88.87|88.88|88.83|5588
1654872090000|2022-06-10 14:41:30|88.9|88.84|88.88|88.85|88.9|88.85|88.87|88.84|50
1654872100000|2022-06-10 14:41:40||88.86||88.86||88.87||88.86|0
1654872110000|2022-06-10 14:41:50|||||||||4
1654872120000|2022-06-10 14:42:00|88.87|88.84|88.82|88.78|88.87|88.84|88.82|88.78|12191
1654872130000|2022-06-10 14:42:10|88.81|88.77|88.81|88.77|88.81|88.77|88.79|88.76|0
1654872140000|2022-06-10 14:42:20|88.8||88.8||88.8||88.79||0
1654872150000|2022-06-10 14:42:30|88.79|88.76|88.72|88.68|88.8|88.76|88.72|88.68|1858
1654872160000|2022-06-10 14:42:40|88.71|88.67|88.7|88.66|88.72|88.68|88.69|88.65|210
1654872170000|2022-06-10 14:42:50|88.69|88.65|88.7|88.67|88.7|88.67|88.69|88.65|4478
1654872180000|2022-06-10 14:43:00|||||||||5696
1654872190000|2022-06-10 14:43:10|88.71|88.68|88.72|88.68|88.74|88.71|88.71|88.68|7961
1654872200000|2022-06-10 14:43:20|88.71|88.67|88.72|88.68|88.72|88.68|88.7|88.66|1126
1654872210000|2022-06-10 14:43:30|88.71|88.67|88.65|88.59|88.71|88.67|88.49|88.4|299366
1654872220000|2022-06-10 14:43:40|88.66|88.6|88.67|88.63|88.68|88.63|88.66|88.6|7070
1654872230000|2022-06-10 14:43:50|88.69|88.62|88.69|88.64|88.7|88.65|88.69|88.61|0
1654872240000|2022-06-10 14:44:00|88.67|88.63|88.72|88.69|88.74|88.69|88.67|88.63|0
1654872250000|2022-06-10 14:44:10|88.74||88.73||88.74||88.73||0
1654872260000|2022-06-10 14:44:20|88.72|88.68|88.78|88.73|88.78|88.73|88.65|88.6|32293
1654872270000|2022-06-10 14:44:30|88.8|88.74|88.78|88.75|88.8|88.75|88.78|88.73|0
1654872280000|2022-06-10 14:44:40|88.77|88.76|88.78|88.75|88.78|88.76|88.77|88.74|547
1654872300000|2022-06-10 14:45:00|88.79|88.76|88.84|88.79|88.87|88.8|88.79|88.76|902
1654872310000|2022-06-10 14:45:10|88.81|88.77|88.81|88.76|88.81|88.78|88.77|88.72|3574
1654872320000|2022-06-10 14:45:20|88.82|88.77|88.84|88.8|88.84|88.8|88.81|88.76|2500
1654872330000|2022-06-10 14:45:30|88.86|88.81|88.89|88.84|88.9|88.85|88.86|88.81|2500
1654872340000|2022-06-10 14:45:40|88.88|88.83|88.86|88.78|88.88|88.83|88.44|88.32|300622
1654872350000|2022-06-10 14:45:50|88.85|88.79|88.86|88.81|88.89|88.82|88.82|88.79|13463
1654872360000|2022-06-10 14:46:00|88.85|88.79|88.83|88.79|88.85|88.8|88.8|88.76|19060
1654872370000|2022-06-10 14:46:10|88.81|88.78|88.93|88.86|88.93|88.86|88.79|88.75|14491
1654872380000|2022-06-10 14:46:20|88.92|88.82|88.93|88.84|88.93|88.84|88.86|88.8|4600
1654872390000|2022-06-10 14:46:30|88.94|88.85|88.9|88.84|88.94|88.86|88.87|88.81|1107
1654872400000|2022-06-10 14:46:40|88.91|88.86|88.9|88.87|88.93|88.88|88.89|88.86|5000
1654872410000|2022-06-10 14:46:50||88.86||88.86||88.86||88.86|0
1654872420000|2022-06-10 14:47:00||88.87||88.86||88.87||88.86|80
1654872430000|2022-06-10 14:47:10|88.92|88.87|88.95|88.88|88.96|88.9|88.91|88.87|14410
1654872440000|2022-06-10 14:47:20|88.94|88.87|88.72|88.65|88.94|88.87|88.54|88.3|319332
1654872450000|2022-06-10 14:47:30|88.73|88.66|88.77|88.73|88.79|88.73|88.73|88.66|0
1654872460000|2022-06-10 14:47:40|88.79|88.74|88.82|88.78|88.82|88.79|88.79|88.74|4336
1654872470000|2022-06-10 14:47:50|88.8|88.77|88.82|88.78|88.87|88.81|88.75|88.68|55454
1654872480000|2022-06-10 14:48:00|88.81|88.79|88.85|88.81|88.86|88.82|88.81|88.78|14710
1654872490000|2022-06-10 14:48:10|88.84|88.82|88.85|88.82|88.85|88.82|88.82|88.82|3688
1654872500000|2022-06-10 14:48:20|88.86|88.84|88.91|88.87|88.93|88.87|88.86|88.82|13197
1654872520000|2022-06-10 14:48:40|88.89|88.84|88.89|88.85|88.89|88.87|88.87|88.84|10437
1654872530000|2022-06-10 14:48:50|88.88|88.82|88.86|88.81|88.88|88.82|88.83|88.75|0
1654872540000|2022-06-10 14:49:00|88.85|88.8|88.85|88.82|88.86|88.82|88.85|88.8|252
1654872550000|2022-06-10 14:49:10|88.84|88.81|88.89|88.84|88.89|88.84|88.81|88.75|15900
1654872560000|2022-06-10 14:49:20|88.88|88.83|88.89|88.83|88.89|88.83|88.88|88.83|57
1654872570000|2022-06-10 14:49:30|88.91|88.84|88.87|88.84|88.91|88.86|88.87|88.83|28471
1654872580000|2022-06-10 14:49:40|88.9|88.85|88.91|88.86|88.92|88.86|88.9|88.85|221
1654872590000|2022-06-10 14:49:50|88.93|88.87|88.89|88.84|88.96|88.91|88.89|88.84|173
1654872600000|2022-06-10 14:50:00|88.9|88.83|88.87|88.83|88.9|88.85|88.87|88.83|2598
1654872610000|2022-06-10 14:50:10|88.89|88.84|88.9|88.84|88.9|88.85|88.89|88.84|1
1654872620000|2022-06-10 14:50:20|88.88|88.83|88.88|88.83|88.88|88.83|88.86|88.83|9080
1654872630000|2022-06-10 14:50:30|88.86|88.84|88.9|88.87|88.9|88.88|88.86|88.84|3719
1654872640000|2022-06-10 14:50:40|88.89|88.86|88.76|88.68|88.89|88.86|88.69|88.51|245495
1654872650000|2022-06-10 14:50:50|88.77|88.69|88.83|88.76|88.84|88.76|88.69|88.6|19610
1654872660000|2022-06-10 14:51:00|88.84|88.77|88.82|88.77|88.84|88.77|88.81|88.75|1250
1654872670000|2022-06-10 14:51:10|88.85|88.78|88.85|88.77|88.85|88.78|88.84|88.77|0
1654872680000|2022-06-10 14:51:20|88.84|88.78|88.82|88.78|88.84|88.78|88.82|88.78|9
1654872690000|2022-06-10 14:51:30|||||||||2000
1654872700000|2022-06-10 14:51:40|88.81||88.81||88.81||88.81||76
1654872710000|2022-06-10 14:51:50|88.8|88.76|88.65|88.62|88.8|88.76|88.64|88.61|20130
1654872720000|2022-06-10 14:52:00|88.63|88.61|88.61|88.5|88.63|88.63|88.59|88.36|15313
1654872730000|2022-06-10 14:52:10|88.62|88.57|88.64|88.6|88.65|88.61|88.57|88.49|6537
1654872740000|2022-06-10 14:52:20|88.65|88.65|88.65|88.61|88.68|88.65|88.65|88.6|24012
1654872750000|2022-06-10 14:52:30|88.69|88.62|88.68|88.62|88.71|88.65|88.67|88.61|1210
1654872760000|2022-06-10 14:52:40|88.67|88.65|88.68|88.63|88.68|88.65|88.67|88.62|5911
1654872770000|2022-06-10 14:52:50|88.67|88.62|88.64|88.61|88.67|88.62|88.64|88.6|730
1654872780000|2022-06-10 14:53:00|88.63|88.6|88.6|88.56|88.64|88.6|88.6|88.56|13049
1654872790000|2022-06-10 14:53:10|88.59||88.58||88.59||88.58||0
1654872800000|2022-06-10 14:53:20|88.57|88.53|88.62|88.57|88.62|88.57|88.55|88.5|5747
1654872810000|2022-06-10 14:53:30|88.64|88.58|88.65|88.6|88.69|88.64|88.63|88.58|18648
1654872830000|2022-06-10 14:53:50|88.66|88.61|88.66|88.61|88.66|88.61|88.66|88.61|0
1654872840000|2022-06-10 14:54:00|88.65|88.6|88.53|88.48|88.65|88.6|88.53|88.45|10683
1654872850000|2022-06-10 14:54:10|88.52|88.46|88.52|88.49|88.53|88.5|88.5|88.42|21255
1654872860000|2022-06-10 14:54:20|88.53|88.5|88.52|88.49|88.53|88.5|88.51|88.49|2364
1654872870000|2022-06-10 14:54:30|88.51|88.47|88.54|88.49|88.55|88.52|88.42|88.32|41766
1654872880000|2022-06-10 14:54:40|||||||||5655
1654872900000|2022-06-10 14:55:00|88.55|88.5|88.52|88.49|88.58|88.53|88.46|88.43|26464
1654872910000|2022-06-10 14:55:10|88.51|88.48|88.52|88.48|88.52|88.48|88.49|88.47|3315
1654872920000|2022-06-10 14:55:20|88.51|88.47|88.48|88.46|88.51|88.48|88.48|88.46|10873
1654872930000|2022-06-10 14:55:30|88.47|88.47|88.48|88.45|88.48|88.47|88.47|88.45|9848
1654872940000|2022-06-10 14:55:40|88.47|88.43|88.43|88.38|88.47|88.43|88.39|88.33|36639
1654872950000|2022-06-10 14:55:50|88.45|88.39|88.42|88.38|88.45|88.39|88.42|88.38|440
1654872960000|2022-06-10 14:56:00|||||||||4
1654872970000|2022-06-10 14:56:10|88.41|88.37|88.36|88.33|88.41|88.37|88.36|88.31|6277
1654872980000|2022-06-10 14:56:20|88.35|88.3|88.31|88.24|88.35|88.3|88.31|88.23|5426
1654872990000|2022-06-10 14:56:30|88.33|88.25|88.37|88.34|88.38|88.35|88.31|88.25|18039
1654873000000|2022-06-10 14:56:40|88.35|88.33|88.37|88.34|88.37|88.34|88.34|88.31|1861
1654873010000|2022-06-10 14:56:50|88.38|88.35|88.38|88.34|88.38|88.35|88.38|88.34|1114
1654873020000|2022-06-10 14:57:00|88.37|88.33|88.38|88.34|88.38|88.34|88.35|88.33|3751
1654873030000|2022-06-10 14:57:10|88.39|88.35|88.37|88.34|88.41|88.4|88.35|88.32|41805
1654873040000|2022-06-10 14:57:20|88.39|88.35|88.37|88.35|88.39|88.35|88.37|88.35|0
1654873050000|2022-06-10 14:57:30|88.36|88.34|88.37|88.35|88.37|88.35|88.36|88.34|5572
1654873060000|2022-06-10 14:57:40|88.36|88.34|88.32|88.28|88.36|88.34|88.31|88.25|8433
1654873070000|2022-06-10 14:57:50||88.29||88.29||88.29||88.29|0
1654873080000|2022-06-10 14:58:00|88.3|88.28|88.26|88.23|88.31|88.28|88.26|88.13|6857
1654873090000|2022-06-10 14:58:10|88.3|88.24|88.3|88.25|88.3|88.25|88.3|88.24|9010
1654873100000|2022-06-10 14:58:20|88.29|88.26|88.32|88.28|88.32|88.28|88.28|88.26|1366
1654873110000|2022-06-10 14:58:30|88.33|88.29|88.34|88.29|88.34|88.29|88.33|88.29|1206
1654873120000|2022-06-10 14:58:40|88.33|88.28|88.28|88.22|88.34|88.28|88.27|88.22|4107
1654873130000|2022-06-10 14:58:50|88.26|88.19|88.25|88.2|88.26|88.2|88.23|88.17|10512
1654873140000|2022-06-10 14:59:00|88.24|88.22|88.24|88.19|88.24|88.22|88.23|88.19|832
1654873150000|2022-06-10 14:59:10|88.23|88.2|88.24|88.2|88.24|88.2|88.23|88.2|0
1654873160000|2022-06-10 14:59:20|88.23|88.19|88.19|88.15|88.24|88.2|88.15|88.06|28774
1654873180000|2022-06-10 14:59:40|88.18|88.16|88.19|88.16|88.19|88.16|88.18|88.15|4473
1654873190000|2022-06-10 14:59:50|88.18|88.15|88.16|88.11|88.18|88.15|88.15|88.1|4008
1654873200000|2022-06-10 15:00:00|88.15|88.12|88.13|88.09|88.15|88.12|88.12|88.08|3024
1654873210000|2022-06-10 15:00:10|88.14|88.1|88.13|88.1|88.15|88.11|88.13|88.09|3524
1654873220000|2022-06-10 15:00:20|88.15||88.15||88.15||88.13||2
1654873230000|2022-06-10 15:00:30|88.19|88.11|88.14|88.1|88.19|88.15|88.14|88.1|6878
1654873240000|2022-06-10 15:00:40|88.13||88.14||88.14||88.13||0
1654873250000|2022-06-10 15:00:50|88.13|88.07|88.15|88.1|88.16|88.1|88.1|88.07|94483
1654873260000|2022-06-10 15:01:00|88.16|88.11|88.18|88.14|88.18|88.14|88.16|88.11|0
1654873270000|2022-06-10 15:01:10|88.17|88.13|88.17|88.12|88.17|88.13|88.15|88.11|1872
1654873280000|2022-06-10 15:01:20|88.16|88.11|88.15|88.11|88.16|88.12|88.15|88.11|3610
1654873290000|2022-06-10 15:01:30|88.16||88.14||88.16||88.14||0
1654873300000|2022-06-10 15:01:40|88.12|88.1|88.22|88.19|88.24|88.2|88.12|88.1|29030
1654873310000|2022-06-10 15:01:50|88.21|88.15|88.2|88.15|88.21|88.15|88.18|88.15|950
1654873320000|2022-06-10 15:02:00|88.18||88.2||88.2||88.18||250
1654873330000|2022-06-10 15:02:10|88.21|88.16|88.23|88.18|88.24|88.19|88.21|88.16|1500
1654873340000|2022-06-10 15:02:20|88.24|88.19|88.25|88.21|88.25|88.21|88.22|88.19|3
1654873350000|2022-06-10 15:02:30|88.26|88.25|88.29|88.24|88.3|88.25|88.24|88.21|37500
1654873360000|2022-06-10 15:02:40|88.28|88.23|88.24|88.19|88.28|88.23|88.24|88.19|6541
1654873370000|2022-06-10 15:02:50|88.25|88.2|88.27|88.22|88.29|88.23|88.25|88.2|69
1654873380000|2022-06-10 15:03:00|88.25|88.23|88.26|88.22|88.28|88.23|88.25|88.22|5912
1654873390000|2022-06-10 15:03:10|88.25|88.21|88.26|88.22|88.26|88.22|88.24|88.21|4463
1654873400000|2022-06-10 15:03:20||88.23||88.23||88.23||88.23|0
1654873410000|2022-06-10 15:03:30|88.25|88.22|88.26|88.23|88.26|88.23|88.25|88.22|5853
1654873420000|2022-06-10 15:03:40|88.28|88.24|88.29|88.24|88.29|88.27|88.28|88.24|2458
1654873430000|2022-06-10 15:03:50|88.28|88.26|88.29|88.25|88.29|88.26|88.26|88.24|26845
1654873440000|2022-06-10 15:04:00|88.28|88.26|88.29|88.26|88.29|88.26|88.28|88.26|0
1654873450000|2022-06-10 15:04:10|88.28|88.25|88.28|88.25|88.28|88.25|88.28|88.25|3098
1654873460000|2022-06-10 15:04:20|88.29|88.26|88.34|88.3|88.34|88.3|88.29|88.26|1168
1654873470000|2022-06-10 15:04:30|88.36|88.31|88.33|88.28|88.37|88.31|88.32|88.28|17108
1654873480000|2022-06-10 15:04:40|88.32|88.29|88.31|88.27|88.33|88.3|88.31|88.27|5628
1654873490000|2022-06-10 15:04:50|88.29|88.22|88.26|88.2|88.31|88.27|88.25|88.19|14128
1654873500000|2022-06-10 15:05:00|88.27|88.21|88.28|88.25|88.31|88.26|88.26|88.21|28513
1654873520000|2022-06-10 15:05:20|||||||||5629
1654873530000|2022-06-10 15:05:30|88.27|88.24|88.24|88.21|88.27|88.24|88.22|88.19|12457
1654873540000|2022-06-10 15:05:40|88.23|88.22|88.24|88.21|88.24|88.22|88.23|88.21|845
1654873550000|2022-06-10 15:05:50|88.22|88.19|88.24|88.21|88.24|88.21|88.22|88.19|7122
1654873560000|2022-06-10 15:06:00|88.25|88.22|88.29|88.25|88.29|88.25|88.25|88.22|21199
1654873570000|2022-06-10 15:06:10|88.28|88.26|88.29|88.26|88.29|88.26|88.28|88.24|172
1654873580000|2022-06-10 15:06:20|88.31|88.27|88.31|88.26|88.32|88.28|88.3|88.26|3252
1654873590000|2022-06-10 15:06:30|88.3|88.25|88.34|88.3|88.35|88.3|88.28|88.22|10872
1654873600000|2022-06-10 15:06:40|88.35|88.31|88.38|88.31|88.38|88.34|88.35|88.31|726
1654873610000|2022-06-10 15:06:50|88.37||88.37||88.37||88.37||3883
1654873620000|2022-06-10 15:07:00|88.36|88.34|88.37|88.32|88.37|88.34|88.36|88.31|1184
1654873630000|2022-06-10 15:07:10|88.36|88.33|88.38|88.35|88.38|88.35|88.34|88.31|30635
1654873640000|2022-06-10 15:07:20||88.36||88.36||88.36||88.36|2939
1654873650000|2022-06-10 15:07:30|||||||||502
1654873660000|2022-06-10 15:07:40|88.37|88.34|88.36|88.34|88.37|88.36|88.36|88.34|5456
1654873670000|2022-06-10 15:07:50|88.37|88.33|88.37|88.33|88.37|88.33|88.34|88.29|10838
1654873680000|2022-06-10 15:08:00|88.38|88.34|88.38|88.34|88.38|88.34|88.38|88.34|16
1654873690000|2022-06-10 15:08:10|88.37|88.35|88.37|88.34|88.37|88.35|88.37|88.34|4191
1654873700000|2022-06-10 15:08:20|88.38||88.38||88.38||88.38||0
1654873710000|2022-06-10 15:08:30||88.33||88.35||88.36||88.33|0
1654873720000|2022-06-10 15:08:40|88.37|88.33|88.38|88.35|88.38|88.35|88.37|88.33|1994
1654873730000|2022-06-10 15:08:50|88.36|88.33|88.37|88.33|88.37|88.33|88.36|88.33|1877
1654873740000|2022-06-10 15:09:00|88.35|88.31|88.35|88.31|88.35|88.31|88.32|88.31|17212
1654873750000|2022-06-10 15:09:10|88.34|88.29|88.3|88.27|88.35|88.29|88.29|88.25|12427
1654873760000|2022-06-10 15:09:20|88.31|88.28|88.31|88.27|88.32|88.28|88.3|88.27|30832
1654873770000|2022-06-10 15:09:30|88.32|88.28|88.33|88.31|88.35|88.32|88.3|88.28|4516
1654873780000|2022-06-10 15:09:40||88.3||88.3||88.3||88.3|11152
1654873790000|2022-06-10 15:09:50|88.32|88.29|88.37|88.31|88.38|88.33|88.31|88.28|8728
1654873800000|2022-06-10 15:10:00|88.36|88.33|88.37|88.33|88.37|88.33|88.36|88.33|11360
1654873810000|2022-06-10 15:10:10|88.38|88.38|88.4|88.36|88.42|88.38|88.38|88.34|48542
1654873820000|2022-06-10 15:10:20|88.39|88.37|88.4|88.38|88.42|88.38|88.39|88.36|2451
1654873830000|2022-06-10 15:10:30|88.39|88.37|88.38|88.35|88.39|88.38|88.37|88.35|4213
1654873840000|2022-06-10 15:10:40|88.37|88.36|88.41|88.35|88.41|88.37|88.37|88.35|6354
1654873850000|2022-06-10 15:10:50|88.4|88.36|88.39|88.36|88.41|88.37|88.38|88.36|6943
1654873860000|2022-06-10 15:11:00|88.4|88.35|88.37|88.33|88.4|88.35|88.34|88.33|12986
1654873870000|2022-06-10 15:11:10|88.36|88.34|88.4|88.38|88.41|88.38|88.35|88.33|10848
1654873880000|2022-06-10 15:11:20|88.39|88.37|88.4|88.36|88.4|88.37|88.37|88.36|9441
1654873890000|2022-06-10 15:11:30|88.41|88.37|88.38|88.34|88.41|88.37|88.35|88.33|16046
1654873900000|2022-06-10 15:11:40|88.37|88.33|88.36|88.33|88.38|88.34|88.35|88.33|798
1654873910000|2022-06-10 15:11:50|88.35|88.31|88.31|88.28|88.36|88.31|88.3|88.26|10683
1654873920000|2022-06-10 15:12:00|88.32|88.29|88.29|88.26|88.33|88.29|88.29|88.26|2758
1654873930000|2022-06-10 15:12:10||88.27||88.27||88.28||88.27|0
1654873940000|2022-06-10 15:12:20|88.28|88.26|88.31|88.27|88.32|88.28|88.28|88.24|12697
1654873950000|2022-06-10 15:12:30|88.3||88.29||88.31||88.29||1500
1654873960000|2022-06-10 15:12:40|88.27|88.25|88.28|88.25|88.29|88.26|88.27|88.24|15395
1654873970000|2022-06-10 15:12:50|88.29|88.26|88.27|88.26|88.29|88.26|88.27|88.26|0
1654873980000|2022-06-10 15:13:00|88.29|88.27|88.31|88.27|88.32|88.28|88.29|88.27|8973
1654873990000|2022-06-10 15:13:10|88.32|88.28|88.32|88.28|88.32|88.28|88.32|88.28|0
1654874000000|2022-06-10 15:13:20||88.29||88.28||88.29||88.28|3319
1654874010000|2022-06-10 15:13:30|88.33|88.29|88.33|88.3|88.34|88.3|88.32|88.28|8865
1654874020000|2022-06-10 15:13:40|88.34||88.32||88.34||88.32||1300
1654874030000|2022-06-10 15:13:50|88.31|88.29|88.27|88.22|88.31|88.29|88.26|88.22|9271
1654874040000|2022-06-10 15:14:00|88.26|88.2|88.26|88.22|88.26|88.22|88.18|88.13|21109
1654874050000|2022-06-10 15:14:10|||||||||799
1654874060000|2022-06-10 15:14:20|88.27|88.23|88.31|88.27|88.32|88.27|88.27|88.23|8317
1654874070000|2022-06-10 15:14:30|88.29|88.28|88.31|88.28|88.32|88.28|88.29|88.25|7027
1654874080000|2022-06-10 15:14:40|88.3||88.3||88.3||88.3||150
1654874090000|2022-06-10 15:14:50|88.29||88.29||88.29||88.29||186
1654874100000|2022-06-10 15:15:00|88.31|88.28|88.33|88.26|88.34|88.29|88.31|88.26|13
1654874110000|2022-06-10 15:15:10|88.35|88.28|88.4|88.34|88.4|88.34|88.33|88.27|6387
1654874120000|2022-06-10 15:15:20|88.39|88.32|88.41|88.34|88.41|88.34|88.39|88.32|2500
1654874130000|2022-06-10 15:15:30|88.39|88.35|88.4|88.34|88.43|88.36|88.36|88.31|6506
1654874140000|2022-06-10 15:15:40|88.39|88.32|88.39|88.34|88.41|88.34|88.39|88.32|2427
1654874150000|2022-06-10 15:15:50|88.41|88.36|88.37|88.32|88.41|88.36|88.35|88.3|3739
1654874160000|2022-06-10 15:16:00|88.35|88.3|88.33|88.28|88.37|88.31|88.33|88.28|6477
1654874170000|2022-06-10 15:16:10|88.35|88.3|88.34|88.28|88.37|88.31|88.32|88.28|0
1654874180000|2022-06-10 15:16:20|88.32|88.26|88.31|88.28|88.34|88.3|88.31|88.26|0
1654874190000|2022-06-10 15:16:30|88.33|88.3|88.31|88.27|88.33|88.3|88.31|88.27|0
1654874200000|2022-06-10 15:16:40|88.33|88.29|88.34|88.31|88.34|88.31|88.31|88.28|5435
1654874210000|2022-06-10 15:16:50|88.32|88.29|88.32|88.29|88.32|88.29|88.32|88.29|0
1654874220000|2022-06-10 15:17:00|88.34|88.31|88.32|88.28|88.34|88.31|88.32|88.28|0
1654874230000|2022-06-10 15:17:10|88.34|88.3|88.38|88.31|88.41|88.34|88.32|88.28|2318
1654874240000|2022-06-10 15:17:20|88.4|88.34|88.4|88.36|88.4|88.36|88.37|88.32|20
1654874250000|2022-06-10 15:17:30|88.38|88.35|88.38|88.34|88.4|88.37|88.38|88.34|0
1654874260000|2022-06-10 15:17:40|88.44|88.38|88.42|88.38|88.48|88.41|88.42|88.36|3801
1654874270000|2022-06-10 15:17:50|88.41|88.4|88.43|88.39|88.43|88.4|88.41|88.37|1401
1654874280000|2022-06-10 15:18:00|88.41|88.37|88.43|88.39|88.43|88.39|88.41|88.37|137
1654874290000|2022-06-10 15:18:10|88.41|88.37|88.48|88.42|88.48|88.42|88.41|88.37|2558
1654874300000|2022-06-10 15:18:20|88.46|88.4|88.45|88.4|88.5|88.43|88.45|88.4|0
1654874310000|2022-06-10 15:18:30|88.44|88.42|88.44|88.4|88.46|88.42|88.44|88.4|0
1654874320000|2022-06-10 15:18:40|88.46|88.42|88.43|88.38|88.46|88.42|88.43|88.38|6297
1654874330000|2022-06-10 15:18:50|88.45|88.4|88.45|88.41|88.47|88.41|88.43|88.38|0
1654874340000|2022-06-10 15:19:00|88.43|88.39|88.45|88.4|88.47|88.41|88.43|88.39|0
1654874350000|2022-06-10 15:19:10|88.47|88.43|88.46|88.42|88.48|88.44|88.45|88.41|8377
1654874360000|2022-06-10 15:19:20|88.47|88.46|88.52|88.48|88.53|88.48|88.47|88.45|1185
1654874370000|2022-06-10 15:19:30|88.51|88.47|88.5|88.45|88.52|88.47|88.5|88.45|1317
1654874380000|2022-06-10 15:19:40|88.52|88.47|88.51|88.47|88.54|88.49|88.5|88.45|10
1654874390000|2022-06-10 15:19:50|88.5|88.46|88.5|88.45|88.52|88.46|88.48|88.44|1956
1654874400000|2022-06-10 15:20:00|88.52|88.47|88.51|88.45|88.53|88.48|88.5|88.45|14
1654874410000|2022-06-10 15:20:10|88.53|88.47|88.52|88.48|88.53|88.48|88.5|88.45|0
1654874420000|2022-06-10 15:20:20|88.5|88.46|88.51|88.46|88.52|88.48|88.5|88.46|15
1654874430000|2022-06-10 15:20:30|88.53|88.48|88.58|88.52|88.59|88.53|88.53|88.48|3339
1654874440000|2022-06-10 15:20:40|88.56|88.5|88.58|88.52|88.58|88.53|88.56|88.5|0
1654874450000|2022-06-10 15:20:50|88.6|88.54|88.6|88.55|88.6|88.55|88.55|88.51|1026
1654874460000|2022-06-10 15:21:00|88.59|88.54|88.6|88.54|88.61|88.55|88.58|88.52|4630
1654874470000|2022-06-10 15:21:10|88.58|88.53|88.6|88.56|88.62|88.58|88.58|88.52|17
1654874480000|2022-06-10 15:21:20|88.62|88.57|88.63|88.57|88.64|88.57|88.61|88.55|2390
1654874490000|2022-06-10 15:21:30|88.61|88.56|88.62|88.57|88.63|88.58|88.59|88.55|2053
1654874500000|2022-06-10 15:21:40|88.6|88.55|88.57|88.51|88.6|88.55|88.57|88.51|3974
1654874510000|2022-06-10 15:21:50|88.59|88.53|88.58|88.52|88.59|88.53|88.56|88.5|2500
1654874520000|2022-06-10 15:22:00|88.56|88.5|88.56|88.51|88.58|88.53|88.54|88.5|0
1654874530000|2022-06-10 15:22:10|88.54|88.48|88.54|88.5|88.6|88.54|88.52|88.45|3978
1654874540000|2022-06-10 15:22:20|88.56|88.52|88.58|88.52|88.58|88.52|88.54|88.48|6630
1654874550000|2022-06-10 15:22:30|88.57|88.5|88.56|88.5|88.58|88.52|88.53|88.48|4447
1654874560000|2022-06-10 15:22:40|88.54|88.51|88.59|88.53|88.59|88.53|88.54|88.51|302
1654874570000|2022-06-10 15:22:50|88.57|88.51|88.57|88.51|88.59|88.53|88.55|88.49|1325
1654874580000|2022-06-10 15:23:00|88.55|88.49|88.57|88.52|88.57|88.52|88.51|88.45|12626
1654874590000|2022-06-10 15:23:10|88.56|88.5|88.57|88.52|88.58|88.52|88.55|88.5|0
1654874600000|2022-06-10 15:23:20|88.55|88.5|88.54|88.5|88.57|88.52|88.54|88.5|0
1654874610000|2022-06-10 15:23:30|88.56|88.52|88.54|88.49|88.56|88.52|88.52|88.49|0
1654874620000|2022-06-10 15:23:40|88.56|88.51|88.55|88.51|88.56|88.51|88.53|88.49|2500
1654874630000|2022-06-10 15:23:50|88.53|88.49|88.56|88.53|88.56|88.53|88.53|88.49|1806
1654874640000|2022-06-10 15:24:00|88.54|88.51|88.51|88.46|88.56|88.51|88.51|88.46|2276
1654874650000|2022-06-10 15:24:10|88.53|88.48|88.49|88.44|88.53|88.48|88.49|88.43|0
1654874660000|2022-06-10 15:24:20|88.51|88.46|88.5|88.46|88.51|88.46|88.48|88.41|198
1654874670000|2022-06-10 15:24:30|88.48|88.44|88.47|88.41|88.5|88.46|88.47|88.41|0
1654874680000|2022-06-10 15:24:40|88.49|88.44|88.48|88.42|88.5|88.45|88.48|88.42|2
1654874690000|2022-06-10 15:24:50|88.47|88.41|88.48|88.42|88.51|88.45|88.46|88.41|1220
1654874700000|2022-06-10 15:25:00|88.5|88.41|88.46|88.42|88.5|88.45|88.44|88.39|7511
1654874710000|2022-06-10 15:25:10|88.44|88.4|88.43|88.37|88.47|88.42|88.4|88.35|6494
1654874720000|2022-06-10 15:25:20|88.41|88.35|88.44|88.38|88.46|88.41|88.41|88.35|4051
1654874730000|2022-06-10 15:25:30|88.46|88.4|88.44|88.38|88.46|88.42|88.43|88.36|3089
1654874740000|2022-06-10 15:25:40|88.42|88.36|88.4|88.34|88.44|88.38|88.39|88.34|1042
1654874750000|2022-06-10 15:25:50|88.42|88.36|88.43|88.37|88.43|88.37|88.4|88.34|3994
1654874760000|2022-06-10 15:26:00|88.41|88.36|88.44|88.39|88.44|88.39|88.41|88.35|0
1654874770000|2022-06-10 15:26:10|88.42|88.37|88.39|88.36|88.42|88.38|88.39|88.35|0
1654874780000|2022-06-10 15:26:20|88.41|88.38|88.44|88.38|88.44|88.38|88.39|88.35|6503
1654874790000|2022-06-10 15:26:30|88.42|88.36|88.44|88.37|88.46|88.39|88.41|88.36|810
1654874800000|2022-06-10 15:26:40|88.46|88.4|88.44|88.39|88.5|88.43|88.43|88.37|380
1654874810000|2022-06-10 15:26:50|88.43|88.37|88.44|88.41|88.46|88.41|88.42|88.36|0
1654874820000|2022-06-10 15:27:00|88.45|88.4|88.45|88.41|88.47|88.43|88.45|88.4|4938
1654874830000|2022-06-10 15:27:10|88.47|88.43|88.45|88.39|88.51|88.46|88.45|88.39|10327
1654874840000|2022-06-10 15:27:20|88.47|88.42|88.48|88.43|88.51|88.45|88.46|88.4|1126
1654874850000|2022-06-10 15:27:30|88.5|88.45|88.49|88.44|88.51|88.46|88.48|88.43|1126
1654874860000|2022-06-10 15:27:40|88.51|88.47|88.5|88.47|88.51|88.47|88.49|88.45|0
1654874870000|2022-06-10 15:27:50|88.48|88.45|88.48|88.43|88.5|88.47|88.48|88.43|1653
1654874880000|2022-06-10 15:28:00|88.49|88.45|88.5|88.45|88.51|88.45|88.48|88.43|0
1654874890000|2022-06-10 15:28:10|88.48|88.43|88.5|88.47|88.5|88.47|88.48|88.43|0
1654874900000|2022-06-10 15:28:20|88.49|88.45|88.45|88.39|88.5|88.47|88.45|88.39|16005
1654874910000|2022-06-10 15:28:30|88.47|88.41|88.45|88.39|88.47|88.41|88.45|88.39|0
1654874920000|2022-06-10 15:28:40|88.47|88.41|88.45|88.41|88.47|88.41|88.43|88.36|4889
1654874930000|2022-06-10 15:28:50|88.43|88.39|88.45|88.39|88.45|88.41|88.43|88.37|1164
1654874940000|2022-06-10 15:29:00|88.43|88.37|88.45|88.4|88.45|88.4|88.43|88.35|2302
1654874950000|2022-06-10 15:29:10|88.43|88.38|88.41|88.37|88.45|88.4|88.39|88.33|9217
1654874960000|2022-06-10 15:29:20|88.43|88.39|88.41|88.37|88.43|88.39|88.41|88.35|0
1654874970000|2022-06-10 15:29:30|88.43|88.39|88.41|88.35|88.43|88.39|88.41|88.35|0
1654874980000|2022-06-10 15:29:40|88.43|88.39|88.44|88.38|88.45|88.39|88.41|88.34|1929
1654874990000|2022-06-10 15:29:50|88.42|88.36|88.43|88.38|88.43|88.38|88.41|88.36|0
1655103600000|2022-06-13 07:00:00|87.89|87.59|87.86|87.67|88|87.71|87.84|87.59|24124
1655103610000|2022-06-13 07:00:10|87.85|87.63|87.76|87.6|87.99|87.87|87.66|87.57|35654
1655103620000|2022-06-13 07:00:20|87.73|87.53|87.73|87.54|87.92|87.8|87.71|87.5|112018
1655103630000|2022-06-13 07:00:30|87.77|87.62|87.71|87.54|87.77|87.62|87.71|87.54|39401
1655103640000|2022-06-13 07:00:40|87.69|87.51|87.64|87.5|87.69|87.51|87.54|87.36|146516
1655103650000|2022-06-13 07:00:50||87.4||87.37||87.49||87.36|5
1655103660000|2022-06-13 07:01:00|87.56|87.41|87.64|87.36|87.65|87.58|87.56|87.36|32504
1655103670000|2022-06-13 07:01:10|87.65|87.45|87.65|87.47|87.65|87.53|87.56|87.36|34722
1655103680000|2022-06-13 07:01:20|87.62|87.43|87.54|87.43|87.65|87.44|87.54|87.43|5760
1655103700000|2022-06-13 07:01:40|87.51|87.36|87.43|87.36|87.52|87.36|87.43|87.36|32259
1655103710000|2022-06-13 07:01:50|||||||||8263
1655103720000|2022-06-13 07:02:00|87.4|87.37|87.6|87.4|87.67|87.48|87.4|87.36|13084
1655103730000|2022-06-13 07:02:10||87.45||87.43||87.46||87.4|4503
1655103740000|2022-06-13 07:02:20|87.52|87.39|87.59|87.39|87.6|87.44|87.42|87.29|22908
1655103750000|2022-06-13 07:02:30||87.43||87.38||87.43||87.38|3229
1655103760000|2022-06-13 07:02:40|87.51|87.45|87.78|87.65|87.8|87.69|87.36|86.78|177304
1655103770000|2022-06-13 07:02:50|87.75|87.67|87.76|87.59|87.92|87.79|87.75|87.53|30199
1655103780000|2022-06-13 07:03:00|87.74|87.67|87.93|87.81|88|87.97|87.62|87.53|70016
1655103790000|2022-06-13 07:03:10|87.96|87.74|87.83|87.67|87.99|87.9|87.73|87.6|40734
1655103800000|2022-06-13 07:03:20|87.81|87.66|87.87|87.74|87.96|87.78|87.78|87.66|1203
1655103810000|2022-06-13 07:03:30|87.89|87.76|88.35|88.21|88.51|88.28|87.89|87.74|62515
1655103820000|2022-06-13 07:03:40|88.34|88.16|88.25|88.04|88.34|88.16|88.24|87.96|13538
1655103830000|2022-06-13 07:03:50|88.23|88.03|88.09|87.99|88.25|88.05|88.09|87.81|13193
1655103840000|2022-06-13 07:04:00|88.08|87.97|87.99|87.81|88.09|88|87.97|87.71|28933
1655103850000|2022-06-13 07:04:10|88.1|87.82|88.21|88.07|88.21|88.07|88.1|87.82|21326
1655103860000|2022-06-13 07:04:20|88.2|87.93|88.18|88.03|88.2|88.04|88.14|87.93|44927
1655103870000|2022-06-13 07:04:30|88.21|88.01|88.34|88.17|88.34|88.22|88.06|87.95|89634
1655103880000|2022-06-13 07:04:40|88.3|88.18|88.23|88.12|88.3|88.24|88.23|88.07|23756
1655103890000|2022-06-13 07:04:50|88.22|88.08|88.2|88.13|88.34|88.28|88.16|87.97|123749
1655103900000|2022-06-13 07:05:00|88.23|88.14|88.63|88.42|88.68|88.44|88.19|87.97|21867
1655103910000|2022-06-13 07:05:10|88.77|88.44|88.77|88.67|88.86|88.7|88.59|88.42|12997
1655103920000|2022-06-13 07:05:20|88.76|88.65|88.74|88.6|88.76|88.66|88.73|88.56|12779
1655103930000|2022-06-13 07:05:30|88.75|88.61|88.98|88.77|88.98|88.8|88.75|88.61|9538
1655103940000|2022-06-13 07:05:40|88.91|88.76|88.77|88.64|88.91|88.79|88.77|88.55|4239
1655103950000|2022-06-13 07:05:50|88.76|88.63|89.01|88.81|89.08|88.94|88.74|88.63|10169
1655103960000|2022-06-13 07:06:00|89|88.85|88.78|88.61|89|88.87|88.76|88.55|24726
1655103970000|2022-06-13 07:06:10||88.6||88.62||88.63||88.6|11305
1655103980000|2022-06-13 07:06:20|88.77|88.63|88.73|88.62|88.77|88.69|88.72|88.62|3386
1655103990000|2022-06-13 07:06:30|88.72||88.72||88.72||88.72||266
1655104000000|2022-06-13 07:06:40|88.75|88.64|88.82|88.7|88.82|88.73|88.75|88.62|18422
1655104010000|2022-06-13 07:06:50|88.88|88.72|89.02|88.87|89.05|88.87|88.88|88.72|28384
1655104020000|2022-06-13 07:07:00|89.01|88.86|88.95|88.81|89.01|88.86|88.9|88.81|7333
1655104030000|2022-06-13 07:07:10|88.94|88.82|88.82|88.71|88.94|88.82|88.78|88.55|10050
1655104040000|2022-06-13 07:07:20|88.84|88.72|89.08|88.95|89.1|88.95|88.84|88.72|2615
1655104050000|2022-06-13 07:07:30|89.2|88.97|89.04|88.87|89.2|89|88.97|88.81|3695
1655104060000|2022-06-13 07:07:40|89.1|88.89|89.08|88.96|89.16|89.02|89.06|88.89|591
1655104070000|2022-06-13 07:07:50|89.07|88.94|89.02|88.91|89.08|88.94|89.01|88.81|5292
1655104080000|2022-06-13 07:08:00|89.04|88.92|89.06|88.94|89.08|88.94|89.04|88.91|22613
1655104090000|2022-06-13 07:08:10|89.08|88.96|89.08|89|89.08|89|89.08|88.94|11
1655104100000|2022-06-13 07:08:20|89.13|89.01|89.13|89.03|89.13|89.06|89.13|89.01|6795
1655104110000|2022-06-13 07:08:30|89.11|89.02|89.08|89|89.13|89.02|89.08|89|1394
1655104120000|2022-06-13 07:08:40|89.07|89.01|89.21|89.11|89.21|89.14|89.06|89.01|44395
1655104130000|2022-06-13 07:08:50|89.28|89.08|89.27|89.11|89.28|89.15|89.17|88.95|5924
1655104140000|2022-06-13 07:09:00|89.26|89.08|89.12|89.01|89.26|89.08|89.12|88.95|11156
1655104150000|2022-06-13 07:09:10|89.16|89.05|89.25|89.17|89.32|89.18|89.16|89.05|2067
1655104160000|2022-06-13 07:09:20|89.22|89.03|89.39|89.17|89.39|89.22|89.14|89|4581
1655104170000|2022-06-13 07:09:30|89.38|89.1|89.18|89.03|89.38|89.11|89.18|89|2080
1655104180000|2022-06-13 07:09:40|89.22|89.02|89.09|89|89.25|89.05|89.09|89|1898
1655104190000|2022-06-13 07:09:50|89.15|89.01|89.18|89.09|89.38|89.13|89.15|89.01|29042
1655104200000|2022-06-13 07:10:00|89.2|89.11|89.22|89.11|89.29|89.12|89.2|89.09|483
1655104210000|2022-06-13 07:10:10|89.21|89.09|89.2|89.08|89.21|89.1|89.17|89.03|16427
1655104220000|2022-06-13 07:10:20|89.19|89.03|89.13|89.01|89.19|89.05|89.1|89|504
1655104230000|2022-06-13 07:10:30|89.1|89.02|89.1|89.01|89.1|89.03|89.1|89.01|0
1655104240000|2022-06-13 07:10:40||89.03||89.01||89.03||89.01|0
1655104250000|2022-06-13 07:10:50|89.09|89|89.01|88.89|89.1|89|88.99|88.81|31352
1655104260000|2022-06-13 07:11:00|89.05|88.92|89.21|89.08|89.21|89.12|89|88.88|24556
1655104270000|2022-06-13 07:11:10|89.15|88.98|89.06|88.92|89.21|88.98|89.06|88.89|3332
1655104280000|2022-06-13 07:11:20|89.07|88.93|89.11|88.97|89.22|89.1|89.07|88.93|2500
1655104290000|2022-06-13 07:11:30|89.12|88.94|89.07|88.96|89.19|89.07|89.07|88.94|9428
1655104300000|2022-06-13 07:11:40|89.06|88.91|89.12|88.97|89.12|88.97|88.93|88.75|2700
1655104320000|2022-06-13 07:12:00|89.09|88.93|88.99|88.86|89.09|88.93|88.9|88.75|11939
1655104330000|2022-06-13 07:12:10|89||89.05||89.05||89||44298
1655104340000|2022-06-13 07:12:20|89.03|88.87|88.99|88.83|89.03|88.89|88.94|88.81|2004
1655104350000|2022-06-13 07:12:30|89.02|88.86|88.82|88.66|89.07|88.91|88.82|88.65|1104
1655104360000|2022-06-13 07:12:40|88.8|88.7|88.8|88.67|88.8|88.7|88.79|88.61|0
1655104370000|2022-06-13 07:12:50|88.82|88.7|88.9|88.76|88.9|88.78|88.82|88.68|0
1655104380000|2022-06-13 07:13:00|88.95|88.78|88.94|88.78|88.95|88.78|88.94|88.78|20
1655104400000|2022-06-13 07:13:20|88.93|88.79|88.91|88.8|88.93|88.8|88.91|88.79|9200
1655104410000|2022-06-13 07:13:30|88.9|88.76|88.94|88.8|88.94|88.82|88.77|88.71|14324
1655104420000|2022-06-13 07:13:40|88.99|88.82|88.96|88.86|89.07|88.94|88.9|88.79|11894
1655104430000|2022-06-13 07:13:50|89|88.88|89.16|89.04|89.2|89.08|89|88.87|17791
1655104440000|2022-06-13 07:14:00|89.15|89.01|89.05|88.92|89.16|89.01|89.03|88.87|0
1655104450000|2022-06-13 07:14:10|89.04|88.88|88.99|88.85|89.05|88.94|88.99|88.85|235
1655104460000|2022-06-13 07:14:20|88.98|88.82|89.07|88.99|89.07|88.99|88.92|88.79|6384
1655104470000|2022-06-13 07:14:30||88.94||88.91||88.96||88.91|2000
1655104480000|2022-06-13 07:14:40|88.9|88.9|88.92|88.83|89.06|88.9|88.83|88.72|55889
1655104490000|2022-06-13 07:14:50|88.96|88.81|88.85|88.75|89.02|88.91|88.85|88.69|22631
1655104500000|2022-06-13 07:15:00|88.89|88.76|89.09|88.97|89.09|88.97|88.84|88.75|44020
1655104510000|2022-06-13 07:15:10|89.08|88.98|89.04|88.94|89.08|88.99|89.02|88.93|1855
1655104520000|2022-06-13 07:15:20|89.05|88.95|89.04|88.95|89.09|88.97|89.03|88.93|3261
1655104530000|2022-06-13 07:15:30|89.06|88.96|89.05|88.94|89.06|88.97|89|88.93|1704
1655104540000|2022-06-13 07:15:40|89.06|88.95|89.1|88.98|89.1|88.98|89.06|88.95|5000
1655104550000|2022-06-13 07:15:50|89.08|88.99|89.03|88.93|89.08|89|89.03|88.93|3059
1655104560000|2022-06-13 07:16:00|89.04|88.98|89.04|88.93|89.12|89|89.01|88.93|7813
1655104570000|2022-06-13 07:16:10|89.05|88.95|89.1|89.01|89.12|89.03|89.05|88.93|2766
1655104580000|2022-06-13 07:16:20|89.09|89|89.1|89.02|89.1|89.02|89.08|89|1180
1655104590000|2022-06-13 07:16:30|89.15|89.03|89.03|88.98|89.15|89.06|89.01|88.98|4773
1655104600000|2022-06-13 07:16:40|89.05|88.99|89.12|89.03|89.13|89.05|89.05|88.99|8033
1655104610000|2022-06-13 07:16:50|89.17|89.04|89.16|89.09|89.22|89.13|89.15|89.04|0
1655104620000|2022-06-13 07:17:00|89.15|89.06|89.11|89.04|89.15|89.1|89.08|89.04|28025
1655104630000|2022-06-13 07:17:10|89.09|88.99|89.01|88.93|89.12|89|89.01|88.92|5839
1655104640000|2022-06-13 07:17:20|89|88.87|89.27|89.17|89.28|89.18|89|88.87|28265
1655104650000|2022-06-13 07:17:30|89.25|89.21|89.35|89.26|89.42|89.28|89.24|89.17|8908
1655104660000|2022-06-13 07:17:40|89.36|89.28|89.41|89.28|89.45|89.31|89.36|89.26|186
1655104670000|2022-06-13 07:17:50|89.42|89.32|89.43|89.29|89.46|89.34|89.42|89.27|2228
1655104680000|2022-06-13 07:18:00|89.44|89.3|89.4|89.3|89.45|89.3|89.4|89.3|0
1655104690000|2022-06-13 07:18:10|89.42|89.34|89.51|89.41|89.57|89.41|89.42|89.29|24414
1655104700000|2022-06-13 07:18:20|89.49|89.4|89.52|89.43|89.52|89.44|89.48|89.4|2
1655104720000|2022-06-13 07:18:40|89.51|89.41|89.52|89.42|89.52|89.42|89.48|89.37|0
1655104730000|2022-06-13 07:18:50|89.51|89.4|89.43|89.33|89.51|89.4|89.41|89.32|6692
1655104740000|2022-06-13 07:19:00|89.44|89.35|89.55|89.42|89.56|89.45|89.44|89.33|6558
1655104750000|2022-06-13 07:19:10|89.54|89.44|89.53|89.42|89.54|89.44|89.53|89.4|8000
1655104760000|2022-06-13 07:19:20|89.52|89.4|89.57|89.49|89.57|89.53|89.46|89.4|14475
1655104770000|2022-06-13 07:19:30|89.56|89.5|89.59|89.48|89.68|89.55|89.55|89.47|10998
1655104780000|2022-06-13 07:19:40|89.58|89.47|89.57|89.48|89.65|89.5|89.52|89.46|10554
1655104790000|2022-06-13 07:19:50|89.56|89.46|89.56|89.46|89.59|89.47|89.56|89.46|0
1655104800000|2022-06-13 07:20:00|89.55|89.43|89.53|89.43|89.55|89.43|89.53|89.43|5
1655104810000|2022-06-13 07:20:10|89.52|89.39|89.45|89.37|89.52|89.39|89.45|89.37|33
1655104820000|2022-06-13 07:20:20|89.44|89.29|89.28|89.17|89.44|89.32|89.27|89.12|13800
1655104830000|2022-06-13 07:20:30|89.27|89.12|89.27|89.16|89.27|89.16|89.27|89.12|0
1655104840000|2022-06-13 07:20:40|89.26||89.26||89.26||89.26||373
1655104850000|2022-06-13 07:20:50|89.25|89.17|89.36|89.25|89.36|89.27|89.24|89.17|24323
1655104860000|2022-06-13 07:21:00|89.3|89.19|89.28|89.18|89.3|89.23|89.28|89.18|4104
1655104870000|2022-06-13 07:21:10|89.27|89.15|89.13|89.07|89.27|89.15|89.13|89.01|4600
1655104880000|2022-06-13 07:21:20||89.01||89.03||89.04||89.01|0
1655104890000|2022-06-13 07:21:30|89.12|89|89.01|88.9|89.12|89|89.01|88.86|1637
1655104900000|2022-06-13 07:21:40|89.05|88.91|88.92|88.86|89.05|88.94|88.87|88.73|10050
1655104910000|2022-06-13 07:21:50|88.91|88.83|88.92|88.85|88.92|88.85|88.88|88.79|16152
1655104920000|2022-06-13 07:22:00|88.9|88.82|89.09|89.01|89.15|89.02|88.9|88.81|15801
1655104930000|2022-06-13 07:22:10|89.08|89.03|89.09|89.04|89.09|89.04|89.05|88.94|15059
1655104940000|2022-06-13 07:22:20|89.18|89.05|89.23|89.12|89.29|89.14|89.15|89.05|5617
1655104950000|2022-06-13 07:22:30|89.24|89.13|89.2|89.08|89.25|89.15|89.17|89.05|6195
1655104960000|2022-06-13 07:22:40|89.21|89.09|89.11|89.02|89.21|89.13|89.1|88.98|1000
1655104970000|2022-06-13 07:22:50||89.04||89.04||89.04||89.04|500
1655104980000|2022-06-13 07:23:00|89.1|89.05|89.11|89.04|89.11|89.06|89.1|89.04|2810
1655104990000|2022-06-13 07:23:10|89.12|89.05|89.18|89.1|89.19|89.14|89.12|89.05|11351
1655105000000|2022-06-13 07:23:20|89.19|89.07|89.44|89.3|89.44|89.3|89.18|89.07|16461
1655105010000|2022-06-13 07:23:30|89.42|89.26|89.33|89.21|89.42|89.34|89.33|89.2|1219
1655105020000|2022-06-13 07:23:40|89.32|89.17|89.32|89.21|89.33|89.24|89.26|89.11|4
1655105030000|2022-06-13 07:23:50|89.33|89.24|89.26|89.18|89.33|89.25|89.24|89.06|37759
1655105040000|2022-06-13 07:24:00|89.25|89.11|89.18|89.1|89.26|89.21|89.18|89.08|5629
1655105050000|2022-06-13 07:24:10|89.23|89.11|89.28|89.18|89.29|89.19|89.18|89.11|14779
1655105060000|2022-06-13 07:24:20|89.24|89.15|89.26|89.15|89.26|89.16|89.22|89.15|7313
1655105070000|2022-06-13 07:24:30||89.17||89.17||89.17||89.17|0
1655105080000|2022-06-13 07:24:40|89.25|89.15|89.26|89.16|89.26|89.19|89.25|89.15|0
1655105090000|2022-06-13 07:24:50|89.25|89.15|89.25|89.15|89.25|89.15|89.25|89.15|2242
1655105100000|2022-06-13 07:25:00|89.24|89.16|89.25|89.16|89.25|89.16|89.23|89.16|55
1655105110000|2022-06-13 07:25:10|89.26|89.17|89.5|89.37|89.54|89.39|89.26|89.17|15319
1655105120000|2022-06-13 07:25:20|89.52|89.4|89.54|89.41|89.59|89.47|89.47|89.4|0
1655105130000|2022-06-13 07:25:30||89.42||89.42||89.42||89.42|0
1655105150000|2022-06-13 07:25:50|89.53|89.4|89.66|89.52|89.66|89.52|89.48|89.4|3712
1655105160000|2022-06-13 07:26:00|89.68|89.54|89.61|89.53|89.73|89.58|89.61|89.53|10406
1655105170000|2022-06-13 07:26:10|89.65|89.54|89.62|89.54|89.65|89.54|89.62|89.54|514
1655105180000|2022-06-13 07:26:20|89.65|89.55|89.59|89.55|89.65|89.55|89.59|89.54|4366
1655105190000|2022-06-13 07:26:30|89.58|89.53|89.74|89.62|89.78|89.64|89.58|89.53|16649
1655105200000|2022-06-13 07:26:40|89.73|89.61|89.68|89.59|89.73|89.61|89.57|89.49|28215
1655105210000|2022-06-13 07:26:50|89.66|89.6|89.71|89.59|89.74|89.65|89.64|89.58|7380
1655105220000|2022-06-13 07:27:00|89.73|89.58|89.7|89.62|89.73|89.64|89.68|89.58|2101
1655105230000|2022-06-13 07:27:10|89.69||89.69||89.69||89.69||0
1655105240000|2022-06-13 07:27:20|89.68|89.61|89.7|89.64|89.7|89.65|89.67|89.6|12903
1655105250000|2022-06-13 07:27:30|89.69||89.69||89.69||89.69||2082
1655105260000|2022-06-13 07:27:40|89.68|89.58|89.67|89.58|89.68|89.58|89.67|89.58|3611
1655105270000|2022-06-13 07:27:50|89.68|89.64|89.89|89.78|89.96|89.8|89.68|89.64|13560
1655105280000|2022-06-13 07:28:00|||||||||12161
1655105290000|2022-06-13 07:28:10|89.88|89.77|89.64|89.58|89.88|89.77|89.64|89.52|12930
1655105300000|2022-06-13 07:28:20|89.65|89.59|89.71|89.65|89.74|89.65|89.65|89.58|2976
1655105310000|2022-06-13 07:28:30|89.73|89.67|89.73|89.66|89.88|89.77|89.69|89.61|29284
1655105320000|2022-06-13 07:28:40|89.75|89.6|89.65|89.55|89.75|89.6|89.62|89.51|6765
1655105330000|2022-06-13 07:28:50|89.64|89.56|89.62|89.53|89.65|89.57|89.6|89.53|5804
1655105340000|2022-06-13 07:29:00|89.63|89.54|89.62|89.53|89.63|89.55|89.6|89.53|558
1655105350000|2022-06-13 07:29:10|89.61|89.54|89.6|89.49|89.61|89.54|89.56|89.49|9302
1655105370000|2022-06-13 07:29:30|89.59|89.44|89.53|89.45|89.59|89.45|89.51|89.35|1960
1655105380000|2022-06-13 07:29:40|89.52|89.44|89.59|89.51|89.59|89.52|89.51|89.44|6469
1655105390000|2022-06-13 07:29:50|89.58|89.5|89.57|89.5|89.63|89.53|89.57|89.5|0
1655105400000|2022-06-13 07:30:00|89.56|89.46|89.39|89.28|89.56|89.46|89.34|89.23|19070
1655105410000|2022-06-13 07:30:10|89.37|89.2|89.31|89.22|89.39|89.22|89.31|89.18|295
1655105420000|2022-06-13 07:30:20|89.3|89.15|89.3|89.2|89.32|89.22|89.26|89.11|7389
1655105430000|2022-06-13 07:30:30|89.28|89.16|89.19|89.1|89.28|89.19|89.18|89.06|24000
1655105440000|2022-06-13 07:30:40|89.2|89.11|89.17|89.1|89.2|89.12|89.16|89.1|0
1655105450000|2022-06-13 07:30:50|89.19|89.12|89.21|89.17|89.22|89.18|89.19|89.1|5320
1655105460000|2022-06-13 07:31:00|89.2|89.1|89.2|89.11|89.21|89.12|89.2|89.1|937
1655105470000|2022-06-13 07:31:10|89.18|89.1|89.1|88.98|89.2|89.1|89.02|88.87|21343
1655105480000|2022-06-13 07:31:20|89.12|88.99|89.05|88.96|89.14|89.03|89.05|88.96|0
1655105510000|2022-06-13 07:31:50|89.04|88.87|88.88|88.75|89.04|88.9|88.85|88.69|20645
1655105520000|2022-06-13 07:32:00|88.85|88.71|88.85|88.71|88.99|88.89|88.82|88.66|36402
1655105530000|2022-06-13 07:32:10|88.83|88.7|88.73|88.61|88.83|88.75|88.73|88.59|5226
1655105540000|2022-06-13 07:32:20|88.8|88.6|88.67|88.59|88.8|88.7|88.65|88.51|2065
1655105550000|2022-06-13 07:32:30|88.71|88.6|88.63|88.54|88.76|88.62|88.6|88.45|12118
1655105560000|2022-06-13 07:32:40|88.62|88.53|88.67|88.57|88.67|88.59|88.6|88.48|21912
1655105570000|2022-06-13 07:32:50|88.66|88.56|88.53|88.46|88.66|88.57|88.53|88.45|26806
1655105580000|2022-06-13 07:33:00|88.55|88.48|88.45|88.35|88.58|88.51|88.45|88.32|22981
1655105590000|2022-06-13 07:33:10|88.44|88.33|88.47|88.39|88.58|88.5|88.4|88.32|179813
1655105600000|2022-06-13 07:33:20|88.48|88.38|88.5|88.42|88.51|88.42|88.43|88.38|21042
1655105610000|2022-06-13 07:33:30|88.52|88.41|88.5|88.43|88.52|88.44|88.5|88.41|13178
1655105620000|2022-06-13 07:33:40|88.48|88.41|88.48|88.41|88.5|88.41|88.47|88.41|16838
1655105630000|2022-06-13 07:33:50|88.49|88.4|88.41|88.31|88.49|88.4|88.4|88.29|37842
1655105640000|2022-06-13 07:34:00|88.46|88.36|88.45|88.37|88.47|88.37|88.44|88.36|46
1655105650000|2022-06-13 07:34:10|88.44||88.44||88.44||88.44||0
1655105670000|2022-06-13 07:34:30|88.43|88.36|88.41|88.36|88.43|88.36|88.41|88.36|2180
1655105680000|2022-06-13 07:34:40|88.4||88.4||88.4||88.4||0
1655105690000|2022-06-13 07:34:50|88.39|88.29|88.39|88.27|88.4|88.34|88.33|88.2|4481
1655105700000|2022-06-13 07:35:00|88.4|88.34|88.5|88.4|88.5|88.43|88.4|88.34|15960
1655105710000|2022-06-13 07:35:10|88.48|88.36|88.46|88.37|88.49|88.39|88.43|88.27|8290
1655105720000|2022-06-13 07:35:20|88.48|88.33|88.48|88.31|88.48|88.33|88.48|88.3|19
1655105730000|2022-06-13 07:35:30|88.44|88.32|88.44|88.29|88.44|88.32|88.42|88.27|0
1655105740000|2022-06-13 07:35:40|88.45|88.37|88.45|88.38|88.46|88.41|88.41|88.28|7260
1655105750000|2022-06-13 07:35:50|88.46|88.39|88.48|88.41|88.58|88.5|88.46|88.39|51900
1655105760000|2022-06-13 07:36:00|||||||||5000
1655105770000|2022-06-13 07:36:10|88.47|88.38|88.36|88.26|88.47|88.38|88.36|88.24|3112
1655105780000|2022-06-13 07:36:20|88.35|88.24|88.34|88.27|88.36|88.27|88.3|88.15|4767
1655105790000|2022-06-13 07:36:30||88.26||88.26||88.29||88.26|4
1655105800000|2022-06-13 07:36:40|88.32||88.32||88.34||88.32||0
1655105810000|2022-06-13 07:36:50|88.31||88.31||88.31||88.31||60
1655105820000|2022-06-13 07:37:00|88.32|88.28|88.46|88.35|88.46|88.35|88.32|88.26|13807
1655105830000|2022-06-13 07:37:10|88.45|88.32|88.42|88.36|88.46|88.36|88.41|88.29|2520
1655105840000|2022-06-13 07:37:20|||||||||6782
1655105850000|2022-06-13 07:37:30|88.45|88.37|88.42|88.36|88.48|88.39|88.42|88.36|1453
1655105870000|2022-06-13 07:37:50|||||||||5599
1655105880000|2022-06-13 07:38:00|||||||||3000
1655105890000|2022-06-13 07:38:10|88.44|88.4|88.5|88.44|88.55|88.47|88.42|88.3|26953
1655105900000|2022-06-13 07:38:20|88.49|88.42|88.34|88.23|88.49|88.42|88.34|88.19|8526
1655105910000|2022-06-13 07:38:30|88.32|88.18|88.32|88.23|88.32|88.23|88.3|88.15|0
1655105920000|2022-06-13 07:38:40||88.19||88.19||88.2||88.18|92
1655105930000|2022-06-13 07:38:50|88.31|88.2|88.29|88.21|88.31|88.23|88.29|88.15|40
1655105950000|2022-06-13 07:39:10|88.3|88.22|88.3|88.23|88.3|88.26|88.27|88.14|3922
1655105970000|2022-06-13 07:39:30|88.29|88.2|88.25|88.14|88.29|88.21|88.25|88.12|0
1655105980000|2022-06-13 07:39:40|88.24|88.13|88.23|88.16|88.25|88.16|88.23|88.13|385
1655105990000|2022-06-13 07:39:50|88.22|88.12|88.16|88.08|88.22|88.13|88.04|87.94|147279
1655106000000|2022-06-13 07:40:00|88.18|88.09|88.13|88.05|88.19|88.09|88.12|88.02|24091
1655106010000|2022-06-13 07:40:10|88.12|88.03|88.09|88.02|88.12|88.06|88.09|88.02|588
1655106020000|2022-06-13 07:40:20|88.08|88.03|88.04|87.98|88.11|88.05|88.04|87.92|3914
1655106030000|2022-06-13 07:40:30|88.05|88.01|88.23|88.14|88.23|88.15|88.05|88.01|20414
1655106040000|2022-06-13 07:40:40|88.19|88.13|88.16|88.09|88.19|88.14|88.16|88.09|4372
1655106050000|2022-06-13 07:40:50|88.15||88.17||88.17||88.15||0
1655106060000|2022-06-13 07:41:00|88.16|88.07|88.16|88.07|88.16|88.09|88.07|88.01|22051
1655106070000|2022-06-13 07:41:10|88.17|88.08|88.1|88.01|88.17|88.09|88.1|88.01|2200
1655106080000|2022-06-13 07:41:20|88.11|88.03|88.11|88.01|88.14|88.06|88.1|88.01|9129
1655106090000|2022-06-13 07:41:30|88.14|88.07|88|87.93|88.14|88.09|87.99|87.9|111518
1655106100000|2022-06-13 07:41:40|||||||||6776
1655106110000|2022-06-13 07:41:50|87.99|87.92|87.99|87.9|87.99|87.92|87.99|87.9|2948
1655106120000|2022-06-13 07:42:00|88|87.91|88.22|88.13|88.25|88.15|88|87.91|50756
1655106130000|2022-06-13 07:42:10|88.21|88.12|88.22|88.15|88.23|88.16|88.2|88.1|641
1655106140000|2022-06-13 07:42:20|88.21|88.14|88.21|88.12|88.21|88.14|88.21|88.12|0
1655106150000|2022-06-13 07:42:30|88.2|88.09|88.15|88.06|88.2|88.09|88.15|88.06|1217
1655106160000|2022-06-13 07:42:40||88.07||88.07||88.09||88.07|0
1655106170000|2022-06-13 07:42:50|88.14|88.06|88.15|88.06|88.15|88.06|88.14|88.06|25
1655106180000|2022-06-13 07:43:00|88.13|88.05|88.02|87.94|88.13|88.05|88.01|87.9|1192
1655106190000|2022-06-13 07:43:10|88.04|87.95|88|87.9|88.06|88.02|88|87.9|6317
1655106200000|2022-06-13 07:43:20|88.01|87.91|88.03|87.97|88.03|87.99|88.01|87.91|4417
1655106210000|2022-06-13 07:43:30|88.01|87.93|88.12|88.05|88.16|88.06|87.99|87.91|57014
1655106220000|2022-06-13 07:43:40|88.08|88.04|88.08|87.99|88.12|88.04|88.06|87.96|37397
1655106230000|2022-06-13 07:43:50|88.07|88.01|88.06|88|88.1|88.02|88.02|87.92|9838
1655106240000|2022-06-13 07:44:00|88.1|87.99|88.1|88|88.1|88.03|88.09|87.96|4983
1655106250000|2022-06-13 07:44:10|88.11|88.02|88.07|87.97|88.12|88.02|88.07|87.96|303
1655106260000|2022-06-13 07:44:20|88.03|87.93|88.01|87.9|88.05|87.95|88.01|87.9|1118
1655106270000|2022-06-13 07:44:30|88|87.91|87.91|87.85|88|87.91|87.91|87.85|12502
1655106290000|2022-06-13 07:44:50|87.89|87.82|87.85|87.78|87.89|87.82|87.85|87.75|8936
1655106300000|2022-06-13 07:45:00|87.84|87.77|87.89|87.8|87.91|87.86|87.82|87.7|18433
1655106310000|2022-06-13 07:45:10|87.9|87.81|87.85|87.77|87.93|87.84|87.83|87.75|11984
1655106320000|2022-06-13 07:45:20|87.86|87.78|87.88|87.79|87.93|87.85|87.86|87.78|7776
1655106330000|2022-06-13 07:45:30|87.89|87.82|87.89|87.81|87.89|87.82|87.89|87.79|0
1655106340000|2022-06-13 07:45:40||87.82||87.82||87.82||87.82|8115
1655106350000|2022-06-13 07:45:50||87.84||87.82||87.84||87.82|20000
1655106360000|2022-06-13 07:46:00|87.88|87.77|87.84|87.76|87.88|87.78|87.84|87.75|7654
1655106370000|2022-06-13 07:46:10|87.83|87.77|87.83|87.77|87.83|87.78|87.81|87.73|7478
1655106390000|2022-06-13 07:46:30|87.82|87.75|88.07|87.98|88.12|88.03|87.77|87.66|100744
1655106400000|2022-06-13 07:46:40|88.05|87.97|88.08|88|88.11|88.03|87.98|87.89|27608
1655106410000|2022-06-13 07:46:50|88.09|88.02|88.11|88.04|88.19|88.12|88.09|88.02|35030
1655106420000|2022-06-13 07:47:00|88.12|88.05|88.12|88.04|88.16|88.09|88.11|88.04|19230
1655106430000|2022-06-13 07:47:10|88.13|88.07|88.13|88.08|88.14|88.11|88.12|88.06|15801
1655106440000|2022-06-13 07:47:20|88.14|88.07|88.3|88.22|88.36|88.25|88.13|88.05|18396
1655106450000|2022-06-13 07:47:30|88.29|88.21|88.18|88.1|88.29|88.21|88.18|88.09|13065
1655106460000|2022-06-13 07:47:40|88.17|88.12|88.15|88.09|88.17|88.12|88.15|88.09|0
1655106480000|2022-06-13 07:48:00|88.14|88.1|88.26|88.2|88.36|88.25|88.13|88.09|32792
1655106490000|2022-06-13 07:48:10|88.25|88.18|88.18|88.09|88.25|88.19|88.12|88.02|25296
1655106500000|2022-06-13 07:48:20|88.17|88.07|88.17|88.09|88.18|88.1|88.15|88.04|0
1655106510000|2022-06-13 07:48:30|88.18|88.07|88.17|88.09|88.18|88.09|88.17|88.07|0
1655106520000|2022-06-13 07:48:40|88.16|88.11|88.09|87.98|88.16|88.11|88.09|87.95|13930
1655106530000|2022-06-13 07:48:50|88.08|87.99|88.09|88.02|88.09|88.02|88.08|87.98|0
1655106540000|2022-06-13 07:49:00|88.1|88.03|88.15|88.11|88.2|88.11|88.1|88.03|7782
1655106550000|2022-06-13 07:49:10|||||||||438
1655106560000|2022-06-13 07:49:20|88.14|88.09|88.19|88.11|88.2|88.13|88.13|88.05|4910
1655106570000|2022-06-13 07:49:30|88.18|88.1|88.17|88.1|88.18|88.13|88.17|88.1|0
1655106580000|2022-06-13 07:49:40|88.16||88.15||88.16||88.15||1533
1655106590000|2022-06-13 07:49:50|88.18|88.11|88.29|88.21|88.29|88.21|88.18|88.11|16149
1655106600000|2022-06-13 07:50:00|88.3|88.22|88.3|88.21|88.36|88.25|88.27|88.2|5996
1655106610000|2022-06-13 07:50:10|88.31|88.23|88.35|88.25|88.35|88.25|88.31|88.23|0
1655106620000|2022-06-13 07:50:20||88.26||88.28||88.28||88.26|2000
1655106630000|2022-06-13 07:50:30|88.4|88.29|88.44|88.37|88.44|88.37|88.35|88.29|11884
1655106640000|2022-06-13 07:50:40|88.43|88.35|88.44|88.39|88.44|88.39|88.43|88.35|0
1655106650000|2022-06-13 07:50:50|88.5|88.4|88.53|88.49|88.63|88.52|88.5|88.4|24766
1655106660000|2022-06-13 07:51:00|88.54|88.48|88.53|88.45|88.58|88.53|88.52|88.45|9517
1655106670000|2022-06-13 07:51:10|88.54||88.51||88.54||88.51||543
1655106680000|2022-06-13 07:51:20|88.5|88.42|88.49|88.41|88.51|88.43|88.45|88.35|6800
1655106690000|2022-06-13 07:51:30|88.48|88.39|88.48|88.4|88.48|88.42|88.48|88.39|111280
1655106700000|2022-06-13 07:51:40|||||||||1599
1655106710000|2022-06-13 07:51:50|||||||||7100
1655106720000|2022-06-13 07:52:00||88.37||88.37||88.37||88.37|0
1655106740000|2022-06-13 07:52:20|88.49|88.43|88.47|88.38|88.51|88.45|88.47|88.37|6321
1655106750000|2022-06-13 07:52:30|88.48|88.39|88.48|88.4|88.49|88.41|88.48|88.37|8658
1655106760000|2022-06-13 07:52:40|88.49|88.43|88.56|88.48|88.59|88.51|88.49|88.43|27146
1655106770000|2022-06-13 07:52:50|88.55|88.5|88.6|88.54|88.68|88.58|88.53|88.48|7811
1655106780000|2022-06-13 07:53:00|88.59|88.56|88.58|88.49|88.63|88.57|88.56|88.48|51152
1655106790000|2022-06-13 07:53:10|88.57|88.5|88.56|88.49|88.59|88.51|88.56|88.49|11820
1655106800000|2022-06-13 07:53:20|88.57|88.52|88.58|88.5|88.58|88.53|88.57|88.49|1034
1655106820000|2022-06-13 07:53:40|88.56|88.49|88.47|88.39|88.56|88.49|88.47|88.37|23208
1655106830000|2022-06-13 07:53:50|88.46||88.44||88.46||88.44||0
1655106840000|2022-06-13 07:54:00|88.45|88.4|88.56|88.48|88.59|88.51|88.44|88.4|37623
1655106850000|2022-06-13 07:54:10||88.49||88.5||88.5||88.47|0
1655106860000|2022-06-13 07:54:20|88.6|88.52|88.51|88.46|88.66|88.54|88.51|88.45|3871
1655106870000|2022-06-13 07:54:30|88.5|88.45|88.45|88.42|88.55|88.46|88.45|88.39|0
1655106880000|2022-06-13 07:54:40|88.44|88.39|88.43|88.35|88.48|88.39|88.43|88.32|4911
1655106900000|2022-06-13 07:55:00|88.42|88.32|88.28|88.19|88.42|88.32|88.28|88.18|8775
1655106920000|2022-06-13 07:55:20|88.29|88.2|88.28|88.23|88.33|88.24|88.28|88.2|4941
1655106930000|2022-06-13 07:55:30|88.27|88.21|88.23|88.14|88.27|88.21|88.21|88.11|0
1655106940000|2022-06-13 07:55:40|88.21|88.11|88.25|88.15|88.27|88.17|88.19|88.08|0
1655106950000|2022-06-13 07:55:50|88.24|88.13|88.22|88.15|88.25|88.17|88.22|88.11|0
1655106960000|2022-06-13 07:56:00|88.25|88.16|88.35|88.24|88.36|88.26|88.22|88.16|27943
1655106970000|2022-06-13 07:56:10|88.33|88.23|88.32|88.28|88.33|88.28|88.3|88.23|0
1655106980000|2022-06-13 07:56:20|88.33|88.29|88.29|88.23|88.33|88.3|88.29|88.23|2536
1655106990000|2022-06-13 07:56:30|88.31|88.24|88.28|88.23|88.32|88.24|88.28|88.23|5
1655107000000|2022-06-13 07:56:40|88.27|88.22|88.28|88.23|88.3|88.23|88.27|88.21|9386
1655107020000|2022-06-13 07:57:00|88.3|88.25|88.32|88.26|88.33|88.28|88.28|88.21|10908
1655107030000|2022-06-13 07:57:10||88.23||88.26||88.28||88.23|0
1655107040000|2022-06-13 07:57:20|||||||||101412
1655107050000|2022-06-13 07:57:30|88.31|88.24|88.29|88.21|88.31|88.24|88.29|88.21|1600
1655107060000|2022-06-13 07:57:40|88.3|88.22|88.41|88.33|88.46|88.34|88.27|88.22|2418
1655107070000|2022-06-13 07:57:50|88.42|88.34|88.48|88.38|88.48|88.39|88.42|88.34|13164
1655107080000|2022-06-13 07:58:00|88.49|88.39|88.56|88.52|88.65|88.57|88.49|88.39|35978
1655107090000|2022-06-13 07:58:10|88.55|88.51|88.48|88.4|88.58|88.51|88.47|88.4|7944
1655107100000|2022-06-13 07:58:20|88.47|88.39|88.38|88.3|88.47|88.4|88.38|88.27|0
1655107110000|2022-06-13 07:58:30|88.37|88.28|88.38|88.32|88.39|88.32|88.36|88.27|0
1655107120000|2022-06-13 07:58:40|88.37|88.27|88.24|88.2|88.37|88.28|88.23|88.12|10530
1655107130000|2022-06-13 07:58:50|88.25|88.17|88.26|88.21|88.26|88.22|88.25|88.17|904
1655107140000|2022-06-13 07:59:00|88.27|88.23|88.35|88.26|88.36|88.29|88.27|88.21|4906
1655107150000|2022-06-13 07:59:10|88.33|88.28|88.43|88.37|88.43|88.37|88.33|88.28|12272
1655107160000|2022-06-13 07:59:20|88.41|88.35|88.4|88.31|88.41|88.35|88.4|88.31|4689
1655107180000|2022-06-13 07:59:40|88.41|88.34|88.41|88.34|88.41|88.34|88.41|88.34|0
1655107190000|2022-06-13 07:59:50|88.4|88.31|88.38|88.29|88.4|88.33|88.38|88.29|734
1655107200000|2022-06-13 08:00:00|88.37|88.26|88.35|88.23|88.39|88.3|88.28|88.19|4324
1655107210000|2022-06-13 08:00:10|88.31|88.22|88.24|88.15|88.34|88.25|88.24|88.13|3638
1655107220000|2022-06-13 08:00:20|88.22|88.16|88.24|88.16|88.24|88.16|88.22|88.16|11794
1655107230000|2022-06-13 08:00:30|88.27|88.17|88.27|88.18|88.28|88.23|88.22|88.17|10846
1655107240000|2022-06-13 08:00:40|88.26|88.17|88.2|88.12|88.26|88.18|88.18|88.08|1689
1655107250000|2022-06-13 08:00:50|88.19|88.11|88.16|88.06|88.19|88.11|88.14|88.04|0
1655107260000|2022-06-13 08:01:00|88.17|88.07|88.17|88.1|88.22|88.13|88.16|88.07|7459
1655107270000|2022-06-13 08:01:10|88.18|88.09|88.12|88.05|88.18|88.1|88.12|88.05|7655
1655107280000|2022-06-13 08:01:20|88.1|88.01|88.14|88.07|88.14|88.08|88.1|88.01|0
1655107290000|2022-06-13 08:01:30|88.15|88.08|88.15|88.09|88.15|88.1|88.15|88.08|496
1655107310000|2022-06-13 08:01:50|88.18|88.1|88.19|88.11|88.21|88.17|88.18|88.1|10842
1655107320000|2022-06-13 08:02:00|88.17|88.09|88.15|88.08|88.19|88.14|88.13|88.06|7837
1655107330000|2022-06-13 08:02:10|88.16|88.07|88.11|88.04|88.16|88.08|88.11|88.04|483
1655107340000|2022-06-13 08:02:20|88.12|88.03|88.1|88|88.12|88.04|88.09|88|200
1655107350000|2022-06-13 08:02:30|88.11|88.01|88.1|88.02|88.12|88.03|88.1|88|0
1655107360000|2022-06-13 08:02:40|88.11|88|88.11|88.01|88.11|88.01|88.11|88|110
1655107370000|2022-06-13 08:02:50|88.09|88.03|88.08|88|88.12|88.07|88.08|88|1141
1655107380000|2022-06-13 08:03:00|88.06||88.05||88.12||88.05||5400
1655107390000|2022-06-13 08:03:10|88.04|88.01|88.04|88|88.05|88.01|88.03|88|1198
1655107400000|2022-06-13 08:03:20|88.01|87.99|88.03|87.95|88.11|88.02|88.01|87.94|16988
1655107410000|2022-06-13 08:03:30|88.04|87.94|87.99|87.94|88.04|87.94|87.99|87.94|3358
1655107420000|2022-06-13 08:03:40|87.98|87.91|87.95|87.94|87.98|87.94|87.95|87.88|12432
1655107430000|2022-06-13 08:03:50|||||||||3870
1655107440000|2022-06-13 08:04:00|87.94|87.89|87.95|87.88|87.95|87.89|87.94|87.86|24
1655107450000|2022-06-13 08:04:10|87.93|87.87|87.93|87.84|87.95|87.88|87.88|87.79|9861
1655107460000|2022-06-13 08:04:20||87.83||87.83||87.83||87.83|0
1655107470000|2022-06-13 08:04:30|87.92|87.82|87.86|87.8|87.92|87.82|87.81|87.72|13690
1655107480000|2022-06-13 08:04:40||87.81||87.81||87.81||87.81|0
1655107490000|2022-06-13 08:04:50|87.84|87.79|87.8|87.73|87.84|87.79|87.8|87.73|5197
1655107500000|2022-06-13 08:05:00|87.83|87.76|87.84|87.8|87.86|87.81|87.83|87.76|12598
1655107510000|2022-06-13 08:05:10||87.79||87.79||87.79||87.79|0
1655107520000|2022-06-13 08:05:20||87.77||87.77||87.78||87.75|28847
1655107530000|2022-06-13 08:05:30|87.83|87.76|87.9|87.82|87.92|87.84|87.83|87.74|12430
1655107540000|2022-06-13 08:05:40|87.89|87.79|87.81|87.73|87.89|87.79|87.77|87.71|12394
1655107550000|2022-06-13 08:05:50|87.82|87.71|87.79|87.71|87.82|87.74|87.79|87.68|200
1655107560000|2022-06-13 08:06:00|87.78|87.7|87.77|87.67|87.78|87.7|87.73|87.66|0
1655107570000|2022-06-13 08:06:10|87.65|87.66|87.62|87.55|87.74|87.66|87.62|87.55|69103
1655107580000|2022-06-13 08:06:20|87.61|87.51|87.53|87.45|87.61|87.51|87.52|87.44|32572
1655107590000|2022-06-13 08:06:30|87.52|87.46|87.53|87.47|87.53|87.47|87.52|87.45|0
1655107600000|2022-06-13 08:06:40|87.52|87.45|87.53|87.44|87.53|87.46|87.47|87.41|20461
1655107610000|2022-06-13 08:06:50||87.45||87.45||87.48||87.44|35000
1655107620000|2022-06-13 08:07:00|87.52|87.44|87.34|87.28|87.52|87.45|87.34|87.26|63400
1655107630000|2022-06-13 08:07:10|87.35|87.23|87.3|87.23|87.35|87.29|87.22|87.1|100115
1655107640000|2022-06-13 08:07:20|87.27|87.22|87.3|87.23|87.3|87.24|87.27|87.22|4100
1655107650000|2022-06-13 08:07:30|87.32|87.24|87.33|87.29|87.48|87.33|87.3|87.24|10763
1655107660000|2022-06-13 08:07:40|87.38|87.3|87.39|87.32|87.43|87.36|87.37|87.29|6833
1655107670000|2022-06-13 08:07:50|87.37||87.39||87.39||87.37||6393
1655107680000|2022-06-13 08:08:00|||||||||5000
1655107690000|2022-06-13 08:08:10|87.42|87.33|87.42|87.34|87.44|87.38|87.39|87.32|58346
1655107700000|2022-06-13 08:08:20|87.41|87.33|87.41|87.32|87.41|87.33|87.41|87.32|471
1655107710000|2022-06-13 08:08:30|87.3|87.3|87.32|87.27|87.4|87.3|87.3|87.23|132611
1655107720000|2022-06-13 08:08:40||87.26||87.26||87.29||87.26|2864
1655107730000|2022-06-13 08:08:50|87.35|87.27|87.3|87.19|87.35|87.29|87.27|87.15|7907
1655107740000|2022-06-13 08:09:00|87.26|87.17|87.22|87.17|87.27|87.17|87.21|87.16|3231
1655107750000|2022-06-13 08:09:10|87.23|87.19|87.41|87.33|87.42|87.33|87.23|87.19|37848
1655107760000|2022-06-13 08:09:20|87.4|87.34|87.38|87.33|87.47|87.37|87.37|87.33|41723
1655107770000|2022-06-13 08:09:30|||||||||70000
1655107780000|2022-06-13 08:09:40|87.32|87.32|87.35|87.26|87.38|87.32|87.32|87.26|23000
1655107790000|2022-06-13 08:09:50|87.32|87.24|87.29|87.22|87.35|87.25|87.27|87.2|28383
1655107800000|2022-06-13 08:10:00|87.28|87.2|87.24|87.19|87.29|87.23|87.24|87.19|11987
1655107810000|2022-06-13 08:10:10|87.25|87.2|87.31|87.26|87.35|87.27|87.24|87.19|21976
1655107820000|2022-06-13 08:10:20|87.35|87.27|87.31|87.23|87.4|87.31|87.29|87.23|6573
1655107830000|2022-06-13 08:10:30|87.27|87.22|87.27|87.24|87.27|87.24|87.27|87.2|702
1655107840000|2022-06-13 08:10:40|87.31|87.25|87.45|87.36|87.47|87.37|87.31|87.25|28261
1655107850000|2022-06-13 08:10:50|87.44|87.35|87.44|87.38|87.44|87.39|87.44|87.35|5688
1655107860000|2022-06-13 08:11:00|87.43|87.36|87.44|87.37|87.44|87.37|87.43|87.34|6140
1655107870000|2022-06-13 08:11:10|87.42|87.34|87.4|87.33|87.44|87.38|87.4|87.33|0
1655107880000|2022-06-13 08:11:20|87.42|87.34|87.39|87.34|87.45|87.37|87.39|87.33|10249
1655107890000|2022-06-13 08:11:30|87.37|87.33|87.33|87.27|87.37|87.33|87.33|87.21|11438
1655107900000|2022-06-13 08:11:40|87.32|87.26|87.33|87.26|87.33|87.3|87.32|87.25|3853
1655107910000|2022-06-13 08:11:50|87.32|87.28|87.32|87.25|87.32|87.31|87.32|87.25|3484
1655107920000|2022-06-13 08:12:00|87.33|87.33|87.32|87.25|87.37|87.33|87.32|87.25|44655
1655107930000|2022-06-13 08:12:10|87.25|87.22|87.21|87.15|87.31|87.25|87.21|87.11|18641
1655107940000|2022-06-13 08:12:20|87.23|87.16|87.22|87.15|87.23|87.21|87.22|87.15|25433
1655107950000|2022-06-13 08:12:30|87.21|87.1|87.22|87.14|87.22|87.14|87.18|87.1|2062
1655107960000|2022-06-13 08:12:40|87.21|87.16|87.21|87.13|87.22|87.18|87.21|87.13|10608
1655107970000|2022-06-13 08:12:50|87.22|87.14|87.27|87.2|87.27|87.23|87.22|87.14|13515
1655107980000|2022-06-13 08:13:00|87.24|87.21|87.25|87.21|87.25|87.21|87.24|87.2|0
1655107990000|2022-06-13 08:13:10|||||||||1040
1655108000000|2022-06-13 08:13:20|87.23|87.2|87.25|87.2|87.25|87.21|87.22|87.2|10767
1655108010000|2022-06-13 08:13:30|||||||||3725
1655108020000|2022-06-13 08:13:40|87.23|87.18|87.21|87.17|87.24|87.2|87.19|87.15|8297
1655108030000|2022-06-13 08:13:50||87.18||87.16||87.18||87.15|0
1655108040000|2022-06-13 08:14:00|87.2|87.15|87.21|87.16|87.21|87.16|87.2|87.15|3
1655108050000|2022-06-13 08:14:10|87.22|87.17|87.48|87.38|87.48|87.38|87.22|87.17|33135
1655108060000|2022-06-13 08:14:20|87.46|87.35|87.43|87.36|87.46|87.37|87.4|87.35|564
1655108070000|2022-06-13 08:14:30|87.41|87.35|87.36|87.3|87.41|87.35|87.36|87.27|19505
1655108080000|2022-06-13 08:14:40|87.39|87.29|87.3|87.23|87.39|87.29|87.29|87.22|5525
1655108090000|2022-06-13 08:14:50|87.29|87.21|87.29|87.23|87.3|87.24|87.28|87.18|0
1655108100000|2022-06-13 08:15:00|87.28|87.21|87.2|87.16|87.29|87.21|87.2|87.1|35368
1655108110000|2022-06-13 08:15:10|87.19|87.14|87.2|87.14|87.2|87.14|87.19|87.1|9669
1655108120000|2022-06-13 08:15:20|87.23|87.15|87.24|87.18|87.24|87.19|87.23|87.15|34
1655108130000|2022-06-13 08:15:30|87.27|87.19|87.26|87.21|87.32|87.25|87.25|87.19|9884
1655108140000|2022-06-13 08:15:40|87.27|87.19|87.19|87.12|87.27|87.19|87.19|87.11|9493
1655108150000|2022-06-13 08:15:50|||||||||12
1655108160000|2022-06-13 08:16:00|87.2|87.16|87.19|87.15|87.23|87.16|87.19|87.15|6000
1655108170000|2022-06-13 08:16:10|87.18|87.11|87.15|87.09|87.23|87.16|87.14|87.08|28384
1655108180000|2022-06-13 08:16:20|87.14|87.08|87.18|87.11|87.18|87.14|87.1|87.02|30251
1655108190000|2022-06-13 08:16:30|87.22|87.12|87.21|87.12|87.24|87.17|87.21|87.09|3318
1655108200000|2022-06-13 08:16:40|87.19|87.14|87.22|87.17|87.25|87.2|87.19|87.14|2321
1655108210000|2022-06-13 08:16:50|87.23|87.18|87.23|87.18|87.23|87.18|87.23|87.17|5692
1655108220000|2022-06-13 08:17:00|87.25|87.19|87.25|87.22|87.36|87.27|87.25|87.19|26163
1655108230000|2022-06-13 08:17:10|87.28|87.19|87.23|87.19|87.28|87.19|87.23|87.19|10485
1655108240000|2022-06-13 08:17:20|87.24||87.25||87.25||87.24||22393
1655108250000|2022-06-13 08:17:30|87.22|87.16|87.22|87.15|87.26|87.17|87.2|87.13|2815
1655108260000|2022-06-13 08:17:40|87.24|87.17|87.23|87.17|87.25|87.18|87.22|87.15|0
1655108270000|2022-06-13 08:17:50||87.16||87.16||87.16||87.16|0
1655108280000|2022-06-13 08:18:00|87.22|87.15|87.2|87.13|87.23|87.16|87.18|87.12|21503
1655108290000|2022-06-13 08:18:10|87.21|87.12|87.09|87.01|87.21|87.12|87.09|87.01|6858
1655108300000|2022-06-13 08:18:20|87.08|87|87.1|87.03|87.18|87.11|87.04|87|153377
1655108310000|2022-06-13 08:18:30|||||||||53
1655108320000|2022-06-13 08:18:40|87.06|87.02|86.93|86.88|87.09|87.02|86.89|86.81|59543
1655108330000|2022-06-13 08:18:50|86.92|86.89|86.93|86.87|86.93|86.89|86.9|86.87|43364
1655108340000|2022-06-13 08:19:00|86.94|86.88|87|86.94|87.02|86.97|86.94|86.87|15828
1655108350000|2022-06-13 08:19:10|87.01|86.95|87.01|86.97|87.04|86.99|87|86.94|14455
1655108360000|2022-06-13 08:19:20|87|86.95|87|86.95|87.01|86.96|87|86.95|0
1655108370000|2022-06-13 08:19:30|86.99|86.96|86.97|86.9|87|86.96|86.97|86.88|7773
1655108380000|2022-06-13 08:19:40|86.96|86.89|86.94|86.88|86.96|86.91|86.94|86.88|125
1655108390000|2022-06-13 08:19:50|86.96|86.89|86.97|86.91|86.97|86.91|86.94|86.88|0
1655108400000|2022-06-13 08:20:00|86.99|86.89|87.06|87.01|87.12|87.04|86.97|86.89|28752
1655108410000|2022-06-13 08:20:10|87.05|87.02|87.06|87.02|87.06|87.02|87.05|87|2500
1655108420000|2022-06-13 08:20:20|87.1|87.04|87.08|87.03|87.13|87.05|87.05|87|8947
1655108430000|2022-06-13 08:20:30|87.1|87.04|87.11|87.08|87.15|87.09|87.1|87.04|3532
1655108440000|2022-06-13 08:20:40|87.15|87.07|87.17|87.13|87.23|87.15|87.13|87.07|23306
1655108450000|2022-06-13 08:20:50|87.16|87.11|87.1|87.04|87.16|87.11|87.08|86.99|6574
1655108460000|2022-06-13 08:21:00|87.09|87.06|87.1|87.06|87.1|87.06|87.09|87.04|0
1655108480000|2022-06-13 08:21:20|87.09|87.04|87.06|86.98|87.09|87.04|87.04|86.95|5595
1655108490000|2022-06-13 08:21:30|87.07|87.01|87.09|87.04|87.1|87.05|87.06|86.98|881
1655108500000|2022-06-13 08:21:40|87.08|87.01|87.08|86.99|87.08|87.04|87.08|86.99|1142
1655108510000|2022-06-13 08:21:50|87.07|86.97|87.01|86.97|87.07|86.99|87|86.91|1304
1655108520000|2022-06-13 08:22:00|87.04|86.95|87.04|86.99|87.04|87|87.04|86.94|25
1655108530000|2022-06-13 08:22:10|87.03|86.98|86.99|86.95|87.03|86.98|86.97|86.89|11017
1655108540000|2022-06-13 08:22:20||86.92||86.92||86.93||86.92|0
1655108550000|2022-06-13 08:22:30|86.97|86.91|86.97|86.89|86.99|86.91|86.96|86.89|0
1655108560000|2022-06-13 08:22:40|86.96|86.91|86.96|86.89|86.96|86.91|86.95|86.88|0
1655108570000|2022-06-13 08:22:50|86.95|86.88|86.96|86.9|86.98|86.92|86.95|86.88|0
1655108580000|2022-06-13 08:23:00|86.97||86.97||86.97||86.97||4981
1655108590000|2022-06-13 08:23:10|||||||||1180
1655108600000|2022-06-13 08:23:20|86.99|86.91|86.99|86.95|87.01|86.98|86.99|86.9|81663
1655108610000|2022-06-13 08:23:30|86.95|86.93|86.96|86.92|86.99|86.93|86.92|86.9|1702
1655108620000|2022-06-13 08:23:40|||||||||2
1655108640000|2022-06-13 08:24:00|86.95|86.9|86.89|86.84|86.96|86.9|86.87|86.79|3335
1655108650000|2022-06-13 08:24:10|86.91|86.85|86.92|86.88|86.97|86.9|86.9|86.84|12724
1655108660000|2022-06-13 08:24:20|86.96|86.89|86.99|86.94|87.02|86.97|86.96|86.88|21383
1655108680000|2022-06-13 08:24:40||86.95||86.96||86.96||86.95|565
1655108690000|2022-06-13 08:24:50|||||||||30000
1655108700000|2022-06-13 08:25:00|86.97|86.93|86.99|86.95|87|86.97|86.97|86.93|28446
1655108720000|2022-06-13 08:25:20|86.97||86.97||86.97||86.97||422
1655108730000|2022-06-13 08:25:30|86.98|86.96|86.99|86.96|87|86.98|86.98|86.95|19214
1655108740000|2022-06-13 08:25:40|86.96|86.93|86.97|86.93|86.99|86.95|86.96|86.93|5486
1655108750000|2022-06-13 08:25:50|86.96|86.9|86.98|86.94|86.98|86.95|86.9|86.84|36101
1655108760000|2022-06-13 08:26:00|86.99||86.99||86.99||86.99||16877
1655108770000|2022-06-13 08:26:10|86.98|86.93|86.96|86.91|86.98|86.93|86.96|86.91|0
1655108780000|2022-06-13 08:26:20|||||||||4000
1655108790000|2022-06-13 08:26:30|86.97|86.92|86.97|86.93|86.99|86.93|86.97|86.92|1120
1655108800000|2022-06-13 08:26:40|86.96|86.92|86.86|86.8|86.97|86.92|86.86|86.79|7490
1655108810000|2022-06-13 08:26:50|86.87|86.81|86.88|86.84|86.88|86.85|86.86|86.81|3672
1655108820000|2022-06-13 08:27:00|86.87|86.83|86.88|86.83|86.88|86.85|86.85|86.82|4502
1655108830000|2022-06-13 08:27:10|||||||||1337
1655108840000|2022-06-13 08:27:20|86.87|86.84|86.87|86.83|86.87|86.84|86.85|86.83|6835
1655108850000|2022-06-13 08:27:30|86.84|86.82|86.82|86.78|86.87|86.82|86.82|86.78|3160
1655108860000|2022-06-13 08:27:40|86.81|86.75|86.91|86.85|86.91|86.85|86.77|86.69|44616
1655108870000|2022-06-13 08:27:50|86.89|86.81|86.87|86.81|86.89|86.82|86.87|86.8|7038
1655108880000|2022-06-13 08:28:00|86.89|86.82|86.89|86.85|86.89|86.86|86.87|86.81|0
1655108890000|2022-06-13 08:28:10|86.91|86.84|86.99|86.93|86.99|86.94|86.91|86.84|22958
1655108900000|2022-06-13 08:28:20|86.98|86.92|86.99|86.94|86.99|86.96|86.98|86.92|1709
1655108910000|2022-06-13 08:28:30|86.98|86.93|86.95|86.89|86.98|86.94|86.92|86.89|2909
1655108920000|2022-06-13 08:28:40|86.92|86.9|86.99|86.94|86.99|86.95|86.92|86.9|7245
1655108930000|2022-06-13 08:28:50|86.97|86.91|86.96|86.91|86.99|86.95|86.94|86.89|813
1655108940000|2022-06-13 08:29:00|86.97|86.92|86.99|86.93|86.99|86.93|86.96|86.91|13
1655108950000|2022-06-13 08:29:10|86.97|86.9|86.93|86.89|86.99|86.93|86.93|86.89|5488
1655108960000|2022-06-13 08:29:20|86.92|86.87|86.89|86.85|86.94|86.89|86.89|86.81|12694
1655108970000|2022-06-13 08:29:30|86.88|86.83|86.88|86.83|86.88|86.83|86.88|86.83|0
1655108980000|2022-06-13 08:29:40|86.89|86.84|86.89|86.83|86.89|86.84|86.89|86.83|5
1655108990000|2022-06-13 08:29:50|86.88|86.8|86.84|86.78|86.88|86.83|86.84|86.77|8781
1655109000000|2022-06-13 08:30:00|86.85|86.79|86.85|86.8|86.85|86.8|86.85|86.79|0
1655109010000|2022-06-13 08:30:10|86.84|86.78|86.83|86.8|86.84|86.8|86.82|86.77|10644
1655109020000|2022-06-13 08:30:20|86.82|86.79|86.81|86.77|86.82|86.79|86.8|86.74|6077
1655109040000|2022-06-13 08:30:40|86.8|86.76|86.8|86.76|86.8|86.76|86.8|86.74|0
1655109050000|2022-06-13 08:30:50||86.74||86.77||86.77||86.74|343
1655109060000|2022-06-13 08:31:00|86.81|86.74|86.81|86.8|86.81|86.8|86.81|86.74|14444
1655109070000|2022-06-13 08:31:10|86.82|86.81|86.88|86.86|86.92|86.86|86.82|86.81|57643
1655109080000|2022-06-13 08:31:20|86.87|86.82|86.85|86.82|86.87|86.82|86.85|86.82|35058
1655109090000|2022-06-13 08:31:30|86.86|86.81|86.88|86.86|86.88|86.86|86.85|86.81|3417
1655109100000|2022-06-13 08:31:40|||||||||69
1655109110000|2022-06-13 08:31:50|86.91|86.87|86.95|86.91|86.99|86.94|86.91|86.87|9872
1655109120000|2022-06-13 08:32:00|86.94|86.92|86.98|86.93|86.98|86.94|86.94|86.91|8533
1655109130000|2022-06-13 08:32:10|86.97|86.92|86.97|86.92|86.97|86.92|86.97|86.92|0
1655109140000|2022-06-13 08:32:20|86.98|86.93|86.99|86.96|87|86.97|86.98|86.92|20732
1655109150000|2022-06-13 08:32:30|87|86.97|86.98|86.94|87|86.98|86.98|86.94|88078
1655109160000|2022-06-13 08:32:40|86.99|86.95|86.98|86.94|86.99|86.96|86.98|86.94|7660
1655109170000|2022-06-13 08:32:50||86.95||86.96||86.96||86.95|0
1655109180000|2022-06-13 08:33:00|86.97|86.95|86.98|86.95|86.98|86.96|86.97|86.94|0
1655109190000|2022-06-13 08:33:10||86.94||86.95||86.95||86.94|0
1655109200000|2022-06-13 08:33:20||86.94||86.95||86.95||86.94|5710
1655109220000|2022-06-13 08:33:40|86.95|86.94|86.95|86.92|86.97|86.94|86.95|86.92|10361
1655109230000|2022-06-13 08:33:50|86.94|86.91|86.92|86.87|86.94|86.91|86.92|86.85|2670
1655109240000|2022-06-13 08:34:00|86.91|86.89|86.91|86.86|86.92|86.89|86.91|86.83|9594
1655109250000|2022-06-13 08:34:10|86.92|86.85|86.99|86.94|87|86.97|86.92|86.85|39202
1655109260000|2022-06-13 08:34:20|87|86.93|87.07|87.04|87.1|87.05|86.99|86.93|31797
1655109270000|2022-06-13 08:34:30|87.04|87|87.01|87|87.04|87|87.01|86.98|660
1655109280000|2022-06-13 08:34:40|87|86.98|87|86.98|87|86.98|87|86.98|229
1655109290000|2022-06-13 08:34:50|87.01|86.99|87|86.98|87.01|87|87|86.98|25829
1655109300000|2022-06-13 08:35:00|86.99|86.95|86.98|86.94|86.99|86.95|86.98|86.94|3617
1655109310000|2022-06-13 08:35:10|86.97|86.91|86.89|86.85|86.97|86.91|86.89|86.82|2558
1655109320000|2022-06-13 08:35:20|||||||||2876
1655109330000|2022-06-13 08:35:30||86.86||86.86||86.87||86.86|853
1655109340000|2022-06-13 08:35:40|86.88|86.83|86.8|86.74|86.88|86.83|86.8|86.71|28385
1655109350000|2022-06-13 08:35:50|86.79|86.75|86.82|86.78|86.82|86.79|86.79|86.75|7079
1655109360000|2022-06-13 08:36:00||86.79||86.79||86.79||86.79|91
1655109370000|2022-06-13 08:36:10|86.83|86.78|86.95|86.88|86.96|86.89|86.83|86.78|20904
1655109380000|2022-06-13 08:36:20|86.96|86.89|86.96|86.89|87|86.94|86.92|86.87|11729
1655109390000|2022-06-13 08:36:30|86.94|86.87|87|86.94|87|86.94|86.91|86.87|2921
1655109400000|2022-06-13 08:36:40|86.99|86.93|86.99|86.93|86.99|86.93|86.94|86.87|3967
1655109410000|2022-06-13 08:36:50|86.98|86.89|86.95|86.87|86.98|86.89|86.88|86.8|9476
1655109420000|2022-06-13 08:37:00|86.93|86.88|86.97|86.9|86.97|86.9|86.92|86.84|11085
1655109430000|2022-06-13 08:37:10|86.94|86.91|86.95|86.87|86.97|86.91|86.92|86.85|4355
1655109440000|2022-06-13 08:37:20|86.93|86.88|86.95|86.87|86.97|86.89|86.93|86.87|0
1655109450000|2022-06-13 08:37:30|86.93|86.88|86.97|86.89|86.97|86.89|86.93|86.88|0
1655109460000|2022-06-13 08:37:40|86.94|86.88|86.94|86.86|86.94|86.88|86.94|86.86|135
1655109480000|2022-06-13 08:38:00|86.93|86.85|86.86|86.81|86.93|86.86|86.86|86.8|6620
1655109490000|2022-06-13 08:38:10|86.87|86.82|86.78|86.71|86.87|86.83|86.77|86.69|385
1655109500000|2022-06-13 08:38:20|86.76|86.69|86.74|86.69|86.76|86.71|86.74|86.69|2854
1655109510000|2022-06-13 08:38:30|86.73|86.67|86.74|86.69|86.74|86.71|86.73|86.66|31711
1655109520000|2022-06-13 08:38:40|86.73|86.68|86.69|86.65|86.74|86.68|86.69|86.64|16338
1655109530000|2022-06-13 08:38:50|86.7|86.66|86.86|86.78|86.87|86.8|86.7|86.66|143911
1655109540000|2022-06-13 08:39:00|86.88|86.79|86.88|86.81|86.89|86.82|86.85|86.78|2880
1655109550000|2022-06-13 08:39:10|86.89|86.82|86.99|86.95|87.05|86.99|86.89|86.81|136327
1655109560000|2022-06-13 08:39:20|87.01|86.96|87.03|86.95|87.03|86.96|87.01|86.95|0
1655109570000|2022-06-13 08:39:30|87.02|86.96|86.97|86.91|87.02|86.96|86.97|86.91|4423
1655109580000|2022-06-13 08:39:40||86.92||86.92||86.92||86.92|5
1655109590000|2022-06-13 08:39:50||86.93||86.92||86.93||86.92|57
1655109600000|2022-06-13 08:40:00|87|86.93|87|86.95|87|86.95|87|86.93|615
1655109610000|2022-06-13 08:40:10|||||||||19658
1655109620000|2022-06-13 08:40:20|86.99|86.94|87|86.95|87.06|87|86.99|86.94|13561
1655109630000|2022-06-13 08:40:30|87.03|86.97|87.07|86.99|87.07|87.01|87.01|86.95|24167
1655109640000|2022-06-13 08:40:40|87.09|87|87.08|87.03|87.1|87.04|87.04|86.99|1382
1655109650000|2022-06-13 08:40:50||87.04||87.04||87.04||87.03|0
1655109660000|2022-06-13 08:41:00|87.11|87.05|87.18|87.13|87.24|87.16|87.11|87.05|44369
1655109670000|2022-06-13 08:41:10|87.17|87.14|87.18|87.1|87.18|87.14|87.12|87.07|5502
1655109680000|2022-06-13 08:41:20||87.11||87.13||87.13||87.11|4630
1655109690000|2022-06-13 08:41:30|87.17|87.09|87.11|87.07|87.18|87.1|87.1|87.07|1799
1655109700000|2022-06-13 08:41:40|87.1|87.03|87.05|87.01|87.13|87.07|87.05|87.01|3951
1655109710000|2022-06-13 08:41:50|87.04|86.97|86.99|86.93|87.06|86.99|86.99|86.92|28274
1655109720000|2022-06-13 08:42:00|86.98|86.92|86.89|86.82|86.99|86.92|86.88|86.79|12618
1655109730000|2022-06-13 08:42:10|86.91|86.84|86.92|86.83|86.92|86.86|86.91|86.82|200
1655109740000|2022-06-13 08:42:20|86.91|86.84|86.9|86.82|86.92|86.88|86.88|86.79|30
1655109750000|2022-06-13 08:42:30|86.89|86.8|86.92|86.84|86.92|86.86|86.88|86.79|0
1655109760000|2022-06-13 08:42:40|86.89|86.82|86.89|86.83|86.89|86.86|86.88|86.82|3500
1655109770000|2022-06-13 08:42:50|86.88||86.88||86.89||86.88||434
1655109780000|2022-06-13 08:43:00|||||||||840
1655109790000|2022-06-13 08:43:10|86.87|86.82|86.8|86.74|86.87|86.83|86.79|86.7|8219
1655109800000|2022-06-13 08:43:20|86.79|86.71|86.78|86.7|86.79|86.71|86.78|86.69|6150
1655109810000|2022-06-13 08:43:30|86.79|86.71|86.81|86.75|86.81|86.79|86.79|86.7|9215
1655109820000|2022-06-13 08:43:40|||||||||208
1655109830000|2022-06-13 08:43:50|86.8|86.73|86.8|86.73|86.8|86.73|86.8|86.7|1043
1655109840000|2022-06-13 08:44:00|86.84|86.74|86.8|86.73|86.84|86.78|86.8|86.73|1459
1655109850000|2022-06-13 08:44:10|86.79|86.74|86.8|86.76|86.8|86.77|86.79|86.71|0
1655109860000|2022-06-13 08:44:20|86.82|86.77|86.91|86.83|86.96|86.86|86.82|86.77|7177
1655109870000|2022-06-13 08:44:30|86.92|86.87|86.93|86.89|86.93|86.89|86.92|86.83|0
1655109880000|2022-06-13 08:44:40|86.97|86.9|86.97|86.94|87|86.94|86.97|86.89|88366
1655109890000|2022-06-13 08:44:50|86.96|86.93|86.95|86.91|86.96|86.93|86.95|86.91|3352
1655109900000|2022-06-13 08:45:00|86.97|86.92|87.04|86.98|87.07|87.01|86.97|86.92|12645
1655109920000|2022-06-13 08:45:20|87.02|86.96|87.06|86.98|87.07|87|86.95|86.85|11054
1655109930000|2022-06-13 08:45:30|87.07|86.99|87.04|86.95|87.07|87.02|87.04|86.95|0
1655109940000|2022-06-13 08:45:40|87.02|86.94|87|86.92|87.04|86.95|86.97|86.89|0
1655109950000|2022-06-13 08:45:50|||||||||27
1655109970000|2022-06-13 08:46:10|86.97|86.89|86.97|86.89|87|86.93|86.96|86.88|1023
1655109980000|2022-06-13 08:46:20|86.98|86.94|86.96|86.87|87|86.94|86.96|86.87|32730
1655109990000|2022-06-13 08:46:30|86.98|86.93|86.99|86.91|86.99|86.93|86.98|86.89|4277
1655110000000|2022-06-13 08:46:40|86.98|86.89|86.97|86.9|86.99|86.92|86.9|86.85|43930
1655110010000|2022-06-13 08:46:50|86.96|86.89|86.95|86.89|86.97|86.89|86.94|86.89|2500
1655110020000|2022-06-13 08:47:00|86.94|86.87|86.92|86.87|86.94|86.87|86.91|86.87|736
1655110030000|2022-06-13 08:47:10|86.91|86.88|86.9|86.82|86.92|86.88|86.87|86.79|10322
1655110040000|2022-06-13 08:47:20|86.92|86.81|86.95|86.87|86.95|86.88|86.87|86.8|3733
1655110050000|2022-06-13 08:47:30|86.96|86.88|86.99|86.91|86.99|86.93|86.9|86.87|32046
1655110060000|2022-06-13 08:47:40|86.97|86.9|86.92|86.85|86.97|86.9|86.92|86.85|3517
1655110070000|2022-06-13 08:47:50|86.93|86.87|86.93|86.86|86.96|86.87|86.92|86.85|26
1655110080000|2022-06-13 08:48:00|86.91|86.85|86.9|86.81|86.93|86.85|86.9|86.81|0
1655110090000|2022-06-13 08:48:10|86.91|86.85|86.91|86.81|86.93|86.85|86.91|86.81|37124
1655110100000|2022-06-13 08:48:20|86.9|86.82|86.81|86.73|86.91|86.84|86.81|86.71|1974
1655110110000|2022-06-13 08:48:30|86.8|86.71|86.77|86.69|86.8|86.71|86.75|86.66|6926
1655110120000|2022-06-13 08:48:40||86.66||86.69||86.69||86.66|1018
1655110130000|2022-06-13 08:48:50||86.67||86.68||86.7||86.67|0
1655110140000|2022-06-13 08:49:00|86.75|86.69|86.77|86.72|86.77|86.74|86.75|86.69|459
1655110150000|2022-06-13 08:49:10||86.69||86.71||86.72||86.69|0
1655110160000|2022-06-13 08:49:20||86.72||86.71||86.72||86.71|1441
1655110170000|2022-06-13 08:49:30|86.74|86.67|86.75|86.69|86.75|86.69|86.71|86.64|3939
1655110200000|2022-06-13 08:50:00|86.76|86.67|86.93|86.87|86.95|86.89|86.76|86.67|13681
1655110210000|2022-06-13 08:50:10|86.92|86.85|86.9|86.82|86.92|86.85|86.9|86.81|62
1655110220000|2022-06-13 08:50:20|86.91||86.9||86.91||86.9||2235
1655110230000|2022-06-13 08:50:30|86.91|86.83|86.96|86.89|86.97|86.91|86.91|86.83|0
1655110240000|2022-06-13 08:50:40|86.97||86.96||86.97||86.96||0
1655110250000|2022-06-13 08:50:50|86.95|86.87|86.91|86.83|86.95|86.87|86.9|86.81|0
1655110260000|2022-06-13 08:51:00|86.92|86.85|86.95|86.85|86.97|86.87|86.92|86.83|2966
1655110270000|2022-06-13 08:51:10||86.88||86.87||86.88||86.85|219
1655110280000|2022-06-13 08:51:20||86.86||86.88||86.88||86.85|325
1655110290000|2022-06-13 08:51:30|86.92|86.85|86.92|86.85|86.92|86.88|86.9|86.85|11671
1655110300000|2022-06-13 08:51:40|86.91|86.86|86.91|86.85|86.92|86.86|86.91|86.85|200
1655110310000|2022-06-13 08:51:50|86.9||86.89||86.91||86.89||0
1655110320000|2022-06-13 08:52:00|86.88|86.81|86.86|86.79|86.88|86.81|86.86|86.79|2518
1655110330000|2022-06-13 08:52:10|86.85|86.75|86.8|86.72|86.85|86.76|86.8|86.72|3305
1655110340000|2022-06-13 08:52:20|86.79|86.71|86.78|86.73|86.79|86.73|86.78|86.69|2500
1655110350000|2022-06-13 08:52:30|86.77||86.77||86.77||86.77||0
1655110360000|2022-06-13 08:52:40|86.76|86.69|86.75|86.67|86.78|86.69|86.75|86.65|577
1655110370000|2022-06-13 08:52:50|86.73|86.65|86.72|86.69|86.75|86.71|86.72|86.64|4653
1655110380000|2022-06-13 08:53:00||86.66||86.67||86.67||86.66|0
1655110390000|2022-06-13 08:53:10||86.64||86.65||86.65||86.64|0
1655110410000|2022-06-13 08:53:30|||||||||1251
1655110420000|2022-06-13 08:53:40|86.71|86.64|86.69|86.65|86.71|86.65|86.69|86.64|2690
1655110430000|2022-06-13 08:53:50|||||||||576
1655110440000|2022-06-13 08:54:00|86.7|86.67|86.79|86.76|86.83|86.76|86.7|86.67|3177
1655110450000|2022-06-13 08:54:10|86.81|86.72|86.76|86.68|86.81|86.76|86.75|86.68|13521
1655110460000|2022-06-13 08:54:20|86.77|86.71|86.85|86.78|86.85|86.79|86.77|86.69|779
1655110470000|2022-06-13 08:54:30|86.84|86.77|86.87|86.8|86.88|86.87|86.84|86.77|7319
1655110480000|2022-06-13 08:54:40|86.85|86.81|86.88|86.81|86.88|86.81|86.85|86.8|0
1655110490000|2022-06-13 08:54:50|86.87||86.87||86.87||86.87||15
1655110500000|2022-06-13 08:55:00|86.88|86.8|86.82|86.75|86.88|86.8|86.79|86.72|7708
1655110510000|2022-06-13 08:55:10||86.76||86.75||86.76||86.75|2948
1655110520000|2022-06-13 08:55:20|86.83|86.76|86.84|86.77|86.84|86.8|86.83|86.76|24
1655110530000|2022-06-13 08:55:30|86.83|86.79|86.84|86.77|86.84|86.79|86.83|86.77|0
1655110540000|2022-06-13 08:55:40|86.83|86.79|86.82|86.77|86.84|86.79|86.82|86.77|0
1655110550000|2022-06-13 08:55:50|86.83|86.78|86.84|86.78|86.84|86.78|86.83|86.78|0
1655110570000|2022-06-13 08:56:10|86.86|86.79|86.82|86.75|86.86|86.79|86.82|86.73|3223
1655110580000|2022-06-13 08:56:20|86.81|86.76|86.84|86.78|86.84|86.79|86.8|86.74|10833
1655110590000|2022-06-13 08:56:30|86.86|86.79|86.85|86.78|86.86|86.79|86.85|86.78|11
1655110600000|2022-06-13 08:56:40|86.87|86.8|86.87|86.8|86.87|86.8|86.87|86.8|55
1655110610000|2022-06-13 08:56:50|||||||||1000
1655110620000|2022-06-13 08:57:00|86.86|86.81|86.84|86.79|86.86|86.82|86.84|86.79|5337
1655110630000|2022-06-13 08:57:10|86.85|86.8|86.87|86.82|86.87|86.83|86.85|86.8|4000
1655110650000|2022-06-13 08:57:30|86.89|86.83|86.88|86.84|86.89|86.84|86.88|86.83|3247
1655110660000|2022-06-13 08:57:40|86.87|86.82|86.86|86.82|86.87|86.82|86.86|86.82|4
1655110680000|2022-06-13 08:58:00|86.85|86.79|86.82|86.78|86.85|86.79|86.82|86.78|2626
1655110690000|2022-06-13 08:58:10|86.81|86.75|86.78|86.73|86.84|86.79|86.77|86.71|33238
1655110700000|2022-06-13 08:58:20|86.77|86.72|86.74|86.68|86.78|86.72|86.74|86.68|0
1655110710000|2022-06-13 08:58:30|86.73|86.67|86.78|86.71|86.79|86.72|86.71|86.64|20122
1655110720000|2022-06-13 08:58:40|86.79|86.72|86.76|86.7|86.84|86.77|86.76|86.7|2500
1655110730000|2022-06-13 08:58:50|86.77|86.71|86.77|86.7|86.79|86.72|86.77|86.7|0
1655110740000|2022-06-13 08:59:00|86.76|86.71|86.77|86.72|86.79|86.73|86.75|86.71|21029
1655110750000|2022-06-13 08:59:10|86.76|86.71|86.77|86.7|86.77|86.72|86.73|86.7|2525
1655110760000|2022-06-13 08:59:20|86.76|86.72|86.72|86.65|86.76|86.72|86.69|86.64|2682
1655110770000|2022-06-13 08:59:30|86.69||86.69||86.69||86.69||0
1655110780000|2022-06-13 08:59:40|86.68|86.66|86.69|86.65|86.69|86.67|86.68|86.64|2000
1655110790000|2022-06-13 08:59:50||86.64||86.64||86.64||86.64|4578
1655110800000|2022-06-13 09:00:00||86.65||86.64||86.65||86.64|10000
1655110810000|2022-06-13 09:00:10||86.65||86.64||86.65||86.64|4
1655110820000|2022-06-13 09:00:20||86.67||86.64||86.67||86.64|23
1655110830000|2022-06-13 09:00:30||86.65||86.64||86.66||86.64|7027
1655110840000|2022-06-13 09:00:40|86.68|86.65|86.69|86.65|86.69|86.65|86.68|86.65|3597
1655110850000|2022-06-13 09:00:50||86.67||86.67||86.67||86.65|0
1655110860000|2022-06-13 09:01:00|86.73|86.68|86.73|86.68|86.73|86.68|86.73|86.68|613
1655110870000|2022-06-13 09:01:10||86.69||86.69||86.7||86.68|18010
1655110880000|2022-06-13 09:01:20|86.75|86.71|86.77|86.71|86.77|86.74|86.75|86.69|5425
1655110890000|2022-06-13 09:01:30|86.79|86.74|86.81|86.76|86.82|86.77|86.79|86.73|6876
1655110900000|2022-06-13 09:01:40|86.85|86.77|86.83|86.75|86.9|86.82|86.83|86.75|165
1655110910000|2022-06-13 09:01:50|86.82|86.77|86.81|86.76|86.82|86.77|86.81|86.73|0
1655110920000|2022-06-13 09:02:00|86.82|86.77|86.86|86.79|86.87|86.81|86.81|86.77|65
1655110930000|2022-06-13 09:02:10|86.84|86.8|86.86|86.83|86.9|86.85|86.84|86.79|10751
1655110940000|2022-06-13 09:02:20|86.88||86.89||86.89||86.88||6114
1655110950000|2022-06-13 09:02:30|86.92|86.84|86.92|86.87|86.94|86.87|86.91|86.83|1403
1655110960000|2022-06-13 09:02:40|86.95|86.88|86.96|86.89|86.97|86.92|86.95|86.88|2511
1655110970000|2022-06-13 09:02:50||86.92||86.89||86.92||86.89|17158
1655110980000|2022-06-13 09:03:00|86.97|86.92|87|86.96|87|86.96|86.97|86.92|19097
1655110990000|2022-06-13 09:03:10|86.99|86.94|86.99|86.93|86.99|86.94|86.99|86.93|1405
1655111000000|2022-06-13 09:03:20|86.98|86.92|86.95|86.91|86.98|86.92|86.95|86.91|1700
1655111020000|2022-06-13 09:03:40|86.97|86.94|86.95|86.9|86.98|86.94|86.94|86.89|11247
1655111030000|2022-06-13 09:03:50||86.89||86.89||86.89||86.89|3208
1655111040000|2022-06-13 09:04:00||86.9||86.89||86.9||86.89|193
1655111050000|2022-06-13 09:04:10|86.96|86.9|86.97|86.93|86.97|86.94|86.96|86.9|5301
1655111060000|2022-06-13 09:04:20|86.96|86.94|86.97|86.95|86.97|86.95|86.96|86.93|4002
1655111070000|2022-06-13 09:04:30|86.96|86.94|86.99|86.96|87|86.97|86.96|86.94|9757
1655111080000|2022-06-13 09:04:40|||||||||4500
1655111090000|2022-06-13 09:04:50|||||||||4502
1655111100000|2022-06-13 09:05:00|||||||||24
1655111110000|2022-06-13 09:05:10|87|86.97|87.02|86.96|87.18|87.08|86.99|86.96|98640
1655111120000|2022-06-13 09:05:20|87|86.97|87|86.96|87.04|86.97|87|86.96|0
1655111130000|2022-06-13 09:05:30|87.03|86.97|87.04|87.01|87.04|87.01|87.03|86.96|459
1655111140000|2022-06-13 09:05:40|87.02|86.99|87.04|86.97|87.04|86.99|87.02|86.96|4145
1655111150000|2022-06-13 09:05:50|87.01|86.96|87.02|86.96|87.04|86.97|87|86.96|1
1655111160000|2022-06-13 09:06:00|||||||||209
1655111180000|2022-06-13 09:06:20|||||||||5715
1655111190000|2022-06-13 09:06:30|87.01|86.94|86.97|86.94|87.01|86.94|86.97|86.92|2904
1655111200000|2022-06-13 09:06:40||86.93||86.93||86.93||86.93|0
1655111210000|2022-06-13 09:06:50|87|86.95|86.97|86.92|87|86.96|86.96|86.92|4456
1655111220000|2022-06-13 09:07:00|86.96|86.94|86.99|86.93|87|86.94|86.96|86.92|2794
1655111230000|2022-06-13 09:07:10|86.98|86.92|86.99|86.92|86.99|86.92|86.96|86.92|1174
1655111240000|2022-06-13 09:07:20|86.98|86.94|86.99|86.93|87|86.96|86.98|86.93|0
1655111250000|2022-06-13 09:07:30|86.98|86.92|86.99|86.92|87|86.94|86.98|86.92|0
1655111260000|2022-06-13 09:07:40|87|86.93|87.02|86.96|87.02|86.97|87|86.93|9479
1655111270000|2022-06-13 09:07:50|87.03|86.97|86.98|86.92|87.07|87.01|86.96|86.92|8073
1655111280000|2022-06-13 09:08:00|86.99|86.93|87.01|86.95|87.04|86.97|86.99|86.93|11164
1655111290000|2022-06-13 09:08:10|87|86.94|86.94|86.89|87|86.94|86.94|86.89|6626
1655111300000|2022-06-13 09:08:20|86.93|86.88|86.89|86.82|86.93|86.88|86.89|86.81|5065
1655111310000|2022-06-13 09:08:30|86.88|86.81|86.87|86.81|86.88|86.86|86.85|86.79|9836
1655111320000|2022-06-13 09:08:40|86.86|86.8|86.95|86.9|86.98|86.9|86.86|86.79|235
1655111330000|2022-06-13 09:08:50|86.97|86.91|86.95|86.91|86.98|86.92|86.94|86.89|2621
1655111340000|2022-06-13 09:09:00|86.94|86.9|86.95|86.88|86.95|86.9|86.93|86.86|1140
1655111350000|2022-06-13 09:09:10|86.93|86.87|86.93|86.88|86.95|86.88|86.92|86.85|592
1655111360000|2022-06-13 09:09:20|86.92|86.89|86.91|86.86|86.92|86.89|86.91|86.85|732
1655111370000|2022-06-13 09:09:30||86.85||86.85||86.87||86.85|0
1655111380000|2022-06-13 09:09:40||86.87||86.87||86.87||86.87|0
1655111390000|2022-06-13 09:09:50||86.85||86.84||86.86||86.84|0
1655111400000|2022-06-13 09:10:00|86.92|86.87|86.95|86.89|86.95|86.89|86.91|86.86|44621
1655111410000|2022-06-13 09:10:10|86.93|86.9|86.95|86.89|86.95|86.91|86.93|86.88|273
1655111420000|2022-06-13 09:10:20|86.94|86.88|86.95|86.89|86.95|86.91|86.93|86.86|0
1655111430000|2022-06-13 09:10:30|86.94|86.88|86.95|86.89|86.95|86.9|86.94|86.87|0
1655111440000|2022-06-13 09:10:40|86.94||86.95||86.95||86.94||5217
1655111460000|2022-06-13 09:11:00|86.94||86.94||86.94||86.94||3910
1655111470000|2022-06-13 09:11:10|86.92|86.88|86.93|86.86|86.94|86.91|86.91|86.85|13714
1655111480000|2022-06-13 09:11:20|86.94|86.85|86.93|86.87|86.94|86.88|86.92|86.85|0
1655111490000|2022-06-13 09:11:30||86.88||86.87||86.9||86.87|0
1655111500000|2022-06-13 09:11:40||86.88||86.88||86.88||86.88|0
1655111510000|2022-06-13 09:11:50||86.87||86.87||86.87||86.87|25
1655111520000|2022-06-13 09:12:00||86.88||86.87||86.89||86.87|213
1655111530000|2022-06-13 09:12:10||86.88||86.87||86.88||86.87|69
1655111550000|2022-06-13 09:12:30|86.92|86.86|86.92|86.86|86.93|86.87|86.92|86.86|293
1655111560000|2022-06-13 09:12:40|||||||||9
1655111570000|2022-06-13 09:12:50|86.93|86.85|86.88|86.84|86.93|86.85|86.86|86.83|104
1655111580000|2022-06-13 09:13:00|||||||||159
1655111590000|2022-06-13 09:13:10||86.83||86.83||86.83||86.83|0
1655111610000|2022-06-13 09:13:30|86.86|86.82|86.87|86.82|86.88|86.82|86.86|86.81|616
1655111620000|2022-06-13 09:13:40|86.89|86.83|86.9|86.86|86.9|86.87|86.87|86.83|2427
1655111630000|2022-06-13 09:13:50|86.89|86.85|86.89|86.83|86.9|86.86|86.87|86.82|12004
1655111640000|2022-06-13 09:14:00|86.9|86.84|86.89|86.84|86.92|86.86|86.89|86.82|2203
1655111650000|2022-06-13 09:14:10|86.88|86.83|86.88|86.82|86.89|86.84|86.87|86.8|237
1655111660000|2022-06-13 09:14:20|86.87|86.8|86.87|86.82|86.87|86.83|86.87|86.8|610
1655111670000|2022-06-13 09:14:30||86.83||86.83||86.83||86.83|0
1655111690000|2022-06-13 09:14:50||86.84||86.81||86.85||86.81|120
1655111700000|2022-06-13 09:15:00|86.86|86.79|86.8|86.75|86.86|86.81|86.8|86.72|3877
1655111710000|2022-06-13 09:15:10|86.82|86.76|86.81|86.78|86.84|86.79|86.81|86.76|0
1655111720000|2022-06-13 09:15:20|86.82|86.79|86.91|86.84|86.92|86.87|86.82|86.79|14766
1655111730000|2022-06-13 09:15:30|86.9|86.85|86.93|86.88|86.94|86.88|86.9|86.84|6180
1655111740000|2022-06-13 09:15:40|86.96|86.89|86.99|86.91|87.01|86.95|86.96|86.89|9000
1655111750000|2022-06-13 09:15:50|86.96|86.92|87.02|86.95|87.05|86.97|86.96|86.92|1751
1655111760000|2022-06-13 09:16:00|87.01|86.97|86.98|86.93|87.02|86.97|86.98|86.93|5587
1655111770000|2022-06-13 09:16:10|86.99|86.94|86.99|86.93|87|86.94|86.97|86.93|0
1655111780000|2022-06-13 09:16:20|86.98|86.94|86.98|86.93|86.98|86.94|86.98|86.93|0
1655111790000|2022-06-13 09:16:30|86.99|86.94|86.99|86.93|86.99|86.94|86.99|86.93|0
1655111800000|2022-06-13 09:16:40|87|86.94|87.05|86.99|87.07|86.99|87|86.93|1570
1655111810000|2022-06-13 09:16:50|87.06|86.97|87.07|87.04|87.1|87.05|87.05|86.97|14169
1655111820000|2022-06-13 09:17:00|87.09|87.03|87.05|87.01|87.15|87.07|87.05|87.01|15666
1655111830000|2022-06-13 09:17:10|87.06|87.02|87.05|87.01|87.08|87.04|87.05|87.01|7737
1655111840000|2022-06-13 09:17:20|87.06|87.02|87.07|87.02|87.08|87.02|87.06|87.01|0
1655111850000|2022-06-13 09:17:30|87.06|87.03|87.03|87.01|87.06|87.03|87.03|87|4873
1655111860000|2022-06-13 09:17:40|87.04|87.02|87.06|87.03|87.06|87.04|87.04|87.02|9953
1655111870000|2022-06-13 09:17:50|87.05|87|86.98|86.92|87.05|87|86.97|86.92|12901
1655111880000|2022-06-13 09:18:00|86.97|86.9|86.95|86.92|86.97|86.92|86.95|86.89|3098
1655111890000|2022-06-13 09:18:10|86.97|86.93|86.88|86.85|86.99|86.96|86.88|86.81|4056
1655111900000|2022-06-13 09:18:20|86.89|86.86|86.97|86.91|86.99|86.93|86.89|86.85|1674
1655111910000|2022-06-13 09:18:30|86.99|86.92|86.98|86.91|87.03|86.97|86.98|86.91|4291
1655111920000|2022-06-13 09:18:40||86.92||86.92||86.92||86.92|0
1655111930000|2022-06-13 09:18:50|86.97|86.94|87.02|86.96|87.03|86.96|86.95|86.9|4641
1655111940000|2022-06-13 09:19:00|87.01|86.94|87.03|86.97|87.04|86.97|87.01|86.93|6
1655111950000|2022-06-13 09:19:10|||||||||116
1655111960000|2022-06-13 09:19:20|87.02|86.96|87.02|86.96|87.02|86.98|87.02|86.96|2500
1655111970000|2022-06-13 09:19:30||86.99||86.99||86.99||86.99|11
1655111980000|2022-06-13 09:19:40|87.04|87|87.14|87.07|87.16|87.08|87.04|87|3162
1655111990000|2022-06-13 09:19:50|87.12|87.09|87.12|87.08|87.12|87.09|87.12|87.08|0
1655112000000|2022-06-13 09:20:00||87.09||87.08||87.09||87.08|9750
1655112010000|2022-06-13 09:20:10||87.09||87.09||87.09||87.09|0
1655112020000|2022-06-13 09:20:20|87.11|87.08|87.03|86.99|87.11|87.08|87.03|86.95|4024
1655112030000|2022-06-13 09:20:30|87.02|86.97|87.02|86.98|87.02|86.98|87.02|86.97|105
1655112040000|2022-06-13 09:20:40|87.03|86.97|87.03|86.99|87.03|87.01|87.03|86.97|794
1655112050000|2022-06-13 09:20:50||86.98||86.99||86.99||86.98|0
1655112060000|2022-06-13 09:21:00|87.04|87|87.05|86.99|87.06|87.02|87.04|86.99|7664
1655112080000|2022-06-13 09:21:20|87.06|87|87.05|87|87.06|87|87.05|86.99|11470
1655112090000|2022-06-13 09:21:30|87.06|86.99|87.06|86.99|87.06|86.99|87.05|86.99|0
1655112100000|2022-06-13 09:21:40|87.05|87|87.07|87.01|87.07|87.01|87.05|86.99|10072
1655112110000|2022-06-13 09:21:50|87.08|87.03|87.15|87.09|87.15|87.09|87.08|87.03|0
1655112120000|2022-06-13 09:22:00|87.14|87.1|87.12|87.07|87.14|87.11|87.12|87.06|1909
1655112130000|2022-06-13 09:22:10|87.13|87.08|87.16|87.1|87.16|87.1|87.13|87.08|790
1655112140000|2022-06-13 09:22:20|87.17|87.12|87.22|87.15|87.22|87.15|87.16|87.11|510
1655112150000|2022-06-13 09:22:30|87.21|87.14|87.2|87.16|87.24|87.16|87.18|87.14|1361
1655112160000|2022-06-13 09:22:40|87.17|87.14|87.15|87.12|87.17|87.14|87.15|87.12|5159
1655112170000|2022-06-13 09:22:50|87.14|87.09|87.12|87.07|87.14|87.09|87.12|87.06|1639
1655112180000|2022-06-13 09:23:00|87.11|87.06|87.12|87.07|87.13|87.08|87.1|87.04|808
1655112190000|2022-06-13 09:23:10|87.11|87.06|87.06|87.01|87.11|87.06|87.06|87.01|31639
1655112200000|2022-06-13 09:23:20|87.05|87|87.07|87|87.07|87|87.05|87|0
1655112210000|2022-06-13 09:23:30|87.04|87.02|87.07|87.03|87.07|87.05|87.04|87.02|3703
1655112220000|2022-06-13 09:23:40||87.02||87.03||87.03||87|1717
1655112230000|2022-06-13 09:23:50|87.09|87.04|87.09|87.03|87.09|87.06|87.09|87.03|3
1655112240000|2022-06-13 09:24:00|87.08|87.02|87.08|87.02|87.08|87.02|87.07|87.01|1
1655112250000|2022-06-13 09:24:10|87.07|87.01|87.09|87.04|87.09|87.05|87.07|87|5495
1655112260000|2022-06-13 09:24:20||87.03||87.03||87.05||87.02|1
1655112270000|2022-06-13 09:24:30|87.08|87.02|87.08|87.02|87.08|87.02|87.08|87.01|0
1655112280000|2022-06-13 09:24:40||87.03||87.03||87.03||87.03|574
1655112290000|2022-06-13 09:24:50||87.02||87.02||87.02||87.02|0
1655112300000|2022-06-13 09:25:00||87.03||87.03||87.03||87.03|11
1655112310000|2022-06-13 09:25:10|87.11|87.04|87.07|87.02|87.11|87.08|87.07|87.01|19058
1655112320000|2022-06-13 09:25:20|87.08|87.03|87.08|87.03|87.08|87.05|87.08|87.02|265
1655112330000|2022-06-13 09:25:30|87.1|87.04|87.1|87.04|87.1|87.04|87.1|87.04|2518
1655112340000|2022-06-13 09:25:40|87.09|87.03|87.08|87.03|87.09|87.04|87.07|87.02|10179
1655112350000|2022-06-13 09:25:50|87.1|87.05|87.09|87.05|87.11|87.07|87.09|87.04|1163
1655112360000|2022-06-13 09:26:00||87.03||87.07||87.07||87.03|0
1655112370000|2022-06-13 09:26:10|87.11|87.06|87.11|87.06|87.11|87.09|87.11|87.06|9088
1655112380000|2022-06-13 09:26:20|87.1|87.05|87.11|87.05|87.11|87.05|87.09|87.04|339
1655112390000|2022-06-13 09:26:30|||||||||62
1655112400000|2022-06-13 09:26:40|87.1|87.03|87.15|87.09|87.17|87.12|87.08|87.03|17405
1655112410000|2022-06-13 09:26:50|87.17|87.1|87.21|87.14|87.21|87.17|87.17|87.1|1347
1655112420000|2022-06-13 09:27:00||87.15||87.15||87.15||87.15|0
1655112430000|2022-06-13 09:27:10|87.19|87.14|87.18|87.13|87.19|87.14|87.18|87.13|3
1655112440000|2022-06-13 09:27:20|87.19|87.14|87.19|87.14|87.19|87.14|87.19|87.14|0
1655112460000|2022-06-13 09:27:40||87.15||87.14||87.16||87.14|0
1655112470000|2022-06-13 09:27:50||87.16||87.16||87.16||87.16|50
1655112480000|2022-06-13 09:28:00|87.22|87.17|87.24|87.21|87.3|87.23|87.22|87.17|3104
1655112490000|2022-06-13 09:28:10|87.25|87.22|87.3|87.25|87.31|87.25|87.25|87.21|0
1655112500000|2022-06-13 09:28:20|87.31|87.26|87.3|87.23|87.34|87.27|87.29|87.22|4465
1655112510000|2022-06-13 09:28:30|87.28|87.22|87.34|87.29|87.37|87.3|87.28|87.22|2500
1655112520000|2022-06-13 09:28:40|87.36|87.3|87.37|87.32|87.37|87.33|87.36|87.29|0
1655112530000|2022-06-13 09:28:50|87.36||87.37||87.37||87.36||0
1655112540000|2022-06-13 09:29:00|87.39|87.33|87.42|87.38|87.46|87.39|87.39|87.33|3378
1655112550000|2022-06-13 09:29:10|87.44||87.44||87.44||87.43||334
1655112560000|2022-06-13 09:29:20|87.41|87.36|87.36|87.31|87.41|87.36|87.35|87.3|8326
1655112570000|2022-06-13 09:29:30|87.37|87.3|87.41|87.37|87.46|87.39|87.37|87.3|12902
1655112580000|2022-06-13 09:29:40|87.43||87.44||87.44||87.43||0
1655112590000|2022-06-13 09:29:50|||||||||209
1655112600000|2022-06-13 09:30:00|87.45|87.38|87.44|87.37|87.45|87.38|87.44|87.37|7960
1655112610000|2022-06-13 09:30:10|87.43|87.4|87.43|87.37|87.45|87.4|87.43|87.37|11
1655112620000|2022-06-13 09:30:20||87.38||87.38||87.39||87.37|1166
1655112630000|2022-06-13 09:30:30|87.42|87.37|87.41|87.37|87.43|87.37|87.41|87.37|0
1655112640000|2022-06-13 09:30:40|87.43||87.42||87.43||87.42||573
1655112650000|2022-06-13 09:30:50|87.43||87.43||87.43||87.43||1016
1655112660000|2022-06-13 09:31:00|87.41|87.38|87.43|87.4|87.43|87.4|87.41|87.37|4767
1655112670000|2022-06-13 09:31:10|87.45|87.41|87.45|87.42|87.45|87.42|87.45|87.41|2514
1655112680000|2022-06-13 09:31:20|87.44|87.41|87.41|87.37|87.44|87.41|87.41|87.37|5692
1655112690000|2022-06-13 09:31:30|87.44|87.38|87.45|87.39|87.45|87.39|87.41|87.38|2469
1655112700000|2022-06-13 09:31:40|87.44|87.41|87.45|87.42|87.45|87.42|87.44|87.37|5756
1655112730000|2022-06-13 09:32:10|87.42|87.4|87.44|87.37|87.45|87.4|87.42|87.37|1516
1655112750000|2022-06-13 09:32:30|87.43|87.36|87.36|87.31|87.43|87.36|87.34|87.29|17048
1655112760000|2022-06-13 09:32:40|87.37|87.3|87.37|87.32|87.39|87.35|87.36|87.3|305
1655112770000|2022-06-13 09:32:50|87.36|87.3|87.36|87.33|87.36|87.33|87.34|87.28|7709
1655112780000|2022-06-13 09:33:00|87.38|87.34|87.5|87.45|87.5|87.45|87.38|87.34|23288
1655112790000|2022-06-13 09:33:10|87.51|87.44|87.48|87.42|87.52|87.44|87.45|87.4|19350
1655112810000|2022-06-13 09:33:30|87.47|87.43|87.49|87.43|87.5|87.43|87.45|87.42|540
1655112820000|2022-06-13 09:33:40|87.48|87.42|87.47|87.42|87.48|87.42|87.47|87.42|0
1655112830000|2022-06-13 09:33:50|87.48||87.46||87.48||87.46||601
1655112840000|2022-06-13 09:34:00|87.48|87.43|87.48|87.42|87.49|87.43|87.47|87.42|2528
1655112850000|2022-06-13 09:34:10|87.46|87.43|87.48|87.43|87.49|87.43|87.46|87.43|0
1655112870000|2022-06-13 09:34:30|87.46|87.42|87.47|87.42|87.47|87.42|87.44|87.4|12254
1655112880000|2022-06-13 09:34:40|87.46||87.46||87.46||87.46||0
1655112890000|2022-06-13 09:34:50|87.48|87.43|87.58|87.52|87.62|87.55|87.48|87.43|30242
1655112900000|2022-06-13 09:35:00|87.59|87.53|87.65|87.57|87.77|87.71|87.58|87.51|8751
1655112910000|2022-06-13 09:35:10|87.64|87.56|87.53|87.47|87.64|87.56|87.51|87.46|3808
1655112920000|2022-06-13 09:35:20|87.55|87.46|87.47|87.41|87.55|87.46|87.47|87.4|2500
1655112930000|2022-06-13 09:35:30|87.46|87.4|87.4|87.34|87.46|87.4|87.38|87.31|9
1655112940000|2022-06-13 09:35:40|87.39|87.33|87.38|87.32|87.4|87.33|87.37|87.32|0
1655112950000|2022-06-13 09:35:50|87.39|87.29|87.51|87.44|87.53|87.44|87.36|87.28|25304
1655112960000|2022-06-13 09:36:00|87.5|87.45|87.54|87.48|87.57|87.48|87.5|87.45|548
1655112970000|2022-06-13 09:36:10|87.53||87.53||87.53||87.52||926
1655112990000|2022-06-13 09:36:30|87.54|87.49|87.45|87.4|87.55|87.49|87.45|87.38|546
1655113000000|2022-06-13 09:36:40|87.46|87.38|87.46|87.42|87.46|87.42|87.45|87.38|9986
1655113010000|2022-06-13 09:36:50|87.45|87.41|87.5|87.44|87.5|87.45|87.45|87.41|2888
1655113020000|2022-06-13 09:37:00|87.49|87.43|87.5|87.44|87.5|87.44|87.4|87.39|22000
1655113030000|2022-06-13 09:37:10|87.51|87.45|87.5|87.43|87.52|87.46|87.48|87.43|3061
1655113040000|2022-06-13 09:37:20|87.49|87.44|87.5|87.43|87.51|87.44|87.49|87.43|36086
1655113050000|2022-06-13 09:37:30|87.52|87.44|87.5|87.44|87.52|87.44|87.5|87.44|22
1655113070000|2022-06-13 09:37:50|87.49|87.43|87.49|87.44|87.5|87.45|87.49|87.43|12891
1655113080000|2022-06-13 09:38:00|87.48|87.43|87.4|87.35|87.49|87.43|87.4|87.34|8106
1655113090000|2022-06-13 09:38:10|||||||||9196
1655113100000|2022-06-13 09:38:20||87.34||87.35||87.35||87.34|2
1655113110000|2022-06-13 09:38:30|87.39|87.34|87.35|87.28|87.39|87.34|87.3|87.24|17894
1655113120000|2022-06-13 09:38:40|87.34|87.27|87.39|87.31|87.4|87.35|87.32|87.27|10591
1655113130000|2022-06-13 09:38:50|87.38|87.3|87.4|87.35|87.45|87.39|87.37|87.3|12606
1655113140000|2022-06-13 09:39:00|87.39|87.33|87.39|87.34|87.4|87.34|87.37|87.33|5723
1655113150000|2022-06-13 09:39:10|87.38|87.33|87.37|87.31|87.39|87.34|87.35|87.31|2624
1655113160000|2022-06-13 09:39:20|87.38|87.32|87.41|87.36|87.42|87.37|87.37|87.32|2923
1655113170000|2022-06-13 09:39:30||87.35||87.35||87.35||87.35|0
1655113180000|2022-06-13 09:39:40|87.42|87.36|87.41|87.35|87.44|87.37|87.41|87.35|0
1655113190000|2022-06-13 09:39:50||87.36||87.36||87.36||87.36|9000
1655113200000|2022-06-13 09:40:00|87.42|87.37|87.41|87.35|87.49|87.41|87.4|87.35|12640
1655113210000|2022-06-13 09:40:10|87.4|87.36|87.42|87.36|87.43|87.36|87.4|87.35|0
1655113220000|2022-06-13 09:40:20|87.43|87.37|87.42|87.39|87.47|87.39|87.42|87.37|0
1655113230000|2022-06-13 09:40:30|||||||||13545
1655113240000|2022-06-13 09:40:40|87.44|87.4|87.45|87.39|87.47|87.41|87.44|87.39|10923
1655113250000|2022-06-13 09:40:50|87.44||87.45||87.45||87.44||11264
1655113260000|2022-06-13 09:41:00|87.44||87.45||87.45||87.44||0
1655113270000|2022-06-13 09:41:10|87.44||87.43||87.45||87.43||0
1655113280000|2022-06-13 09:41:20|87.42|87.36|87.32|87.26|87.42|87.36|87.32|87.25|2691
1655113290000|2022-06-13 09:41:30|87.31|87.25|87.28|87.21|87.31|87.25|87.28|87.21|0
1655113300000|2022-06-13 09:41:40|87.27|87.2|87.33|87.25|87.33|87.25|87.26|87.2|4515
1655113310000|2022-06-13 09:41:50|87.34|87.26|87.31|87.25|87.34|87.26|87.31|87.24|0
1655113320000|2022-06-13 09:42:00|87.32||87.32||87.32||87.31||0
1655113330000|2022-06-13 09:42:10|87.31||87.32||87.32||87.31||0
1655113340000|2022-06-13 09:42:20|87.3|87.23|87.26|87.21|87.3|87.25|87.23|87.2|3000
1655113350000|2022-06-13 09:42:30|87.25|87.2|87.24|87.2|87.25|87.2|87.24|87.18|4814
1655113360000|2022-06-13 09:42:40|87.23|87.17|87.2|87.15|87.23|87.17|87.2|87.15|1435
1655113370000|2022-06-13 09:42:50||87.16||87.16||87.16||87.16|0
1655113380000|2022-06-13 09:43:00|||||||||2269
1655113390000|2022-06-13 09:43:10|87.22|87.17|87.2|87.16|87.23|87.2|87.2|87.15|4770
1655113400000|2022-06-13 09:43:20|87.23|87.17|87.17|87.15|87.23|87.18|87.17|87.15|579
1655113410000|2022-06-13 09:43:30|87.16|87.13|87.17|87.12|87.17|87.13|87.15|87.08|13596
1655113420000|2022-06-13 09:43:40|87.16|87.11|87.16|87.11|87.16|87.11|87.16|87.11|0
1655113430000|2022-06-13 09:43:50||87.12||87.12||87.12||87.12|0
1655113440000|2022-06-13 09:44:00|87.15|87.11|87.1|87.05|87.15|87.11|87.1|87.04|837
1655113450000|2022-06-13 09:44:10||87.04||87.06||87.06||87.04|23
1655113460000|2022-06-13 09:44:20|87.11|87.07|87.14|87.08|87.14|87.1|87.11|87.07|3254
1655113480000|2022-06-13 09:44:40|87.13|87.07|87.09|87.04|87.13|87.07|87.09|87.04|732
1655113510000|2022-06-13 09:45:10|87.08|87.03|87.12|87.07|87.14|87.09|87.08|87.03|19650
1655113520000|2022-06-13 09:45:20|87.1|87.06|87.1|87.06|87.1|87.06|87.1|87.06|0
1655113530000|2022-06-13 09:45:30|87.12|87.09|87.21|87.15|87.23|87.17|87.12|87.06|40461
1655113540000|2022-06-13 09:45:40|87.2|87.16|87.21|87.15|87.21|87.16|87.2|87.15|0
1655113550000|2022-06-13 09:45:50|87.2|87.16|87.2|87.16|87.22|87.16|87.2|87.15|11
1655113560000|2022-06-13 09:46:00|87.19|87.15|87.35|87.28|87.35|87.28|87.18|87.14|26616
1655113570000|2022-06-13 09:46:10|87.3|87.26|87.28|87.24|87.3|87.26|87.27|87.24|2988
1655113580000|2022-06-13 09:46:20|87.27|87.21|87.27|87.24|87.27|87.24|87.26|87.21|1532
1655113590000|2022-06-13 09:46:30|87.26|87.21|87.28|87.22|87.28|87.22|87.26|87.21|1425
1655113600000|2022-06-13 09:46:40|87.27|87.21|87.32|87.25|87.32|87.25|87.27|87.21|3353
1655113610000|2022-06-13 09:46:50|||||||||60
1655113620000|2022-06-13 09:47:00|87.31|87.26|87.3|87.24|87.31|87.26|87.3|87.23|40600
1655113630000|2022-06-13 09:47:10||87.23||87.25||87.25||87.23|0
1655113640000|2022-06-13 09:47:20|87.29|87.23|87.29|87.25|87.29|87.26|87.29|87.21|40000
1655113650000|2022-06-13 09:47:30|87.31|87.24|87.32|87.29|87.35|87.29|87.31|87.24|1665
1655113660000|2022-06-13 09:47:40|87.31|87.26|87.31|87.25|87.31|87.26|87.31|87.25|371
1655113670000|2022-06-13 09:47:50|87.32|87.26|87.32|87.27|87.32|87.27|87.32|87.26|0
1655113680000|2022-06-13 09:48:00||87.26||87.25||87.26||87.25|0
1655113690000|2022-06-13 09:48:10|87.31||87.31||87.31||87.31||0
1655113700000|2022-06-13 09:48:20|87.32||87.32||87.32||87.32||0
1655113710000|2022-06-13 09:48:30||87.26||87.27||87.27||87.26|4
1655113720000|2022-06-13 09:48:40||87.28||87.27||87.28||87.27|0
1655113730000|2022-06-13 09:48:50||87.28||87.27||87.3||87.27|4917
1655113740000|2022-06-13 09:49:00|87.35|87.28|87.32|87.27|87.36|87.29|87.32|87.27|3838
1655113750000|2022-06-13 09:49:10|87.35|87.29|87.35|87.29|87.35|87.29|87.35|87.29|8172
1655113760000|2022-06-13 09:49:20|87.36|87.3|87.34|87.3|87.36|87.3|87.34|87.29|13
1655113770000|2022-06-13 09:49:30|87.35|87.31|87.37|87.31|87.37|87.31|87.35|87.31|78
1655113780000|2022-06-13 09:49:40|87.35|87.29|87.31|87.27|87.35|87.29|87.29|87.27|4758
1655113790000|2022-06-13 09:49:50|87.32|87.28|87.33|87.28|87.34|87.28|87.32|87.28|3095
1655113800000|2022-06-13 09:50:00|87.34|87.29|87.35|87.3|87.35|87.31|87.34|87.28|1292
1655113830000|2022-06-13 09:50:30|87.34|87.28|87.35|87.28|87.35|87.29|87.33|87.28|0
1655113840000|2022-06-13 09:50:40||87.27||87.27||87.27||87.27|0
1655113850000|2022-06-13 09:50:50||87.28||87.28||87.28||87.28|0
1655113860000|2022-06-13 09:51:00|87.34|87.27|87.34|87.29|87.34|87.3|87.34|87.27|0
1655113870000|2022-06-13 09:51:10|87.33|87.3|87.37|87.33|87.37|87.33|87.33|87.3|3045
1655113880000|2022-06-13 09:51:20|87.36|87.31|87.33|87.27|87.36|87.31|87.31|87.27|2691
1655113890000|2022-06-13 09:51:30|87.34|87.28|87.34|87.27|87.37|87.3|87.34|87.27|0
1655113900000|2022-06-13 09:51:40|87.35|87.28|87.36|87.29|87.36|87.29|87.35|87.28|0
1655113910000|2022-06-13 09:51:50|87.35|87.28|87.35|87.28|87.35|87.28|87.35|87.28|0
1655113920000|2022-06-13 09:52:00|87.36|87.3|87.36|87.3|87.37|87.3|87.36|87.3|636
1655113950000|2022-06-13 09:52:30|87.35|87.31|87.36|87.3|87.36|87.33|87.35|87.29|7227
1655113960000|2022-06-13 09:52:40||87.31||87.31||87.31||87.31|0
1655113970000|2022-06-13 09:52:50||87.3||87.3||87.3||87.3|0
1655113980000|2022-06-13 09:53:00||87.31||87.31||87.31||87.31|0
1655114000000|2022-06-13 09:53:20||87.32||87.32||87.32||87.32|28
1655114010000|2022-06-13 09:53:30|87.35|87.29|87.32|87.27|87.36|87.3|87.32|87.27|18218
1655114020000|2022-06-13 09:53:40||87.28||87.27||87.28||87.27|0
1655114030000|2022-06-13 09:53:50|87.31|87.28|87.31|87.28|87.32|87.28|87.31|87.27|2320
1655114040000|2022-06-13 09:54:00|87.3|87.27|87.29|87.24|87.31|87.27|87.27|87.22|2102
1655114050000|2022-06-13 09:54:10||87.25||87.26||87.26||87.25|0
1655114060000|2022-06-13 09:54:20|87.31|87.27|87.39|87.34|87.42|87.37|87.31|87.27|18332
1655114080000|2022-06-13 09:54:40|87.4|87.35|87.39|87.34|87.41|87.35|87.38|87.34|0
1655114090000|2022-06-13 09:54:50|87.4|87.35|87.39|87.35|87.41|87.35|87.39|87.33|0
1655114100000|2022-06-13 09:55:00|87.4|87.33|87.4|87.35|87.41|87.35|87.38|87.32|3582
1655114110000|2022-06-13 09:55:10|87.39|87.34|87.41|87.34|87.41|87.34|87.38|87.32|297
1655114120000|2022-06-13 09:55:20||87.36||87.38||87.38||87.36|0
1655114130000|2022-06-13 09:55:30|||||||||2500
1655114140000|2022-06-13 09:55:40|87.44|87.39|87.5|87.46|87.5|87.46|87.44|87.39|7180
1655114150000|2022-06-13 09:55:50|87.53|87.47|87.61|87.53|87.61|87.53|87.53|87.45|2606
1655114160000|2022-06-13 09:56:00|87.59|87.54|87.59|87.55|87.6|87.57|87.57|87.52|6435
1655114170000|2022-06-13 09:56:10|87.58|87.53|87.58|87.52|87.59|87.53|87.53|87.48|860
1655114180000|2022-06-13 09:56:20|87.59|87.55|87.57|87.51|87.59|87.55|87.57|87.51|0
1655114190000|2022-06-13 09:56:30|87.56||87.55||87.56||87.55||0
1655114200000|2022-06-13 09:56:40|87.56|87.52|87.56|87.51|87.56|87.54|87.56|87.51|8941
1655114210000|2022-06-13 09:56:50||87.53||87.51||87.53||87.51|0
1655114230000|2022-06-13 09:57:10||87.52||87.51||87.52||87.51|1360
1655114250000|2022-06-13 09:57:30|87.54|87.52|87.56|87.51|87.56|87.54|87.54|87.51|10382
1655114260000|2022-06-13 09:57:40||87.52||87.52||87.52||87.52|0
1655114270000|2022-06-13 09:57:50|87.55|87.51|87.54|87.51|87.55|87.51|87.54|87.5|1334
1655114280000|2022-06-13 09:58:00|87.53|87.5|87.52|87.5|87.54|87.5|87.52|87.5|656
1655114290000|2022-06-13 09:58:10|||||||||329
1655114320000|2022-06-13 09:58:40|87.54|87.51|87.53|87.5|87.54|87.51|87.52|87.5|25222
1655114330000|2022-06-13 09:58:50|87.52|87.51|87.5|87.46|87.52|87.51|87.47|87.46|17995
1655114340000|2022-06-13 09:59:00|87.48|87.44|87.41|87.34|87.48|87.44|87.38|87.32|17310
1655114350000|2022-06-13 09:59:10|87.4|87.35|87.41|87.37|87.43|87.37|87.4|87.35|0
1655114360000|2022-06-13 09:59:20|||||||||4809
1655114380000|2022-06-13 09:59:40||87.38||87.38||87.38||87.38|0
1655114390000|2022-06-13 09:59:50||87.37||87.37||87.38||87.37|0
1655114400000|2022-06-13 10:00:00|87.43|87.38|87.47|87.42|87.47|87.42|87.43|87.38|2163
1655114420000|2022-06-13 10:00:20|87.48|87.43|87.48|87.44|87.48|87.44|87.47|87.42|5
1655114430000|2022-06-13 10:00:30|87.5|87.46|87.52|87.46|87.55|87.49|87.5|87.44|7724
1655114440000|2022-06-13 10:00:40|87.53|87.47|87.57|87.5|87.58|87.52|87.53|87.46|3558
1655114450000|2022-06-13 10:00:50|87.56|87.51|87.53|87.49|87.57|87.51|87.52|87.49|270
1655114460000|2022-06-13 10:01:00|87.54|87.5|87.56|87.5|87.57|87.51|87.53|87.49|0
1655114470000|2022-06-13 10:01:10|87.55||87.55||87.55||87.55||0
1655114480000|2022-06-13 10:01:20|87.54|87.51|87.58|87.54|87.58|87.54|87.54|87.51|0
1655114490000|2022-06-13 10:01:30||87.55||87.55||87.55||87.55|0
1655114500000|2022-06-13 10:01:40||87.56||87.55||87.56||87.55|0
1655114510000|2022-06-13 10:01:50|87.57|87.54|87.57|87.54|87.58|87.54|87.55|87.53|9073
1655114520000|2022-06-13 10:02:00||87.53||87.53||87.54||87.53|2
1655114530000|2022-06-13 10:02:10|87.53|87.51|87.56|87.52|87.57|87.53|87.48|87.46|14649
1655114550000|2022-06-13 10:02:30|||||||||7644
1655114570000|2022-06-13 10:02:50|87.57|87.53|87.57|87.53|87.57|87.54|87.57|87.52|233
1655114580000|2022-06-13 10:03:00||87.54||87.52||87.54||87.52|300
1655114600000|2022-06-13 10:03:20|87.56|87.51|87.57|87.52|87.57|87.53|87.54|87.49|6773
1655114610000|2022-06-13 10:03:30|87.56|87.51|87.57|87.52|87.57|87.53|87.55|87.5|13084
1655114620000|2022-06-13 10:03:40|87.56|87.5|87.57|87.52|87.57|87.52|87.54|87.49|1496
1655114630000|2022-06-13 10:03:50||87.53||87.54||87.54||87.53|1688
1655114640000|2022-06-13 10:04:00|87.56|87.53|87.53|87.49|87.57|87.53|87.53|87.49|1114
1655114680000|2022-06-13 10:04:40|87.52|87.5|87.54|87.51|87.55|87.52|87.52|87.5|7654
1655114700000|2022-06-13 10:05:00|87.53|87.5|87.53|87.5|87.54|87.5|87.51|87.5|3
1655114710000|2022-06-13 10:05:10|||||||||2000
1655114730000|2022-06-13 10:05:30|87.52|87.49|87.52|87.49|87.52|87.49|87.52|87.49|4163
1655114740000|2022-06-13 10:05:40|87.51|87.46|87.5|87.46|87.51|87.46|87.49|87.46|189
1655114750000|2022-06-13 10:05:50|||||||||7500
1655114770000|2022-06-13 10:06:10|87.51|87.49|87.49|87.46|87.51|87.49|87.49|87.46|2658
1655114780000|2022-06-13 10:06:20|87.48|87.44|87.5|87.48|87.51|87.5|87.48|87.44|5048
1655114790000|2022-06-13 10:06:30|87.51|87.49|87.57|87.54|87.57|87.54|87.51|87.48|12373
1655114800000|2022-06-13 10:06:40|87.58|87.55|87.6|87.55|87.61|87.56|87.58|87.54|11434
1655114810000|2022-06-13 10:06:50|87.61|87.56|87.61|87.55|87.61|87.57|87.61|87.55|0
1655114820000|2022-06-13 10:07:00|87.6||87.6||87.6||87.6||9
1655114830000|2022-06-13 10:07:10||87.56||87.56||87.56||87.55|12292
1655114840000|2022-06-13 10:07:20|87.61|87.55|87.61|87.56|87.61|87.57|87.61|87.55|4901
1655114850000|2022-06-13 10:07:30||87.55||87.56||87.56||87.55|0
1655114860000|2022-06-13 10:07:40|87.62|87.57|87.66|87.62|87.67|87.62|87.62|87.57|6105
1655114880000|2022-06-13 10:08:00|87.65|87.61|87.54|87.51|87.65|87.61|87.54|87.48|5897
1655114890000|2022-06-13 10:08:10||87.49||87.49||87.49||87.49|0
1655114900000|2022-06-13 10:08:20|87.53|87.48|87.54|87.49|87.54|87.5|87.52|87.48|0
1655114910000|2022-06-13 10:08:30|87.52|87.48|87.49|87.46|87.57|87.53|87.49|87.45|69693
1655114930000|2022-06-13 10:08:50|87.51|87.47|87.56|87.49|87.56|87.49|87.51|87.47|667
1655114940000|2022-06-13 10:09:00|87.55|87.48|87.51|87.46|87.55|87.48|87.51|87.46|0
1655114960000|2022-06-13 10:09:20|87.54|87.47|87.54|87.48|87.54|87.48|87.54|87.47|60
1655114970000|2022-06-13 10:09:30||87.5||87.51||87.51||87.48|0
1655114980000|2022-06-13 10:09:40|87.57|87.52|87.62|87.57|87.62|87.57|87.57|87.52|4557
1655114990000|2022-06-13 10:09:50|87.63|87.58|87.64|87.58|87.65|87.6|87.63|87.57|8655
1655115010000|2022-06-13 10:10:10|87.63||87.62||87.63||87.62||2
1655115020000|2022-06-13 10:10:20|87.63|87.6|87.64|87.6|87.64|87.6|87.63|87.6|5
1655115030000|2022-06-13 10:10:30|87.63|87.61|87.64|87.6|87.64|87.61|87.62|87.58|8789
1655115050000|2022-06-13 10:10:50|87.66|87.61|87.68|87.63|87.68|87.65|87.66|87.6|195
1655115060000|2022-06-13 10:11:00|87.7|87.64|87.7|87.66|87.7|87.66|87.7|87.64|0
1655115070000|2022-06-13 10:11:10|87.69|87.67|87.69|87.64|87.69|87.67|87.68|87.63|8829
1655115080000|2022-06-13 10:11:20|||||||||599
1655115090000|2022-06-13 10:11:30|||||||||692
1655115100000|2022-06-13 10:11:40|87.71|87.65|87.71|87.65|87.73|87.68|87.7|87.64|9160
1655115110000|2022-06-13 10:11:50||87.66||87.65||87.66||87.65|12
1655115120000|2022-06-13 10:12:00||87.66||87.66||87.66||87.66|0
1655115130000|2022-06-13 10:12:10|||||||||546
1655115140000|2022-06-13 10:12:20|||||||||6415
1655115150000|2022-06-13 10:12:30|87.73|87.67|87.72|87.68|87.73|87.7|87.72|87.67|1600
1655115200000|2022-06-13 10:13:20|||||||||3130
1655115210000|2022-06-13 10:13:30|87.71|87.67|87.69|87.65|87.71|87.67|87.69|87.65|2300
1655115230000|2022-06-13 10:13:50|87.68||87.69||87.69||87.68||0
1655115240000|2022-06-13 10:14:00|87.68|87.66|87.75|87.69|87.8|87.73|87.68|87.66|29272
1655115250000|2022-06-13 10:14:10|87.74|87.68|87.69|87.65|87.74|87.68|87.69|87.65|341
1655115260000|2022-06-13 10:14:20|87.71|87.66|87.72|87.66|87.72|87.67|87.71|87.65|2506
1655115270000|2022-06-13 10:14:30|87.71|87.65|87.7|87.65|87.72|87.66|87.7|87.65|38
1655115280000|2022-06-13 10:14:40|87.71|87.66|87.72|87.65|87.72|87.66|87.71|87.65|0
1655115290000|2022-06-13 10:14:50|87.71|87.64|87.68|87.64|87.71|87.64|87.66|87.64|1565
1655115300000|2022-06-13 10:15:00|87.66|87.63|87.62|87.58|87.68|87.63|87.61|87.58|2170
1655115320000|2022-06-13 10:15:20|87.63|87.59|87.62|87.58|87.65|87.6|87.62|87.58|0
1655115330000|2022-06-13 10:15:30|||||||||213
1655115340000|2022-06-13 10:15:40|87.61|87.55|87.59|87.55|87.61|87.55|87.59|87.55|1715
1655115360000|2022-06-13 10:16:00|87.6||87.6||87.61||87.6||0
1655115370000|2022-06-13 10:16:10|87.61|87.57|87.63|87.58|87.63|87.58|87.61|87.56|4823
1655115380000|2022-06-13 10:16:20|87.64|87.59|87.66|87.61|87.66|87.62|87.64|87.59|0
1655115390000|2022-06-13 10:16:30|87.64|87.59|87.59|87.55|87.64|87.59|87.59|87.55|326
1655115400000|2022-06-13 10:16:40|87.58|87.52|87.55|87.48|87.58|87.52|87.55|87.48|4222
1655115420000|2022-06-13 10:17:00|87.53||87.53||87.53||87.53||6
1655115430000|2022-06-13 10:17:10||87.49||87.49||87.49||87.49|5060
1655115440000|2022-06-13 10:17:20||87.48||87.48||87.48||87.48|0
1655115450000|2022-06-13 10:17:30|||||||||902
1655115460000|2022-06-13 10:17:40|87.52||87.53||87.53||87.5||0
1655115500000|2022-06-13 10:18:20|87.52||87.5||87.52||87.49||25
1655115510000|2022-06-13 10:18:30|87.49|87.45|87.44|87.41|87.49|87.45|87.44|87.41|2677
1655115540000|2022-06-13 10:19:00|87.46|87.43|87.46|87.41|87.46|87.43|87.46|87.41|921
1655115550000|2022-06-13 10:19:10|87.44|87.43|87.43|87.41|87.44|87.43|87.43|87.41|704
1655115560000|2022-06-13 10:19:20|||||||||85
1655115570000|2022-06-13 10:19:30|87.41|87.4|87.42|87.4|87.43|87.4|87.41|87.4|5309
1655115590000|2022-06-13 10:19:50|||||||||2287
1655115600000|2022-06-13 10:20:00|87.43|87.38|87.52|87.46|87.52|87.46|87.43|87.38|17430
1655115610000|2022-06-13 10:20:10|87.53|87.47|87.52|87.46|87.53|87.47|87.52|87.46|0
1655115620000|2022-06-13 10:20:20|87.5||87.5||87.5||87.5||0
1655115640000|2022-06-13 10:20:40|87.49|87.45|87.5|87.46|87.5|87.46|87.49|87.45|0
1655115650000|2022-06-13 10:20:50|87.51|87.48|87.55|87.49|87.56|87.51|87.51|87.47|3569
1655115660000|2022-06-13 10:21:00|||||||||3146
1655115680000|2022-06-13 10:21:20|87.56|87.5|87.62|87.55|87.62|87.55|87.56|87.5|40
1655115690000|2022-06-13 10:21:30|87.63|87.56|87.63|87.57|87.65|87.6|87.63|87.56|1
1655115700000|2022-06-13 10:21:40|87.62|87.56|87.61|87.56|87.62|87.56|87.61|87.55|0
1655115710000|2022-06-13 10:21:50|87.59|87.55|87.58|87.55|87.59|87.55|87.58|87.55|0
1655115720000|2022-06-13 10:22:00|87.6|87.56|87.65|87.58|87.65|87.58|87.6|87.56|2330
1655115730000|2022-06-13 10:22:10|87.64||87.65||87.65||87.64||0
1655115750000|2022-06-13 10:22:30|87.66|87.59|87.65|87.6|87.66|87.6|87.65|87.59|0
1655115780000|2022-06-13 10:23:00|87.63|87.58|87.63|87.6|87.63|87.6|87.61|87.58|7163
1655115790000|2022-06-13 10:23:10|87.65|87.61|87.68|87.64|87.69|87.64|87.65|87.61|1964
1655115800000|2022-06-13 10:23:20|87.66|87.65|87.7|87.65|87.71|87.65|87.66|87.65|2511
1655115810000|2022-06-13 10:23:30|87.71||87.71||87.71||87.71||0
1655115820000|2022-06-13 10:23:40|87.7|87.64|87.68|87.64|87.7|87.64|87.68|87.64|0
1655115830000|2022-06-13 10:23:50|87.7||87.7||87.71||87.7||290
1655115840000|2022-06-13 10:24:00|87.69|87.63|87.58|87.54|87.69|87.63|87.58|87.52|2901
1655115850000|2022-06-13 10:24:10|87.59|87.55|87.6|87.54|87.62|87.56|87.59|87.54|2400
1655115860000|2022-06-13 10:24:20|87.59|87.52|87.54|87.48|87.59|87.52|87.54|87.47|446
1655115870000|2022-06-13 10:24:30|87.52|87.47|87.49|87.42|87.52|87.47|87.48|87.41|0
1655115880000|2022-06-13 10:24:40||87.43||87.45||87.45||87.43|0
1655115890000|2022-06-13 10:24:50||87.46||87.45||87.46||87.45|0
1655115900000|2022-06-13 10:25:00|87.47|87.43|87.49|87.47|87.51|87.47|87.47|87.42|701
1655115910000|2022-06-13 10:25:10|87.51|87.49|87.54|87.5|87.56|87.5|87.51|87.49|9345
1655115920000|2022-06-13 10:25:20|87.53|87.49|87.47|87.42|87.53|87.49|87.45|87.38|7048
1655115930000|2022-06-13 10:25:30|87.48|87.45|87.51|87.46|87.52|87.46|87.48|87.45|0
1655115940000|2022-06-13 10:25:40|87.5|87.48|87.59|87.54|87.62|87.55|87.49|87.48|13100
1655115950000|2022-06-13 10:25:50|87.58|87.52|87.57|87.52|87.58|87.53|87.57|87.52|0
1655115960000|2022-06-13 10:26:00|87.58|87.53|87.62|87.58|87.65|87.59|87.58|87.53|16915
1655115970000|2022-06-13 10:26:10|87.63|87.59|87.63|87.58|87.63|87.59|87.63|87.58|269
1655115980000|2022-06-13 10:26:20|87.62|87.56|87.59|87.56|87.62|87.56|87.59|87.56|786
1655115990000|2022-06-13 10:26:30|87.58|87.54|87.55|87.52|87.58|87.54|87.55|87.52|830
1655116000000|2022-06-13 10:26:40|87.56||87.55||87.56||87.55||0
1655116020000|2022-06-13 10:27:00|||||||||6855
1655116030000|2022-06-13 10:27:10|87.52|87.51|87.5|87.46|87.54|87.51|87.5|87.46|3592
1655116040000|2022-06-13 10:27:20|||||||||2
1655116050000|2022-06-13 10:27:30|||||||||1251
1655116060000|2022-06-13 10:27:40|87.48|87.44|87.45|87.4|87.48|87.44|87.45|87.39|9849
1655116080000|2022-06-13 10:28:00|87.46|87.41|87.51|87.45|87.53|87.48|87.46|87.41|14354
1655116090000|2022-06-13 10:28:10|87.53|87.48|87.59|87.52|87.59|87.53|87.53|87.48|16237
1655116100000|2022-06-13 10:28:20|87.58|87.53|87.58|87.52|87.58|87.53|87.57|87.52|12
1655116110000|2022-06-13 10:28:30|87.57|87.5|87.52|87.49|87.57|87.52|87.52|87.49|1252
1655116120000|2022-06-13 10:28:40|87.53|87.5|87.53|87.49|87.53|87.5|87.53|87.49|0
1655116130000|2022-06-13 10:28:50|87.54|87.51|87.59|87.52|87.59|87.53|87.54|87.51|1630
1655116140000|2022-06-13 10:29:00|87.58|87.53|87.56|87.52|87.59|87.53|87.56|87.52|0
1655116150000|2022-06-13 10:29:10|||||||||5669
1655116160000|2022-06-13 10:29:20||87.53||87.53||87.53||87.53|5672
1655116180000|2022-06-13 10:29:40|87.59|87.54|87.62|87.57|87.62|87.57|87.59|87.54|45
1655116190000|2022-06-13 10:29:50|87.63|87.58|87.63|87.58|87.63|87.58|87.62|87.57|4986
1655116230000|2022-06-13 10:30:30|87.59|87.57|87.54|87.5|87.59|87.57|87.53|87.49|24625
1655116240000|2022-06-13 10:30:40||87.49||87.49||87.49||87.49|110
1655116250000|2022-06-13 10:30:50|87.53|87.51|87.53|87.51|87.53|87.51|87.53|87.51|20
1655116260000|2022-06-13 10:31:00|87.55|87.52|87.6|87.56|87.6|87.56|87.55|87.52|3774
1655116270000|2022-06-13 10:31:10||87.57||87.56||87.57||87.56|0
1655116280000|2022-06-13 10:31:20|87.61|87.57|87.63|87.58|87.63|87.58|87.61|87.57|1043
1655116290000|2022-06-13 10:31:30|87.62|87.57|87.62|87.57|87.62|87.57|87.62|87.57|744
1655116300000|2022-06-13 10:31:40|87.63|87.58|87.63|87.58|87.63|87.58|87.63|87.58|0
1655116310000|2022-06-13 10:31:50|87.62|87.59|87.63|87.59|87.63|87.59|87.62|87.59|0
1655116320000|2022-06-13 10:32:00|87.64|87.6|87.62|87.59|87.65|87.6|87.62|87.59|0
1655116330000|2022-06-13 10:32:10|87.64||87.63||87.65||87.63||10783
1655116340000|2022-06-13 10:32:20|87.62|87.57|87.61|87.56|87.62|87.57|87.59|87.56|5166
1655116350000|2022-06-13 10:32:30|87.62|87.57|87.61|87.56|87.62|87.57|87.59|87.56|4380
1655116360000|2022-06-13 10:32:40|87.59|87.57|87.59|87.56|87.59|87.57|87.59|87.56|0
1655116380000|2022-06-13 10:33:00||87.57||87.57||87.57||87.57|0
1655116400000|2022-06-13 10:33:20|87.61|87.58|87.63|87.58|87.63|87.6|87.61|87.57|10853
1655116410000|2022-06-13 10:33:30|87.64|87.59|87.72|87.67|87.72|87.67|87.64|87.59|0
1655116420000|2022-06-13 10:33:40|87.71|87.66|87.69|87.64|87.72|87.66|87.69|87.63|0
1655116430000|2022-06-13 10:33:50|87.71|87.65|87.68|87.64|87.72|87.65|87.68|87.64|10000
1655116440000|2022-06-13 10:34:00|87.69|87.65|87.69|87.64|87.69|87.65|87.68|87.64|0
1655116450000|2022-06-13 10:34:10|87.68||87.69||87.69||87.68||0
1655116460000|2022-06-13 10:34:20|87.68||87.68||87.69||87.68||0
1655116470000|2022-06-13 10:34:30||87.65||87.65||87.65||87.65|0
1655116480000|2022-06-13 10:34:40|87.69|87.66|87.77|87.71|87.79|87.73|87.69|87.66|17969
1655116490000|2022-06-13 10:34:50|87.78|87.72|87.74|87.68|87.78|87.72|87.71|87.68|5631
1655116500000|2022-06-13 10:35:00|87.73|87.69|87.74|87.69|87.76|87.69|87.73|87.68|0
1655116520000|2022-06-13 10:35:20|87.77|87.71|87.81|87.76|87.84|87.78|87.76|87.7|5297
1655116530000|2022-06-13 10:35:30|87.82|87.77|87.88|87.83|87.9|87.83|87.82|87.77|0
1655116540000|2022-06-13 10:35:40|87.89|87.84|87.91|87.83|87.91|87.85|87.88|87.83|133
1655116550000|2022-06-13 10:35:50|87.89|87.85|87.89|87.85|87.89|87.85|87.89|87.83|0
1655116560000|2022-06-13 10:36:00|87.91|87.84|87.92|87.87|87.93|87.89|87.91|87.83|108
1655116570000|2022-06-13 10:36:10|87.93|87.86|87.94|87.87|87.94|87.87|87.91|87.86|0
1655116590000|2022-06-13 10:36:30|87.92||87.92||87.92||87.92||61
1655116610000|2022-06-13 10:36:50|87.94|87.88|87.96|87.91|87.96|87.93|87.94|87.88|2891
1655116620000|2022-06-13 10:37:00|87.95|87.9|87.96|87.89|87.96|87.9|87.95|87.89|1250
1655116630000|2022-06-13 10:37:10|87.95|87.91|87.96|87.91|87.96|87.92|87.95|87.91|0
1655116650000|2022-06-13 10:37:30|||||||||3
1655116670000|2022-06-13 10:37:50|||||||||1001
1655116690000|2022-06-13 10:38:10|87.95||87.96||87.96||87.95||1760
1655116700000|2022-06-13 10:38:20|||||||||2767
1655116710000|2022-06-13 10:38:30|87.95|87.9|87.93|87.88|87.95|87.9|87.93|87.88|2462
1655116720000|2022-06-13 10:38:40|87.92|87.89|87.89|87.83|87.92|87.89|87.88|87.82|12305
1655116730000|2022-06-13 10:38:50|87.88|87.8|87.84|87.8|87.89|87.8|87.83|87.77|6839
1655116740000|2022-06-13 10:39:00|87.83|87.78|87.8|87.76|87.84|87.79|87.8|87.76|3
1655116750000|2022-06-13 10:39:10|87.81|87.77|87.93|87.88|87.93|87.88|87.81|87.77|10352
1655116760000|2022-06-13 10:39:20|87.92|87.87|87.91|87.87|87.92|87.87|87.91|87.87|0
1655116790000|2022-06-13 10:39:50|87.9|87.85|87.88|87.83|87.9|87.85|87.88|87.83|8854
1655116800000|2022-06-13 10:40:00|87.86|87.82|87.88|87.83|87.88|87.83|87.86|87.8|2969
1655116810000|2022-06-13 10:40:10|87.87|87.82|87.86|87.82|87.87|87.82|87.86|87.82|0
1655116830000|2022-06-13 10:40:30|||||||||79
1655116840000|2022-06-13 10:40:40|87.87||87.87||87.87||87.87||0
1655116860000|2022-06-13 10:41:00|87.88|87.83|87.9|87.86|87.9|87.86|87.88|87.83|4933
1655116870000|2022-06-13 10:41:10|||||||||11
1655116880000|2022-06-13 10:41:20|87.91|87.87|87.92|87.87|87.94|87.87|87.91|87.86|2
1655116890000|2022-06-13 10:41:30|87.89|87.85|87.94|87.9|87.94|87.9|87.88|87.83|11483
1655116900000|2022-06-13 10:41:40|87.96|87.92|87.96|87.94|87.96|87.94|87.96|87.92|11216
1655116910000|2022-06-13 10:41:50|87.95|87.91|87.96|87.94|87.96|87.94|87.95|87.9|2229
1655116920000|2022-06-13 10:42:00|87.94|87.91|87.96|87.9|87.96|87.92|87.93|87.89|1165
1655116930000|2022-06-13 10:42:10|87.95|87.89|87.96|87.89|87.96|87.89|87.95|87.89|0
1655116940000|2022-06-13 10:42:20|87.95|87.9|87.95|87.9|87.96|87.9|87.95|87.9|0
1655116950000|2022-06-13 10:42:30||87.91||87.91||87.91||87.91|3563
1655116960000|2022-06-13 10:42:40||87.9||87.9||87.9||87.9|0
1655116970000|2022-06-13 10:42:50||87.92||87.92||87.92||87.92|0
1655116980000|2022-06-13 10:43:00|87.94|87.9|87.95|87.9|87.95|87.92|87.93|87.89|6047
1655116990000|2022-06-13 10:43:10||87.89||87.89||87.89||87.89|0
1655117000000|2022-06-13 10:43:20|87.96|87.9|87.96|87.9|87.96|87.9|87.96|87.9|0
1655117010000|2022-06-13 10:43:30|87.95|87.89|87.95|87.89|87.95|87.89|87.95|87.89|11
1655117020000|2022-06-13 10:43:40|87.96|87.9|87.96|87.93|87.96|87.94|87.96|87.9|6333
1655117030000|2022-06-13 10:43:50|87.95||87.95||87.95||87.95||0
1655117040000|2022-06-13 10:44:00|87.96|87.94|87.98|87.93|87.98|87.95|87.96|87.93|24220
1655117050000|2022-06-13 10:44:10||87.95||87.95||87.95||87.95|0
1655117060000|2022-06-13 10:44:20|87.97|87.93|87.98|87.95|87.98|87.95|87.97|87.93|10379
1655117080000|2022-06-13 10:44:40|||||||||7726
1655117090000|2022-06-13 10:44:50|87.99|87.96|88.24|88.19|88.27|88.2|87.99|87.96|198035
1655117100000|2022-06-13 10:45:00|88.23|88.18|88.26|88.2|88.27|88.2|88.2|88.17|13860
1655117110000|2022-06-13 10:45:10|||||||||1120
1655117120000|2022-06-13 10:45:20|88.28|88.21|88.27|88.22|88.28|88.23|88.27|88.21|6826
1655117130000|2022-06-13 10:45:30|88.3|88.24|88.31|88.26|88.37|88.29|88.3|88.24|24667
1655117150000|2022-06-13 10:45:50|88.3|88.25|88.27|88.24|88.3|88.25|88.26|88.23|15218
1655117160000|2022-06-13 10:46:00|||||||||105362
1655117170000|2022-06-13 10:46:10|88.28|88.25|88.31|88.25|88.31|88.28|88.25|88.23|64287
1655117180000|2022-06-13 10:46:20|88.3|88.27|88.29|88.25|88.33|88.27|88.29|88.25|1771
1655117190000|2022-06-13 10:46:30|88.23|88.23|88.2|88.16|88.23|88.23|88.2|88.16|27159
1655117200000|2022-06-13 10:46:40|88.19|88.15|88.19|88.15|88.19|88.15|88.19|88.15|792
1655117220000|2022-06-13 10:47:00|88.18|88.14|88.18|88.14|88.18|88.14|88.16|88.14|6479
1655117230000|2022-06-13 10:47:10|88.16|88.11|88.16|88.1|88.16|88.11|88.16|88.1|589
1655117240000|2022-06-13 10:47:20|88.13||88.16||88.16||88.13||6754
1655117270000|2022-06-13 10:47:50||88.11||88.11||88.11||88.11|338
1655117280000|2022-06-13 10:48:00|88.15|88.1|88.13|88.08|88.15|88.1|88.11|88.03|17203
1655117290000|2022-06-13 10:48:10|88.12||88.13||88.13||88.12||120
1655117300000|2022-06-13 10:48:20|||||||||1060
1655117320000|2022-06-13 10:48:40|88.12|88.09|88.09|88.06|88.12|88.09|88.09|88.06|6219
1655117340000|2022-06-13 10:49:00|88.11||88.11||88.11||88.1||0
1655117350000|2022-06-13 10:49:10|88.1||88.1||88.1||88.1||0
1655117380000|2022-06-13 10:49:40|88.09|88.07|88.15|88.09|88.16|88.09|88.09|88.06|16098
1655117390000|2022-06-13 10:49:50|88.12||88.12||88.12||88.12||0
1655117400000|2022-06-13 10:50:00|||||||||2000
1655117410000|2022-06-13 10:50:10|88.11|88.08|88.11|88.08|88.11|88.08|88.11|88.08|5168
1655117420000|2022-06-13 10:50:20|88.1|88.06|88.12|88.06|88.12|88.07|88.1|88.06|1135
1655117440000|2022-06-13 10:50:40|88.11|88.08|88.12|88.07|88.12|88.09|88.11|88.06|5506
1655117450000|2022-06-13 10:50:50|88.11|88.06|88.12|88.07|88.12|88.07|88.11|88.06|0
1655117460000|2022-06-13 10:51:00|88.14|88.08|88.16|88.1|88.18|88.11|88.14|88.07|643
1655117470000|2022-06-13 10:51:10|88.14||88.13||88.14||88.13||1817
1655117510000|2022-06-13 10:51:50|||||||||399
1655117540000|2022-06-13 10:52:20|88.12|88.08|88.08|88.03|88.12|88.08|88.05|88|16916
1655117550000|2022-06-13 10:52:30|88.1|88.04|88.08|88.04|88.11|88.06|88.08|88.02|2867
1655117570000|2022-06-13 10:52:50||88.05||88.05||88.05||88.05|0
1655117600000|2022-06-13 10:53:20|88.1|88.06|88.14|88.12|88.14|88.12|88.1|88.06|17604
1655117610000|2022-06-13 10:53:30|88.13||88.14||88.14||88.13||4
1655117620000|2022-06-13 10:53:40|88.16|88.13|88.22|88.17|88.22|88.18|88.16|88.13|1263
1655117650000|2022-06-13 10:54:10|88.23|88.19|88.25|88.19|88.25|88.19|88.23|88.17|2702
1655117660000|2022-06-13 10:54:20|88.27|88.2|88.26|88.21|88.27|88.21|88.26|88.2|0
1655117690000|2022-06-13 10:54:50||88.2||88.2||88.2||88.2|5
1655117700000|2022-06-13 10:55:00|88.25||88.25||88.25||88.25||0
1655117730000|2022-06-13 10:55:30|||||||||11334
1655117750000|2022-06-13 10:55:50|88.24|88.22|88.25|88.22|88.25|88.22|88.24|88.21|136
1655117760000|2022-06-13 10:56:00|||||||||2263
1655117770000|2022-06-13 10:56:10|88.27|88.23|88.24|88.21|88.27|88.24|88.24|88.21|14151
1655117780000|2022-06-13 10:56:20|88.23|88.2|88.33|88.26|88.33|88.28|88.21|88.17|33113
1655117790000|2022-06-13 10:56:30|88.32|88.25|88.35|88.31|88.38|88.31|88.3|88.24|17009
1655117800000|2022-06-13 10:56:40|||||||||25343
1655117820000|2022-06-13 10:57:00|88.34|88.29|88.32|88.27|88.34|88.31|88.29|88.27|25421
1655117840000|2022-06-13 10:57:20|88.31||88.31||88.31||88.31||0
1655117850000|2022-06-13 10:57:30|||||||||10000
1655117860000|2022-06-13 10:57:40|88.3|88.24|88.27|88.24|88.3|88.25|88.27|88.24|11210
1655117880000|2022-06-13 10:58:00|88.25|88.22|88.21|88.17|88.25|88.22|88.21|88.17|3351
1655117900000|2022-06-13 10:58:20|88.19|88.15|88.21|88.16|88.21|88.17|88.18|88.12|10595
1655117910000|2022-06-13 10:58:30||88.15||88.16||88.17||88.15|100
1655117920000|2022-06-13 10:58:40|88.23|88.15|88.25|88.2|88.25|88.2|88.22|88.15|10757
1655117940000|2022-06-13 10:59:00|88.24|88.19|88.22|88.19|88.24|88.19|88.22|88.19|0
1655117960000|2022-06-13 10:59:20|88.21|88.17|88.15|88.11|88.21|88.17|88.13|88.11|3492
1655117970000|2022-06-13 10:59:30|88.14|88.1|88.14|88.1|88.17|88.11|88.11|88.07|7337
1655117980000|2022-06-13 10:59:40||88.11||88.11||88.11||88.11|327
1655117990000|2022-06-13 10:59:50|88.16|88.12|88.16|88.14|88.18|88.14|88.16|88.12|744
1655118000000|2022-06-13 11:00:00|88.18|88.15|88.26|88.2|88.29|88.22|88.18|88.15|1876
1655118010000|2022-06-13 11:00:10|88.27|88.21|88.24|88.21|88.29|88.23|88.24|88.19|0
1655118020000|2022-06-13 11:00:20|88.26|88.22|88.28|88.25|88.32|88.26|88.26|88.22|41760
1655118030000|2022-06-13 11:00:30|88.31|88.24|88.27|88.23|88.31|88.24|88.27|88.22|0
1655118040000|2022-06-13 11:00:40|88.26|88.22|88.25|88.19|88.27|88.22|88.23|88.19|10102
1655118050000|2022-06-13 11:00:50|88.26|88.2|88.24|88.19|88.27|88.21|88.24|88.19|0
1655118060000|2022-06-13 11:01:00|88.25||88.24||88.26||88.22||1125
1655118070000|2022-06-13 11:01:10|88.23||88.23||88.24||88.23||3
1655118100000|2022-06-13 11:01:40|88.25|88.2|88.26|88.21|88.27|88.22|88.25|88.2|825
1655118110000|2022-06-13 11:01:50|88.27|88.2|88.24|88.2|88.27|88.2|88.24|88.2|0
1655118120000|2022-06-13 11:02:00|88.25|88.21|88.22|88.19|88.28|88.23|88.22|88.19|4969
1655118130000|2022-06-13 11:02:10|88.21|88.17|88.19|88.15|88.21|88.17|88.18|88.11|3278
1655118140000|2022-06-13 11:02:20||88.16||88.15||88.16||88.15|0
1655118150000|2022-06-13 11:02:30|88.18|88.13|88.11|88.07|88.18|88.15|88.1|88.07|3829
1655118160000|2022-06-13 11:02:40|88.1|88.06|88.1|88.05|88.1|88.06|88.09|88.05|0
1655118170000|2022-06-13 11:02:50|88.09|88.06|88.09|88.06|88.09|88.06|88.09|88.06|0
1655118180000|2022-06-13 11:03:00|88.1|88.08|88.18|88.12|88.18|88.12|88.1|88.08|469
1655118190000|2022-06-13 11:03:10|88.19|88.13|88.21|88.15|88.21|88.15|88.18|88.12|0
1655118200000|2022-06-13 11:03:20|88.2|88.14|88.23|88.18|88.23|88.18|88.18|88.14|5
1655118210000|2022-06-13 11:03:30|88.24|88.2|88.33|88.26|88.35|88.28|88.24|88.2|18568
1655118220000|2022-06-13 11:03:40|88.3|88.27|88.32|88.25|88.33|88.27|88.3|88.24|851
1655118230000|2022-06-13 11:03:50|88.33|88.28|88.36|88.31|88.38|88.31|88.32|88.25|15
1655118240000|2022-06-13 11:04:00|88.38|88.3|88.41|88.35|88.51|88.43|88.38|88.3|46040
1655118250000|2022-06-13 11:04:10|88.39||88.38||88.41||88.38||0
1655118260000|2022-06-13 11:04:20|88.41|88.32|88.46|88.39|88.47|88.39|88.41|88.32|6049
1655118270000|2022-06-13 11:04:30|88.47|88.41|88.48|88.41|88.49|88.42|88.47|88.41|35961
1655118280000|2022-06-13 11:04:40|88.47|88.4|88.45|88.4|88.47|88.4|88.45|88.4|2942
1655118300000|2022-06-13 11:05:00|88.44|88.38|88.42|88.35|88.45|88.38|88.42|88.35|11804
1655118310000|2022-06-13 11:05:10|88.43|88.37|88.38|88.33|88.44|88.38|88.38|88.33|1141
1655118320000|2022-06-13 11:05:20|88.33|88.32|88.33|88.3|88.38|88.32|88.33|88.3|6652
1655118330000|2022-06-13 11:05:30|88.35|88.33|88.35|88.32|88.36|88.33|88.33|88.3|6188
1655118370000|2022-06-13 11:06:10|88.34|88.31|88.35|88.31|88.35|88.31|88.34|88.31|4727
1655118390000|2022-06-13 11:06:30|||||||||1460
1655118400000|2022-06-13 11:06:40||88.32||88.31||88.33||88.31|0
1655118410000|2022-06-13 11:06:50|88.34|88.32|88.34|88.31|88.34|88.32|88.34|88.31|1
1655118430000|2022-06-13 11:07:10|88.33|88.3|88.32|88.26|88.34|88.3|88.32|88.26|4546
1655118440000|2022-06-13 11:07:20|88.31|88.25|88.28|88.23|88.33|88.27|88.28|88.21|2500
1655118450000|2022-06-13 11:07:30|88.27||88.27||88.27||88.27||0
1655118460000|2022-06-13 11:07:40|88.25|88.2|88.25|88.2|88.26|88.2|88.25|88.19|1626
1655118470000|2022-06-13 11:07:50|88.26|88.21|88.27|88.21|88.27|88.23|88.26|88.2|0
1655118480000|2022-06-13 11:08:00|88.25|88.2|88.27|88.23|88.27|88.24|88.25|88.2|1543
1655118490000|2022-06-13 11:08:10|88.29|88.24|88.27|88.23|88.3|88.26|88.26|88.23|36840
1655118500000|2022-06-13 11:08:20|88.28||88.28||88.28||88.28||0
1655118510000|2022-06-13 11:08:30|88.26|88.21|88.3|88.23|88.3|88.24|88.26|88.2|12352
1655118520000|2022-06-13 11:08:40|88.29|88.24|88.39|88.34|88.4|88.35|88.29|88.23|14464
1655118530000|2022-06-13 11:08:50|88.38|88.31|88.38|88.33|88.38|88.33|88.36|88.31|2214
1655118540000|2022-06-13 11:09:00|88.35|88.31|88.35|88.28|88.35|88.31|88.32|88.26|2206
1655118550000|2022-06-13 11:09:10|88.34||88.34||88.34||88.34||300
1655118570000|2022-06-13 11:09:30|88.33|88.27|88.32|88.27|88.33|88.27|88.32|88.27|21
1655118580000|2022-06-13 11:09:40|88.31|88.26|88.26|88.21|88.31|88.26|88.26|88.21|11046
1655118590000|2022-06-13 11:09:50|||||||||250
1655118620000|2022-06-13 11:10:20|88.25||88.26||88.26||88.25||0
1655118630000|2022-06-13 11:10:30|88.25||88.25||88.25||88.25||0
1655118650000|2022-06-13 11:10:50|||||||||5
1655118660000|2022-06-13 11:11:00|88.24|88.19|88.23|88.18|88.25|88.19|88.23|88.18|1642
1655118670000|2022-06-13 11:11:10|88.22|88.17|88.22|88.17|88.23|88.17|88.22|88.17|3817
1655118680000|2022-06-13 11:11:20|88.23|88.18|88.18|88.12|88.23|88.18|88.18|88.12|4709
1655118700000|2022-06-13 11:11:40|88.17|88.13|88.18|88.15|88.18|88.15|88.17|88.13|1103
1655118710000|2022-06-13 11:11:50|88.19|88.16|88.2|88.15|88.23|88.18|88.19|88.15|7626
1655118730000|2022-06-13 11:12:10|||||||||15700
1655118740000|2022-06-13 11:12:20|88.19|88.18|88.19|88.15|88.19|88.18|88.19|88.15|0
1655118750000|2022-06-13 11:12:30|88.2|88.16|88.2|88.15|88.21|88.16|88.2|88.15|120
1655118760000|2022-06-13 11:12:40|88.19|88.13|88.17|88.13|88.19|88.13|88.16|88.13|3971
1655118780000|2022-06-13 11:13:00|88.16|88.11|88.12|88.06|88.19|88.15|88.11|88.05|7191
1655118790000|2022-06-13 11:13:10|88.13|88.05|88.11|88.05|88.13|88.05|88.1|88.05|1500
1655118800000|2022-06-13 11:13:20|88.12|88.06|88.12|88.07|88.12|88.08|88.11|88.06|0
1655118810000|2022-06-13 11:13:30||88.06||88.06||88.07||88.06|4
1655118820000|2022-06-13 11:13:40||88.05||88.05||88.05||88.05|0
1655118840000|2022-06-13 11:14:00|88.1||88.1||88.1||88.1||0
1655118850000|2022-06-13 11:14:10|||||||||12109
1655118860000|2022-06-13 11:14:20||88.06||88.05||88.07||88.05|239
1655118870000|2022-06-13 11:14:30|88.09||88.09||88.1||88.09||0
1655118880000|2022-06-13 11:14:40|88.08|88.06|88.07|88.04|88.08|88.06|88.07|88.04|1244
1655118890000|2022-06-13 11:14:50|88.08|88.05|88.08|88.05|88.08|88.05|88.08|88.05|0
1655118900000|2022-06-13 11:15:00|88.09|88.04|88.08|88.05|88.09|88.05|88.08|88.04|292
1655118920000|2022-06-13 11:15:20|88.1|88.06|88.21|88.15|88.24|88.18|88.1|88.06|7612
1655118930000|2022-06-13 11:15:30|88.2|88.14|88.16|88.11|88.2|88.14|88.15|88.11|1338
1655118940000|2022-06-13 11:15:40|88.17|88.12|88.22|88.17|88.22|88.17|88.17|88.11|0
1655118950000|2022-06-13 11:15:50|88.21|88.16|88.22|88.17|88.25|88.18|88.2|88.16|7300
1655118960000|2022-06-13 11:16:00|88.21||88.21||88.21||88.21||0
1655118970000|2022-06-13 11:16:10|88.2|88.16|88.19|88.17|88.2|88.17|88.19|88.14|5970
1655118980000|2022-06-13 11:16:20|88.18|88.14|88.18|88.13|88.19|88.14|88.18|88.12|725
1655118990000|2022-06-13 11:16:30|88.19|88.15|88.19|88.15|88.19|88.17|88.19|88.15|254
1655119000000|2022-06-13 11:16:40|88.2|88.16|88.21|88.19|88.21|88.19|88.2|88.16|201
1655119020000|2022-06-13 11:17:00|88.22|88.2|88.26|88.21|88.28|88.22|88.22|88.19|7991
1655119030000|2022-06-13 11:17:10|88.25|88.2|88.25|88.2|88.26|88.2|88.23|88.19|2267
1655119040000|2022-06-13 11:17:20|88.23|88.19|88.19|88.15|88.25|88.19|88.19|88.15|8151
1655119050000|2022-06-13 11:17:30|88.2|88.17|88.2|88.16|88.2|88.17|88.2|88.16|3547
1655119060000|2022-06-13 11:17:40|88.21|88.17|88.21|88.17|88.22|88.18|88.2|88.16|2835
1655119070000|2022-06-13 11:17:50|88.22|88.19|88.24|88.19|88.24|88.19|88.21|88.19|846
1655119080000|2022-06-13 11:18:00|88.22||88.22||88.22||88.22||0
1655119090000|2022-06-13 11:18:10|88.24|88.2|88.24|88.2|88.24|88.21|88.24|88.19|40
1655119100000|2022-06-13 11:18:20|88.25|88.21|88.28|88.23|88.28|88.23|88.25|88.21|3
1655119110000|2022-06-13 11:18:30|88.27|88.22|88.19|88.13|88.27|88.22|88.16|88.12|46807
1655119130000|2022-06-13 11:18:50|88.18||88.18||88.18||88.18||984
1655119140000|2022-06-13 11:19:00|88.17|88.12|88.17|88.12|88.17|88.12|88.17|88.12|0
1655119150000|2022-06-13 11:19:10|88.16|88.13|88.19|88.14|88.19|88.14|88.15|88.12|11921
1655119160000|2022-06-13 11:19:20|88.18|88.13|88.16|88.12|88.18|88.13|88.16|88.12|0
1655119170000|2022-06-13 11:19:30|88.17|88.09|88.09|88.06|88.17|88.09|88.09|88.05|2689
1655119180000|2022-06-13 11:19:40||88.07||88.07||88.07||88.07|234
1655119190000|2022-06-13 11:19:50|88.08|88.06|88.06|88.04|88.08|88.06|88.06|88.04|4019
1655119200000|2022-06-13 11:20:00|88.05|88.02|88.06|88.02|88.06|88.02|88.05|88.02|4711
1655119210000|2022-06-13 11:20:10||88||88.01||88.01||87.99|22
1655119220000|2022-06-13 11:20:20|88.07|88.04|88.1|88.07|88.1|88.07|88.07|88.04|1837
1655119230000|2022-06-13 11:20:30|88.11|88.05|88.09|88.05|88.11|88.05|88.09|88.05|2839
1655119240000|2022-06-13 11:20:40|88.07|88.02|88.07|88.03|88.08|88.03|88.07|88.02|1
1655119250000|2022-06-13 11:20:50|88.08||88.08||88.08||88.08||0
1655119260000|2022-06-13 11:21:00|88.07|88|88.03|88|88.07|88|88.03|87.97|2266
1655119280000|2022-06-13 11:21:20|88.02|87.99|87.98|87.93|88.02|87.99|87.97|87.92|9247
1655119290000|2022-06-13 11:21:30|||||||||113
1655119300000|2022-06-13 11:21:40|87.99|87.94|88.01|87.96|88.01|87.98|87.99|87.94|20
1655119310000|2022-06-13 11:21:50||87.97||87.96||87.97||87.96|0
1655119320000|2022-06-13 11:22:00|88|87.95|88.01|87.97|88.01|87.98|88|87.95|3052
1655119330000|2022-06-13 11:22:10|88.02|87.98|88.09|88.05|88.1|88.05|88.02|87.98|10087
1655119340000|2022-06-13 11:22:20||88.06||88.05||88.06||88.05|5722
1655119350000|2022-06-13 11:22:30|88.08|88.04|88.09|88.05|88.09|88.05|88.08|88.03|0
1655119360000|2022-06-13 11:22:40|88.08|88.03|88.08|88.04|88.09|88.04|88.08|88.03|0
1655119370000|2022-06-13 11:22:50|88.07|88.03|88.06|88.01|88.07|88.03|88.05|88|6084
1655119380000|2022-06-13 11:23:00||88.03||88.03||88.03||88.03|6779
1655119390000|2022-06-13 11:23:10|88.05|88.01|88.07|88.01|88.08|88.07|88.05|88.01|12141
1655119400000|2022-06-13 11:23:20|88.06|88.02|88.05|88.02|88.06|88.04|88.05|88.02|1224
1655119410000|2022-06-13 11:23:30|88.04|88|88.05|87.99|88.05|88.03|88.03|87.98|29431
1655119420000|2022-06-13 11:23:40|88.04||88.04||88.04||88.04||0
1655119430000|2022-06-13 11:23:50|88.06|88|88.06|88.04|88.09|88.04|88.06|88|12741
1655119440000|2022-06-13 11:24:00|88.05|88.03|88|87.97|88.06|88.04|87.99|87.94|42789
1655119450000|2022-06-13 11:24:10|87.98|87.96|87.97|87.94|87.98|87.96|87.96|87.92|8268
1655119460000|2022-06-13 11:24:20|87.98|87.92|88|87.94|88|87.94|87.91|87.86|31519
1655119470000|2022-06-13 11:24:30|||||||||4237
1655119480000|2022-06-13 11:24:40|||||||||581
1655119490000|2022-06-13 11:24:50|88.01|87.95|88.05|88.01|88.08|88.01|88.01|87.95|23983
1655119500000|2022-06-13 11:25:00|88.04|88.03|88.04|87.99|88.07|88.03|88.03|87.99|20814
1655119510000|2022-06-13 11:25:10|88.03|88|88.1|88.05|88.1|88.05|88.03|88|18757
1655119520000|2022-06-13 11:25:20|88.09|88.02|88.06|88|88.09|88.02|88.05|88|2396
1655119530000|2022-06-13 11:25:30|88.05||88.03||88.05||88.03||0
1655119540000|2022-06-13 11:25:40||87.99||87.99||87.99||87.99|1296
1655119550000|2022-06-13 11:25:50|88.01|87.96|87.98|87.92|88.01|87.96|87.98|87.92|6503
1655119560000|2022-06-13 11:26:00|87.97|87.94|87.94|87.88|87.97|87.94|87.94|87.87|4925
1655119570000|2022-06-13 11:26:10||87.89||87.89||87.89||87.89|0
1655119590000|2022-06-13 11:26:30||87.9||87.9||87.91||87.9|3251
1655119600000|2022-06-13 11:26:40|87.95|87.91|88.01|87.96|88.05|87.98|87.95|87.91|35437
1655119610000|2022-06-13 11:26:50||87.97||87.96||87.97||87.96|2500
1655119620000|2022-06-13 11:27:00|88.04|87.99|87.98|87.96|88.04|87.99|87.97|87.91|35088
1655119630000|2022-06-13 11:27:10|87.99||87.99||87.99||87.99||5
1655119640000|2022-06-13 11:27:20|88|87.95|87.96|87.91|88|87.95|87.94|87.9|1877
1655119650000|2022-06-13 11:27:30|87.94|87.9|87.94|87.9|87.94|87.9|87.94|87.9|0
1655119660000|2022-06-13 11:27:40|87.96|87.91|87.94|87.9|87.96|87.91|87.94|87.9|0
1655119670000|2022-06-13 11:27:50|87.93|87.87|87.92|87.86|87.94|87.91|87.91|87.86|14181
1655119680000|2022-06-13 11:28:00||87.88||87.86||87.88||87.86|0
1655119690000|2022-06-13 11:28:10|87.91||87.91||87.91||87.91||0
1655119700000|2022-06-13 11:28:20||87.88||87.86||87.88||87.86|0
1655119720000|2022-06-13 11:28:40|87.92|87.88|87.91|87.86|87.92|87.89|87.91|87.86|2082
1655119730000|2022-06-13 11:28:50||87.88||87.88||87.88||87.86|0
1655119740000|2022-06-13 11:29:00|87.92|87.89|87.99|87.95|88.01|87.97|87.92|87.89|44
1655119750000|2022-06-13 11:29:10|88|87.96|88.03|87.99|88.03|87.99|88|87.96|1179
1655119760000|2022-06-13 11:29:20|88.04||88.04||88.05||88.04||0
1655119770000|2022-06-13 11:29:30|88.05||88.04||88.05||88.04||0
1655119780000|2022-06-13 11:29:40|88.03|87.97|88.02|87.97|88.03|87.97|88.02|87.97|1333
1655119790000|2022-06-13 11:29:50|88.03|87.96|88.01|87.96|88.03|87.96|87.99|87.96|0
1655119800000|2022-06-13 11:30:00|88|87.95|88|87.97|88|87.97|87.95|87.93|2533
1655119810000|2022-06-13 11:30:10|88.01|87.98|88.01|87.97|88.01|87.98|88.01|87.97|0
1655119820000|2022-06-13 11:30:20|88.02|87.98|88.02|87.97|88.02|87.98|88.02|87.97|0
1655119830000|2022-06-13 11:30:30|88.01||88.01||88.01||88.01||1120
1655119840000|2022-06-13 11:30:40|88.04|87.98|88.06|88.01|88.06|88.02|88.04|87.97|442
1655119850000|2022-06-13 11:30:50|88.05|88.02|88.04|88|88.05|88.02|88.04|87.99|595
1655119860000|2022-06-13 11:31:00|88.03||88.02||88.03||88.02||4919
1655119870000|2022-06-13 11:31:10|88.03|87.98|88.02|87.98|88.03|87.98|88.01|87.97|13009
1655119880000|2022-06-13 11:31:20|88.03|87.99|88.04|88|88.07|88.02|88.03|87.99|1138
1655119890000|2022-06-13 11:31:30|88.03|87.98|88.02|87.98|88.03|87.98|88.02|87.98|0
1655119910000|2022-06-13 11:31:50||87.97||87.97||87.97||87.97|0
1655119920000|2022-06-13 11:32:00|88.01||88||88.01||87.99||0
1655119930000|2022-06-13 11:32:10|88.01|87.98|88.07|88.01|88.07|88.03|88.01|87.98|15654
1655119940000|2022-06-13 11:32:20|88.06|87.99|88.03|87.98|88.06|87.99|88.03|87.98|41862
1655119950000|2022-06-13 11:32:30|88.02|87.97|87.96|87.92|88.02|87.97|87.96|87.92|6091
1655119970000|2022-06-13 11:32:50|87.95||87.95||87.95||87.95||0
1655119980000|2022-06-13 11:33:00|87.94|87.91|87.91|87.86|87.94|87.91|87.91|87.85|5155
1655119990000|2022-06-13 11:33:10||87.87||87.86||87.88||87.86|2255
1655120000000|2022-06-13 11:33:20|||||||||4113
1655120010000|2022-06-13 11:33:30|87.9|87.84|87.95|87.91|87.95|87.91|87.88|87.83|10752
1655120020000|2022-06-13 11:33:40|87.96|87.92|87.95|87.92|87.97|87.92|87.94|87.92|198
1655120030000|2022-06-13 11:33:50|87.94|87.9|87.94|87.89|87.94|87.9|87.94|87.89|1099
1655120040000|2022-06-13 11:34:00||87.9||87.9||87.9||87.9|0
1655120050000|2022-06-13 11:34:10||87.89||87.89||87.89||87.89|0
1655120080000|2022-06-13 11:34:40|87.95|87.9|88.03|87.97|88.04|87.99|87.95|87.9|14074
1655120090000|2022-06-13 11:34:50|88.02|87.96|88.02|87.97|88.02|87.97|88.01|87.96|0
1655120110000|2022-06-13 11:35:10|88.01|87.96|87.97|87.93|88.01|87.96|87.96|87.91|6690
1655120160000|2022-06-13 11:36:00|87.96|87.92|87.96|87.92|87.97|87.93|87.96|87.91|0
1655120170000|2022-06-13 11:36:10||87.93||87.9||87.93||87.9|0
1655120190000|2022-06-13 11:36:30|87.95|87.89|87.95|87.91|87.95|87.92|87.95|87.89|0
1655120200000|2022-06-13 11:36:40|87.97|87.92|88.05|88|88.05|88.01|87.97|87.92|1881
1655120210000|2022-06-13 11:36:50|88.06|88.01|88.06|88.01|88.06|88.01|88.06|88.01|2406
1655120220000|2022-06-13 11:37:00|88.05|87.99|88.02|87.97|88.05|88|88.02|87.97|1244
1655120230000|2022-06-13 11:37:10|88.04|87.99|88.07|88.03|88.09|88.03|88.04|87.99|38
1655120240000|2022-06-13 11:37:20|88.08||88.08||88.08||88.08||0
1655120250000|2022-06-13 11:37:30|88.07|88.02|88.07|88.01|88.07|88.02|88.07|88.01|0
1655120260000|2022-06-13 11:37:40|88.06|88.02|88.05|88.01|88.07|88.03|88.04|88.01|13154
1655120270000|2022-06-13 11:37:50|88.04||88.04||88.05||88.04||15
1655120280000|2022-06-13 11:38:00|88.03|87.99|88.03|87.99|88.04|88.01|88.02|87.97|9426
1655120290000|2022-06-13 11:38:10|88.04|88.01|88.04|87.99|88.06|88.01|88.04|87.99|2095
1655120300000|2022-06-13 11:38:20|88.05|88.01|88.06|88.01|88.06|88.01|88.05|88.01|10
1655120310000|2022-06-13 11:38:30|88.05||88.04||88.05||88.04||19573
1655120330000|2022-06-13 11:38:50|88.05|87.99|88|87.97|88.05|87.99|88|87.97|12093
1655120340000|2022-06-13 11:39:00||87.98||87.98||87.98||87.98|335
1655120350000|2022-06-13 11:39:10|87.99|87.97|87.98|87.95|87.99|87.97|87.98|87.94|1670
1655120360000|2022-06-13 11:39:20|||||||||840
1655120370000|2022-06-13 11:39:30|88|87.96|88|87.96|88.01|87.97|87.99|87.95|19284
1655120380000|2022-06-13 11:39:40||87.97||87.97||87.97||87.95|28
1655120410000|2022-06-13 11:40:10|87.99|87.95|87.98|87.94|87.99|87.95|87.96|87.9|3467
1655120430000|2022-06-13 11:40:30|87.97|87.95|87.97|87.95|87.97|87.96|87.97|87.95|0
1655120450000|2022-06-13 11:40:50|87.96|87.93|87.96|87.92|87.96|87.93|87.96|87.91|2044
1655120490000|2022-06-13 11:41:30|87.95|87.91|87.91|87.89|87.95|87.91|87.91|87.86|2860
1655120500000|2022-06-13 11:41:40||87.87||87.87||87.87||87.87|11393
1655120510000|2022-06-13 11:41:50|87.92|87.89|87.94|87.9|87.96|87.93|87.92|87.89|4804
1655120540000|2022-06-13 11:42:20|87.93||87.93||87.93||87.93||0
1655120550000|2022-06-13 11:42:30|87.92||87.92||87.93||87.92||0
1655120560000|2022-06-13 11:42:40|87.91|87.87|87.88|87.84|87.91|87.87|87.88|87.82|1444
1655120570000|2022-06-13 11:42:50|87.89|87.87|87.91|87.87|87.92|87.88|87.89|87.87|13689
1655120580000|2022-06-13 11:43:00|87.9|87.86|87.9|87.86|87.91|87.87|87.9|87.86|0
1655120590000|2022-06-13 11:43:10|87.89|87.87|87.91|87.87|87.91|87.88|87.89|87.86|8061
1655120610000|2022-06-13 11:43:30|||||||||728
1655120620000|2022-06-13 11:43:40|87.9|87.86|87.87|87.84|87.9|87.86|87.87|87.83|2657
1655120630000|2022-06-13 11:43:50|87.88|87.85|87.91|87.88|87.91|87.89|87.88|87.85|8194
1655120640000|2022-06-13 11:44:00|87.93|87.89|87.93|87.89|87.94|87.89|87.93|87.89|1458
1655120650000|2022-06-13 11:44:10||87.88||87.88||87.88||87.87|314
1655120660000|2022-06-13 11:44:20|87.92||87.92||87.92||87.91||0
1655120670000|2022-06-13 11:44:30|87.91|87.9|87.92|87.9|87.92|87.9|87.91|87.9|0
1655120680000|2022-06-13 11:44:40|87.93|87.91|87.86|87.82|87.94|87.91|87.86|87.82|6829
1655120690000|2022-06-13 11:44:50|87.85|87.81|87.83|87.79|87.85|87.82|87.83|87.78|3076
1655120700000|2022-06-13 11:45:00|87.82|87.78|87.8|87.76|87.82|87.78|87.8|87.76|569
1655120710000|2022-06-13 11:45:10|87.81|87.77|87.81|87.76|87.82|87.77|87.81|87.76|0
1655120720000|2022-06-13 11:45:20|87.82|87.77|87.8|87.77|87.82|87.77|87.8|87.76|0
1655120750000|2022-06-13 11:45:50|87.78|87.76|87.78|87.76|87.8|87.76|87.78|87.76|695
1655120760000|2022-06-13 11:46:00|87.77|87.75|87.77|87.73|87.79|87.75|87.77|87.71|693
1655120790000|2022-06-13 11:46:30||87.74||87.74||87.74||87.74|0
1655120800000|2022-06-13 11:46:40|87.79|87.76|87.86|87.82|87.87|87.82|87.79|87.76|23263
1655120820000|2022-06-13 11:47:00|87.87|87.81|87.81|87.78|87.87|87.81|87.81|87.78|4947
1655120830000|2022-06-13 11:47:10|87.83|87.79|87.83|87.79|87.83|87.79|87.83|87.79|0
1655120840000|2022-06-13 11:47:20|87.84||87.82||87.84||87.82||0
1655120850000|2022-06-13 11:47:30||87.78||87.78||87.79||87.78|0
1655120860000|2022-06-13 11:47:40|87.84|87.79|87.89|87.84|87.89|87.84|87.84|87.78|465
1655120870000|2022-06-13 11:47:50|87.9|87.85|87.91|87.86|87.95|87.89|87.86|87.83|15979
1655120880000|2022-06-13 11:48:00|87.9|87.85|87.88|87.85|87.9|87.86|87.87|87.83|392
1655120910000|2022-06-13 11:48:30|87.86|87.84|87.88|87.84|87.88|87.84|87.86|87.83|782
1655120920000|2022-06-13 11:48:40|87.87|87.83|87.87|87.84|87.87|87.84|87.87|87.83|5701
1655120930000|2022-06-13 11:48:50||87.83||87.84||87.84||87.83|0
1655120960000|2022-06-13 11:49:20|||||||||20000
1655120980000|2022-06-13 11:49:40|87.86||87.86||87.86||87.86||0
1655120990000|2022-06-13 11:49:50|87.87|87.85|87.87|87.85|87.87|87.85|87.87|87.84|14
1655121000000|2022-06-13 11:50:00|||||||||5029
1655121020000|2022-06-13 11:50:20|87.88|87.86|87.95|87.92|87.96|87.92|87.88|87.86|20559
1655121030000|2022-06-13 11:50:30|87.98|87.93|88.01|87.96|88.01|87.97|87.98|87.93|342
1655121040000|2022-06-13 11:50:40|88||88.01||88.01||88||3
1655121050000|2022-06-13 11:50:50|88.03|87.97|87.99|87.96|88.03|87.98|87.99|87.96|2120
1655121060000|2022-06-13 11:51:00|87.98|87.97|87.98|87.94|87.99|87.97|87.97|87.93|1094
1655121090000|2022-06-13 11:51:30|87.97||87.98||87.98||87.97||0
1655121100000|2022-06-13 11:51:40|||||||||20732
1655121110000|2022-06-13 11:51:50|87.97||87.97||87.97||87.97||0
1655121130000|2022-06-13 11:52:10||87.95||87.94||87.95||87.94|0
1655121150000|2022-06-13 11:52:30|||||||||2
1655121160000|2022-06-13 11:52:40|87.95|87.93|87.95|87.9|87.96|87.93|87.95|87.9|1949
1655121170000|2022-06-13 11:52:50|87.94|87.88|87.9|87.88|87.94|87.88|87.9|87.86|269
1655121180000|2022-06-13 11:53:00|87.92|87.89|87.92|87.88|87.92|87.9|87.92|87.88|1472
1655121190000|2022-06-13 11:53:10||87.9||87.9||87.9||87.9|1100
1655121200000|2022-06-13 11:53:20|||||||||10863
1655121210000|2022-06-13 11:53:30|87.94|87.91|87.98|87.93|88|87.96|87.94|87.91|6038
1655121220000|2022-06-13 11:53:40||87.94||87.94||87.94||87.94|0
1655121230000|2022-06-13 11:53:50|87.97|87.93|87.94|87.91|87.97|87.93|87.93|87.88|11588
1655121250000|2022-06-13 11:54:10|87.96|87.92|87.99|87.96|88.02|87.97|87.96|87.92|29352
1655121290000|2022-06-13 11:54:50||87.97||87.96||87.97||87.96|0
1655121300000|2022-06-13 11:55:00||87.97||87.96||87.98||87.96|32
1655121330000|2022-06-13 11:55:30|87.98|87.97|87.98|87.96|87.98|87.97|87.98|87.96|67
1655121340000|2022-06-13 11:55:40|||||||||2
1655121360000|2022-06-13 11:56:00|87.96|87.95|87.95|87.93|87.96|87.95|87.95|87.91|1530
1655121370000|2022-06-13 11:56:10||87.91||87.91||87.91||87.91|0
1655121380000|2022-06-13 11:56:20|87.97|87.93|87.98|87.96|87.98|87.96|87.97|87.93|4140
1655121410000|2022-06-13 11:56:50|87.97|87.95|87.95|87.91|87.97|87.95|87.95|87.91|906
1655121420000|2022-06-13 11:57:00|87.96|87.93|87.98|87.95|87.98|87.95|87.96|87.93|5018
1655121440000|2022-06-13 11:57:20|87.99|87.96|87.98|87.95|88|87.97|87.98|87.95|3240
1655121470000|2022-06-13 11:57:50|87.99|87.96|88.01|87.99|88.01|87.99|87.99|87.96|8457
1655121480000|2022-06-13 11:58:00|88.03|88|88.06|88.01|88.07|88.01|88.03|88|13441
1655121490000|2022-06-13 11:58:10|88.04|88.02|88.06|88.02|88.06|88.02|88.04|88.02|0
1655121500000|2022-06-13 11:58:20|88.05|88|88.02|87.99|88.05|88|88.02|87.99|3427
1655121520000|2022-06-13 11:58:40|||||||||2828
1655121530000|2022-06-13 11:58:50|88.01|87.98|88|87.98|88.01|87.99|88|87.98|6063
1655121540000|2022-06-13 11:59:00|88.01|87.99|88.02|88|88.02|88|88.01|87.99|1157
1655121550000|2022-06-13 11:59:10||87.99||87.99||87.99||87.99|1000
1655121560000|2022-06-13 11:59:20||88||87.99||88||87.99|0
1655121570000|2022-06-13 11:59:30|88.01|87.98|88.01|87.98|88.01|87.98|88|87.98|0
1655121580000|2022-06-13 11:59:40|88.02|87.99|88.01|87.99|88.02|87.99|88.01|87.99|0
1655121590000|2022-06-13 11:59:50|88.02|88|88.05|88.01|88.1|88.04|88.02|88|6751
1655121610000|2022-06-13 12:00:10|88.04|88.02|88.08|88.04|88.08|88.04|88.03|88.02|2575
1655121620000|2022-06-13 12:00:20|88.1|88.05|88.1|88.06|88.1|88.07|88.09|88.04|93
1655121630000|2022-06-13 12:00:30||88.07||88.07||88.08||88.06|11
1655121640000|2022-06-13 12:00:40|88.09||88.09||88.09||88.09||0
1655121650000|2022-06-13 12:00:50|88.08|88.06|88.08|88.06|88.08|88.06|88.07|88.06|2944
1655121670000|2022-06-13 12:01:10|88.07|88.07|88.1|88.06|88.1|88.07|88.07|88.06|9685
1655121680000|2022-06-13 12:01:20||88.07||88.06||88.07||88.06|56
1655121690000|2022-06-13 12:01:30|88.08|88.07|88.09|88.06|88.1|88.09|88.08|88.06|344
1655121700000|2022-06-13 12:01:40|88.1||88.1||88.1||88.1||0
1655121710000|2022-06-13 12:01:50|88.08|88.07|88.09|88.06|88.1|88.08|88.08|88.06|1037
1655121720000|2022-06-13 12:02:00||88.07||88.06||88.07||88.06|4742
1655121740000|2022-06-13 12:02:20|88.08|88.05|88.03|88.01|88.08|88.05|88.03|87.99|13544
1655121770000|2022-06-13 12:02:50|88.04|88.02|88.09|88.06|88.09|88.07|88.04|88.01|3438
1655121790000|2022-06-13 12:03:10|88.1|88.07|88.22|88.18|88.23|88.18|88.1|88.07|32527
1655121800000|2022-06-13 12:03:20|88.21|88.16|88.19|88.16|88.21|88.16|88.18|88.16|2618
1655121820000|2022-06-13 12:03:40|88.18||88.18||88.18||88.18||0
1655121830000|2022-06-13 12:03:50|88.17|88.14|88.15|88.13|88.17|88.14|88.15|88.13|13394
1655121840000|2022-06-13 12:04:00|88.14|88.12|88.12|88.1|88.15|88.12|88.12|88.1|3947
1655121850000|2022-06-13 12:04:10||88.11||88.11||88.11||88.11|0
1655121860000|2022-06-13 12:04:20|88.13|88.12|88.12|88.09|88.15|88.12|88.12|88.08|5585
1655121870000|2022-06-13 12:04:30|88.11|88.07|88.1|88.06|88.11|88.07|88.1|88.06|1698
1655121880000|2022-06-13 12:04:40|88.09|88.04|88.09|88.04|88.09|88.04|88.09|88.04|0
1655121890000|2022-06-13 12:04:50|88.07|88.03|88.09|88.06|88.09|88.06|88.07|88.02|0
1655121900000|2022-06-13 12:05:00|88.1|88.07|88.13|88.09|88.14|88.1|88.1|88.07|3636
1655121910000|2022-06-13 12:05:10|88.14|88.1|88.18|88.14|88.19|88.14|88.14|88.1|2805
1655121920000|2022-06-13 12:05:20|88.2|88.15|88.25|88.2|88.26|88.21|88.2|88.15|0
1655121930000|2022-06-13 12:05:30|88.23|88.19|88.25|88.21|88.25|88.21|88.23|88.18|2500
1655121940000|2022-06-13 12:05:40|88.26|88.22|88.26|88.22|88.28|88.23|88.24|88.22|1700
1655121950000|2022-06-13 12:05:50|88.24||88.25||88.26||88.24||0
1655121960000|2022-06-13 12:06:00|88.24|88.19|88.23|88.19|88.24|88.19|88.22|88.19|2160
1655121970000|2022-06-13 12:06:10|88.22||88.22||88.22||88.22||0
1655121990000|2022-06-13 12:06:30|88.21|88.16|88.18|88.14|88.21|88.2|88.18|88.14|11244
1655122000000|2022-06-13 12:06:40|88.2|88.16|88.26|88.21|88.27|88.23|88.2|88.16|34
1655122010000|2022-06-13 12:06:50|88.27|88.22|88.27|88.22|88.27|88.23|88.26|88.21|0
1655122020000|2022-06-13 12:07:00|88.28|88.23|88.31|88.26|88.31|88.26|88.28|88.23|3617
1655122030000|2022-06-13 12:07:10|88.3|88.25|88.2|88.16|88.3|88.25|88.2|88.16|10798
1655122040000|2022-06-13 12:07:20|88.18|88.15|88.16|88.11|88.18|88.15|88.16|88.11|4317
1655122050000|2022-06-13 12:07:30||88.12||88.13||88.13||88.12|2244
1655122070000|2022-06-13 12:07:50|88.17|88.12|88.15|88.1|88.17|88.14|88.14|88.1|18973
1655122080000|2022-06-13 12:08:00|88.17|88.11|88.19|88.13|88.21|88.16|88.17|88.11|11641
1655122090000|2022-06-13 12:08:10|||||||||5770
1655122100000|2022-06-13 12:08:20|88.2|88.15|88.24|88.18|88.25|88.18|88.2|88.13|294
1655122110000|2022-06-13 12:08:30|88.23|88.17|88.24|88.18|88.24|88.18|88.23|88.17|10191
1655122120000|2022-06-13 12:08:40|88.23|88.2|88.23|88.18|88.23|88.2|88.23|88.18|0
1655122130000|2022-06-13 12:08:50|88.22||88.22||88.22||88.22||0
1655122140000|2022-06-13 12:09:00||88.19||88.18||88.2||88.18|0
1655122150000|2022-06-13 12:09:10|88.21|88.17|88.22|88.17|88.22|88.18|88.21|88.17|0
1655122170000|2022-06-13 12:09:30|88.24|88.19|88.24|88.19|88.25|88.2|88.24|88.17|25
1655122180000|2022-06-13 12:09:40|88.25|88.21|88.26|88.21|88.27|88.21|88.25|88.21|0
1655122200000|2022-06-13 12:10:00|88.27|88.22|88.29|88.24|88.32|88.27|88.26|88.22|0
1655122210000|2022-06-13 12:10:10|88.31|88.25|88.31|88.26|88.31|88.27|88.31|88.25|0
1655122220000|2022-06-13 12:10:20|88.33|88.27|88.33|88.26|88.34|88.3|88.33|88.26|5205
1655122230000|2022-06-13 12:10:30|88.3|88.25|88.3|88.25|88.3|88.25|88.3|88.25|0
1655122240000|2022-06-13 12:10:40|88.28|88.24|88.28|88.24|88.3|88.24|88.28|88.24|0
1655122260000|2022-06-13 12:11:00|88.29|88.25|88.31|88.25|88.31|88.26|88.29|88.25|29
1655122270000|2022-06-13 12:11:10|88.33|88.26|88.35|88.3|88.37|88.31|88.33|88.26|12000
1655122280000|2022-06-13 12:11:20|88.33||88.35||88.35||88.33||567
1655122290000|2022-06-13 12:11:30|88.33|88.28|88.3|88.27|88.33|88.29|88.3|88.27|2871
1655122300000|2022-06-13 12:11:40|88.29||88.3||88.3||88.29||0
1655122310000|2022-06-13 12:11:50|88.29|88.24|88.24|88.19|88.29|88.24|88.24|88.19|39327
1655122320000|2022-06-13 12:12:00|88.23|88.2|88.23|88.19|88.23|88.2|88.23|88.19|2500
1655122330000|2022-06-13 12:12:10|||||||||3074
1655122340000|2022-06-13 12:12:20|88.21|88.18|88.18|88.14|88.21|88.18|88.17|88.13|3388
1655122350000|2022-06-13 12:12:30||88.13||88.13||88.13||88.13|1000
1655122360000|2022-06-13 12:12:40|88.17|88.11|88.18|88.13|88.18|88.13|88.16|88.11|889
1655122380000|2022-06-13 12:13:00|88.17|88.11|88.17|88.13|88.17|88.13|88.16|88.11|10
1655122390000|2022-06-13 12:13:10||88.15||88.13||88.15||88.13|5
1655122420000|2022-06-13 12:13:40|88.16||88.16||88.16||88.16||1081
1655122430000|2022-06-13 12:13:50||88.14||88.14||88.14||88.13|100
1655122440000|2022-06-13 12:14:00|88.15|88.12|88.15|88.11|88.16|88.13|88.14|88.09|319
1655122450000|2022-06-13 12:14:10|88.16|88.12|88.17|88.15|88.18|88.15|88.16|88.12|6313
1655122460000|2022-06-13 12:14:20|88.16|88.14|88.18|88.14|88.18|88.16|88.16|88.12|22302
1655122480000|2022-06-13 12:14:40||88.16||88.14||88.16||88.14|0
1655122510000|2022-06-13 12:15:10|88.16|88.13|88.16|88.11|88.17|88.13|88.16|88.11|11680
1655122530000|2022-06-13 12:15:30||88.13||88.11||88.13||88.11|544
1655122550000|2022-06-13 12:15:50|88.18|88.12|88.18|88.16|88.18|88.16|88.18|88.11|27
1655122560000|2022-06-13 12:16:00|88.2|88.17|88.2|88.16|88.2|88.18|88.2|88.16|25
1655122570000|2022-06-13 12:16:10|88.22|88.18|88.29|88.24|88.3|88.26|88.22|88.16|20990
1655122580000|2022-06-13 12:16:20|88.28|88.23|88.25|88.2|88.28|88.23|88.24|88.2|11751
1655122590000|2022-06-13 12:16:30|88.26|88.21|88.2|88.16|88.26|88.21|88.2|88.15|3280
1655122600000|2022-06-13 12:16:40|88.19|88.14|88.18|88.13|88.19|88.15|88.17|88.11|4750
1655122610000|2022-06-13 12:16:50|88.17|88.14|88.19|88.15|88.19|88.15|88.17|88.13|0
1655122620000|2022-06-13 12:17:00|88.17|88.12|88.16|88.11|88.18|88.13|88.13|88.09|873
1655122630000|2022-06-13 12:17:10|88.15|88.12|88.16|88.11|88.16|88.13|88.15|88.11|0
1655122640000|2022-06-13 12:17:20|88.15|88.1|88.13|88.09|88.15|88.11|88.13|88.09|566
1655122660000|2022-06-13 12:17:40|88.12||88.13||88.14||88.11||3
1655122670000|2022-06-13 12:17:50|88.14||88.14||88.14||88.14||0
1655122680000|2022-06-13 12:18:00|88.13|88.08|88.07|88.03|88.13|88.08|88.06|88.01|51700
1655122710000|2022-06-13 12:18:30|||||||||10
1655122720000|2022-06-13 12:18:40||88.04||88.03||88.04||88.03|0
1655122750000|2022-06-13 12:19:10|88.06||88.07||88.07||88.06||0
1655122770000|2022-06-13 12:19:30||88.04||88.03||88.04||88.03|0
1655122780000|2022-06-13 12:19:40|88.06||88.07||88.07||88.06||9285
1655122790000|2022-06-13 12:19:50||88.04||88.03||88.04||88.03|0
1655122800000|2022-06-13 12:20:00|88.1|88.04|88.08|88.04|88.11|88.07|88.06|88.03|18139
1655122820000|2022-06-13 12:20:20|88.06|88.03|88.03|88.01|88.08|88.03|88.02|88.01|4390
1655122830000|2022-06-13 12:20:30|88.04|88.02|88.07|88.02|88.08|88.04|88.04|88.01|606
1655122840000|2022-06-13 12:20:40|88.06|88.01|88.04|88.01|88.06|88.01|88.04|88.01|5
1655122860000|2022-06-13 12:21:00|88.06||88.05||88.06||88.05||0
1655122870000|2022-06-13 12:21:10|88.04||88.03||88.04||88.03||0
1655122880000|2022-06-13 12:21:20|88.04||88.03||88.04||88.03||1701
1655122890000|2022-06-13 12:21:30|88.04|88.02|88.08|88.05|88.08|88.06|88.04|88.02|3404
1655122900000|2022-06-13 12:21:40|88.1|88.06|88.13|88.09|88.14|88.09|88.09|88.06|2476
1655122910000|2022-06-13 12:21:50|88.11||88.11||88.11||88.1||0
1655122920000|2022-06-13 12:22:00|88.13||88.11||88.13||88.11||0
1655122960000|2022-06-13 12:22:40|88.14|88.1|88.15|88.11|88.15|88.11|88.14|88.1|825
1655122970000|2022-06-13 12:22:50|88.14|88.1|88.12|88.07|88.14|88.1|88.12|88.07|9626
1655122980000|2022-06-13 12:23:00|88.11|88.06|88.11|88.06|88.12|88.06|88.1|88.06|7018
1655122990000|2022-06-13 12:23:10|88.09|88.04|88.07|88.02|88.09|88.04|88.07|88.02|1694
1655123000000|2022-06-13 12:23:20|88.05|88.03|88.05|88.02|88.1|88.05|88.05|88.02|2500
1655123010000|2022-06-13 12:23:30|88.07|88.03|88.08|88.02|88.08|88.04|88.07|88.02|2500
1655123020000|2022-06-13 12:23:40|88.07|88.04|88.08|88.03|88.12|88.08|88.07|88.02|2188
1655123030000|2022-06-13 12:23:50|88.09||88.08||88.09||88.08||0
1655123040000|2022-06-13 12:24:00|88.07||88.05||88.08||88.05||0
1655123050000|2022-06-13 12:24:10|88.07|88.04|88.12|88.08|88.12|88.08|88.07|88.04|4732
1655123060000|2022-06-13 12:24:20|||||||||10000
1655123080000|2022-06-13 12:24:40|88.14|88.09|88.2|88.15|88.22|88.16|88.14|88.09|1366
1655123090000|2022-06-13 12:24:50|88.22|88.16|88.24|88.19|88.25|88.19|88.22|88.16|554
1655123100000|2022-06-13 12:25:00|88.26|88.2|88.27|88.23|88.28|88.23|88.25|88.19|8498
1655123110000|2022-06-13 12:25:10|||||||||5
1655123130000|2022-06-13 12:25:30|88.26|88.21|88.26|88.21|88.26|88.21|88.24|88.21|1713
1655123140000|2022-06-13 12:25:40|88.27|88.22|88.25|88.21|88.27|88.23|88.25|88.21|6500
1655123150000|2022-06-13 12:25:50|88.24|88.2|88.22|88.19|88.24|88.2|88.22|88.19|3391
1655123160000|2022-06-13 12:26:00|88.21|88.17|88.2|88.15|88.22|88.17|88.19|88.15|5576
1655123170000|2022-06-13 12:26:10|88.19||88.19||88.2||88.19||1000
1655123180000|2022-06-13 12:26:20|88.18|88.13|88.16|88.11|88.19|88.13|88.15|88.11|1419
1655123190000|2022-06-13 12:26:30|88.17|88.12|88.19|88.13|88.19|88.15|88.17|88.12|5178
1655123200000|2022-06-13 12:26:40||88.14||88.14||88.14||88.14|0
1655123210000|2022-06-13 12:26:50|88.18|88.13|88.18|88.13|88.18|88.13|88.18|88.12|62
1655123220000|2022-06-13 12:27:00|88.17|88.12|88.17|88.12|88.18|88.13|88.17|88.12|0
1655123240000|2022-06-13 12:27:20|88.16|88.11|88.13|88.09|88.16|88.11|88.13|88.09|0
1655123250000|2022-06-13 12:27:30|88.12|88.08|88.12|88.08|88.12|88.09|88.12|88.08|0
1655123260000|2022-06-13 12:27:40|88.11|88.06|88.11|88.06|88.11|88.06|88.09|88.03|511
1655123270000|2022-06-13 12:27:50||88.07||88.07||88.07||88.07|2500
1655123280000|2022-06-13 12:28:00|88.13|88.08|88.16|88.1|88.16|88.11|88.13|88.08|3362
1655123290000|2022-06-13 12:28:10|88.15|88.09|88.15|88.09|88.15|88.09|88.15|88.09|0
1655123320000|2022-06-13 12:28:40|88.12||88.13||88.14||88.12||0
1655123330000|2022-06-13 12:28:50|88.12||88.13||88.13||88.12||0
1655123340000|2022-06-13 12:29:00|88.14|88.1|88.13|88.09|88.16|88.1|88.13|88.09|10
1655123350000|2022-06-13 12:29:10|88.14|88.1|88.15|88.1|88.15|88.1|88.13|88.1|0
1655123360000|2022-06-13 12:29:20|88.14|88.09|88.14|88.1|88.14|88.1|88.13|88.09|1
1655123370000|2022-06-13 12:29:30|88.15|88.11|88.14|88.1|88.15|88.11|88.14|88.1|0
1655123390000|2022-06-13 12:29:50|88.15||88.14||88.15||88.14||0
1655123400000|2022-06-13 12:30:00|88.13|88.09|88.13|88.1|88.13|88.1|88.12|88.09|862
1655123410000|2022-06-13 12:30:10|88.11|88.09|88.11|88.09|88.13|88.09|88.11|88.09|2074
1655123420000|2022-06-13 12:30:20|88.13|88.1|88.13|88.09|88.13|88.1|88.13|88.09|0
1655123450000|2022-06-13 12:30:50|||||||||359
1655123470000|2022-06-13 12:31:10|88.11|88.07|88.09|88.03|88.11|88.07|88.07|88.03|40616
1655123480000|2022-06-13 12:31:20|88.1|88.04|88.13|88.07|88.13|88.08|88.1|88.04|0
1655123490000|2022-06-13 12:31:30|88.12||88.12||88.12||88.12||0
1655123500000|2022-06-13 12:31:40|88.11|88.06|88.11|88.05|88.11|88.06|88.11|88.05|0
1655123510000|2022-06-13 12:31:50|88.12|88.06|88.12|88.08|88.12|88.09|88.11|88.06|3643
1655123520000|2022-06-13 12:32:00|88.13|88.09|88.19|88.14|88.2|88.14|88.13|88.09|6544
1655123530000|2022-06-13 12:32:10|88.2|88.15|88.18|88.14|88.2|88.15|88.18|88.14|0
1655123570000|2022-06-13 12:32:50|88.2|88.15|88.21|88.16|88.24|88.19|88.2|88.15|9300
1655123580000|2022-06-13 12:33:00|88.22|88.17|88.24|88.18|88.24|88.18|88.22|88.17|958
1655123590000|2022-06-13 12:33:10|88.23|88.17|88.22|88.17|88.23|88.17|88.22|88.17|1679
1655123600000|2022-06-13 12:33:20|88.21|88.16|88.17|88.14|88.22|88.16|88.17|88.14|3946
1655123610000|2022-06-13 12:33:30|88.16|88.12|88.09|88.04|88.16|88.12|88.09|88.03|1572
1655123620000|2022-06-13 12:33:40||88.05||88.05||88.05||88.04|0
1655123630000|2022-06-13 12:33:50|88.12|88.06|88.13|88.09|88.13|88.09|88.12|88.06|3005
1655123640000|2022-06-13 12:34:00|88.12|88.08|88.11|88.05|88.13|88.08|88.11|88.05|0
1655123650000|2022-06-13 12:34:10|88.12|88.06|88.09|88.05|88.12|88.07|88.09|88.05|0
1655123660000|2022-06-13 12:34:20|88.08|88.02|88.05|88.01|88.09|88.02|88.05|88.01|301
1655123670000|2022-06-13 12:34:30|88.04|87.99|88|87.95|88.04|87.99|88|87.95|316
1655123680000|2022-06-13 12:34:40|88.01|87.97|88.05|87.99|88.05|87.99|88.01|87.97|7396
1655123690000|2022-06-13 12:34:50|88.06|88|88.05|88|88.06|88.01|88.04|88|0
1655123700000|2022-06-13 12:35:00|88.04||88.04||88.04||88.04||0
1655123710000|2022-06-13 12:35:10|88.05||88.05||88.05||88.04||0
1655123730000|2022-06-13 12:35:30|88.04||88.05||88.05||88.04||128
1655123740000|2022-06-13 12:35:40|88.04|88.01|88.04|88|88.04|88.01|88.04|88|0
1655123750000|2022-06-13 12:35:50|88.02|87.98|88.04|87.99|88.04|88.01|88.02|87.98|5718
1655123760000|2022-06-13 12:36:00|88.03|87.98|88.04|87.99|88.04|88|88.03|87.98|0
1655123780000|2022-06-13 12:36:20|88.03|87.98|87.99|87.94|88.03|87.98|87.99|87.92|12101
1655123790000|2022-06-13 12:36:30|87.98|87.93|87.99|87.94|87.99|87.94|87.98|87.93|0
1655123800000|2022-06-13 12:36:40|87.98|87.93|87.97|87.93|87.98|87.93|87.97|87.93|2400
1655123810000|2022-06-13 12:36:50|87.98||87.96||87.98||87.96||100
1655123820000|2022-06-13 12:37:00|87.97|87.91|87.98|87.92|87.99|87.95|87.96|87.9|8210
1655123830000|2022-06-13 12:37:10|87.97||87.97||87.97||87.97||0
1655123850000|2022-06-13 12:37:30|87.98|87.93|87.98|87.92|87.99|87.93|87.98|87.92|2
1655123860000|2022-06-13 12:37:40|87.99|87.93|87.98|87.92|87.99|87.93|87.98|87.92|0
1655123870000|2022-06-13 12:37:50|87.99|87.93|87.99|87.92|87.99|87.93|87.98|87.92|43
1655123880000|2022-06-13 12:38:00|87.98|87.94|87.99|87.93|87.99|87.94|87.98|87.92|0
1655123890000|2022-06-13 12:38:10|87.98||87.99||87.99||87.98||0
1655123900000|2022-06-13 12:38:20|87.96|87.92|87.95|87.91|87.98|87.92|87.94|87.89|9973
1655123910000|2022-06-13 12:38:30|87.96||87.96||87.96||87.96||0
1655123920000|2022-06-13 12:38:40|87.95||87.96||87.97||87.94||0
1655123930000|2022-06-13 12:38:50|87.97|87.92|87.99|87.93|87.99|87.93|87.97|87.92|0
1655123940000|2022-06-13 12:39:00|87.98||87.98||87.98||87.97||0
1655123960000|2022-06-13 12:39:20|87.99||87.99||87.99||87.98||0
1655123980000|2022-06-13 12:39:40|87.98|87.94|87.93|87.89|87.99|87.94|87.92|87.89|2303
1655123990000|2022-06-13 12:39:50|87.94|87.9|88.04|87.98|88.06|87.99|87.94|87.9|2003
1655124000000|2022-06-13 12:40:00|88.05|87.99|88.04|87.98|88.06|87.99|88.04|87.98|0
1655124010000|2022-06-13 12:40:10|88.02|87.97|88.04|87.97|88.04|87.97|88.02|87.97|0
1655124020000|2022-06-13 12:40:20|88.06|87.98|88.06|87.99|88.07|88.01|88.05|87.98|0
1655124030000|2022-06-13 12:40:30|88.07|88|88.04|87.99|88.07|88.01|88.04|87.99|11
1655124040000|2022-06-13 12:40:40|||||||||2052
1655124050000|2022-06-13 12:40:50|88.03||88.03||88.03||88.03||56
1655124060000|2022-06-13 12:41:00|88.02|87.97|88|87.97|88.02|87.97|88|87.97|8069
1655124070000|2022-06-13 12:41:10|87.99|87.95|87.96|87.91|87.99|87.95|87.96|87.9|797
1655124080000|2022-06-13 12:41:20||87.92||87.91||87.92||87.91|0
1655124110000|2022-06-13 12:41:50||87.9||87.9||87.9||87.9|0
1655124120000|2022-06-13 12:42:00|87.95|87.88|87.91|87.86|87.95|87.88|87.89|87.85|6357
1655124140000|2022-06-13 12:42:20|87.89|87.85|87.9|87.85|87.92|87.87|87.86|87.8|25601
1655124150000|2022-06-13 12:42:30|87.89|87.87|87.9|87.84|87.9|87.87|87.89|87.84|20952
1655124160000|2022-06-13 12:42:40||87.85||87.85||87.85||87.85|0
1655124170000|2022-06-13 12:42:50||87.84||87.84||87.85||87.84|0
1655124180000|2022-06-13 12:43:00|87.89||87.89||87.9||87.89||0
1655124190000|2022-06-13 12:43:10||87.85||87.85||87.85||87.85|566
1655124200000|2022-06-13 12:43:20|87.9||87.9||87.9||87.9||2953
1655124210000|2022-06-13 12:43:30||87.86||87.86||87.86||87.86|0
1655124220000|2022-06-13 12:43:40|87.89|87.85|87.94|87.86|87.94|87.9|87.89|87.85|19327
1655124240000|2022-06-13 12:44:00||87.88||87.88||87.88||87.88|0
1655124250000|2022-06-13 12:44:10|87.92||87.92||87.92||87.92||22
1655124270000|2022-06-13 12:44:30|87.91||87.91||87.92||87.91||595
1655124280000|2022-06-13 12:44:40|||||||||337
1655124290000|2022-06-13 12:44:50|87.92|87.89|88|87.93|88.02|87.95|87.92|87.89|2212
1655124300000|2022-06-13 12:45:00|87.99||87.98||87.99||87.98||0
1655124310000|2022-06-13 12:45:10|87.97|87.92|87.95|87.92|87.97|87.93|87.95|87.9|6038
1655124320000|2022-06-13 12:45:20|||||||||1254
1655124350000|2022-06-13 12:45:50|87.96|87.93|88.04|87.98|88.04|87.99|87.96|87.93|1086
1655124360000|2022-06-13 12:46:00||88||88||88||87.98|28
1655124370000|2022-06-13 12:46:10|||||||||14
1655124380000|2022-06-13 12:46:20|88.03||88.03||88.03||88.03||0
1655124390000|2022-06-13 12:46:30|88.02|87.98|88.02|87.98|88.03|88|88.02|87.98|1818
1655124400000|2022-06-13 12:46:40|88.03|87.99|88.04|87.98|88.06|88.02|88.03|87.98|828
1655124420000|2022-06-13 12:47:00|88.03||88.03||88.03||88.03||0
1655124430000|2022-06-13 12:47:10|||||||||2820
1655124440000|2022-06-13 12:47:20|88.02|87.97|88.02|87.96|88.02|87.98|87.99|87.93|3339
1655124450000|2022-06-13 12:47:30|88.01|87.97|87.98|87.94|88.01|87.97|87.98|87.94|0
1655124460000|2022-06-13 12:47:40|87.99|87.95|88|87.95|88|87.95|87.98|87.94|50
1655124470000|2022-06-13 12:47:50|87.99|87.94|88|87.95|88|87.95|87.99|87.94|0
1655124480000|2022-06-13 12:48:00||87.94||87.94||87.94||87.94|0
1655124490000|2022-06-13 12:48:10|87.99|87.93|87.98|87.93|87.99|87.94|87.95|87.93|11896
1655124520000|2022-06-13 12:48:40||87.94||87.94||87.94||87.94|44
1655124530000|2022-06-13 12:48:50|87.97|87.93|87.96|87.93|87.97|87.93|87.96|87.93|0
1655124540000|2022-06-13 12:49:00||87.94||87.94||87.94||87.93|842
1655124550000|2022-06-13 12:49:10||87.93||87.93||87.93||87.93|475
1655124560000|2022-06-13 12:49:20|87.95|87.91|87.95|87.9|87.95|87.92|87.94|87.89|14993
1655124570000|2022-06-13 12:49:30||87.91||87.9||87.91||87.9|0
1655124580000|2022-06-13 12:49:40|87.94|87.91|87.94|87.9|87.94|87.91|87.94|87.9|394
1655124590000|2022-06-13 12:49:50|87.95|87.91|87.95|87.91|87.95|87.91|87.95|87.91|1
1655124610000|2022-06-13 12:50:10|87.96|87.92|87.96|87.92|87.96|87.93|87.96|87.91|0
1655124630000|2022-06-13 12:50:30|87.97|87.93|87.97|87.92|87.97|87.94|87.97|87.92|18675
1655124640000|2022-06-13 12:50:40|87.96|87.91|87.96|87.93|87.96|87.93|87.95|87.91|8698
1655124650000|2022-06-13 12:50:50|87.97|87.95|87.96|87.92|87.98|87.95|87.96|87.9|8789
1655124660000|2022-06-13 12:51:00||87.91||87.91||87.91||87.91|0
1655124670000|2022-06-13 12:51:10||87.92||87.92||87.92||87.91|0
1655124680000|2022-06-13 12:51:20|87.95|87.91|87.9|87.88|87.95|87.95|87.9|87.88|17846
1655124690000|2022-06-13 12:51:30|87.92|87.89|87.95|87.91|87.95|87.92|87.91|87.89|4259
1655124700000|2022-06-13 12:51:40|87.96|87.9|87.94|87.9|87.96|87.9|87.92|87.88|0
1655124710000|2022-06-13 12:51:50|87.93|87.89|87.89|87.87|87.93|87.89|87.89|87.87|4531
1655124720000|2022-06-13 12:52:00|87.9|87.88|87.95|87.9|87.96|87.9|87.9|87.88|4820
1655124730000|2022-06-13 12:52:10|87.96|87.91|87.95|87.9|87.96|87.91|87.95|87.9|8468
1655124740000|2022-06-13 12:52:20|87.96|87.91|87.96|87.91|87.96|87.92|87.96|87.9|2254
1655124750000|2022-06-13 12:52:30|87.95|87.9|87.95|87.92|87.95|87.92|87.94|87.89|0
1655124760000|2022-06-13 12:52:40|87.96|87.93|87.99|87.94|88.01|87.96|87.96|87.93|1254
1655124770000|2022-06-13 12:52:50|87.98|87.93|87.97|87.94|87.98|87.94|87.96|87.93|0
1655124780000|2022-06-13 12:53:00|87.98|87.93|87.94|87.92|87.98|87.93|87.94|87.92|1544
1655124790000|2022-06-13 12:53:10|87.92|87.9|87.89|87.85|87.92|87.9|87.89|87.85|2033
1655124800000|2022-06-13 12:53:20||87.86||87.86||87.86||87.85|0
1655124810000|2022-06-13 12:53:30|87.9|87.87|87.9|87.85|87.9|87.87|87.9|87.85|751
1655124820000|2022-06-13 12:53:40|87.89|87.86|87.9|87.86|87.9|87.86|87.89|87.86|0
1655124830000|2022-06-13 12:53:50|87.89|87.85|87.9|87.86|87.9|87.86|87.88|87.85|0
1655124850000|2022-06-13 12:54:10|87.91|87.87|87.91|87.87|87.91|87.88|87.91|87.86|1086
1655124860000|2022-06-13 12:54:20|87.9|87.86|87.91|87.87|87.91|87.87|87.9|87.86|3370
1655124870000|2022-06-13 12:54:30||87.88||87.87||87.88||87.87|0
1655124880000|2022-06-13 12:54:40|87.92|87.88|87.97|87.93|87.98|87.93|87.92|87.88|7181
1655124890000|2022-06-13 12:54:50|87.95||87.97||87.97||87.95||0
1655124900000|2022-06-13 12:55:00|87.98|87.94|87.98|87.94|87.99|87.94|87.98|87.94|0
1655124910000|2022-06-13 12:55:10|87.99|87.95|88.01|87.96|88.03|87.97|87.99|87.95|18472
1655124920000|2022-06-13 12:55:20|88|87.94|87.96|87.92|88|87.94|87.96|87.92|812
1655124930000|2022-06-13 12:55:30||87.91||87.91||87.91||87.91|0
1655124940000|2022-06-13 12:55:40|87.98|87.92|88.01|87.97|88.01|87.98|87.98|87.91|1275
1655124950000|2022-06-13 12:55:50|88|87.98|88.01|87.97|88.01|87.98|87.98|87.94|732
1655124960000|2022-06-13 12:56:00||87.98||87.98||87.98||87.98|0
1655124980000|2022-06-13 12:56:20|88|87.96|88.01|87.97|88.01|87.98|88|87.96|2573
1655124990000|2022-06-13 12:56:30|87.99|87.96|88|87.97|88.01|87.97|87.99|87.94|2500
1655125000000|2022-06-13 12:56:40|88.01|87.98|88|87.96|88.01|88|88|87.95|7548
1655125010000|2022-06-13 12:56:50|87.99|87.98|88|87.95|88.01|87.98|87.99|87.94|1148
1655125030000|2022-06-13 12:57:10|87.98|87.94|87.95|87.92|87.98|87.94|87.95|87.92|6639
1655125040000|2022-06-13 12:57:20|87.94|87.9|87.95|87.91|87.95|87.91|87.93|87.89|3873
1655125050000|2022-06-13 12:57:30||87.9||87.91||87.92||87.9|50742
1655125060000|2022-06-13 12:57:40|87.94|87.92|87.87|87.85|87.95|87.92|87.87|87.85|1880
1655125080000|2022-06-13 12:58:00|87.89|87.86|87.9|87.86|87.92|87.88|87.89|87.86|2769
1655125090000|2022-06-13 12:58:10|87.88|87.85|87.86|87.83|87.88|87.85|87.86|87.82|3431
1655125100000|2022-06-13 12:58:20|87.89|87.84|87.88|87.84|87.9|87.85|87.88|87.84|1009
1655125110000|2022-06-13 12:58:30|87.89|87.85|87.9|87.86|87.92|87.86|87.89|87.85|0
1655125120000|2022-06-13 12:58:40|87.89|87.85|87.89|87.84|87.89|87.85|87.89|87.84|229
1655125130000|2022-06-13 12:58:50|87.9|87.86|87.9|87.86|87.9|87.86|87.9|87.86|22
1655125140000|2022-06-13 12:59:00|87.89||87.89||87.89||87.88||14846
1655125150000|2022-06-13 12:59:10|87.9|87.83|87.8|87.76|87.9|87.83|87.79|87.72|9802
1655125170000|2022-06-13 12:59:30||87.75||87.76||87.77||87.75|0
1655125180000|2022-06-13 12:59:40|87.78|87.75|87.78|87.75|87.78|87.75|87.78|87.75|831
1655125190000|2022-06-13 12:59:50|87.76|87.76|87.88|87.84|87.89|87.84|87.76|87.76|23600
1655125200000|2022-06-13 13:00:00|87.89|87.85|87.88|87.84|87.89|87.85|87.87|87.83|0
1655125210000|2022-06-13 13:00:10|87.87||87.88||87.88||87.87||0
1655125220000|2022-06-13 13:00:20|87.9|87.85|87.92|87.87|87.92|87.87|87.9|87.85|265
1655125230000|2022-06-13 13:00:30|87.91|87.85|87.91|87.86|87.91|87.86|87.89|87.84|3
1655125240000|2022-06-13 13:00:40|87.89|87.85|87.85|87.8|87.89|87.85|87.84|87.8|23141
1655125250000|2022-06-13 13:00:50|87.86|87.81|87.87|87.84|87.89|87.84|87.86|87.81|727
1655125260000|2022-06-13 13:01:00|87.86|87.82|87.87|87.84|87.87|87.84|87.86|87.82|2500
1655125270000|2022-06-13 13:01:10|87.86|87.82|87.78|87.73|87.86|87.83|87.76|87.72|15310
1655125280000|2022-06-13 13:01:20|87.79|87.76|87.77|87.71|87.8|87.77|87.69|87.64|21254
1655125290000|2022-06-13 13:01:30||87.72||87.71||87.72||87.71|912
1655125300000|2022-06-13 13:01:40||87.72||87.71||87.72||87.71|0
1655125310000|2022-06-13 13:01:50|87.76|87.7|87.78|87.74|87.79|87.74|87.73|87.68|7151
1655125320000|2022-06-13 13:02:00|87.8|87.75|87.75|87.69|87.82|87.75|87.73|87.68|4648
1655125330000|2022-06-13 13:02:10|87.76|87.7|87.81|87.76|87.83|87.76|87.76|87.7|463
1655125340000|2022-06-13 13:02:20|87.8|87.75|87.79|87.75|87.8|87.76|87.78|87.75|0
1655125350000|2022-06-13 13:02:30|87.81||87.79||87.81||87.79||0
1655125360000|2022-06-13 13:02:40|87.81|87.76|87.69|87.64|87.81|87.76|87.67|87.64|3705
1655125370000|2022-06-13 13:02:50|87.67|87.62|87.67|87.61|87.67|87.62|87.65|87.6|715
1655125380000|2022-06-13 13:03:00|87.65|87.6|87.69|87.65|87.69|87.65|87.65|87.59|0
1655125400000|2022-06-13 13:03:20|87.68|87.63|87.76|87.69|87.76|87.69|87.64|87.59|11463
1655125410000|2022-06-13 13:03:30|87.75||87.74||87.76||87.74||0
1655125420000|2022-06-13 13:03:40|87.75|87.7|87.74|87.7|87.76|87.7|87.74|87.68|10500
1655125430000|2022-06-13 13:03:50|87.72|87.68|87.73|87.69|87.81|87.75|87.72|87.67|6869
1655125440000|2022-06-13 13:04:00|||||||||5800
1655125450000|2022-06-13 13:04:10|87.72|87.68|87.71|87.67|87.73|87.68|87.71|87.67|26180
1655125470000|2022-06-13 13:04:30|87.7|87.66|87.7|87.66|87.73|87.68|87.7|87.66|8356
1655125480000|2022-06-13 13:04:40||87.67||87.67||87.67||87.67|22
1655125510000|2022-06-13 13:05:10|||||||||226
1655125520000|2022-06-13 13:05:20|87.72|87.68|87.73|87.67|87.73|87.69|87.72|87.67|20
1655125540000|2022-06-13 13:05:40||87.68||87.67||87.68||87.67|0
1655125550000|2022-06-13 13:05:50|87.72|87.66|87.73|87.67|87.73|87.67|87.72|87.66|0
1655125560000|2022-06-13 13:06:00|87.72|87.66|87.68|87.64|87.73|87.66|87.67|87.62|496
1655125570000|2022-06-13 13:06:10|87.69|87.65|87.77|87.72|87.77|87.72|87.68|87.64|24988
1655125580000|2022-06-13 13:06:20|87.76|87.71|87.79|87.73|87.8|87.75|87.75|87.71|2500
1655125590000|2022-06-13 13:06:30||87.74||87.73||87.74||87.73|43
1655125600000|2022-06-13 13:06:40||87.74||87.74||87.74||87.74|0
1655125630000|2022-06-13 13:07:10|87.78|87.73|87.79|87.74|87.79|87.75|87.76|87.73|1040
1655125640000|2022-06-13 13:07:20|87.78|87.73|87.78|87.73|87.78|87.73|87.78|87.73|0
1655125650000|2022-06-13 13:07:30||87.75||87.75||87.75||87.75|0
1655125660000|2022-06-13 13:07:40|87.77|87.73|87.78|87.73|87.78|87.73|87.77|87.73|625
1655125670000|2022-06-13 13:07:50|87.77|87.72|87.75|87.71|87.77|87.72|87.75|87.71|1927
1655125690000|2022-06-13 13:08:10||87.7||87.72||87.72||87.7|0
1655125700000|2022-06-13 13:08:20||87.7||87.7||87.7||87.7|1847
1655125710000|2022-06-13 13:08:30|87.77|87.71|87.8|87.74|87.8|87.74|87.77|87.7|1681
1655125720000|2022-06-13 13:08:40|87.79|87.73|87.79|87.73|87.79|87.73|87.79|87.73|0
1655125730000|2022-06-13 13:08:50|87.78|87.72|87.77|87.74|87.79|87.74|87.77|87.72|4471
1655125740000|2022-06-13 13:09:00|87.76|87.72|87.77|87.74|87.77|87.74|87.74|87.69|8974
1655125750000|2022-06-13 13:09:10||87.73||87.73||87.73||87.73|0
1655125760000|2022-06-13 13:09:20|87.8|87.74|87.81|87.76|87.81|87.77|87.8|87.74|21
1655125770000|2022-06-13 13:09:30|87.79||87.79||87.79||87.78||0
1655125780000|2022-06-13 13:09:40|87.78|87.74|87.74|87.71|87.78|87.74|87.74|87.7|1505
1655125790000|2022-06-13 13:09:50|87.73|87.69|87.72|87.66|87.74|87.69|87.72|87.66|2040
1655125800000|2022-06-13 13:10:00|87.73|87.67|87.74|87.7|87.76|87.71|87.72|87.67|14499
1655125810000|2022-06-13 13:10:10|87.76|87.71|87.79|87.76|87.81|87.76|87.76|87.71|3755
1655125820000|2022-06-13 13:10:20|87.81|87.77|87.83|87.77|87.83|87.77|87.81|87.77|0
1655125830000|2022-06-13 13:10:30|87.8|87.76|87.8|87.76|87.8|87.76|87.8|87.76|0
1655125840000|2022-06-13 13:10:40|||||||||2820
1655125860000|2022-06-13 13:11:00|87.79||87.8||87.8||87.79||0
1655125870000|2022-06-13 13:11:10||87.75||87.75||87.75||87.75|553
1655125880000|2022-06-13 13:11:20||87.76||87.76||87.76||87.76|2221
1655125910000|2022-06-13 13:11:50||87.75||87.76||87.76||87.75|0
1655125920000|2022-06-13 13:12:00|||||||||20
1655125930000|2022-06-13 13:12:10||87.75||87.75||87.75||87.75|0
1655125940000|2022-06-13 13:12:20||87.76||87.76||87.76||87.76|0
1655125970000|2022-06-13 13:12:50|87.79|87.75|87.75|87.71|87.79|87.76|87.75|87.71|5126
1655125980000|2022-06-13 13:13:00|87.74|87.72|87.74|87.7|87.74|87.72|87.73|87.68|935
1655125990000|2022-06-13 13:13:10||87.71||87.7||87.71||87.7|0
1655126000000|2022-06-13 13:13:20|87.76|87.71|87.78|87.73|87.79|87.75|87.76|87.71|3956
1655126010000|2022-06-13 13:13:30|87.79|87.74|87.77|87.74|87.8|87.75|87.77|87.73|0
1655126020000|2022-06-13 13:13:40||87.75||87.75||87.75||87.75|0
1655126030000|2022-06-13 13:13:50|87.8|87.76|87.8|87.78|87.83|87.79|87.79|87.76|15208
1655126050000|2022-06-13 13:14:10|87.83|87.79|87.81|87.79|87.84|87.79|87.81|87.78|2012
1655126060000|2022-06-13 13:14:20|87.8|87.78|87.79|87.75|87.8|87.78|87.78|87.74|7867
1655126070000|2022-06-13 13:14:30|87.8|87.76|87.81|87.75|87.81|87.76|87.8|87.75|0
1655126080000|2022-06-13 13:14:40|87.8||87.8||87.8||87.8||0
1655126100000|2022-06-13 13:15:00|87.81|87.73|87.75|87.73|87.81|87.73|87.75|87.73|1300
1655126110000|2022-06-13 13:15:10|87.76|87.74|87.76|87.73|87.79|87.75|87.75|87.73|8616
1655126120000|2022-06-13 13:15:20|87.77|87.74|87.77|87.74|87.77|87.75|87.77|87.73|1165
1655126130000|2022-06-13 13:15:30|87.79|87.75|87.82|87.78|87.83|87.78|87.79|87.75|722
1655126140000|2022-06-13 13:15:40|87.81|87.77|87.72|87.68|87.81|87.77|87.72|87.67|1462
1655126150000|2022-06-13 13:15:50|87.73|87.71|87.73|87.68|87.75|87.71|87.73|87.68|13572
1655126160000|2022-06-13 13:16:00|87.71|87.67|87.64|87.6|87.71|87.67|87.63|87.58|1755
1655126170000|2022-06-13 13:16:10|87.63|87.59|87.62|87.58|87.64|87.59|87.62|87.56|457
1655126210000|2022-06-13 13:16:50|87.6|87.57|87.62|87.57|87.62|87.57|87.6|87.56|10
1655126220000|2022-06-13 13:17:00||87.58||87.58||87.59||87.58|0
1655126230000|2022-06-13 13:17:10|87.6|87.57|87.6|87.56|87.62|87.57|87.6|87.56|639
1655126240000|2022-06-13 13:17:20|87.57|87.54|87.54|87.5|87.57|87.54|87.52|87.49|1278
1655126250000|2022-06-13 13:17:30||87.49||87.49||87.49||87.49|1836
1655126260000|2022-06-13 13:17:40|87.53|87.5|87.63|87.57|87.63|87.59|87.53|87.49|7236
1655126270000|2022-06-13 13:17:50|87.65|87.59|87.65|87.6|87.65|87.6|87.65|87.59|0
1655126280000|2022-06-13 13:18:00|87.63|87.59|87.59|87.55|87.65|87.59|87.59|87.55|10650
1655126290000|2022-06-13 13:18:10|87.61|87.56|87.56|87.54|87.65|87.59|87.56|87.54|8831
1655126300000|2022-06-13 13:18:20|87.55|87.52|87.55|87.5|87.56|87.52|87.54|87.49|1364
1655126310000|2022-06-13 13:18:30|87.54|87.49|87.48|87.45|87.54|87.49|87.48|87.45|12330
1655126320000|2022-06-13 13:18:40|87.46|87.42|87.46|87.41|87.46|87.42|87.46|87.4|0
1655126330000|2022-06-13 13:18:50|87.48|87.42|87.5|87.45|87.5|87.47|87.48|87.42|9861
1655126340000|2022-06-13 13:19:00||87.46||87.45||87.47||87.45|0
1655126350000|2022-06-13 13:19:10|||||||||11
1655126360000|2022-06-13 13:19:20|87.49|87.44|87.48|87.42|87.49|87.44|87.47|87.42|2511
1655126370000|2022-06-13 13:19:30|87.49|87.43|87.49|87.43|87.49|87.43|87.49|87.43|0
1655126380000|2022-06-13 13:19:40|87.5|87.45|87.48|87.43|87.5|87.45|87.48|87.43|0
1655126390000|2022-06-13 13:19:50|87.47|87.42|87.45|87.39|87.47|87.43|87.42|87.36|0
1655126400000|2022-06-13 13:20:00|87.46|87.41|87.44|87.39|87.48|87.42|87.44|87.39|0
1655126410000|2022-06-13 13:20:10|87.42|87.41|87.4|87.35|87.42|87.41|87.4|87.34|317
1655126420000|2022-06-13 13:20:20|87.41|87.34|87.38|87.32|87.41|87.36|87.37|87.31|22297
1655126430000|2022-06-13 13:20:30|87.37|87.33|87.42|87.35|87.42|87.35|87.37|87.33|0
1655126440000|2022-06-13 13:20:40|87.41|87.36|87.42|87.37|87.42|87.38|87.38|87.36|7733
1655126450000|2022-06-13 13:20:50|87.44|87.38|87.43|87.39|87.45|87.39|87.43|87.38|0
1655126470000|2022-06-13 13:21:10|87.42|87.38|87.4|87.35|87.42|87.38|87.38|87.33|1786
1655126480000|2022-06-13 13:21:20|||||||||2845
1655126490000|2022-06-13 13:21:30|87.38|87.34|87.34|87.29|87.38|87.34|87.34|87.28|0
1655126500000|2022-06-13 13:21:40||87.31||87.3||87.31||87.29|0
1655126510000|2022-06-13 13:21:50||87.29||87.3||87.3||87.29|0
1655126520000|2022-06-13 13:22:00||87.31||87.31||87.31||87.31|0
1655126530000|2022-06-13 13:22:10|87.33|87.29|87.34|87.29|87.34|87.3|87.31|87.25|2859
1655126540000|2022-06-13 13:22:20|87.36|87.3|87.36|87.29|87.4|87.35|87.34|87.28|3883
1655126550000|2022-06-13 13:22:30|87.35||87.35||87.35||87.35||441
1655126560000|2022-06-13 13:22:40|87.33|87.28|87.33|87.28|87.33|87.28|87.33|87.28|0
1655126570000|2022-06-13 13:22:50|||||||||17102
1655126580000|2022-06-13 13:23:00|87.32|87.29|87.33|87.28|87.33|87.29|87.3|87.25|2500
1655126590000|2022-06-13 13:23:10|87.35|87.29|87.39|87.34|87.39|87.34|87.35|87.28|1577
1655126600000|2022-06-13 13:23:20|87.4|87.35|87.39|87.35|87.4|87.35|87.39|87.35|0
1655126610000|2022-06-13 13:23:30|87.4||87.39||87.4||87.39||0
1655126620000|2022-06-13 13:23:40|||||||||2619
1655126650000|2022-06-13 13:24:10|87.37|87.34|87.37|87.34|87.39|87.36|87.36|87.32|10790
1655126660000|2022-06-13 13:24:20||87.33||87.33||87.33||87.3|0
1655126670000|2022-06-13 13:24:30|87.36|87.32|87.32|87.27|87.38|87.32|87.32|87.27|925
1655126690000|2022-06-13 13:24:50|87.31|87.25|87.38|87.32|87.38|87.32|87.28|87.22|30324
1655126700000|2022-06-13 13:25:00|87.39|87.33|87.4|87.35|87.4|87.35|87.39|87.33|0
1655126710000|2022-06-13 13:25:10||87.34||87.34||87.34||87.34|0
1655126720000|2022-06-13 13:25:20|87.39||87.39||87.39||87.39||0
1655126730000|2022-06-13 13:25:30||87.35||87.35||87.36||87.35|0
1655126740000|2022-06-13 13:25:40|87.38|87.34|87.39|87.34|87.39|87.35|87.38|87.33|0
1655126750000|2022-06-13 13:25:50||87.35||87.34||87.35||87.34|0
1655126760000|2022-06-13 13:26:00|87.38|87.33|87.39|87.33|87.39|87.33|87.38|87.33|0
1655126770000|2022-06-13 13:26:10||87.34||87.36||87.36||87.34|0
1655126780000|2022-06-13 13:26:20|87.38|87.35|87.43|87.37|87.43|87.37|87.36|87.32|44813
1655126790000|2022-06-13 13:26:30|87.41|87.36|87.4|87.34|87.41|87.36|87.38|87.32|2500
1655126800000|2022-06-13 13:26:40|87.41|87.35|87.4|87.35|87.41|87.36|87.39|87.33|3532
1655126810000|2022-06-13 13:26:50|87.39||87.41||87.41||87.39||35
1655126820000|2022-06-13 13:27:00|87.39||87.39||87.39||87.39||900
1655126830000|2022-06-13 13:27:10|87.37|87.33|87.31|87.27|87.37|87.33|87.31|87.24|2495
1655126840000|2022-06-13 13:27:20|87.33|87.28|87.32|87.27|87.34|87.29|87.32|87.27|0
1655126850000|2022-06-13 13:27:30|87.33||87.33||87.33||87.31||0
1655126860000|2022-06-13 13:27:40|87.32|87.28|87.33|87.27|87.33|87.28|87.31|87.27|0
1655126870000|2022-06-13 13:27:50|87.32|87.26|87.32|87.25|87.33|87.26|87.31|87.23|0
1655126880000|2022-06-13 13:28:00|87.29|87.24|87.28|87.23|87.31|87.25|87.25|87.21|18379
1655126890000|2022-06-13 13:28:10|87.27|87.25|87.25|87.19|87.3|87.26|87.25|87.18|5791
1655126900000|2022-06-13 13:28:20|87.26|87.2|87.27|87.21|87.28|87.23|87.26|87.2|3372
1655126910000|2022-06-13 13:28:30|87.28|87.22|87.3|87.23|87.31|87.26|87.28|87.22|1890
1655126920000|2022-06-13 13:28:40||87.25||87.25||87.25||87.23|5
1655126930000|2022-06-13 13:28:50|87.28|87.24|87.28|87.24|87.28|87.24|87.28|87.23|0
1655126940000|2022-06-13 13:29:00|87.27|87.23|87.28|87.23|87.28|87.24|87.27|87.2|5910
1655126950000|2022-06-13 13:29:10|87.27|87.21|87.23|87.16|87.27|87.23|87.23|87.16|10224
1655126960000|2022-06-13 13:29:20|87.25|87.17|87.26|87.19|87.26|87.19|87.25|87.17|0
1655126970000|2022-06-13 13:29:30|87.27|87.2|87.26|87.21|87.3|87.23|87.26|87.2|2206
1655126990000|2022-06-13 13:29:50|87.27||87.26||87.27||87.26||0
1655127000000|2022-06-13 13:30:00|87.27|87.22|87.41|87.36|87.44|87.4|87.27|87.22|14151
1655127010000|2022-06-13 13:30:10|87.4|87.35|87.37|87.33|87.44|87.4|87.34|87.29|19473
1655127020000|2022-06-13 13:30:20|87.36|87.32|87.42|87.36|87.44|87.4|87.31|87.26|19090
1655127030000|2022-06-13 13:30:30|87.44|87.37|87.34|87.27|87.51|87.45|87.32|87.27|3057
1655127040000|2022-06-13 13:30:40|87.33|87.28|87.33|87.26|87.33|87.31|87.28|87.23|11079
1655127050000|2022-06-13 13:30:50|87.32|87.25|87.3|87.25|87.32|87.27|87.3|87.24|472
1655127060000|2022-06-13 13:31:00|87.32|87.27|87.46|87.4|87.46|87.41|87.32|87.27|21974
1655127070000|2022-06-13 13:31:10|87.45|87.41|87.45|87.41|87.52|87.45|87.45|87.4|9025
1655127080000|2022-06-13 13:31:20|87.48|87.42|87.48|87.43|87.48|87.43|87.44|87.4|17860
1655127090000|2022-06-13 13:31:30|87.47|87.4|87.42|87.37|87.47|87.41|87.39|87.34|11223
1655127100000|2022-06-13 13:31:40|87.43|87.38|87.49|87.43|87.52|87.46|87.43|87.38|4588
1655127110000|2022-06-13 13:31:50|87.5|87.45|87.52|87.44|87.55|87.49|87.5|87.43|749
1655127120000|2022-06-13 13:32:00|87.51|87.43|87.43|87.38|87.51|87.43|87.43|87.38|15142
1655127130000|2022-06-13 13:32:10|87.42|87.37|87.42|87.37|87.43|87.38|87.42|87.34|0
1655127140000|2022-06-13 13:32:20|87.43|87.38|87.49|87.43|87.53|87.46|87.43|87.38|4741
1655127150000|2022-06-13 13:32:30|87.5|87.44|87.48|87.42|87.5|87.45|87.48|87.42|82
1655127160000|2022-06-13 13:32:40|87.47|87.41|87.46|87.4|87.48|87.42|87.42|87.37|5011
1655127170000|2022-06-13 13:32:50|87.45|87.41|87.47|87.43|87.5|87.43|87.45|87.38|113
1655127180000|2022-06-13 13:33:00|87.48|87.44|87.49|87.43|87.5|87.45|87.48|87.43|1643
1655127190000|2022-06-13 13:33:10|87.5|87.45|87.49|87.44|87.51|87.46|87.49|87.44|142
1655127200000|2022-06-13 13:33:20|87.51|87.45|87.6|87.56|87.61|87.57|87.51|87.45|4426
1655127210000|2022-06-13 13:33:30||87.57||87.57||87.57||87.56|0
1655127220000|2022-06-13 13:33:40|87.59|87.58|87.66|87.62|87.67|87.62|87.59|87.57|37903
1655127240000|2022-06-13 13:34:00|87.65|87.61|87.61|87.57|87.65|87.61|87.6|87.54|9151
1655127250000|2022-06-13 13:34:10|87.6|87.56|87.61|87.56|87.61|87.57|87.6|87.56|0
1655127260000|2022-06-13 13:34:20|87.63|87.58|87.65|87.59|87.67|87.64|87.6|87.56|22717
1655127270000|2022-06-13 13:34:30|87.66|87.61|87.64|87.59|87.66|87.61|87.63|87.59|0
1655127280000|2022-06-13 13:34:40|87.63|87.58|87.62|87.58|87.64|87.58|87.61|87.58|1700
1655127290000|2022-06-13 13:34:50|87.61|87.56|87.56|87.5|87.61|87.56|87.55|87.5|1438
1655127300000|2022-06-13 13:35:00|87.54|87.49|87.48|87.43|87.56|87.51|87.47|87.42|0
1655127310000|2022-06-13 13:35:10|87.47|87.42|87.48|87.41|87.48|87.42|87.46|87.41|0
1655127320000|2022-06-13 13:35:20|87.47|87.42|87.49|87.43|87.5|87.46|87.46|87.41|13037
1655127330000|2022-06-13 13:35:30|87.48|87.44|87.46|87.41|87.48|87.44|87.46|87.41|0
1655127340000|2022-06-13 13:35:40|87.45|87.39|87.48|87.43|87.48|87.46|87.41|87.37|8191
1655127350000|2022-06-13 13:35:50|87.47|87.41|87.47|87.43|87.48|87.44|87.46|87.4|3914
1655127360000|2022-06-13 13:36:00||87.44||87.44||87.44||87.43|0
1655127370000|2022-06-13 13:36:10|87.48|87.45|87.46|87.42|87.48|87.46|87.46|87.42|3890
1655127380000|2022-06-13 13:36:20|87.45|87.43|87.43|87.38|87.45|87.43|87.43|87.38|6206
1655127390000|2022-06-13 13:36:30|87.42|87.37|87.42|87.37|87.42|87.39|87.42|87.37|0
1655127400000|2022-06-13 13:36:40|87.44|87.38|87.46|87.43|87.46|87.44|87.44|87.38|5419
1655127410000|2022-06-13 13:36:50|87.49|87.44|87.53|87.49|87.56|87.5|87.49|87.44|9739
1655127420000|2022-06-13 13:37:00|87.54|87.48|87.52|87.47|87.56|87.51|87.49|87.46|10362
1655127430000|2022-06-13 13:37:10|87.49|87.48|87.45|87.42|87.49|87.48|87.45|87.42|606
1655127440000|2022-06-13 13:37:20|87.44|87.39|87.45|87.41|87.48|87.42|87.42|87.39|5043
1655127450000|2022-06-13 13:37:30|87.44|87.39|87.45|87.4|87.45|87.41|87.41|87.38|16728
1655127460000|2022-06-13 13:37:40|87.46|87.41|87.48|87.46|87.51|87.46|87.46|87.41|1889
1655127470000|2022-06-13 13:37:50|87.51|87.47|87.61|87.57|87.62|87.58|87.51|87.46|7963
1655127480000|2022-06-13 13:38:00|87.6|87.54|87.62|87.55|87.62|87.57|87.56|87.51|27177
1655127490000|2022-06-13 13:38:10|87.6|87.56|87.58|87.53|87.6|87.56|87.58|87.53|26010
1655127500000|2022-06-13 13:38:20|87.57|87.54|87.55|87.51|87.57|87.54|87.55|87.51|515
1655127510000|2022-06-13 13:38:30|87.56|87.52|87.55|87.52|87.57|87.53|87.55|87.51|0
1655127520000|2022-06-13 13:38:40|87.54|87.51|87.48|87.43|87.55|87.52|87.48|87.43|1039
1655127530000|2022-06-13 13:38:50|87.49|87.42|87.49|87.41|87.49|87.42|87.49|87.41|2896
1655127540000|2022-06-13 13:39:00|87.47|87.42|87.4|87.36|87.49|87.46|87.4|87.33|3265
1655127550000|2022-06-13 13:39:10|87.39|87.33|87.31|87.27|87.39|87.33|87.31|87.25|15199
1655127560000|2022-06-13 13:39:20|87.3|87.28|87.3|87.25|87.3|87.28|87.3|87.25|2413
1655127570000|2022-06-13 13:39:30|87.29|87.26|87.29|87.25|87.29|87.27|87.27|87.21|11432
1655127580000|2022-06-13 13:39:40|87.28|87.26|87.28|87.25|87.29|87.26|87.28|87.25|0
1655127590000|2022-06-13 13:39:50|87.27|87.21|87.26|87.2|87.28|87.22|87.25|87.2|311
1655127600000|2022-06-13 13:40:00|87.27|87.22|87.2|87.13|87.27|87.22|87.2|87.12|12995
1655127610000|2022-06-13 13:40:10|87.19||87.18||87.2||87.18||50
1655127620000|2022-06-13 13:40:20|87.17|87.12|87.12|87.06|87.19|87.13|87.12|87.06|5085
1655127630000|2022-06-13 13:40:30|87.14|87.07|87.14|87.08|87.21|87.18|87.12|87.07|20315
1655127640000|2022-06-13 13:40:40|87.11|87.07|87.09|87.05|87.14|87.07|87.09|87.05|489
1655127660000|2022-06-13 13:41:00|87.08|87.06|86.92|86.89|87.08|87.06|86.91|86.89|112130
1655127670000|2022-06-13 13:41:10|86.94|86.9|86.93|86.87|86.99|86.95|86.89|86.85|44694
1655127680000|2022-06-13 13:41:20|86.92|86.86|86.91|86.84|86.92|86.86|86.83|86.77|48590
1655127690000|2022-06-13 13:41:30|86.89|86.87|86.87|86.83|86.89|86.87|86.87|86.82|500
1655127700000|2022-06-13 13:41:40|86.86|86.8|86.9|86.84|86.93|86.88|86.85|86.8|41225
1655127710000|2022-06-13 13:41:50|86.89|86.83|86.84|86.8|86.9|86.84|86.83|86.76|24695
1655127720000|2022-06-13 13:42:00|86.83|86.78|86.83|86.78|86.84|86.79|86.78|86.77|18038
1655127730000|2022-06-13 13:42:10|86.84|86.79|86.89|86.85|86.92|86.85|86.84|86.79|125677
1655127740000|2022-06-13 13:42:20|86.92|86.86|86.93|86.87|86.96|86.9|86.88|86.82|107776
1655127750000|2022-06-13 13:42:30|86.89|86.85|86.92|86.86|86.93|86.88|86.86|86.79|28006
1655127760000|2022-06-13 13:42:40|86.93|86.88|86.88|86.82|86.95|86.88|86.88|86.82|7435
1655127770000|2022-06-13 13:42:50|86.9|86.83|86.88|86.83|86.91|86.87|86.86|86.83|7939
1655127780000|2022-06-13 13:43:00|86.87|86.85|86.89|86.83|86.89|86.85|86.85|86.83|0
1655127790000|2022-06-13 13:43:10|86.88|86.86|86.89|86.83|86.89|86.86|86.81|86.73|39702
1655127800000|2022-06-13 13:43:20|86.92|86.84|86.93|86.86|86.96|86.89|86.92|86.84|3769
1655127810000|2022-06-13 13:43:30|86.95|86.88|87.01|86.96|87.05|86.98|86.95|86.86|13
1655127820000|2022-06-13 13:43:40|87|86.97|87.07|87.01|87.08|87.02|87|86.96|3388
1655127830000|2022-06-13 13:43:50|87.08|87.02|87.09|87.04|87.15|87.05|87.05|87|1170
1655127840000|2022-06-13 13:44:00|87.08|87.03|87.07|87.03|87.12|87.05|87.07|87.03|323
1655127850000|2022-06-13 13:44:10|87.05|87.04|87.2|87.12|87.2|87.13|87.05|87.03|3886
1655127860000|2022-06-13 13:44:20|87.19|87.13|87.19|87.12|87.19|87.13|87.17|87.12|0
1655127870000|2022-06-13 13:44:30|87.18|87.1|87.08|87.01|87.18|87.1|87.06|86.99|16543
1655127880000|2022-06-13 13:44:40|87.09|87.04|87.12|87.06|87.12|87.07|87.08|87.01|18
1655127890000|2022-06-13 13:44:50|87.06|87.05|87.15|87.11|87.2|87.14|87.06|87.02|38550
1655127900000|2022-06-13 13:45:00|87.13|87.08|87.13|87.06|87.16|87.09|87.11|87.04|9630
1655127910000|2022-06-13 13:45:10|87.12|87.08|87.12|87.06|87.16|87.08|87.12|87.06|485
1655127920000|2022-06-13 13:45:20|87.13|87.08|87.12|87.08|87.14|87.08|87.12|87.06|0
1655127930000|2022-06-13 13:45:30|87.13|87.09|87.19|87.11|87.2|87.14|87.13|87.09|2176
1655127940000|2022-06-13 13:45:40|87.2|87.14|87.2|87.16|87.22|87.16|87.19|87.14|1394
1655127950000|2022-06-13 13:45:50|87.19|87.14|87.15|87.08|87.2|87.16|87.15|87.08|5710
1655127960000|2022-06-13 13:46:00|87.14|87.09|87.2|87.14|87.21|87.14|87.14|87.08|315
1655127970000|2022-06-13 13:46:10|87.21|87.16|87.17|87.11|87.23|87.17|87.17|87.11|960
1655127980000|2022-06-13 13:46:20|87.16|87.13|87.16|87.13|87.16|87.13|87.16|87.13|0
1655127990000|2022-06-13 13:46:30|87.17|87.14|87.15|87.11|87.17|87.14|87.14|87.08|9767
1655128000000|2022-06-13 13:46:40|87.14|87.1|87.14|87.09|87.16|87.1|87.11|87.08|120249
1655128010000|2022-06-13 13:46:50|87.15|87.1|87.23|87.18|87.26|87.24|87.15|87.09|90953
1655128020000|2022-06-13 13:47:00|87.22|87.16|87.2|87.16|87.23|87.17|87.13|87.08|117663
1655128030000|2022-06-13 13:47:10|87.19|87.12|87.2|87.13|87.2|87.15|87.15|87.08|43318
1655128040000|2022-06-13 13:47:20|87.19|87.12|87.22|87.16|87.23|87.18|87.18|87.12|4854
1655128050000|2022-06-13 13:47:30|87.2|87.18|87.16|87.09|87.2|87.18|87.16|87.09|5664
1655128060000|2022-06-13 13:47:40|87.15|87.08|87.15|87.09|87.15|87.09|87.13|87.08|0
1655128080000|2022-06-13 13:48:00|87.13|87.08|87|86.97|87.13|87.08|87|86.96|2758
1655128090000|2022-06-13 13:48:10|87.02|86.96|87.02|86.98|87.02|86.98|87.02|86.96|114302
1655128100000|2022-06-13 13:48:20|||||||||2830
1655128110000|2022-06-13 13:48:30|87.03|86.99|87|86.98|87.05|87|87|86.98|10326
1655128120000|2022-06-13 13:48:40|86.99|86.96|87.04|87|87.09|87.03|86.96|86.89|101184
1655128130000|2022-06-13 13:48:50|87.03|86.99|87|86.96|87.05|86.99|87|86.96|6285
1655128140000|2022-06-13 13:49:00|87.01|86.97|87.03|86.98|87.04|87|87.01|86.97|115258
1655128150000|2022-06-13 13:49:10|87.04|87.01|87.15|87.08|87.16|87.09|87.04|87.01|23497
1655128160000|2022-06-13 13:49:20|87.16|87.1|87.16|87.1|87.19|87.11|87.15|87.08|4753
1655128170000|2022-06-13 13:49:30||87.09||87.08||87.09||87.08|0
1655128180000|2022-06-13 13:49:40|87.15|87.07|87.08|87.03|87.15|87.07|87.03|86.99|43327
1655128190000|2022-06-13 13:49:50|87.07|87|87.08|87.03|87.08|87.05|87.05|87|35665
1655128200000|2022-06-13 13:50:00|87.06|87.04|87.08|87.03|87.08|87.04|87.06|87.03|0
1655128210000|2022-06-13 13:50:10|87.06|87|87.02|86.97|87.06|87|86.98|86.94|3033
1655128220000|2022-06-13 13:50:20|87.03|86.98|87.08|87.01|87.08|87.03|87.03|86.98|8424
1655128230000|2022-06-13 13:50:30|87.06|87|87|86.95|87.06|87|87|86.95|114254
1655128240000|2022-06-13 13:50:40|87.03|86.97|87.12|87.06|87.12|87.06|87.03|86.97|68084
1655128250000|2022-06-13 13:50:50|87.1|87.04|87.15|87.08|87.15|87.1|87.1|87.04|0
1655128260000|2022-06-13 13:51:00|87.1|87.09|87.16|87.08|87.19|87.13|87.09|87.07|14110
1655128270000|2022-06-13 13:51:10|87.19|87.09|87.16|87.12|87.19|87.12|87.15|87.08|11551
1655128280000|2022-06-13 13:51:20|87.17|87.1|87.17|87.09|87.19|87.14|87.11|87.07|32563
1655128290000|2022-06-13 13:51:30|87.19|87.1|87.17|87.1|87.19|87.12|87.17|87.1|0
1655128300000|2022-06-13 13:51:40|87.16|87.12|87.16|87.13|87.16|87.13|87.16|87.12|0
1655128310000|2022-06-13 13:51:50|||||||||10700
1655128320000|2022-06-13 13:52:00|87.15|87.12|87.14|87.1|87.16|87.12|87.14|87.09|4345
1655128330000|2022-06-13 13:52:10|87.13|87.07|87.1|87.05|87.13|87.07|87.1|87.04|1190
1655128340000|2022-06-13 13:52:20|87.09||87.08||87.09||87.08||100
1655128350000|2022-06-13 13:52:30|87.05|87.03|87.04|87|87.06|87.03|87.04|87|1173
1655128360000|2022-06-13 13:52:40|87.02|86.98|87|86.94|87.04|86.98|87|86.94|2333
1655128370000|2022-06-13 13:52:50|86.99|86.95|86.99|86.95|86.99|86.95|86.99|86.95|114310
1655128380000|2022-06-13 13:53:00|86.98|86.96|87.12|87.07|87.13|87.08|86.98|86.95|43502
1655128390000|2022-06-13 13:53:10|87.13|87.08|87.09|87.04|87.17|87.12|87.09|87.04|14464
1655128400000|2022-06-13 13:53:20|87.1|87.14|87.09|87.05|87.15|87.14|87.09|87.05|99799
1655128410000|2022-06-13 13:53:30|87.08|87.04|87.14|87.08|87.19|87.11|87.08|87.02|26424
1655128420000|2022-06-13 13:53:40|87.17|87.09|87.17|87.11|87.2|87.14|87.15|87.09|9521
1655128430000|2022-06-13 13:53:50|87.15|87.09|87.13|87.08|87.17|87.1|87.11|87.08|8082
1655128440000|2022-06-13 13:54:00|87.12|87.09|87.09|87.04|87.15|87.1|87.09|87.04|745
1655128450000|2022-06-13 13:54:10|||||||||17121
1655128460000|2022-06-13 13:54:20|87.11|87.05|87.08|87.05|87.11|87.05|87.08|87.05|1068
1655128470000|2022-06-13 13:54:30|87.07||87.07||87.07||87.07||276
1655128480000|2022-06-13 13:54:40|87.06|87.04|87.09|87.06|87.09|87.07|87.05|87|14633
1655128490000|2022-06-13 13:54:50|87.11|87.07|87.09|87.03|87.12|87.07|87.09|87.03|2571
1655128500000|2022-06-13 13:55:00||87.04||87.04||87.04||87.04|30
1655128510000|2022-06-13 13:55:10|87.08|87.05|87.16|87.11|87.18|87.13|87.08|87.05|5977
1655128520000|2022-06-13 13:55:20|87.18|87.12|87.18|87.12|87.18|87.12|87.14|87.09|4036
1655128530000|2022-06-13 13:55:30|87.17|87.11|87.16|87.11|87.17|87.12|87.14|87.09|116
1655128540000|2022-06-13 13:55:40|87.14|87.09|87.14|87.09|87.14|87.09|87.14|87.09|17
1655128550000|2022-06-13 13:55:50|87.13|87.08|87.13|87.07|87.14|87.08|87.13|87.07|0
1655128560000|2022-06-13 13:56:00|87.14|87.1|87.14|87.1|87.14|87.12|87.12|87.07|176
1655128570000|2022-06-13 13:56:10|87.13|87.07|87.13|87.07|87.13|87.07|87.13|87.07|100
1655128580000|2022-06-13 13:56:20|87.12|87.08|87.1|87.07|87.13|87.08|87.1|87.05|6533
1655128590000|2022-06-13 13:56:30|87.09|87.06|87.03|86.98|87.09|87.06|87.03|86.98|2212
1655128600000|2022-06-13 13:56:40||87||87||87||86.98|8002
1655128610000|2022-06-13 13:56:50|87.02|86.98|87.02|86.96|87.02|86.98|87.02|86.96|5985
1655128620000|2022-06-13 13:57:00|87.01|86.97|87|86.97|87.02|86.97|87|86.96|0
1655128630000|2022-06-13 13:57:10||86.98||86.98||86.98||86.98|9150
1655128640000|2022-06-13 13:57:20|||||||||1700
1655128650000|2022-06-13 13:57:30|87.03|86.99|87.01|86.98|87.04|87|87.01|86.98|7731
1655128660000|2022-06-13 13:57:40|87|86.96|86.96|86.94|87|86.96|86.96|86.94|2395
1655128670000|2022-06-13 13:57:50|86.95|86.9|86.95|86.91|86.98|86.94|86.95|86.86|2892
1655128680000|2022-06-13 13:58:00|86.94|86.89|86.89|86.85|86.94|86.89|86.85|86.79|3045
1655128690000|2022-06-13 13:58:10|86.87|86.84|86.88|86.83|86.89|86.84|86.87|86.81|0
1655128700000|2022-06-13 13:58:20|86.87||86.87||86.87||86.87||0
1655128710000|2022-06-13 13:58:30|86.89|86.85|86.89|86.86|86.89|86.87|86.89|86.85|0
1655128720000|2022-06-13 13:58:40|86.88|86.85|86.88|86.83|86.94|86.9|86.88|86.83|11437
1655128730000|2022-06-13 13:58:50|86.87|86.8|86.85|86.81|86.87|86.81|86.84|86.79|4931
1655128740000|2022-06-13 13:59:00|86.87|86.82|86.95|86.9|86.95|86.91|86.87|86.82|1103
1655128750000|2022-06-13 13:59:10|86.96|86.91|86.99|86.94|87.01|86.97|86.96|86.91|369
1655128760000|2022-06-13 13:59:20|86.98|86.93|87.06|87.01|87.08|87.05|86.96|86.92|32202
1655128770000|2022-06-13 13:59:30|87.05|87|87.15|87.07|87.18|87.11|87.04|86.98|10416
1655128780000|2022-06-13 13:59:40|||||||||16
1655128790000|2022-06-13 13:59:50|87.14|87.08|87.18|87.11|87.18|87.11|87.08|87.04|23009
1655128800000|2022-06-13 14:00:00|87.17|87.1|87.11|87.07|87.17|87.1|87.1|87.04|13561
1655128810000|2022-06-13 14:00:10|87.1|87.08|87.1|87.06|87.11|87.08|87.1|87.06|5332
1655128820000|2022-06-13 14:00:20|87.11|87.07|87.12|87.1|87.18|87.12|87.11|87.07|7217
1655128830000|2022-06-13 14:00:30|87.15|87.11|87.21|87.16|87.25|87.19|87.15|87.11|7089
1655128840000|2022-06-13 14:00:40|87.23|87.17|87.24|87.2|87.25|87.22|87.23|87.16|18157
1655128850000|2022-06-13 14:00:50|87.25|87.21|87.17|87.12|87.25|87.23|87.15|87.1|45436
1655128860000|2022-06-13 14:01:00|87.18|87.1|87.17|87.11|87.18|87.11|87.14|87.09|20
1655128870000|2022-06-13 14:01:10|87.15|87.12|87.15|87.12|87.15|87.12|87.15|87.1|0
1655128880000|2022-06-13 14:01:20|87.12|87.11|87.09|87.04|87.15|87.11|87.07|87.02|18074
1655128890000|2022-06-13 14:01:30|87.11|87.06|87.11|87.06|87.11|87.08|87.1|87.04|3473
1655128900000|2022-06-13 14:01:40|87.1|87.07|87.14|87.09|87.15|87.11|87.1|87.07|11226
1655128910000|2022-06-13 14:01:50|87.13|87.07|87.07|87.02|87.13|87.07|87.07|87.02|3058
1655128920000|2022-06-13 14:02:00|87.06|87.03|87.09|87.06|87.09|87.06|87.06|87.03|951
1655128930000|2022-06-13 14:02:10|87.08|87.04|87.07|87.02|87.08|87.04|87.07|87.02|0
1655128940000|2022-06-13 14:02:20|87.06|87|87.04|87|87.06|87.02|87.04|87|4663
1655128950000|2022-06-13 14:02:30|87.03|86.99|87.06|87.02|87.06|87.03|87.01|86.96|9666
1655128960000|2022-06-13 14:02:40|87.05|87.01|87.13|87.09|87.14|87.1|87.05|87.01|195911
1655128970000|2022-06-13 14:02:50|87.15|87.1|87.16|87.11|87.18|87.12|87.15|87.1|7962
1655128980000|2022-06-13 14:03:00|87.15|87.1|87.13|87.07|87.18|87.12|87.1|87.07|46921
1655128990000|2022-06-13 14:03:10|87.14|87.1|87.07|87.02|87.14|87.1|87.07|87.02|9736
1655129000000|2022-06-13 14:03:20|87.06|87|87.06|87.02|87.06|87.02|87.04|87|1000
1655129010000|2022-06-13 14:03:30|87.02|87|86.98|86.91|87.02|87|86.98|86.91|112
1655129020000|2022-06-13 14:03:40|86.97|86.92|86.95|86.92|86.97|86.92|86.95|86.92|0
1655129030000|2022-06-13 14:03:50|86.94|86.91|86.94|86.9|86.94|86.91|86.94|86.9|114
1655129050000|2022-06-13 14:04:10|86.95|86.91|86.94|86.9|86.95|86.93|86.91|86.9|5737
1655129060000|2022-06-13 14:04:20|86.97|86.93|86.97|86.93|86.97|86.93|86.97|86.93|42
1655129070000|2022-06-13 14:04:30|86.95|86.9|86.95|86.9|86.97|86.92|86.94|86.9|5718
1655129080000|2022-06-13 14:04:40|86.96|86.91|86.96|86.92|86.96|86.94|86.96|86.91|1952
1655129090000|2022-06-13 14:04:50|86.95|86.93|86.96|86.93|86.96|86.93|86.95|86.91|1
1655129100000|2022-06-13 14:05:00|86.95|86.92|86.93|86.9|86.95|86.92|86.93|86.9|2449
1655129110000|2022-06-13 14:05:10|86.92|86.87|86.93|86.9|86.93|86.92|86.91|86.84|11957
1655129120000|2022-06-13 14:05:20|86.94|86.91|87.01|86.97|87.04|86.97|86.94|86.91|3846
1655129130000|2022-06-13 14:05:30|87.03|86.98|87.1|87.04|87.1|87.04|87.01|86.94|8321
1655129140000|2022-06-13 14:05:40|87.12|87.06|87.03|86.97|87.13|87.07|87.03|86.97|0
1655129150000|2022-06-13 14:05:50|87.06|86.98|87.06|87|87.09|87.04|87.05|86.97|6823
1655129160000|2022-06-13 14:06:00|87.07|87.01|87.05|87.01|87.07|87.03|87.01|86.98|17227
1655129170000|2022-06-13 14:06:10|87.04|86.99|87.05|86.97|87.05|87|87.04|86.97|1969
1655129180000|2022-06-13 14:06:20|87.04|86.96|86.96|86.91|87.04|86.97|86.96|86.91|308
1655129190000|2022-06-13 14:06:30|86.95|86.9|86.95|86.91|86.95|86.91|86.95|86.88|9
1655129200000|2022-06-13 14:06:40|86.96|86.93|86.96|86.9|86.99|86.96|86.96|86.9|4569
1655129210000|2022-06-13 14:06:50|86.95|86.89|86.91|86.84|86.95|86.89|86.9|86.84|0
1655129220000|2022-06-13 14:07:00|86.9|86.85|86.87|86.81|86.92|86.85|86.87|86.79|0
1655129230000|2022-06-13 14:07:10|86.88|86.82|86.89|86.84|86.89|86.85|86.87|86.82|366
1655129240000|2022-06-13 14:07:20|||||||||500
1655129250000|2022-06-13 14:07:30|86.86|86.85|86.88|86.84|86.89|86.85|86.86|86.81|3232
1655129260000|2022-06-13 14:07:40|86.87|86.85|86.87|86.81|86.87|86.85|86.85|86.81|2477
1655129270000|2022-06-13 14:07:50|86.88|86.82|86.79|86.74|86.88|86.83|86.79|86.72|1155
1655129280000|2022-06-13 14:08:00|86.78|86.73|86.77|86.71|86.79|86.73|86.77|86.7|0
1655129290000|2022-06-13 14:08:10|86.76|86.73|86.78|86.75|86.8|86.76|86.7|86.66|73948
1655129300000|2022-06-13 14:08:20|86.8|86.77|86.82|86.78|86.82|86.79|86.8|86.75|3148
1655129310000|2022-06-13 14:08:30|86.81|86.75|86.84|86.81|86.85|86.81|86.78|86.74|3823
1655129320000|2022-06-13 14:08:40|86.86|86.82|86.86|86.81|86.86|86.83|86.86|86.81|9
1655129330000|2022-06-13 14:08:50||86.82||86.81||86.82||86.81|0
1655129340000|2022-06-13 14:09:00|86.85|86.8|86.83|86.8|86.86|86.8|86.83|86.79|1261
1655129350000|2022-06-13 14:09:10|86.82|86.79|86.8|86.76|86.83|86.79|86.8|86.75|4811
1655129360000|2022-06-13 14:09:20|86.79|86.75|86.8|86.75|86.8|86.75|86.79|86.73|973
1655129370000|2022-06-13 14:09:30|86.79|86.73|86.81|86.78|86.81|86.8|86.73|86.72|48172
1655129380000|2022-06-13 14:09:40|86.84|86.79|86.76|86.71|86.84|86.79|86.76|86.7|10636
1655129390000|2022-06-13 14:09:50|86.75|86.7|86.73|86.69|86.75|86.71|86.73|86.69|100
1655129400000|2022-06-13 14:10:00|86.72|86.66|86.75|86.7|86.75|86.72|86.72|86.64|21
1655129410000|2022-06-13 14:10:10|86.79|86.71|86.84|86.77|86.84|86.78|86.78|86.71|5930
1655129420000|2022-06-13 14:10:20|86.81|86.78|86.81|86.78|86.81|86.78|86.8|86.76|0
1655129430000|2022-06-13 14:10:30|86.8|86.76|86.77|86.73|86.8|86.76|86.77|86.72|10963
1655129440000|2022-06-13 14:10:40|86.76|86.72|86.7|86.63|86.76|86.73|86.7|86.63|4433
1655129450000|2022-06-13 14:10:50|86.67|86.62|86.69|86.65|86.7|86.66|86.65|86.6|5867
1655129460000|2022-06-13 14:11:00|86.72|86.66|86.65|86.6|86.75|86.69|86.65|86.6|15662
1655129470000|2022-06-13 14:11:10|86.68|86.61|86.64|86.6|86.68|86.62|86.64|86.6|1005
1655129480000|2022-06-13 14:11:20|86.63|86.61|86.65|86.62|86.65|86.62|86.61|86.56|3492
1655129490000|2022-06-13 14:11:30|86.63|86.61|86.6|86.55|86.65|86.61|86.59|86.54|31070
1655129500000|2022-06-13 14:11:40|86.57|86.56|86.61|86.57|86.61|86.6|86.57|86.55|13569
1655129510000|2022-06-13 14:11:50|86.59|86.56|86.61|86.57|86.61|86.59|86.58|86.55|11327
1655129520000|2022-06-13 14:12:00|86.59|86.56|86.58|86.52|86.59|86.56|86.57|86.49|171
1655129530000|2022-06-13 14:12:10|86.56|86.5|86.55|86.5|86.58|86.52|86.54|86.49|5747
1655129540000|2022-06-13 14:12:20|86.54|86.51|86.59|86.53|86.61|86.56|86.54|86.51|1518
1655129550000|2022-06-13 14:12:30|86.6||86.57||86.6||86.57||0
1655129560000|2022-06-13 14:12:40|86.56|86.54|86.53|86.46|86.56|86.54|86.53|86.46|5434
1655129570000|2022-06-13 14:12:50|86.54|86.48|86.55|86.51|86.56|86.52|86.54|86.48|12101
1655129580000|2022-06-13 14:13:00|86.56|86.5|86.55|86.49|86.56|86.51|86.55|86.49|4191
1655129590000|2022-06-13 14:13:10|86.52|86.5|86.49|86.43|86.52|86.5|86.49|86.42|1977
1655129600000|2022-06-13 14:13:20||86.44||86.42||86.44||86.41|28
1655129610000|2022-06-13 14:13:30|86.48|86.41|86.5|86.45|86.5|86.45|86.46|86.4|6367
1655129620000|2022-06-13 14:13:40|86.52|86.43|86.44|86.38|86.52|86.43|86.44|86.35|6818
1655129630000|2022-06-13 14:13:50|86.45|86.39|86.49|86.45|86.49|86.48|86.44|86.38|10000
1655129650000|2022-06-13 14:14:10|||||||||2500
1655129660000|2022-06-13 14:14:20|86.48|86.43|86.42|86.35|86.48|86.43|86.42|86.35|3612
1655129670000|2022-06-13 14:14:30|86.43|86.34|86.53|86.46|86.55|86.47|86.42|86.34|25293
1655129680000|2022-06-13 14:14:40|86.52|86.44|86.49|86.46|86.52|86.47|86.49|86.44|325
1655129690000|2022-06-13 14:14:50|86.48|86.43|86.47|86.41|86.49|86.43|86.47|86.41|1053
1655129700000|2022-06-13 14:15:00|86.45|86.42|86.46|86.43|86.48|86.43|86.45|86.4|0
1655129710000|2022-06-13 14:15:10|86.45|86.41|86.44|86.38|86.46|86.41|86.44|86.38|4056
1655129720000|2022-06-13 14:15:20|86.43|86.37|86.43|86.38|86.44|86.39|86.43|86.37|0
1655129730000|2022-06-13 14:15:30|86.42|86.37|86.45|86.4|86.46|86.43|86.4|86.37|59029
1655129740000|2022-06-13 14:15:40|86.44|86.42|86.44|86.42|86.46|86.43|86.44|86.4|19659
1655129750000|2022-06-13 14:15:50|86.46|86.43|86.53|86.47|86.59|86.52|86.46|86.43|118864
1655129760000|2022-06-13 14:16:00|86.54|86.48|86.53|86.46|86.59|86.54|86.48|86.45|21703
1655129770000|2022-06-13 14:16:10|86.52|86.47|86.52|86.47|86.52|86.47|86.51|86.47|11870
1655129780000|2022-06-13 14:16:20|86.51||86.51||86.52||86.5||0
1655129790000|2022-06-13 14:16:30|86.5|86.45|86.49|86.45|86.5|86.47|86.48|86.43|129702
1655129800000|2022-06-13 14:16:40|86.5|86.54|86.59|86.54|86.63|86.59|86.5|86.45|116855
1655129810000|2022-06-13 14:16:50|86.58|86.55|86.57|86.53|86.6|86.57|86.54|86.51|25076
1655129820000|2022-06-13 14:17:00|86.56|86.51|86.54|86.5|86.56|86.51|86.54|86.5|2197
1655129830000|2022-06-13 14:17:10|86.53|86.47|86.51|86.47|86.53|86.48|86.51|86.46|4323
1655129850000|2022-06-13 14:17:30|86.5|86.46|86.51|86.44|86.52|86.46|86.44|86.37|67351
1655129860000|2022-06-13 14:17:40|86.49|86.42|86.43|86.35|86.49|86.42|86.43|86.35|22
1655129870000|2022-06-13 14:17:50|86.41|86.36|86.38|86.32|86.41|86.36|86.38|86.31|115064
1655129880000|2022-06-13 14:18:00|86.37|86.31|86.49|86.46|86.5|86.46|86.37|86.29|116539
1655129890000|2022-06-13 14:18:10|86.52|86.47|86.51|86.46|86.56|86.51|86.51|86.45|4900
1655129900000|2022-06-13 14:18:20|86.5|86.45|86.5|86.45|86.51|86.45|86.45|86.42|1956
1655129910000|2022-06-13 14:18:30|86.49|86.44|86.42|86.35|86.49|86.44|86.42|86.35|4889
1655129920000|2022-06-13 14:18:40|86.44|86.37|86.39|86.35|86.44|86.37|86.39|86.34|0
1655129930000|2022-06-13 14:18:50|86.4|86.37|86.4|86.35|86.44|86.39|86.4|86.35|19178
1655129940000|2022-06-13 14:19:00|86.41|86.37|86.4|86.35|86.41|86.37|86.39|86.31|2500
1655129950000|2022-06-13 14:19:10||86.37||86.37||86.37||86.37|74
1655129960000|2022-06-13 14:19:20|86.39|86.35|86.38|86.35|86.4|86.37|86.38|86.32|5200
1655129970000|2022-06-13 14:19:30||86.34||86.33||86.34||86.33|3
1655129980000|2022-06-13 14:19:40|86.37|86.35|86.37|86.31|86.37|86.35|86.37|86.3|552
1655129990000|2022-06-13 14:19:50|86.38|86.32|86.38|86.37|86.4|86.37|86.36|86.32|13923
1655130000000|2022-06-13 14:20:00|86.4|86.36|86.32|86.29|86.4|86.36|86.32|86.29|3646
1655130010000|2022-06-13 14:20:10|86.31|86.27|86.33|86.3|86.35|86.3|86.3|86.23|15918
1655130020000|2022-06-13 14:20:20|86.37|86.31|86.33|86.31|86.39|86.37|86.33|86.3|154726
1655130030000|2022-06-13 14:20:30|86.35|86.32|86.52|86.47|86.56|86.5|86.35|86.32|105993
1655130040000|2022-06-13 14:20:40|86.5|86.44|86.51|86.47|86.61|86.56|86.5|86.44|78700
1655130050000|2022-06-13 14:20:50|86.5|86.46|86.55|86.5|86.56|86.51|86.5|86.46|19803
1655130060000|2022-06-13 14:21:00|86.56|86.51|86.56|86.5|86.63|86.56|86.56|86.5|0
1655130070000|2022-06-13 14:21:10|86.53|86.48|86.5|86.47|86.53|86.48|86.47|86.44|34109
1655130080000|2022-06-13 14:21:20|86.51|86.48|86.52|86.48|86.52|86.48|86.5|86.48|5339
1655130090000|2022-06-13 14:21:30|86.51|86.47|86.51|86.47|86.51|86.47|86.47|86.45|3861
1655130100000|2022-06-13 14:21:40|86.5|86.46|86.5|86.45|86.5|86.46|86.5|86.45|0
1655130110000|2022-06-13 14:21:50||86.48||86.48||86.48||86.48|0
1655130120000|2022-06-13 14:22:00|86.49|86.45|86.45|86.41|86.49|86.45|86.45|86.39|22846
1655130130000|2022-06-13 14:22:10|86.44|86.42|86.44|86.41|86.45|86.42|86.44|86.41|2216
1655130160000|2022-06-13 14:22:40|86.43|86.39|86.44|86.42|86.44|86.42|86.42|86.39|18265
1655130170000|2022-06-13 14:22:50|86.43|86.39|86.45|86.41|86.45|86.41|86.43|86.39|9312
1655130180000|2022-06-13 14:23:00|86.46|86.43|86.54|86.49|86.54|86.5|86.44|86.43|62081
1655130190000|2022-06-13 14:23:10|86.55|86.5|86.52|86.49|86.57|86.52|86.52|86.49|8581
1655130200000|2022-06-13 14:23:20|86.51|86.48|86.43|86.39|86.51|86.48|86.42|86.36|7436
1655130230000|2022-06-13 14:23:50|86.42|86.37|86.44|86.39|86.44|86.41|86.41|86.37|7847
1655130240000|2022-06-13 14:24:00|86.43||86.41||86.43||86.41||0
1655130250000|2022-06-13 14:24:10|||||||||4066
1655130260000|2022-06-13 14:24:20|86.4|86.36|86.39|86.35|86.4|86.36|86.39|86.35|2108
1655130270000|2022-06-13 14:24:30|86.38|86.36|86.38|86.35|86.38|86.36|86.37|86.32|1202
1655130280000|2022-06-13 14:24:40|86.39|86.36|86.41|86.36|86.42|86.4|86.39|86.35|10345
1655130290000|2022-06-13 14:24:50|86.4|86.34|86.38|86.35|86.4|86.35|86.36|86.34|12035
1655130300000|2022-06-13 14:25:00|86.37|86.34|86.42|86.38|86.46|86.41|86.37|86.34|19249
1655130310000|2022-06-13 14:25:10|86.41|86.39|86.45|86.41|86.47|86.44|86.4|86.38|23650
1655130320000|2022-06-13 14:25:20|86.46|86.42|86.44|86.41|86.49|86.44|86.42|86.41|4353
1655130330000|2022-06-13 14:25:30|86.46|86.39|86.4|86.36|86.46|86.39|86.4|86.36|5829
1655130340000|2022-06-13 14:25:40|86.39|86.35|86.36|86.31|86.39|86.36|86.34|86.27|11888
1655130350000|2022-06-13 14:25:50|86.35|86.32|86.38|86.35|86.4|86.35|86.35|86.32|11776
1655130360000|2022-06-13 14:26:00|86.36|86.34|86.39|86.37|86.42|86.37|86.35|86.33|5700
1655130370000|2022-06-13 14:26:10|86.4|86.38|86.44|86.4|86.45|86.41|86.4|86.37|5371
1655130380000|2022-06-13 14:26:20|86.43||86.44||86.44||86.43||0
1655130390000|2022-06-13 14:26:30|86.43|86.39|86.37|86.33|86.43|86.4|86.37|86.33|19023
1655130400000|2022-06-13 14:26:40|86.36|86.32|86.35|86.32|86.37|86.32|86.35|86.31|23
1655130410000|2022-06-13 14:26:50|86.34|86.33|86.37|86.34|86.37|86.34|86.34|86.33|8420
1655130420000|2022-06-13 14:27:00||86.35||86.35||86.35||86.35|0
1655130430000|2022-06-13 14:27:10|86.38|86.34|86.42|86.38|86.42|86.38|86.37|86.34|9551
1655130440000|2022-06-13 14:27:20|86.4|86.37|86.4|86.38|86.4|86.39|86.4|86.37|1592
1655130450000|2022-06-13 14:27:30|86.41|86.39|86.42|86.39|86.42|86.4|86.41|86.39|3654
1655130460000|2022-06-13 14:27:40|86.41|86.38|86.35|86.31|86.42|86.38|86.34|86.29|7141
1655130470000|2022-06-13 14:27:50|86.34|86.32|86.34|86.31|86.36|86.32|86.34|86.3|18
1655130480000|2022-06-13 14:28:00|86.33|86.32|86.35|86.31|86.38|86.33|86.29|86.25|242793
1655130490000|2022-06-13 14:28:10|86.36|86.32|86.27|86.25|86.37|86.33|86.27|86.25|11185
1655130500000|2022-06-13 14:28:20|86.26|86.23|86.25|86.2|86.26|86.23|86.21|86.17|123214
1655130510000|2022-06-13 14:28:30|86.24|86.19|86.22|86.19|86.25|86.19|86.21|86.18|0
1655130520000|2022-06-13 14:28:40|86.21|86.26|86.26|86.22|86.32|86.27|86.21|86.2|128756
1655130530000|2022-06-13 14:28:50|86.27|86.28|86.32|86.29|86.34|86.31|86.27|86.23|90530
1655130540000|2022-06-13 14:29:00||86.28||86.28||86.28||86.28|1274
1655130550000|2022-06-13 14:29:10|86.3|86.27|86.3|86.27|86.32|86.29|86.3|86.26|6934
1655130560000|2022-06-13 14:29:20|86.29|86.28|86.23|86.21|86.29|86.28|86.2|86.13|16337
1655130570000|2022-06-13 14:29:30|86.24|86.19|86.23|86.2|86.24|86.22|86.22|86.19|795
1655130580000|2022-06-13 14:29:40|86.22|86.19|86.22|86.19|86.22|86.2|86.22|86.19|89
1655130590000|2022-06-13 14:29:50|86.21|86.16|86.15|86.11|86.21|86.16|86.15|86.09|1331
1655130600000|2022-06-13 14:30:00|86.18|86.12|86.18|86.13|86.18|86.14|86.15|86.11|1859
1655130610000|2022-06-13 14:30:10|86.2|86.14|86.21|86.18|86.21|86.19|86.18|86.13|32804
1655130620000|2022-06-13 14:30:20|86.2|86.16|86.2|86.17|86.2|86.18|86.2|86.16|883
1655130630000|2022-06-13 14:30:30||86.18||86.17||86.18||86.17|0
1655130640000|2022-06-13 14:30:40|86.19|86.15|86.17|86.14|86.19|86.15|86.15|86.1|18458
1655130650000|2022-06-13 14:30:50|86.16|86.13|86.15|86.09|86.16|86.13|86.15|86.08|2622
1655130660000|2022-06-13 14:31:00|86.13||86.13||86.13||86.13||0
1655130670000|2022-06-13 14:31:10|86.12|86.1|86.12|86.1|86.12|86.1|86.12|86.1|0
1655130680000|2022-06-13 14:31:20|86.11|86.09|86.08|86.03|86.11|86.1|86.08|86.02|3549
1655130690000|2022-06-13 14:31:30||86.04||86.05||86.05||86.04|0
1655130710000|2022-06-13 14:31:50|86.1|86.06|86.09|86.06|86.1|86.08|86.08|86.05|7938
1655130720000|2022-06-13 14:32:00|||||||||11
1655130730000|2022-06-13 14:32:10|86.08|86.05|86.05|86.01|86.09|86.05|86.05|86.01|4990
1655130740000|2022-06-13 14:32:20||86.02||86.02||86.02||86.02|3474
1655130750000|2022-06-13 14:32:30|86.04|86.01|86.07|86.03|86.09|86.05|86.03|86|66534
1655130760000|2022-06-13 14:32:40|86.08|86.04|86.07|86.05|86.11|86.07|86.06|86.04|14598
1655130770000|2022-06-13 14:32:50|86.1|86.06|86.13|86.08|86.13|86.08|86.07|86.05|10765
1655130780000|2022-06-13 14:33:00|86.11|86.06|86.07|86.05|86.11|86.06|86.07|86.04|8445
1655130790000|2022-06-13 14:33:10|||||||||305
1655130800000|2022-06-13 14:33:20|86.08|86.06|86.07|86.06|86.08|86.06|86.07|86.05|5103
1655130810000|2022-06-13 14:33:30|86.08|86.07|86.13|86.09|86.13|86.09|86.08|86.07|1962
1655130820000|2022-06-13 14:33:40|86.15|86.1|86.16|86.13|86.16|86.14|86.11|86.1|1046
1655130830000|2022-06-13 14:33:50||86.14||86.13||86.14||86.13|0
1655130840000|2022-06-13 14:34:00|86.18|86.14|86.23|86.19|86.23|86.19|86.18|86.14|7530
1655130850000|2022-06-13 14:34:10|86.22|86.18|86.2|86.17|86.22|86.19|86.2|86.15|1489
1655130860000|2022-06-13 14:34:20|86.19|86.15|86.11|86.07|86.19|86.15|86.11|86.06|3434
1655130870000|2022-06-13 14:34:30|86.09|86.06|86.08|86.04|86.14|86.1|86.07|86.04|7140
1655130880000|2022-06-13 14:34:40|86.07||86.07||86.08||86.07||0
1655130890000|2022-06-13 14:34:50|||||||||34665
1655130900000|2022-06-13 14:35:00|86.06||86.06||86.08||86.06||0
1655130920000|2022-06-13 14:35:20|86.07|86.05|86.23|86.19|86.23|86.19|86.07|86.05|7917
1655130930000|2022-06-13 14:35:30|86.22|86.18|86.23|86.18|86.23|86.2|86.18|86.16|7562
1655130940000|2022-06-13 14:35:40|86.22|86.19|86.18|86.16|86.23|86.19|86.18|86.16|7030
1655130950000|2022-06-13 14:35:50|86.19|86.17|86.19|86.16|86.19|86.18|86.19|86.16|1163
1655130960000|2022-06-13 14:36:00|86.18|86.13|86.14|86.11|86.18|86.15|86.14|86.1|25621
1655130970000|2022-06-13 14:36:10|86.15|86.13|86.23|86.19|86.23|86.19|86.15|86.13|10906
1655130980000|2022-06-13 14:36:20|86.22|86.2|86.22|86.19|86.23|86.22|86.22|86.19|1153
1655130990000|2022-06-13 14:36:30|86.21|86.2|86.22|86.2|86.27|86.23|86.2|86.19|4364
1655131000000|2022-06-13 14:36:40|86.21|86.18|86.18|86.15|86.22|86.2|86.18|86.14|14979
1655131010000|2022-06-13 14:36:50|86.16|86.13|86.18|86.13|86.18|86.15|86.16|86.12|7562
1655131020000|2022-06-13 14:37:00|86.16|86.12|86.26|86.22|86.26|86.22|86.14|86.1|39791
1655131030000|2022-06-13 14:37:10|86.25|86.23|86.26|86.22|86.26|86.24|86.25|86.22|930
1655131050000|2022-06-13 14:37:30|86.25|86.23|86.24|86.19|86.25|86.23|86.21|86.17|11412
1655131060000|2022-06-13 14:37:40|86.25|86.21|86.24|86.21|86.26|86.24|86.24|86.21|20775
1655131070000|2022-06-13 14:37:50|86.23|86.2|86.21|86.17|86.23|86.2|86.21|86.17|12012
1655131080000|2022-06-13 14:38:00|86.2|86.18|86.18|86.16|86.2|86.18|86.18|86.15|7092
1655131090000|2022-06-13 14:38:10|86.19|86.17|86.21|86.17|86.21|86.18|86.19|86.16|1524
1655131100000|2022-06-13 14:38:20||86.18||86.18||86.18||86.18|537
1655131110000|2022-06-13 14:38:30|86.24|86.19|86.26|86.22|86.27|86.24|86.23|86.19|10475
1655131120000|2022-06-13 14:38:40|86.27|86.23|86.26|86.21|86.27|86.23|86.26|86.21|5163
1655131130000|2022-06-13 14:38:50|86.27|86.22|86.32|86.28|86.34|86.28|86.27|86.22|11668
1655131140000|2022-06-13 14:39:00|86.31|86.27|86.28|86.25|86.31|86.27|86.28|86.24|7021
1655131150000|2022-06-13 14:39:10|86.3|86.26|86.3|86.28|86.36|86.31|86.3|86.26|17460
1655131160000|2022-06-13 14:39:20|86.29|86.25|86.27|86.23|86.29|86.25|86.26|86.23|2897
1655131170000|2022-06-13 14:39:30|86.26|86.25|86.22|86.18|86.27|86.25|86.22|86.18|3944
1655131180000|2022-06-13 14:39:40|86.23|86.19|86.21|86.18|86.23|86.19|86.19|86.18|3899
1655131200000|2022-06-13 14:40:00|||||||||5771
1655131210000|2022-06-13 14:40:10|86.2|86.16|86.19|86.16|86.21|86.18|86.19|86.16|3386
1655131220000|2022-06-13 14:40:20|86.2|86.17|86.19|86.17|86.2|86.17|86.19|86.17|19
1655131230000|2022-06-13 14:40:30|86.2|86.18|86.22|86.2|86.23|86.21|86.2|86.18|14087
1655131240000|2022-06-13 14:40:40||86.18||86.18||86.18||86.18|728
1655131250000|2022-06-13 14:40:50||86.19||86.18||86.19||86.18|0
1655131260000|2022-06-13 14:41:00|86.24|86.19|86.2|86.16|86.24|86.22|86.2|86.15|6540
1655131280000|2022-06-13 14:41:20|86.21|86.17|86.2|86.17|86.21|86.18|86.2|86.16|5362
1655131290000|2022-06-13 14:41:30|86.17|86.16|86.11|86.07|86.19|86.16|86.1|86.06|10874
1655131300000|2022-06-13 14:41:40|86.1|86.08|86.11|86.08|86.11|86.08|86.1|86.07|1151
1655131310000|2022-06-13 14:41:50|86.13|86.1|86.16|86.12|86.16|86.12|86.12|86.1|9103
1655131320000|2022-06-13 14:42:00|86.15|86.13|86.18|86.14|86.19|86.16|86.15|86.13|24309
1655131330000|2022-06-13 14:42:10|86.2|86.15|86.19|86.16|86.22|86.18|86.18|86.15|2470
1655131340000|2022-06-13 14:42:20|86.18|86.14|86.24|86.2|86.26|86.21|86.16|86.14|31786
1655131350000|2022-06-13 14:42:30|86.25|86.21|86.26|86.23|86.26|86.23|86.25|86.21|5818
1655131360000|2022-06-13 14:42:40|86.25|86.21|86.2|86.15|86.25|86.22|86.19|86.15|17721
1655131370000|2022-06-13 14:42:50|||||||||1140
1655131380000|2022-06-13 14:43:00|86.19|86.14|86.17|86.13|86.19|86.14|86.17|86.13|81
1655131390000|2022-06-13 14:43:10|86.16|86.11|86.14|86.09|86.16|86.11|86.14|86.09|1216
1655131400000|2022-06-13 14:43:20||86.08||86.09||86.09||86.07|0
1655131410000|2022-06-13 14:43:30|86.13|86.1|86.13|86.09|86.14|86.1|86.12|86.09|0
1655131420000|2022-06-13 14:43:40|86.14|86.1|86.25|86.22|86.27|86.23|86.13|86.1|628327
1655131430000|2022-06-13 14:43:50|86.24|86.2|86.21|86.18|86.3|86.24|86.21|86.17|12972
1655131440000|2022-06-13 14:44:00|86.2|86.17|86.17|86.12|86.21|86.17|86.17|86.12|5140
1655131450000|2022-06-13 14:44:10||86.13||86.13||86.13||86.12|0
1655131460000|2022-06-13 14:44:20|86.19|86.14|86.16|86.12|86.2|86.18|86.16|86.12|8806
1655131470000|2022-06-13 14:44:30||86.13||86.12||86.13||86.12|0
1655131480000|2022-06-13 14:44:40|86.15|86.13|86.16|86.12|86.16|86.13|86.15|86.12|640
1655131490000|2022-06-13 14:44:50|86.14||86.14||86.16||86.14||0
1655131500000|2022-06-13 14:45:00||86.1||86.11||86.12||86.1|23917
1655131510000|2022-06-13 14:45:10|86.13|86.12|86.17|86.14|86.19|86.16|86.13|86.11|16550
1655131520000|2022-06-13 14:45:20|86.15|86.11|86.16|86.11|86.16|86.11|86.15|86.11|2637
1655131530000|2022-06-13 14:45:30|86.15|86.08|86.09|86.06|86.15|86.11|86.09|86.04|40791
1655131540000|2022-06-13 14:45:40|86.08|86.04|86.14|86.08|86.14|86.08|86|85.96|94010
1655131550000|2022-06-13 14:45:50|86.13|86.07|86.06|86.02|86.13|86.07|86.06|86.02|55699
1655131560000|2022-06-13 14:46:00|86.05||86.05||86.06||86.04||17
1655131570000|2022-06-13 14:46:10|86.04|86|86.04|86.01|86.06|86.02|86.01|85.97|14863
1655131580000|2022-06-13 14:46:20|86.05|86.02|86.07|86.03|86.09|86.05|86.05|86.01|27785
1655131590000|2022-06-13 14:46:30|86.06|86.04|86.06|86.04|86.07|86.04|86.06|86.04|461
1655131600000|2022-06-13 14:46:40|86.09|86.05|86.06|86.04|86.09|86.06|86.06|86.04|7533
1655131610000|2022-06-13 14:46:50|86.05|86.03|86.06|86.03|86.06|86.03|86.05|86.03|5204
1655131620000|2022-06-13 14:47:00|86.07|86.04|86.07|86.03|86.09|86.07|86.07|86.03|11710
1655131630000|2022-06-13 14:47:10|86.09|86.04|86.09|86.06|86.09|86.07|86.07|86.04|6097
1655131640000|2022-06-13 14:47:20|86.1|86.07|86.13|86.08|86.16|86.1|86.1|86.07|5132
1655131650000|2022-06-13 14:47:30|86.12|86.09|86.13|86.11|86.16|86.11|86.11|86.09|1191
1655131660000|2022-06-13 14:47:40|86.12||86.12||86.13||86.12||11879
1655131670000|2022-06-13 14:47:50|86.13|86.12|86.13|86.12|86.13|86.12|86.13|86.12|4659
1655131680000|2022-06-13 14:48:00|86.12|86.11|86.02|85.98|86.12|86.11|86.02|85.98|16949
1655131690000|2022-06-13 14:48:10|86.01|85.99|86.01|85.97|86.04|86|86.01|85.97|1749
1655131700000|2022-06-13 14:48:20|85.99|85.98|85.99|85.96|86.01|85.98|85.98|85.96|14876
1655131710000|2022-06-13 14:48:30|86|85.97|85.98|85.95|86.01|85.97|85.94|85.89|26027
1655131720000|2022-06-13 14:48:40||85.96||85.95||85.96||85.94|0
1655131730000|2022-06-13 14:48:50|85.97|85.94|85.98|85.95|85.99|85.97|85.96|85.94|14735
1655131740000|2022-06-13 14:49:00|85.97|85.96|85.99|85.95|85.99|85.97|85.97|85.95|5754
1655131750000|2022-06-13 14:49:10|86|85.96|85.99|85.97|86.01|85.97|85.99|85.96|2336
1655131760000|2022-06-13 14:49:20|85.98|85.95|85.94|85.89|85.98|85.95|85.93|85.87|3132
1655131770000|2022-06-13 14:49:30|85.93|85.9|85.92|85.9|85.94|85.91|85.92|85.9|500
1655131780000|2022-06-13 14:49:40|85.93|85.88|85.91|85.88|85.93|85.89|85.91|85.88|1252
1655131790000|2022-06-13 14:49:50||85.89||85.89||85.89||85.89|0
1655131800000|2022-06-13 14:50:00|85.9|85.87|85.83|85.79|85.91|85.89|85.83|85.77|4810
1655131810000|2022-06-13 14:50:10|85.84|85.8|85.83|85.79|85.87|85.83|85.83|85.79|8145
1655131820000|2022-06-13 14:50:20|85.84|85.78|85.85|85.82|85.87|85.83|85.84|85.77|15502
1655131830000|2022-06-13 14:50:30|||||||||6
1655131840000|2022-06-13 14:50:40|85.86|85.83|85.82|85.79|85.9|85.85|85.82|85.79|9244
1655131850000|2022-06-13 14:50:50|85.84||85.82||85.85||85.82||0
1655131860000|2022-06-13 14:51:00|85.83|85.8|85.81|85.79|85.86|85.82|85.81|85.79|7247
1655131870000|2022-06-13 14:51:10|85.79|85.76|85.78|85.74|85.79|85.76|85.78|85.72|14101
1655131880000|2022-06-13 14:51:20||85.75||85.74||85.76||85.74|3474
1655131890000|2022-06-13 14:51:30||85.75||85.74||85.75||85.74|30859
1655131900000|2022-06-13 14:51:40|85.77||85.77||85.77||85.77||2078
1655131910000|2022-06-13 14:51:50|85.78|85.75|85.78|85.74|85.78|85.77|85.78|85.74|10177
1655131920000|2022-06-13 14:52:00|85.77|85.75|85.78|85.75|85.78|85.76|85.77|85.74|1915
1655131930000|2022-06-13 14:52:10|85.8|85.77|85.81|85.78|85.81|85.79|85.79|85.77|27981
1655131940000|2022-06-13 14:52:20|85.79|85.79|85.86|85.82|85.87|85.82|85.77|85.75|11946
1655131950000|2022-06-13 14:52:30|85.87|85.84|85.92|85.89|85.93|85.89|85.87|85.84|578701
1655131960000|2022-06-13 14:52:40|85.94|85.9|85.92|85.88|85.98|85.94|85.92|85.88|18424
1655131970000|2022-06-13 14:52:50|85.91|85.89|85.92|85.88|85.92|85.89|85.91|85.88|46
1655131980000|2022-06-13 14:53:00|85.94|85.89|85.97|85.93|86|85.96|85.94|85.89|34687
1655131990000|2022-06-13 14:53:10|85.96|85.92|85.95|85.91|85.96|85.92|85.93|85.91|1320
1655132000000|2022-06-13 14:53:20|85.97|85.92|85.99|85.94|86.02|85.97|85.95|85.91|42255
1655132010000|2022-06-13 14:53:30|85.97|85.93|85.95|85.91|85.97|85.94|85.95|85.91|2469
1655132020000|2022-06-13 14:53:40|85.94|85.93|85.95|85.9|85.95|85.93|85.91|85.88|18184
1655132030000|2022-06-13 14:53:50|85.96|85.91|85.94|85.89|85.96|85.93|85.93|85.89|17000
1655132040000|2022-06-13 14:54:00|85.93|85.9|85.93|85.91|85.94|85.91|85.93|85.9|0
1655132050000|2022-06-13 14:54:10|85.92|85.89|85.92|85.88|85.92|85.89|85.92|85.88|9750
1655132060000|2022-06-13 14:54:20||85.89||85.89||85.89||85.89|955
1655132070000|2022-06-13 14:54:30|85.93|85.9|85.93|85.9|85.93|85.91|85.93|85.89|11107
1655132090000|2022-06-13 14:54:50||85.91||85.9||85.91||85.9|1974
1655132100000|2022-06-13 14:55:00|85.9|85.89|85.89|85.86|85.92|85.89|85.88|85.86|14092
1655132110000|2022-06-13 14:55:10|85.88||85.88||85.88||85.88||0
1655132120000|2022-06-13 14:55:20|85.89|85.87|85.89|85.87|85.89|85.88|85.88|85.86|8538
1655132130000|2022-06-13 14:55:30|85.88|85.86|85.87|85.84|85.88|85.86|85.87|85.84|5936
1655132140000|2022-06-13 14:55:40|85.88|85.85|85.88|85.86|85.89|85.87|85.88|85.85|3375
1655132150000|2022-06-13 14:55:50|85.89|85.87|85.89|85.86|85.93|85.89|85.88|85.85|47312
1655132160000|2022-06-13 14:56:00|85.88|85.87|85.97|85.94|85.99|85.94|85.88|85.87|33042
1655132170000|2022-06-13 14:56:10|85.99|85.93|85.99|85.96|85.99|85.96|85.99|85.93|36141
1655132180000|2022-06-13 14:56:20|86.02|85.97|86.04|86.01|86.07|86.03|86.02|85.97|9419
1655132190000|2022-06-13 14:56:30|86.03|85.99|86|85.98|86.03|85.99|86|85.96|2260
1655132200000|2022-06-13 14:56:40|85.99|85.97|85.99|85.97|85.99|85.98|85.99|85.97|21043
1655132210000|2022-06-13 14:56:50|||||||||1146
1655132220000|2022-06-13 14:57:00|85.98|85.96|85.97|85.96|86|85.98|85.97|85.93|49346
1655132230000|2022-06-13 14:57:10|85.96|85.94|85.91|85.88|85.96|85.94|85.89|85.86|11672
1655132240000|2022-06-13 14:57:20|85.9|85.87|85.9|85.87|85.93|85.89|85.9|85.86|14696
1655132250000|2022-06-13 14:57:30|85.92|85.88|85.9|85.87|85.93|85.91|85.9|85.86|4046
1655132260000|2022-06-13 14:57:40|85.91|85.88|85.89|85.87|85.91|85.88|85.89|85.87|6776
1655132270000|2022-06-13 14:57:50|85.88|85.86|85.85|85.83|85.88|85.86|85.85|85.83|9139
1655132280000|2022-06-13 14:58:00|85.84|85.82|85.85|85.82|85.85|85.83|85.84|85.82|4298
1655132290000|2022-06-13 14:58:10|85.83|85.83|85.86|85.83|85.88|85.85|85.83|85.8|62351
1655132300000|2022-06-13 14:58:20|85.85|85.84|85.83|85.79|85.86|85.85|85.83|85.79|58645
1655132310000|2022-06-13 14:58:30|85.84|85.8|85.92|85.91|85.95|85.91|85.84|85.8|54447
1655132320000|2022-06-13 14:58:40|85.91|85.88|85.9|85.87|85.91|85.88|85.89|85.87|9430
1655132330000|2022-06-13 14:58:50|85.91|85.9|85.9|85.86|85.91|85.9|85.9|85.86|8636
1655132340000|2022-06-13 14:59:00|85.91|85.87|85.97|85.92|85.99|85.95|85.91|85.86|14858
1655132350000|2022-06-13 14:59:10|85.96|85.94|85.95|85.92|85.97|85.94|85.95|85.92|1750
1655132360000|2022-06-13 14:59:20|||||||||43488
1655132370000|2022-06-13 14:59:30|85.94|85.9|85.92|85.89|85.96|85.92|85.92|85.89|13706
1655132380000|2022-06-13 14:59:40|85.91|85.87|85.9|85.86|85.91|85.87|85.9|85.86|3662
1655132390000|2022-06-13 14:59:50|85.92|85.87|85.9|85.87|85.92|85.89|85.9|85.86|9999
1655132400000|2022-06-13 15:00:00|85.88|85.86|85.89|85.85|85.94|85.9|85.87|85.83|38933
1655132410000|2022-06-13 15:00:10|85.88|85.86|85.89|85.86|85.89|85.86|85.88|85.86|0
1655132420000|2022-06-13 15:00:20|85.88|85.87|85.89|85.87|85.9|85.88|85.87|85.86|10953
1655132430000|2022-06-13 15:00:30|85.91|85.86|85.9|85.87|85.91|85.88|85.89|85.86|5339
1655132450000|2022-06-13 15:00:50|85.89|85.86|85.85|85.83|85.89|85.86|85.85|85.82|5982
1655132460000|2022-06-13 15:01:00|85.84|85.82|85.82|85.77|85.86|85.82|85.78|85.75|66502
1655132470000|2022-06-13 15:01:10|85.8|85.78|85.8|85.77|85.81|85.78|85.8|85.77|5642
1655132480000|2022-06-13 15:01:20|85.79|85.75|85.77|85.75|85.79|85.75|85.77|85.72|4710
1655132490000|2022-06-13 15:01:30|85.76|85.73|85.81|85.76|85.81|85.76|85.76|85.73|13253
1655132500000|2022-06-13 15:01:40|85.8|85.77|85.81|85.78|85.82|85.78|85.8|85.77|6610
1655132510000|2022-06-13 15:01:50|85.82|85.79|85.79|85.76|85.85|85.8|85.78|85.76|677
1655132520000|2022-06-13 15:02:00|85.78|85.74|85.75|85.71|85.78|85.74|85.71|85.66|14341
1655132530000|2022-06-13 15:02:10|85.73|85.69|85.81|85.77|85.81|85.77|85.72|85.69|7908
1655132540000|2022-06-13 15:02:20|85.82|85.78|85.93|85.89|85.94|85.9|85.79|85.78|12852
1655132550000|2022-06-13 15:02:30|85.95|85.9|85.95|85.91|85.97|85.92|85.92|85.88|8907
1655132560000|2022-06-13 15:02:40|85.94|85.92|85.95|85.92|85.95|85.92|85.94|85.92|1249
1655132570000|2022-06-13 15:02:50|85.96||85.95||85.96||85.95||110
1655132580000|2022-06-13 15:03:00|85.96|85.93|85.96|85.93|85.97|85.95|85.95|85.92|6783
1655132590000|2022-06-13 15:03:10|85.95|85.91|85.97|85.94|86|85.96|85.92|85.87|1245535
1655132600000|2022-06-13 15:03:20|85.96|85.93|85.99|85.95|86|85.96|85.96|85.92|14325
1655132610000|2022-06-13 15:03:30|85.97|85.94|85.91|85.87|85.97|85.94|85.9|85.86|9693
1655132620000|2022-06-13 15:03:40|85.9||85.9||85.9||85.9||582
1655132630000|2022-06-13 15:03:50|85.91|85.88|85.93|85.9|85.93|85.91|85.91|85.88|9614
1655132640000|2022-06-13 15:04:00|85.94|85.91|85.94|85.89|85.97|85.93|85.93|85.89|52632
1655132650000|2022-06-13 15:04:10|85.93|85.91|85.92|85.89|85.93|85.91|85.92|85.89|1234
1655132660000|2022-06-13 15:04:20|85.91|85.9|85.92|85.9|85.93|85.9|85.9|85.87|8291
1655132670000|2022-06-13 15:04:30|85.93|85.91|85.92|85.9|85.93|85.91|85.91|85.87|15160
1655132680000|2022-06-13 15:04:40|85.93|85.92|85.98|85.94|86.02|85.98|85.93|85.92|12571
1655132690000|2022-06-13 15:04:50|85.97|85.93|85.96|85.91|85.97|85.93|85.93|85.89|47093
1655132700000|2022-06-13 15:05:00|85.95||85.95||85.95||85.95||320
1655132710000|2022-06-13 15:05:10|85.96|85.92|85.91|85.89|85.96|85.93|85.91|85.89|3017
1655132720000|2022-06-13 15:05:20|85.9|85.87|85.92|85.89|85.92|85.9|85.9|85.86|25486
1655132730000|2022-06-13 15:05:30|85.93|85.91|85.95|85.92|85.95|85.93|85.93|85.9|7092
1655132740000|2022-06-13 15:05:40|85.93|85.91|85.94|85.91|85.95|85.93|85.93|85.9|4717
1655132750000|2022-06-13 15:05:50||85.92||85.91||85.92||85.91|0
1655132760000|2022-06-13 15:06:00||85.92||85.91||85.92||85.91|7094
1655132770000|2022-06-13 15:06:10|85.95|85.92|86.04|86|86.04|86|85.94|85.92|7192
1655132780000|2022-06-13 15:06:20|86.06|86.01|86.07|86.03|86.11|86.05|86.06|86.01|9077
1655132790000|2022-06-13 15:06:30|86.06||86.06||86.06||86.06||1027
1655132800000|2022-06-13 15:06:40|86.04|86.02|86.06|86.02|86.06|86.03|86.04|86.01|12016
1655132810000|2022-06-13 15:06:50|86.05|86.03|86.07|86.03|86.12|86.07|86.03|86.03|10199
1655132820000|2022-06-13 15:07:00|86.06|86.02|86.06|86.03|86.06|86.03|86.05|86.02|0
1655132830000|2022-06-13 15:07:10|86.05|86.02|86.04|86|86.05|86.02|86.04|86|4828
1655132840000|2022-06-13 15:07:20||86.01||86.01||86.01||86.01|18
1655132850000|2022-06-13 15:07:30|86.03|86|86.03|86|86.04|86|86.01|85.98|4504
1655132860000|2022-06-13 15:07:40|86.04|86.02|86.03|86.01|86.04|86.02|86.03|86.01|3655
1655132870000|2022-06-13 15:07:50|86.04|86.02|86.05|86.02|86.1|86.06|86.04|86|31846
1655132880000|2022-06-13 15:08:00|86.04||86.04||86.04||86.04||0
1655132890000|2022-06-13 15:08:10|86.03|86.01|86.01|85.97|86.03|86.02|86|85.96|20115
1655132900000|2022-06-13 15:08:20||85.98||85.98||85.98||85.98|502
1655132910000|2022-06-13 15:08:30|86|85.99|86|85.98|86|85.99|85.99|85.97|8969
1655132920000|2022-06-13 15:08:40|86.01|85.97|86.09|86.06|86.14|86.08|86.01|85.97|62999
1655132930000|2022-06-13 15:08:50|86.1|86.04|86.12|86.08|86.14|86.1|86.06|86.03|13307
1655132940000|2022-06-13 15:09:00|86.13|86.07|86.14|86.11|86.16|86.11|86.13|86.07|10338
1655132950000|2022-06-13 15:09:10|86.13|86.1|86.15|86.11|86.2|86.14|86.11|86.06|8550
1655132960000|2022-06-13 15:09:20|86.16|86.12|86.19|86.16|86.19|86.16|86.16|86.11|12323
1655132970000|2022-06-13 15:09:30||86.17||86.16||86.17||86.16|58
1655132980000|2022-06-13 15:09:40|86.18|86.15|86.16|86.15|86.18|86.15|86.16|86.12|5121
1655132990000|2022-06-13 15:09:50|86.15|86.14|86.15|86.11|86.16|86.14|86.15|86.11|304655
1655133000000|2022-06-13 15:10:00|86.14|86.09|86.11|86.08|86.16|86.12|86.11|86.07|45769
1655133010000|2022-06-13 15:10:10|86.1|86.09|86.08|86.05|86.1|86.09|86.08|86.05|2086
1655133020000|2022-06-13 15:10:20|86.09|86.06|86.1|86.08|86.11|86.1|86.09|86.06|43063
1655133030000|2022-06-13 15:10:30|86.09|86.06|86.06|86.02|86.09|86.06|86.06|86.01|9301
1655133040000|2022-06-13 15:10:40|86.07|86.01|86.07|86.04|86.09|86.08|86.05|86.01|45571
1655133050000|2022-06-13 15:10:50|86.09|86.06|86.09|86.04|86.1|86.06|86.08|86.04|4467
1655133060000|2022-06-13 15:11:00|86.07|86.03|86.08|86.04|86.09|86.06|86.05|86.03|4688
1655133070000|2022-06-13 15:11:10|86.07|86.06|86.11|86.08|86.12|86.08|86.07|86.06|2551
1655133080000|2022-06-13 15:11:20|86.13|86.1|86.14|86.1|86.17|86.12|86.13|86.1|122
1655133090000|2022-06-13 15:11:30|86.13|86.11|86.12|86.1|86.14|86.11|86.12|86.08|2094
1655133100000|2022-06-13 15:11:40|86.14|86.11|86.18|86.13|86.2|86.16|86.14|86.11|5254
1655133110000|2022-06-13 15:11:50|86.17|86.12|86.18|86.15|86.18|86.15|86.14|86.12|927
1655133120000|2022-06-13 15:12:00|86.17|86.14|86.21|86.18|86.24|86.18|86.17|86.13|3496
1655133130000|2022-06-13 15:12:10|86.2|86.17|86.21|86.17|86.21|86.17|86.19|86.17|3124
1655133140000|2022-06-13 15:12:20|86.18|86.18|86.25|86.21|86.26|86.21|86.18|86.17|3130
1655133150000|2022-06-13 15:12:30|86.26|86.22|86.24|86.2|86.27|86.22|86.24|86.19|107764
1655133160000|2022-06-13 15:12:40|86.22|86.22|86.21|86.18|86.24|86.22|86.21|86.18|1838
1655133170000|2022-06-13 15:12:50|86.22|86.19|86.27|86.22|86.29|86.24|86.21|86.17|5648
1655133180000|2022-06-13 15:13:00|86.26|86.24|86.26|86.22|86.26|86.24|86.26|86.22|0
1655133190000|2022-06-13 15:13:10||86.23||86.23||86.24||86.23|649
1655133200000|2022-06-13 15:13:20|86.25|86.21|86.24|86.21|86.25|86.21|86.24|86.21|3432
1655133210000|2022-06-13 15:13:30|86.23|86.22|86.24|86.22|86.24|86.22|86.23|86.21|3645
1655133220000|2022-06-13 15:13:40||86.21||86.21||86.22||86.21|0
1655133230000|2022-06-13 15:13:50||86.22||86.22||86.22||86.22|669
1655133240000|2022-06-13 15:14:00||86.21||86.21||86.22||86.21|2122
1655133250000|2022-06-13 15:14:10||86.22||86.22||86.22||86.21|3081
1655133260000|2022-06-13 15:14:20|86.23|86.21|86.21|86.19|86.23|86.21|86.21|86.19|5861
1655133270000|2022-06-13 15:14:30|86.22|86.2|86.21|86.19|86.22|86.21|86.19|86.17|5901
1655133280000|2022-06-13 15:14:40|86.22|86.18|86.21|86.18|86.27|86.23|86.21|86.18|1698
1655133290000|2022-06-13 15:14:50|86.22|86.23|86.22|86.19|86.24|86.23|86.22|86.17|33230
1655133300000|2022-06-13 15:15:00|86.24|86.2|86.29|86.27|86.32|86.28|86.24|86.2|24528
1655133310000|2022-06-13 15:15:10|86.28|86.25|86.28|86.26|86.3|86.26|86.27|86.25|4164
1655133320000|2022-06-13 15:15:20|86.31|86.27|86.3|86.26|86.32|86.28|86.3|86.26|12182
1655133330000|2022-06-13 15:15:30|86.29|86.24|86.29|86.27|86.31|86.27|86.27|86.24|4124
1655133340000|2022-06-13 15:15:40|86.3|86.28|86.33|86.29|86.34|86.31|86.3|86.28|21053
1655133350000|2022-06-13 15:15:50||86.3||86.31||86.31||86.3|0
1655133360000|2022-06-13 15:16:00|86.32|86.3|86.32|86.3|86.33|86.31|86.31|86.3|12603
1655133370000|2022-06-13 15:16:10|86.33|86.31|86.32|86.29|86.34|86.32|86.31|86.29|8584
1655133380000|2022-06-13 15:16:20|86.31|86.28|86.29|86.27|86.31|86.28|86.29|86.27|9900
1655133400000|2022-06-13 15:16:40|||||||||1146
1655133410000|2022-06-13 15:16:50|||||||||2639
1655133420000|2022-06-13 15:17:00|86.28|86.28|86.33|86.31|86.34|86.31|86.28|86.27|13062
1655133430000|2022-06-13 15:17:10|86.34|86.32|86.34|86.32|86.34|86.32|86.34|86.32|752
1655133440000|2022-06-13 15:17:20|86.35|86.33|86.34|86.32|86.35|86.34|86.34|86.32|3253
1655133450000|2022-06-13 15:17:30|||||||||2301
1655133460000|2022-06-13 15:17:40|86.33||86.33||86.33||86.33||6762
1655133470000|2022-06-13 15:17:50|86.34|86.33|86.39|86.37|86.42|86.38|86.34|86.33|15815
1655133480000|2022-06-13 15:18:00|86.4|86.35|86.4|86.37|86.4|86.38|86.37|86.35|1377
1655133490000|2022-06-13 15:18:10|86.39|86.38|86.44|86.41|86.48|86.42|86.38|86.36|3786
1655133500000|2022-06-13 15:18:20||86.4||86.41||86.42||86.4|32211
1655133510000|2022-06-13 15:18:30|86.43||86.43||86.44||86.43||400
1655133530000|2022-06-13 15:18:50|86.44|86.42|86.44|86.41|86.44|86.42|86.42|86.41|827
1655133540000|2022-06-13 15:19:00|86.42||86.42||86.42||86.42||200
1655133550000|2022-06-13 15:19:10|86.44|86.42|86.43|86.42|86.44|86.43|86.43|86.41|13076
1655133560000|2022-06-13 15:19:20|86.46|86.43|86.44|86.42|86.47|86.43|86.44|86.42|2555
1655133570000|2022-06-13 15:19:30||86.43||86.43||86.43||86.42|500
1655133580000|2022-06-13 15:19:40|86.45|86.42|86.45|86.42|86.45|86.42|86.44|86.42|12166
1655133590000|2022-06-13 15:19:50|86.47|86.43|86.47|86.44|86.55|86.5|86.47|86.42|44025
1655133600000|2022-06-13 15:20:00|86.46|86.43|86.38|86.34|86.46|86.43|86.35|86.31|31650
1655133610000|2022-06-13 15:20:10|86.37|86.35|86.36|86.35|86.38|86.36|86.36|86.35|18889
1655133620000|2022-06-13 15:20:20|86.35|86.33|86.33|86.31|86.37|86.33|86.33|86.31|7648
1655133630000|2022-06-13 15:20:30|86.32|86.3|86.31|86.29|86.33|86.31|86.31|86.29|15847
1655133640000|2022-06-13 15:20:40|86.33|86.27|86.29|86.27|86.33|86.27|86.29|86.27|4496
1655133650000|2022-06-13 15:20:50|86.3|86.28|86.3|86.27|86.35|86.3|86.3|86.27|5667
1655133660000|2022-06-13 15:21:00|86.31|86.28|86.3|86.29|86.31|86.29|86.29|86.27|1987
1655133670000|2022-06-13 15:21:10|86.31|86.28|86.29|86.27|86.34|86.3|86.29|86.27|2153
1655133680000|2022-06-13 15:21:20|86.28|86.25|86.2|86.18|86.28|86.25|86.2|86.16|7577
1655133690000|2022-06-13 15:21:30|86.19|86.16|86.2|86.18|86.2|86.18|86.19|86.16|7634
1655133700000|2022-06-13 15:21:40|86.21|86.19|86.21|86.19|86.21|86.2|86.2|86.19|4168
1655133710000|2022-06-13 15:21:50|86.2|86.16|86.2|86.17|86.21|86.17|86.19|86.16|1237
1655133720000|2022-06-13 15:22:00|86.19|86.16|86.21|86.18|86.21|86.19|86.15|86.13|10727
1655133730000|2022-06-13 15:22:10||86.19||86.19||86.19||86.19|0
1655133740000|2022-06-13 15:22:20|86.22|86.2|86.21|86.19|86.25|86.21|86.2|86.19|13820
1655133750000|2022-06-13 15:22:30|86.2|86.17|86.21|86.2|86.25|86.21|86.2|86.17|10529
1655133760000|2022-06-13 15:22:40||86.19||86.19||86.19||86.19|0
1655133770000|2022-06-13 15:22:50||86.2||86.19||86.2||86.19|9206
1655133780000|2022-06-13 15:23:00|86.23|86.17|86.24|86.2|86.24|86.2|86.2|86.17|10994
1655133790000|2022-06-13 15:23:10|86.27|86.21|86.26|86.24|86.28|86.24|86.26|86.2|1404
1655133800000|2022-06-13 15:23:20|86.25|86.23|86.25|86.23|86.25|86.23|86.25|86.23|0
1655133810000|2022-06-13 15:23:30|86.26|86.24|86.24|86.23|86.3|86.26|86.24|86.23|11422
1655133820000|2022-06-13 15:23:40|86.26|86.24|86.26|86.24|86.26|86.24|86.26|86.23|7523
1655133830000|2022-06-13 15:23:50|86.29|86.25|86.25|86.23|86.3|86.26|86.25|86.23|8569
1655133840000|2022-06-13 15:24:00|86.24|86.21|86.19|86.15|86.24|86.21|86.19|86.15|3622
1655133850000|2022-06-13 15:24:10|86.18|86.14|86.16|86.14|86.18|86.14|86.16|86.13|6122
1655133870000|2022-06-13 15:24:30|86.18|86.15|86.17|86.15|86.19|86.17|86.17|86.15|2878
1655133880000|2022-06-13 15:24:40|86.16|86.14|86.17|86.14|86.21|86.17|86.15|86.14|10982
1655133890000|2022-06-13 15:24:50||86.15||86.15||86.15||86.14|13737
1655133900000|2022-06-13 15:25:00|86.18|86.16|86.25|86.23|86.27|86.23|86.18|86.15|7235
1655133910000|2022-06-13 15:25:10|86.27|86.21|86.32|86.27|86.34|86.29|86.27|86.21|4859
1655133920000|2022-06-13 15:25:20|86.33|86.28|86.26|86.23|86.33|86.28|86.25|86.21|16095
1655133930000|2022-06-13 15:25:30|86.25|86.22|86.25|86.21|86.26|86.23|86.25|86.2|0
1655133940000|2022-06-13 15:25:40||86.22||86.22||86.23||86.22|0
1655133950000|2022-06-13 15:25:50|86.24|86.21|86.24|86.22|86.25|86.22|86.24|86.21|8234
1655133960000|2022-06-13 15:26:00|||||||||5805
1655133970000|2022-06-13 15:26:10|86.23|86.21|86.19|86.15|86.24|86.22|86.17|86.13|21457
1655133980000|2022-06-13 15:26:20|86.18|86.14|86.16|86.15|86.19|86.16|86.16|86.13|19796
1655133990000|2022-06-13 15:26:30|86.15|86.14|86.11|86.08|86.16|86.14|86.11|86.06|6567
1655134000000|2022-06-13 15:26:40|86.1|86.07|86.06|86.04|86.1|86.07|86.06|86.01|124
1655134010000|2022-06-13 15:26:50|86.08|86.05|86.08|86.06|86.08|86.06|86.08|86.05|6553
1655134020000|2022-06-13 15:27:00|86.09|86.07|86.18|86.15|86.2|86.16|86.08|86.06|8799
1655134030000|2022-06-13 15:27:10|86.2|86.16|86.16|86.14|86.21|86.18|86.16|86.12|36832
1655134040000|2022-06-13 15:27:20|86.15|86.12|86.19|86.15|86.22|86.18|86.15|86.1|54916
1655134050000|2022-06-13 15:27:30|86.18|86.14|86.18|86.15|86.18|86.15|86.17|86.14|8366
1655134060000|2022-06-13 15:27:40|86.17|86.14|86.17|86.14|86.17|86.15|86.16|86.11|7513
1655134070000|2022-06-13 15:27:50|86.16|86.12|86.15|86.13|86.16|86.15|86.15|86.12|1227
1655134080000|2022-06-13 15:28:00|86.14|86.14|86.12|86.09|86.14|86.14|86.12|86.06|26003
1655134090000|2022-06-13 15:28:10|86.11|86.1|86.09|86.07|86.11|86.1|86.09|86.04|10105
1655134100000|2022-06-13 15:28:20|86.08|86.05|86.08|86.05|86.09|86.05|86.08|86.05|773
1655134110000|2022-06-13 15:28:30|86.07|86.03|86.06|86.03|86.07|86.03|86.06|86.03|915
1655134120000|2022-06-13 15:28:40|86.05|86.04|86|85.97|86.06|86.04|85.99|85.94|13455
1655134130000|2022-06-13 15:28:50|85.99|85.96|86|85.97|86.01|85.99|85.99|85.95|29555
1655134140000|2022-06-13 15:29:00|85.99|85.96|85.98|85.93|86|85.97|85.96|85.92|91693
1655134150000|2022-06-13 15:29:10|85.99|85.91|85.93|85.9|85.99|85.92|85.92|85.88|4855
1655134160000|2022-06-13 15:29:20|85.92|85.88|85.89|85.86|85.92|85.88|85.88|85.83|12162
1655134170000|2022-06-13 15:29:30|85.9|85.88|85.9|85.85|85.9|85.88|85.9|85.85|23502
1655134180000|2022-06-13 15:29:40|85.89|85.83|85.86|85.81|85.9|85.86|85.82|85.76|47272
1655134190000|2022-06-13 15:29:50|85.88|85.82|85.79|85.72|85.9|85.84|85.79|85.72|25320
1655190000000|2022-06-14 07:00:00|87.66|87.29|87.65|87.47|87.72|87.53|87.21|87.2|168240
1655190010000|2022-06-14 07:00:10|87.67|87.44|87.62|87.46|87.68|87.5|87.57|87.41|3620
1655190020000|2022-06-14 07:00:20|87.64|87.47|87.62|87.47|87.67|87.5|87.57|87.46|3366
1655190030000|2022-06-14 07:00:30|87.64|87.49|87.68|87.52|87.7|87.52|87.49|87.47|118438
1655190040000|2022-06-14 07:00:40|87.65||87.68||87.68||87.65||7896
1655190050000|2022-06-14 07:00:50|87.72|87.55|87.81|87.67|87.85|87.67|87.72|87.55|2979
1655190060000|2022-06-14 07:01:00|87.88|87.69|87.85|87.73|88.07|87.78|87.83|87.69|9863
1655190070000|2022-06-14 07:01:10||87.74||87.74||87.74||87.74|1135
1655190080000|2022-06-14 07:01:20|||||||||5214
1655190090000|2022-06-14 07:01:30|87.81|87.73|88.01|87.81|88.07|87.84|87.75|87.58|28468
1655190100000|2022-06-14 07:01:40|||||||||35495
1655190110000|2022-06-14 07:01:50|88.07|87.8|87.92|87.79|88.07|87.8|87.92|87.79|8510
1655190120000|2022-06-14 07:02:00|87.91|87.8|87.85|87.65|87.91|87.8|87.75|87.64|4181
1655190130000|2022-06-14 07:02:10|87.86|87.69|87.81|87.66|87.87|87.74|87.81|87.65|14964
1655190140000|2022-06-14 07:02:20||87.68||87.68||87.68||87.68|960
1655190150000|2022-06-14 07:02:30|87.87|87.69|87.87|87.75|87.87|87.75|87.86|87.68|545
1655190160000|2022-06-14 07:02:40|87.86|87.77|87.8|87.71|87.86|87.77|87.8|87.71|1772
1655190170000|2022-06-14 07:02:50|87.77|87.67|87.69|87.56|87.77|87.67|87.62|87.47|9429
1655190180000|2022-06-14 07:03:00|87.76|87.58|87.8|87.67|87.87|87.67|87.7|87.56|17026
1655190190000|2022-06-14 07:03:10|87.87|87.69|87.79|87.64|87.87|87.74|87.79|87.64|17054
1655190200000|2022-06-14 07:03:20|87.81|87.69|87.85|87.7|87.85|87.71|87.81|87.69|2312
1655190210000|2022-06-14 07:03:30|87.84|87.71|87.85|87.73|87.85|87.73|87.82|87.71|11941
1655190220000|2022-06-14 07:03:40|87.84|87.75|87.84|87.75|87.85|87.77|87.84|87.73|12155
1655190230000|2022-06-14 07:03:50|87.81||87.81||87.81||87.81||0
1655190240000|2022-06-14 07:04:00|87.8|87.71|87.81|87.7|87.85|87.71|87.78|87.69|12261
1655190250000|2022-06-14 07:04:10|87.85|87.67|87.85|87.78|87.85|87.78|87.84|87.67|0
1655190260000|2022-06-14 07:04:20|87.93|87.79|87.9|87.8|87.96|87.8|87.9|87.74|4230
1655190270000|2022-06-14 07:04:30|||||||||45
1655190280000|2022-06-14 07:04:40|87.91|87.82|87.99|87.89|88|87.89|87.91|87.81|23246
1655190290000|2022-06-14 07:04:50|88|87.9|88|87.93|88|87.93|87.97|87.9|2242
1655190300000|2022-06-14 07:05:00|88.12|87.94|88.04|87.96|88.18|88.02|88.04|87.94|6870
1655190310000|2022-06-14 07:05:10|88.09|87.97|88.28|88.15|88.31|88.17|88.07|87.97|4367
1655190320000|2022-06-14 07:05:20|88.29|88.13|88.33|88.19|88.34|88.19|88.25|88.13|3369
1655190340000|2022-06-14 07:05:40|88.34|88.2|88.23|88.16|88.48|88.31|88.23|88.16|65523
1655190350000|2022-06-14 07:05:50|88.29|88.3|88.43|88.31|88.49|88.38|88.29|88.16|44420
1655190360000|2022-06-14 07:06:00|88.42|88.34|88.43|88.31|88.43|88.35|88.42|88.31|34446
1655190370000|2022-06-14 07:06:10|88.42|88.34|88.31|88.17|88.42|88.35|88.31|88.16|30108
1655190380000|2022-06-14 07:06:20|88.33|88.18|88.32|88.16|88.34|88.21|88.24|88.09|0
1655190390000|2022-06-14 07:06:30|88.34|88.17|88.47|88.33|88.47|88.36|88.34|88.17|1960
1655190400000|2022-06-14 07:06:40||88.34||88.33||88.35||88.27|39498
1655190410000|2022-06-14 07:06:50||88.29||88.33||88.36||88.28|27
1655190420000|2022-06-14 07:07:00|88.46|88.35|88.36|88.28|88.46|88.36|88.31|88.24|41566
1655190430000|2022-06-14 07:07:10|88.35|88.25|88.35|88.24|88.35|88.25|88.35|88.24|2254
1655190440000|2022-06-14 07:07:20|88.36|88.26|88.37|88.31|88.37|88.34|88.33|88.24|7467
1655190450000|2022-06-14 07:07:30|88.43|88.32|88.39|88.23|88.43|88.34|88.39|88.23|8408
1655190460000|2022-06-14 07:07:40||88.24||88.21||88.25||88.21|11248
1655190470000|2022-06-14 07:07:50||88.2||88.24||88.24||88.19|346
1655190480000|2022-06-14 07:08:00|88.38|88.21|88.17|88.03|88.38|88.21|88.17|88.01|5303
1655190490000|2022-06-14 07:08:10|88.16|88.02|88.13|87.98|88.16|88.04|88.09|87.92|0
1655190500000|2022-06-14 07:08:20|88.15|88.02|88.09|87.99|88.15|88.1|88.09|87.99|43142
1655190510000|2022-06-14 07:08:30|88.08|87.97|87.98|87.85|88.08|87.97|87.94|87.79|1297
1655190520000|2022-06-14 07:08:40|88.06|87.89|88.02|87.9|88.07|87.94|88.02|87.87|1684
1655190530000|2022-06-14 07:08:50|88.01|87.91|87.96|87.85|88.01|87.91|87.94|87.81|49095
1655190540000|2022-06-14 07:09:00|87.97|87.86|87.88|87.76|87.99|87.87|87.86|87.76|1142
1655190550000|2022-06-14 07:09:10|87.87||87.84||87.87||87.83||0
1655190560000|2022-06-14 07:09:20|87.83|87.71|87.75|87.66|87.83|87.71|87.73|87.58|1411
1655190570000|2022-06-14 07:09:30|87.74|87.64|87.72|87.6|87.75|87.66|87.72|87.59|3
1655190580000|2022-06-14 07:09:40|87.74|87.61|87.73|87.64|87.75|87.66|87.72|87.6|2313
1655190590000|2022-06-14 07:09:50|87.75|87.65|87.74|87.65|87.75|87.65|87.74|87.65|1131
1655190600000|2022-06-14 07:10:00|87.75|87.66|87.86|87.73|87.86|87.73|87.72|87.66|15015
1655190610000|2022-06-14 07:10:10|87.87|87.75|87.95|87.82|87.95|87.82|87.87|87.75|666
1655190620000|2022-06-14 07:10:20|87.97|87.83|88.05|87.95|88.09|87.97|87.97|87.82|1849
1655190630000|2022-06-14 07:10:30|88.04|87.92|87.96|87.87|88.04|87.92|87.95|87.86|6559
1655190640000|2022-06-14 07:10:40|87.94|87.86|87.96|87.88|87.97|87.88|87.86|87.73|3528
1655190650000|2022-06-14 07:10:50|87.95|87.86|87.79|87.69|87.96|87.86|87.79|87.69|9473
1655190660000|2022-06-14 07:11:00|87.78|87.7|87.69|87.59|87.83|87.7|87.69|87.58|3031
1655190670000|2022-06-14 07:11:10|87.68|87.58|87.7|87.61|87.7|87.63|87.65|87.53|1478
1655190680000|2022-06-14 07:11:20|87.69|87.55|87.54|87.44|87.69|87.55|87.54|87.44|3657
1655190690000|2022-06-14 07:11:30|87.57|87.45|87.57|87.45|87.58|87.48|87.54|87.44|8000
1655190700000|2022-06-14 07:11:40|87.58|87.44|87.55|87.44|87.58|87.44|87.55|87.44|0
1655190710000|2022-06-14 07:11:50|87.57|87.45|87.56|87.46|87.57|87.47|87.53|87.44|0
1655190720000|2022-06-14 07:12:00|87.57|87.48|87.53|87.44|87.59|87.48|87.51|87.44|2273
1655190730000|2022-06-14 07:12:10|87.54||87.54||87.54||87.54||0
1655190740000|2022-06-14 07:12:20|87.53|87.42|87.49|87.41|87.53|87.42|87.48|87.41|3980
1655190750000|2022-06-14 07:12:30|87.52|87.39|87.49|87.39|87.55|87.41|87.45|87.39|3831
1655190760000|2022-06-14 07:12:40|87.52|87.41|87.55|87.42|87.55|87.42|87.49|87.41|2500
1655190770000|2022-06-14 07:12:50|87.54|87.39|87.48|87.37|87.55|87.39|87.41|87.35|5609
1655190780000|2022-06-14 07:13:00|87.47|87.36|87.47|87.37|87.5|87.37|87.44|87.36|0
1655190790000|2022-06-14 07:13:10|87.5|87.42|87.51|87.4|87.51|87.42|87.47|87.37|1156
1655190800000|2022-06-14 07:13:20|87.52|87.43|87.56|87.47|87.56|87.49|87.52|87.42|3129
1655190810000|2022-06-14 07:13:30|87.54|87.43|87.45|87.35|87.54|87.43|87.4|87.35|7397
1655190820000|2022-06-14 07:13:40|87.47|87.39|87.48|87.41|87.48|87.41|87.45|87.36|553
1655190830000|2022-06-14 07:13:50||87.39||87.39||87.4||87.37|106
1655190840000|2022-06-14 07:14:00|87.46|87.38|87.48|87.39|87.51|87.39|87.37|87.31|11089
1655190850000|2022-06-14 07:14:10|87.47|87.34|87.42|87.34|87.48|87.38|87.42|87.34|0
1655190860000|2022-06-14 07:14:20|87.43|87.35|87.43|87.34|87.46|87.37|87.39|87.31|3699
1655190870000|2022-06-14 07:14:30|87.42||87.41||87.42||87.41||1144
1655190880000|2022-06-14 07:14:40|87.4|87.31|87.39|87.31|87.4|87.31|87.38|87.31|3411
1655190890000|2022-06-14 07:14:50|87.4|87.32|87.42|87.32|87.42|87.32|87.4|87.32|2227
1655190910000|2022-06-14 07:15:10|87.4|87.31|87.37|87.28|87.4|87.31|87.32|87.28|5587
1655190920000|2022-06-14 07:15:20|87.38|87.31|87.38|87.28|87.38|87.31|87.36|87.28|1257
1655190940000|2022-06-14 07:15:40|87.39|87.31|87.44|87.34|87.44|87.34|87.39|87.31|0
1655190950000|2022-06-14 07:15:50|87.43|87.3|87.39|87.31|87.43|87.32|87.36|87.27|2081
1655190960000|2022-06-14 07:16:00|87.38|87.32|87.42|87.31|87.42|87.33|87.36|87.31|5170
1655190970000|2022-06-14 07:16:10|87.4|87.32|87.39|87.31|87.4|87.33|87.39|87.31|56
1655190980000|2022-06-14 07:16:20|87.37|87.32|87.47|87.37|87.48|87.39|87.37|87.32|0
1655190990000|2022-06-14 07:16:30|87.46|87.38|87.48|87.37|87.48|87.39|87.46|87.37|1102
1655191000000|2022-06-14 07:16:40|87.44|87.34|87.44|87.34|87.44|87.35|87.44|87.34|11
1655191010000|2022-06-14 07:16:50|87.43|87.35|87.44|87.38|87.44|87.38|87.43|87.34|443
1655191020000|2022-06-14 07:17:00||87.37||87.37||87.37||87.37|2
1655191030000|2022-06-14 07:17:10|87.42|87.32|87.43|87.35|87.43|87.36|87.4|87.32|383
1655191040000|2022-06-14 07:17:20|87.42|87.36|87.35|87.27|87.42|87.37|87.31|87.27|10493
1655191050000|2022-06-14 07:17:30|87.33|87.28|87.55|87.48|87.55|87.48|87.33|87.28|8410
1655191060000|2022-06-14 07:17:40|87.54|87.49|87.46|87.4|87.54|87.49|87.45|87.37|15357
1655191070000|2022-06-14 07:17:50|87.47|87.41|87.55|87.46|87.58|87.53|87.47|87.41|12737
1655191080000|2022-06-14 07:18:00|87.56|87.47|87.6|87.56|87.63|87.56|87.5|87.45|8249
1655191090000|2022-06-14 07:18:10|87.59|87.53|87.6|87.52|87.64|87.57|87.49|87.46|28534
1655191100000|2022-06-14 07:18:20|87.58|87.49|87.61|87.54|87.61|87.54|87.55|87.46|4000
1655191110000|2022-06-14 07:18:30|87.62|87.49|87.59|87.54|87.62|87.54|87.59|87.49|0
1655191120000|2022-06-14 07:18:40|87.58|87.5|87.56|87.49|87.58|87.55|87.53|87.46|5844
1655191130000|2022-06-14 07:18:50|87.55|87.5|87.56|87.47|87.61|87.53|87.55|87.46|4400
1655191140000|2022-06-14 07:19:00|87.57|87.45|87.6|87.54|87.62|87.54|87.56|87.45|10179
1655191150000|2022-06-14 07:19:10|87.59|87.51|87.55|87.49|87.6|87.55|87.55|87.48|4195
1655191160000|2022-06-14 07:19:20|87.54|87.47|87.55|87.48|87.55|87.48|87.54|87.47|4
1655191170000|2022-06-14 07:19:30|87.56|87.49|87.67|87.6|87.69|87.62|87.56|87.49|5675
1655191180000|2022-06-14 07:19:40|87.71|87.63|87.73|87.65|87.73|87.65|87.71|87.6|6102
1655191190000|2022-06-14 07:19:50|87.74|87.66|87.74|87.65|87.74|87.69|87.74|87.64|0
1655191200000|2022-06-14 07:20:00|87.73|87.68|87.7|87.65|87.73|87.69|87.69|87.61|13675
1655191210000|2022-06-14 07:20:10|87.69|87.61|87.68|87.59|87.69|87.65|87.65|87.58|2585
1655191220000|2022-06-14 07:20:20|87.67|87.6|87.6|87.52|87.67|87.63|87.59|87.52|6259
1655191230000|2022-06-14 07:20:30|87.59||87.59||87.59||87.59||2395
1655191240000|2022-06-14 07:20:40|87.58|87.5|87.42|87.35|87.58|87.5|87.42|87.34|4902
1655191250000|2022-06-14 07:20:50|87.43|87.36|87.46|87.38|87.46|87.38|87.43|87.36|0
1655191260000|2022-06-14 07:21:00|87.42|87.34|87.41|87.35|87.45|87.37|87.36|87.3|2221
1655191270000|2022-06-14 07:21:10|87.4|87.32|87.38|87.3|87.4|87.35|87.36|87.3|1417
1655191280000|2022-06-14 07:21:20|87.39|87.31|87.42|87.34|87.43|87.34|87.39|87.31|246
1655191290000|2022-06-14 07:21:30|87.43||87.41||87.45||87.4||50
1655191300000|2022-06-14 07:21:40|87.4|87.35|87.5|87.42|87.5|87.43|87.4|87.35|406
1655191310000|2022-06-14 07:21:50|||||||||839
1655191330000|2022-06-14 07:22:10|87.49|87.43|87.44|87.38|87.49|87.43|87.42|87.37|6888
1655191340000|2022-06-14 07:22:20|||||||||569
1655191350000|2022-06-14 07:22:30|87.46||87.46||87.46||87.46||17
1655191360000|2022-06-14 07:22:40|87.43|87.36|87.38|87.32|87.43|87.36|87.38|87.29|3703
1655191370000|2022-06-14 07:22:50|87.37|87.3|87.35|87.26|87.37|87.3|87.35|87.26|50
1655191380000|2022-06-14 07:23:00|87.34|87.24|87.4|87.31|87.4|87.31|87.32|87.24|0
1655191390000|2022-06-14 07:23:10|87.39|87.29|87.4|87.32|87.4|87.32|87.39|87.29|0
1655191400000|2022-06-14 07:23:20||87.3||87.31||87.31||87.3|13193
1655191410000|2022-06-14 07:23:30|87.36|87.3|87.33|87.24|87.36|87.3|87.33|87.24|0
1655191420000|2022-06-14 07:23:40|87.3|87.23|87.31|87.24|87.33|87.26|87.3|87.21|0
1655191430000|2022-06-14 07:23:50|87.33|87.26|87.32|87.27|87.33|87.27|87.32|87.24|0
1655191440000|2022-06-14 07:24:00|87.35|87.28|87.39|87.3|87.39|87.31|87.35|87.28|671
1655191450000|2022-06-14 07:24:10|87.38|87.29|87.31|87.24|87.38|87.29|87.28|87.22|0
1655191460000|2022-06-14 07:24:20|87.32|87.25|87.36|87.28|87.37|87.3|87.32|87.25|0
1655191470000|2022-06-14 07:24:30|87.33|87.27|87.33|87.25|87.35|87.27|87.33|87.25|2512
1655191480000|2022-06-14 07:24:40|87.35|87.26|87.37|87.29|87.38|87.3|87.3|87.23|1
1655191490000|2022-06-14 07:24:50|87.4|87.3|87.38|87.31|87.45|87.37|87.36|87.29|7221
1655191500000|2022-06-14 07:25:00|87.36|87.32|87.43|87.34|87.43|87.34|87.36|87.32|23
1655191510000|2022-06-14 07:25:10|87.4|87.32|87.39|87.32|87.4|87.32|87.37|87.31|3403
1655191520000|2022-06-14 07:25:20|87.38|87.31|87.38|87.31|87.39|87.32|87.38|87.31|7109
1655191540000|2022-06-14 07:25:40|||||||||100
1655191550000|2022-06-14 07:25:50|87.37|87.32|87.39|87.34|87.39|87.36|87.33|87.25|4403
1655191560000|2022-06-14 07:26:00|87.37|87.33|87.35|87.31|87.37|87.33|87.34|87.27|4800
1655191570000|2022-06-14 07:26:10|87.34|87.29|87.31|87.26|87.34|87.29|87.3|87.26|1143
1655191580000|2022-06-14 07:26:20|87.32|87.27|87.32|87.26|87.32|87.27|87.3|87.26|0
1655191590000|2022-06-14 07:26:30|87.28|87.23|87.2|87.15|87.29|87.23|87.2|87.14|14544
1655191600000|2022-06-14 07:26:40|87.18|87.11|87.15|87.1|87.18|87.11|87.15|87.07|1500
1655191610000|2022-06-14 07:26:50|87.16|87.11|87.14|87.07|87.23|87.16|87.09|87.04|23240
1655191620000|2022-06-14 07:27:00|87.1|87.08|87.1|87.05|87.1|87.08|87.1|87.04|6330
1655191630000|2022-06-14 07:27:10|87.09|87.04|86.99|86.95|87.09|87.04|86.96|86.87|63066
1655191640000|2022-06-14 07:27:20|86.97|86.93|87.01|86.92|87.01|86.96|86.97|86.92|8670
1655191650000|2022-06-14 07:27:30|86.97|86.91|86.96|86.9|87.01|86.91|86.96|86.89|23
1655191670000|2022-06-14 07:27:50|||||||||33556
1655191680000|2022-06-14 07:28:00|86.95|86.88|86.92|86.9|86.95|86.9|86.91|86.86|4043
1655191690000|2022-06-14 07:28:10|||||||||3844
1655191700000|2022-06-14 07:28:20|86.9|86.87|86.82|86.76|86.9|86.87|86.81|86.75|5631
1655191720000|2022-06-14 07:28:40|86.81|86.74|86.8|86.74|86.81|86.74|86.77|86.73|1749
1655191730000|2022-06-14 07:28:50|86.79|86.73|86.73|86.67|86.8|86.74|86.71|86.62|1669
1655191740000|2022-06-14 07:29:00|86.7|86.65|86.7|86.65|86.7|86.65|86.7|86.65|1428
1655191750000|2022-06-14 07:29:10|86.71|86.66|86.88|86.81|86.9|86.81|86.71|86.65|1800
1655191760000|2022-06-14 07:29:20|86.87|86.79|86.86|86.79|86.87|86.79|86.85|86.77|0
1655191770000|2022-06-14 07:29:30|86.87||86.87||86.87||86.87||114
1655191780000|2022-06-14 07:29:40|86.85||86.87||86.87||86.85||0
1655191790000|2022-06-14 07:29:50|86.85|86.78|86.85|86.77|86.85|86.78|86.85|86.77|0
1655191800000|2022-06-14 07:30:00|86.84|86.76|86.81|86.72|86.84|86.76|86.81|86.72|5990
1655191810000|2022-06-14 07:30:10|86.8|86.68|86.75|86.69|86.8|86.69|86.73|86.67|2088
1655191820000|2022-06-14 07:30:20|86.77|86.72|86.75|86.72|86.77|86.72|86.75|86.72|11462
1655191830000|2022-06-14 07:30:30|86.77|86.73|86.81|86.77|86.87|86.79|86.77|86.73|19375
1655191850000|2022-06-14 07:30:50|86.8|86.76|86.81|86.77|86.81|86.77|86.76|86.72|34836
1655191860000|2022-06-14 07:31:00|86.79|86.73|86.85|86.79|86.85|86.8|86.76|86.72|25000
1655191870000|2022-06-14 07:31:10|86.86|86.78|86.83|86.78|86.88|86.81|86.83|86.76|560
1655191880000|2022-06-14 07:31:20|86.82|86.76|86.77|86.72|86.83|86.76|86.76|86.72|5750
1655191890000|2022-06-14 07:31:30|86.75|86.73|86.81|86.75|86.82|86.75|86.75|86.73|0
1655191900000|2022-06-14 07:31:40|86.82|86.76|86.9|86.84|86.91|86.84|86.82|86.76|5734
1655191910000|2022-06-14 07:31:50|86.89|86.83|86.89|86.82|86.9|86.85|86.87|86.8|7012
1655191920000|2022-06-14 07:32:00|86.86|86.81|86.85|86.8|86.89|86.82|86.81|86.76|6915
1655191930000|2022-06-14 07:32:10|86.84|86.79|86.84|86.78|86.84|86.79|86.84|86.77|23651
1655191940000|2022-06-14 07:32:20|86.85|86.79|86.83|86.79|86.88|86.82|86.83|86.77|2379
1655191950000|2022-06-14 07:32:30|86.82|86.77|86.77|86.72|86.82|86.77|86.77|86.72|3084
1655191970000|2022-06-14 07:32:50|86.76|86.7|86.74|86.69|86.76|86.7|86.73|86.67|242
1655191980000|2022-06-14 07:33:00|86.75||86.75||86.75||86.75||0
1655191990000|2022-06-14 07:33:10|86.73|86.7|86.85|86.77|86.85|86.77|86.73|86.7|0
1655192000000|2022-06-14 07:33:20|86.87|86.79|86.91|86.83|86.91|86.83|86.87|86.79|0
1655192010000|2022-06-14 07:33:30|86.92|86.85|86.91|86.83|86.94|86.87|86.89|86.81|5542
1655192030000|2022-06-14 07:33:50|86.88|86.8|86.82|86.75|86.88|86.8|86.82|86.75|367
1655192040000|2022-06-14 07:34:00|86.81|86.74|86.86|86.77|86.86|86.77|86.78|86.69|0
1655192050000|2022-06-14 07:34:10|86.84||86.86||86.86||86.84||100
1655192060000|2022-06-14 07:34:20|86.85||86.85||86.85||86.85||0
1655192070000|2022-06-14 07:34:30|86.84|86.78|86.83|86.77|86.84|86.78|86.83|86.77|0
1655192080000|2022-06-14 07:34:40|86.82|86.74|86.91|86.83|86.91|86.83|86.79|86.72|4560
1655192090000|2022-06-14 07:34:50|86.9|86.81|86.85|86.83|86.93|86.86|86.83|86.76|1120
1655192100000|2022-06-14 07:35:00|86.87|86.79|86.79|86.73|86.87|86.79|86.77|86.69|1382
1655192110000|2022-06-14 07:35:10|86.82|86.74|86.82|86.75|86.82|86.75|86.8|86.72|732
1655192120000|2022-06-14 07:35:20|86.81|86.76|86.77|86.7|86.81|86.76|86.77|86.69|0
1655192130000|2022-06-14 07:35:30|86.76|86.69|86.79|86.71|86.79|86.71|86.76|86.68|0
1655192140000|2022-06-14 07:35:40|86.8||86.8||86.8||86.8||0
1655192150000|2022-06-14 07:35:50|86.82|86.72|86.82|86.74|86.82|86.76|86.81|86.71|0
1655192160000|2022-06-14 07:36:00|86.81|86.75|86.82|86.75|86.82|86.75|86.81|86.72|2737
1655192170000|2022-06-14 07:36:10|86.81|86.74|86.82|86.74|86.82|86.74|86.8|86.71|22
1655192180000|2022-06-14 07:36:20|86.84|86.75|86.86|86.78|86.87|86.8|86.84|86.75|142
1655192190000|2022-06-14 07:36:30|86.88|86.79|86.88|86.8|86.88|86.8|86.88|86.78|0
1655192200000|2022-06-14 07:36:40|86.89|86.81|86.86|86.78|86.89|86.81|86.86|86.78|0
1655192210000|2022-06-14 07:36:50||86.79||86.8||86.81||86.78|0
1655192230000|2022-06-14 07:37:10|86.88||86.86||86.88||86.86||250
1655192260000|2022-06-14 07:37:40|86.88||86.88||86.88||86.88||60
1655192270000|2022-06-14 07:37:50|86.87||86.83||86.87||86.82||569
1655192280000|2022-06-14 07:38:00|86.84|86.81|86.94|86.85|86.95|86.85|86.84|86.81|712
1655192290000|2022-06-14 07:38:10|86.95|86.88|86.96|86.88|86.97|86.88|86.95|86.88|0
1655192300000|2022-06-14 07:38:20|||||||||3
1655192310000|2022-06-14 07:38:30|86.97||86.97||86.98||86.97||0
1655192360000|2022-06-14 07:39:20|86.98|86.89|86.93|86.91|87|86.91|86.91|86.85|12582
1655192370000|2022-06-14 07:39:30|86.94|86.92|87.01|86.94|87.01|86.94|86.94|86.91|6464
1655192380000|2022-06-14 07:39:40||86.95||86.95||86.95||86.95|0
1655192390000|2022-06-14 07:39:50|87.03|86.96|87.08|87|87.09|87.01|87.03|86.96|2558
1655192400000|2022-06-14 07:40:00|87.07|87.01|87.05|86.97|87.1|87.03|87.05|86.97|65
1655192410000|2022-06-14 07:40:10|87.03|86.96|87.07|87|87.07|87|87.03|86.96|0
1655192430000|2022-06-14 07:40:30|87.11|87.01|87.1|87.03|87.11|87.04|87.1|87.01|12631
1655192440000|2022-06-14 07:40:40||87.02||87.05||87.06||87.02|0
1655192450000|2022-06-14 07:40:50|87.11|87.06|87.11|87.06|87.11|87.06|87.11|87.06|11914
1655192460000|2022-06-14 07:41:00|87.13|87.08|87.13|87.08|87.13|87.09|87.1|87.07|4409
1655192470000|2022-06-14 07:41:10||87.07||87.07||87.07||87.06|100
1655192490000|2022-06-14 07:41:30|87.16|87.08|87.18|87.12|87.21|87.12|87.16|87.08|1625
1655192500000|2022-06-14 07:41:40|87.19|87.11|87.16|87.1|87.19|87.12|87.16|87.1|10847
1655192530000|2022-06-14 07:42:10|||||||||4019
1655192540000|2022-06-14 07:42:20|||||||||15815
1655192550000|2022-06-14 07:42:30|87.15|87.08|87.19|87.11|87.19|87.12|87.12|87.06|4800
1655192560000|2022-06-14 07:42:40|87.2|87.12|87.25|87.19|87.26|87.19|87.2|87.12|7082
1655192570000|2022-06-14 07:42:50|87.24|87.18|87.21|87.13|87.24|87.18|87.18|87.11|1513
1655192590000|2022-06-14 07:43:10|87.22|87.14|87.25|87.18|87.27|87.19|87.22|87.14|4556
1655192600000|2022-06-14 07:43:20|87.27|87.19|87.27|87.19|87.28|87.19|87.26|87.19|0
1655192610000|2022-06-14 07:43:30|87.29|87.2|87.29|87.22|87.3|87.22|87.28|87.2|0
1655192620000|2022-06-14 07:43:40|87.26|87.21|87.26|87.18|87.28|87.21|87.25|87.18|6
1655192630000|2022-06-14 07:43:50|87.28|87.2|87.24|87.17|87.29|87.2|87.22|87.15|10000
1655192640000|2022-06-14 07:44:00|87.26|87.18|87.25|87.17|87.26|87.18|87.25|87.17|3064
1655192650000|2022-06-14 07:44:10||87.18||87.17||87.18||87.16|0
1655192660000|2022-06-14 07:44:20|87.26|87.19|87.26|87.19|87.26|87.19|87.26|87.19|12046
1655192670000|2022-06-14 07:44:30|87.25|87.17|87.26|87.17|87.26|87.17|87.25|87.16|0
1655192680000|2022-06-14 07:44:40|87.27|87.2|87.26|87.17|87.27|87.2|87.25|87.17|115
1655192690000|2022-06-14 07:44:50|||||||||516
1655192700000|2022-06-14 07:45:00|87.27|87.21|87.27|87.21|87.29|87.21|87.27|87.21|76
1655192720000|2022-06-14 07:45:20|87.31|87.23|87.33|87.25|87.34|87.25|87.31|87.21|1239
1655192730000|2022-06-14 07:45:30|87.32|87.24|87.32|87.24|87.32|87.24|87.32|87.24|928
1655192740000|2022-06-14 07:45:40|87.31|87.22|87.31|87.22|87.31|87.22|87.28|87.21|386
1655192750000|2022-06-14 07:45:50|87.32|87.24|87.27|87.21|87.32|87.24|87.26|87.21|46
1655192760000|2022-06-14 07:46:00|87.31|87.22|87.34|87.26|87.37|87.27|87.29|87.22|2920
1655192770000|2022-06-14 07:46:10|87.33|87.23|87.28|87.23|87.33|87.24|87.23|87.16|15603
1655192780000|2022-06-14 07:46:20|87.32|87.24|87.35|87.28|87.35|87.3|87.32|87.24|3411
1655192790000|2022-06-14 07:46:30|87.34|87.27|87.3|87.22|87.34|87.29|87.29|87.22|67
1655192800000|2022-06-14 07:46:40|87.29|87.23|87.29|87.22|87.29|87.23|87.29|87.22|5695
1655192810000|2022-06-14 07:46:50|87.28|87.23|87.28|87.23|87.28|87.23|87.28|87.23|0
1655192820000|2022-06-14 07:47:00|87.3|87.24|87.32|87.26|87.35|87.29|87.3|87.24|10555
1655192830000|2022-06-14 07:47:10|87.35|87.27|87.36|87.3|87.36|87.3|87.32|87.27|7646
1655192840000|2022-06-14 07:47:20|87.37|87.31|87.22|87.15|87.39|87.32|87.22|87.15|5484
1655192850000|2022-06-14 07:47:30|87.23|87.16|87.24|87.16|87.24|87.17|87.22|87.16|0
1655192860000|2022-06-14 07:47:40|87.25|87.18|87.28|87.22|87.29|87.26|87.25|87.18|6911
1655192870000|2022-06-14 07:47:50||87.21||87.21||87.21||87.21|0
1655192880000|2022-06-14 07:48:00|87.29|87.22|87.36|87.27|87.36|87.27|87.28|87.22|831
1655192890000|2022-06-14 07:48:10|87.35|87.25|87.32|87.24|87.35|87.27|87.32|87.24|0
1655192900000|2022-06-14 07:48:20|87.31|87.23|87.28|87.21|87.31|87.23|87.28|87.2|0
1655192910000|2022-06-14 07:48:30|||||||||413
1655192920000|2022-06-14 07:48:40|87.29|87.23|87.33|87.24|87.34|87.27|87.28|87.23|4502
1655192930000|2022-06-14 07:48:50|87.34|87.26|87.32|87.26|87.34|87.27|87.31|87.26|30
1655192940000|2022-06-14 07:49:00||87.25||87.26||87.27||87.24|0
1655192950000|2022-06-14 07:49:10|87.31|87.24|87.27|87.23|87.31|87.24|87.27|87.2|4942
1655192960000|2022-06-14 07:49:20|87.3|87.24|87.34|87.27|87.35|87.28|87.3|87.24|1382
1655192970000|2022-06-14 07:49:30|87.37|87.28|87.37|87.3|87.37|87.3|87.36|87.28|389
1655192980000|2022-06-14 07:49:40|87.39|87.31|87.41|87.35|87.42|87.35|87.39|87.31|0
1655192990000|2022-06-14 07:49:50|87.4|87.33|87.34|87.32|87.4|87.33|87.34|87.32|0
1655193000000|2022-06-14 07:50:00|87.36||87.35||87.36||87.35||0
1655193010000|2022-06-14 07:50:10|87.36|87.33|87.42|87.34|87.43|87.34|87.36|87.32|1076
1655193020000|2022-06-14 07:50:20|87.41||87.41||87.41||87.41||0
1655193030000|2022-06-14 07:50:30|87.4|87.32|87.37|87.32|87.4|87.32|87.37|87.32|1732
1655193040000|2022-06-14 07:50:40|87.38|87.33|87.49|87.42|87.49|87.42|87.38|87.33|732
1655193050000|2022-06-14 07:50:50|87.48|87.41|87.5|87.43|87.51|87.43|87.48|87.41|0
1655193060000|2022-06-14 07:51:00|87.51|87.44|87.52|87.45|87.52|87.45|87.51|87.44|0
1655193070000|2022-06-14 07:51:10|||||||||10008
1655193080000|2022-06-14 07:51:20||87.44||87.44||87.44||87.44|0
1655193090000|2022-06-14 07:51:30||87.45||87.45||87.45||87.45|2460
1655193100000|2022-06-14 07:51:40|87.54|87.46|87.59|87.52|87.61|87.54|87.54|87.46|4007
1655193110000|2022-06-14 07:51:50|87.61|87.53|87.63|87.55|87.64|87.55|87.61|87.53|0
1655193120000|2022-06-14 07:52:00|87.58|87.57|87.54|87.47|87.62|87.57|87.54|87.47|14170
1655193130000|2022-06-14 07:52:10|87.53|87.46|87.49|87.43|87.53|87.46|87.48|87.42|0
1655193140000|2022-06-14 07:52:20|87.46|87.42|87.46|87.4|87.46|87.42|87.46|87.4|0
1655193150000|2022-06-14 07:52:30|87.49|87.41|87.49|87.42|87.51|87.44|87.46|87.41|2500
1655193160000|2022-06-14 07:52:40|87.5|87.44|87.53|87.45|87.53|87.45|87.5|87.44|0
1655193170000|2022-06-14 07:52:50|87.51|87.44|87.51|87.45|87.51|87.45|87.5|87.44|0
1655193190000|2022-06-14 07:53:10|87.54|87.46|87.57|87.51|87.6|87.51|87.54|87.46|21253
1655193200000|2022-06-14 07:53:20|87.56|87.52|87.59|87.52|87.59|87.52|87.54|87.52|6888
1655193210000|2022-06-14 07:53:30|87.6|87.53|87.63|87.57|87.66|87.57|87.6|87.53|0
1655193220000|2022-06-14 07:53:40|87.62|87.55|87.6|87.57|87.63|87.57|87.58|87.5|2507
1655193230000|2022-06-14 07:53:50|87.62|87.58|87.67|87.6|87.68|87.6|87.62|87.58|0
1655193240000|2022-06-14 07:54:00|87.66||87.65||87.67||87.63||0
1655193250000|2022-06-14 07:54:10|87.62|87.57|87.61|87.54|87.62|87.57|87.57|87.54|3994
1655193260000|2022-06-14 07:54:20|87.6|87.53|87.58|87.52|87.62|87.54|87.55|87.51|7972
1655193270000|2022-06-14 07:54:30|87.57|87.51|87.49|87.44|87.57|87.51|87.48|87.43|2643
1655193280000|2022-06-14 07:54:40|87.48|87.45|87.54|87.46|87.55|87.47|87.48|87.43|6876
1655193290000|2022-06-14 07:54:50|87.53|87.45|87.41|87.35|87.53|87.45|87.38|87.35|55697
1655193310000|2022-06-14 07:55:10|87.4|87.34|87.38|87.31|87.41|87.35|87.35|87.31|3174
1655193320000|2022-06-14 07:55:20|87.39|87.27|87.26|87.2|87.39|87.27|87.26|87.2|163
1655193330000|2022-06-14 07:55:30|87.27|87.21|87.27|87.21|87.27|87.21|87.27|87.21|226
1655193340000|2022-06-14 07:55:40|87.25|87.2|87.22|87.15|87.27|87.21|87.22|87.14|7722
1655193350000|2022-06-14 07:55:50|87.21|87.14|87.21|87.12|87.21|87.14|87.21|87.11|0
1655193360000|2022-06-14 07:56:00|87.17|87.1|87.1|87.02|87.19|87.11|87.09|87.02|9614
1655193370000|2022-06-14 07:56:10|87.12|87.03|87.13|87.08|87.13|87.09|87.1|87.03|1090
1655193380000|2022-06-14 07:56:20|87.16|87.09|87.11|87.03|87.2|87.12|87.11|87.03|1397
1655193390000|2022-06-14 07:56:30|87.08|87.01|87.08|87.02|87.08|87.02|87.02|86.96|7800
1655193400000|2022-06-14 07:56:40||87.01||87.02||87.02||87.01|0
1655193420000|2022-06-14 07:57:00|87.11|87.03|87.12|87.04|87.13|87.06|87.11|87.03|732
1655193430000|2022-06-14 07:57:10|87.09|87.05|87.11|87.05|87.12|87.05|87.09|87.05|2222
1655193450000|2022-06-14 07:57:30|87.12|87.06|87.13|87.06|87.13|87.06|87.12|87.06|0
1655193480000|2022-06-14 07:58:00|87.14|87.07|87.15|87.07|87.15|87.07|87.14|87.07|0
1655193490000|2022-06-14 07:58:10|87.16|87.08|87.21|87.15|87.24|87.15|87.16|87.08|5189
1655193500000|2022-06-14 07:58:20|87.22|87.16|87.27|87.2|87.28|87.2|87.16|87.12|10396
1655193510000|2022-06-14 07:58:30|87.26|87.19|87.27|87.19|87.27|87.19|87.22|87.16|7651
1655193520000|2022-06-14 07:58:40|87.26|87.21|87.26|87.21|87.26|87.21|87.26|87.21|0
1655193530000|2022-06-14 07:58:50|87.28|87.22|87.35|87.29|87.37|87.3|87.28|87.22|957
1655193540000|2022-06-14 07:59:00|87.36|87.3|87.37|87.3|87.38|87.31|87.36|87.3|0
1655193550000|2022-06-14 07:59:10|87.39|87.32|87.39|87.32|87.39|87.32|87.38|87.32|0
1655193560000|2022-06-14 07:59:20|87.4|87.35|87.42|87.35|87.42|87.35|87.4|87.35|0
1655193570000|2022-06-14 07:59:30|87.43|87.32|87.38|87.32|87.43|87.33|87.35|87.28|45130
1655193580000|2022-06-14 07:59:40|87.39|87.33|87.4|87.33|87.4|87.33|87.38|87.33|44500
1655193590000|2022-06-14 07:59:50|87.41|87.36|87.43|87.36|87.43|87.36|87.41|87.36|0
1655193600000|2022-06-14 08:00:00|87.34|87.35|87.43|87.37|87.45|87.38|87.34|87.33|51580
1655193610000|2022-06-14 08:00:10|87.44|87.38|87.44|87.37|87.45|87.38|87.44|87.37|0
1655193620000|2022-06-14 08:00:20|87.45|87.38|87.49|87.41|87.49|87.41|87.45|87.38|0
1655193630000|2022-06-14 08:00:30|87.5|87.43|87.5|87.43|87.51|87.45|87.47|87.41|175
1655193640000|2022-06-14 08:00:40|87.51||87.49||87.51||87.49||0
1655193650000|2022-06-14 08:00:50|87.5||87.51||87.51||87.5||0
1655193660000|2022-06-14 08:01:00|87.52|87.46|87.48|87.42|87.52|87.46|87.48|87.42|0
1655193670000|2022-06-14 08:01:10|87.47|87.43|87.47|87.44|87.48|87.44|87.45|87.41|15390
1655193690000|2022-06-14 08:01:30|87.48|87.45|87.51|87.45|87.53|87.45|87.48|87.45|10
1655193700000|2022-06-14 08:01:40|87.5|87.44|87.41|87.34|87.5|87.44|87.4|87.33|29790
1655193710000|2022-06-14 08:01:50|87.42|87.36|87.29|87.22|87.44|87.38|87.29|87.21|3950
1655193720000|2022-06-14 08:02:00|87.3|87.2|87.3|87.22|87.37|87.3|87.27|87.2|11715
1655193730000|2022-06-14 08:02:10|87.29|87.21|87.19|87.14|87.29|87.21|87.18|87.09|7418
1655193740000|2022-06-14 08:02:20|87.18|87.11|87.14|87.08|87.18|87.11|87.14|87.07|0
1655193750000|2022-06-14 08:02:30|87.13|87.07|87.1|87.04|87.13|87.08|87.1|87.02|0
1655193760000|2022-06-14 08:02:40|87.13|87.03|87.12|87.04|87.16|87.07|87.12|87.03|6500
1655193770000|2022-06-14 08:02:50|87.11|87.03|87.13|87.05|87.15|87.07|87.07|87.03|4000
1655193780000|2022-06-14 08:03:00|87.12|87.06|87.12|87.04|87.12|87.06|87.12|87.04|0
1655193790000|2022-06-14 08:03:10|87.11|87.05|87.09|87.03|87.11|87.05|87.09|87.03|2
1655193800000|2022-06-14 08:03:20||87.04||87.04||87.04||87.04|10000
1655193810000|2022-06-14 08:03:30|87.08|87.03|86.98|86.91|87.08|87.03|86.97|86.9|4759
1655193820000|2022-06-14 08:03:40|87.02|86.93|87.15|87.06|87.16|87.07|86.99|86.91|9899
1655193830000|2022-06-14 08:03:50|87.13|87.05|87.11|87.04|87.13|87.05|87.11|87.04|0
1655193840000|2022-06-14 08:04:00|87.12|87.05|87.17|87.11|87.23|87.16|87.12|87.04|1358
1655193850000|2022-06-14 08:04:10|87.2|87.1|87.16|87.09|87.2|87.1|87.16|87.09|0
1655193870000|2022-06-14 08:04:30|87.18|87.14|87.19|87.15|87.23|87.15|87.18|87.14|14100
1655193880000|2022-06-14 08:04:40|87.18|87.16|87.19|87.15|87.19|87.16|87.18|87.15|2500
1655193890000|2022-06-14 08:04:50|87.17|87.11|87.17|87.14|87.17|87.14|87.17|87.1|586
1655193900000|2022-06-14 08:05:00|87.16|87.11|87.08|87.01|87.16|87.11|87.08|87.01|7876
1655193920000|2022-06-14 08:05:20|87.07|86.99|87.06|86.99|87.12|87.04|87.05|86.95|5362
1655193940000|2022-06-14 08:05:40||86.98||86.98||86.98||86.98|0
1655193960000|2022-06-14 08:06:00|87.04|86.97|87.07|87|87.07|87|87.03|86.96|1303
1655193970000|2022-06-14 08:06:10|87.05|86.99|87.03|86.98|87.05|86.99|87.03|86.98|1000
1655193980000|2022-06-14 08:06:20|87.02|86.94|86.99|86.92|87.02|86.94|86.98|86.9|1961
1655193990000|2022-06-14 08:06:30|86.98|86.91|86.96|86.89|86.98|86.91|86.95|86.86|150
1655194000000|2022-06-14 08:06:40|86.95|86.87|86.94|86.87|86.95|86.87|86.94|86.87|0
1655194010000|2022-06-14 08:06:50|86.97||86.96||86.98||86.96||18
1655194030000|2022-06-14 08:07:10||86.9||86.87||86.9||86.87|0
1655194040000|2022-06-14 08:07:20||86.9||86.87||86.9||86.87|0
1655194060000|2022-06-14 08:07:40|86.94|86.89|86.94|86.89|86.94|86.89|86.94|86.89|2
1655194070000|2022-06-14 08:07:50||86.91||86.89||86.91||86.89|3651
1655194090000|2022-06-14 08:08:10|||||||||4344
1655194100000|2022-06-14 08:08:20|86.93|86.88|86.86|86.8|86.93|86.88|86.86|86.8|6352
1655194110000|2022-06-14 08:08:30|86.89|86.81|86.87|86.81|86.9|86.81|86.87|86.81|0
1655194120000|2022-06-14 08:08:40|86.86|86.82|86.9|86.83|86.93|86.85|86.85|86.8|8750
1655194130000|2022-06-14 08:08:50||86.84||86.84||86.84||86.84|0
1655194140000|2022-06-14 08:09:00||86.85||86.87||86.87||86.84|0
1655194150000|2022-06-14 08:09:10|86.89|86.83|86.86|86.8|86.89|86.83|86.84|86.8|16
1655194180000|2022-06-14 08:09:40|86.83||86.83||86.83||86.83||28
1655194190000|2022-06-14 08:09:50|86.82|86.77|86.78|86.73|86.82|86.77|86.77|86.69|7370
1655194200000|2022-06-14 08:10:00|||||||||3
1655194210000|2022-06-14 08:10:10|86.81|86.74|86.8|86.74|86.82|86.74|86.8|86.74|0
1655194240000|2022-06-14 08:10:40|86.81|86.75|86.89|86.82|86.9|86.83|86.81|86.75|8661
1655194250000|2022-06-14 08:10:50|86.88||86.88||86.88||86.88||0
1655194260000|2022-06-14 08:11:00|86.91|86.84|86.87|86.81|86.91|86.84|86.87|86.81|0
1655194280000|2022-06-14 08:11:20|86.91|86.82|86.92|86.86|86.94|86.88|86.9|86.82|1035
1655194290000|2022-06-14 08:11:30|86.94|86.88|86.94|86.91|86.94|86.91|86.94|86.86|0
1655194300000|2022-06-14 08:11:40||86.89||86.89||86.89||86.89|0
1655194310000|2022-06-14 08:11:50|86.95|86.9|86.98|86.91|87|86.93|86.95|86.9|4249
1655194320000|2022-06-14 08:12:00|86.96|86.89|86.96|86.89|86.98|86.89|86.95|86.89|2276
1655194360000|2022-06-14 08:12:40|86.94|86.87|86.88|86.82|86.94|86.89|86.88|86.82|3515
1655194370000|2022-06-14 08:12:50||86.84||86.83||86.84||86.82|0
1655194380000|2022-06-14 08:13:00|86.9|86.85|86.92|86.87|86.94|86.87|86.89|86.85|4171
1655194390000|2022-06-14 08:13:10|86.91|86.85|86.94|86.87|86.94|86.87|86.88|86.83|279
1655194400000|2022-06-14 08:13:20|86.93||86.94||86.94||86.91||0
1655194410000|2022-06-14 08:13:30|86.93|86.88|86.94|86.87|86.97|86.89|86.93|86.87|0
1655194420000|2022-06-14 08:13:40|86.93|86.9|86.91|86.87|86.93|86.9|86.91|86.87|5862
1655194440000|2022-06-14 08:14:00|86.9|86.84|86.87|86.83|86.9|86.84|86.85|86.83|628
1655194450000|2022-06-14 08:14:10|86.83|86.82|86.85|86.8|86.85|86.82|86.82|86.76|3177
1655194460000|2022-06-14 08:14:20|86.84|86.79|86.85|86.78|86.85|86.79|86.84|86.78|11471
1655194470000|2022-06-14 08:14:30|86.83|86.77|86.84|86.8|86.84|86.8|86.81|86.76|2301
1655194480000|2022-06-14 08:14:40|86.85||86.83||86.85||86.83||10
1655194490000|2022-06-14 08:14:50|86.86|86.81|86.85|86.8|86.88|86.81|86.85|86.8|0
1655194500000|2022-06-14 08:15:00|86.88|86.81|86.88|86.83|86.9|86.84|86.88|86.81|3431
1655194510000|2022-06-14 08:15:10|86.87|86.82|86.86|86.81|86.87|86.83|86.85|86.8|1266
1655194520000|2022-06-14 08:15:20||86.8||86.81||86.81||86.8|0
1655194530000|2022-06-14 08:15:30|86.85|86.8|86.82|86.76|86.85|86.83|86.82|86.76|77
1655194540000|2022-06-14 08:15:40||86.77||86.77||86.77||86.77|0
1655194560000|2022-06-14 08:16:00|86.84|86.79|86.86|86.79|86.9|86.82|86.84|86.79|5277
1655194570000|2022-06-14 08:16:10|86.85||86.86||86.86||86.85||32
1655194580000|2022-06-14 08:16:20|86.87|86.81|86.92|86.85|86.92|86.85|86.87|86.81|1147
1655194590000|2022-06-14 08:16:30|86.91|86.84|86.89|86.83|86.91|86.84|86.89|86.83|0
1655194600000|2022-06-14 08:16:40|86.9|86.82|86.86|86.84|86.9|86.84|86.86|86.82|3439
1655194610000|2022-06-14 08:16:50|86.84|86.8|86.93|86.87|86.95|86.88|86.84|86.78|21
1655194620000|2022-06-14 08:17:00|86.94|86.88|86.95|86.89|86.99|86.92|86.94|86.87|1181
1655194630000|2022-06-14 08:17:10|86.97|86.9|86.95|86.89|86.97|86.91|86.95|86.89|0
1655194640000|2022-06-14 08:17:20|86.94|86.88|86.95|86.88|86.97|86.9|86.89|86.84|0
1655194650000|2022-06-14 08:17:30|86.96|86.9|86.93|86.87|86.97|86.9|86.93|86.87|10
1655194660000|2022-06-14 08:17:40|86.92|86.85|86.92|86.85|86.92|86.86|86.92|86.84|1000
1655194670000|2022-06-14 08:17:50|86.91|86.84|86.89|86.83|86.91|86.84|86.87|86.82|6
1655194680000|2022-06-14 08:18:00|86.9|86.84|86.88|86.84|86.91|86.85|86.87|86.81|2849
1655194690000|2022-06-14 08:18:10||86.83||86.82||86.83||86.82|343
1655194700000|2022-06-14 08:18:20|86.89|86.83|86.96|86.91|86.97|86.91|86.89|86.83|3969
1655194710000|2022-06-14 08:18:30|86.95|86.9|86.92|86.86|86.96|86.9|86.89|86.84|3040
1655194720000|2022-06-14 08:18:40||86.89||86.89||86.89||86.89|6012
1655194730000|2022-06-14 08:18:50|86.93|86.86|86.93|86.9|86.96|86.9|86.91|86.86|21160
1655194740000|2022-06-14 08:19:00|86.91|86.87|86.97|86.91|86.97|86.91|86.9|86.84|2441
1655194750000|2022-06-14 08:19:10|86.96|86.9|86.94|86.88|86.96|86.9|86.93|86.88|0
1655194760000|2022-06-14 08:19:20|86.95|86.9|86.95|86.9|86.95|86.9|86.95|86.9|0
1655194770000|2022-06-14 08:19:30|86.94|86.88|86.94|86.88|86.94|86.89|86.92|86.86|16423
1655194780000|2022-06-14 08:19:40|86.95|86.9|87.01|86.94|87.01|86.94|86.95|86.9|6847
1655194790000|2022-06-14 08:19:50|87|86.93|86.96|86.89|87|86.93|86.9|86.85|36492
1655194800000|2022-06-14 08:20:00|86.97|86.9|86.95|86.9|86.97|86.9|86.94|86.88|13
1655194810000|2022-06-14 08:20:10|86.94|86.89|86.95|86.89|86.95|86.9|86.94|86.88|5800
1655194820000|2022-06-14 08:20:20|86.96|86.9|86.9|86.84|86.96|86.9|86.89|86.84|7152
1655194830000|2022-06-14 08:20:30|86.91|86.85|86.94|86.88|86.96|86.89|86.91|86.85|0
1655194840000|2022-06-14 08:20:40|86.95|86.89|86.94|86.87|86.95|86.89|86.94|86.87|0
1655194850000|2022-06-14 08:20:50||86.88||86.86||86.88||86.86|2482
1655194860000|2022-06-14 08:21:00||86.87||86.87||86.87||86.87|100
1655194870000|2022-06-14 08:21:10||86.88||86.87||86.88||86.87|1133
1655194880000|2022-06-14 08:21:20|86.92|86.86|86.96|86.89|86.97|86.94|86.92|86.86|19958
1655194890000|2022-06-14 08:21:30|86.95|86.88|86.96|86.88|86.97|86.89|86.91|86.86|0
1655194900000|2022-06-14 08:21:40|86.95|86.87|86.94|86.88|86.95|86.89|86.94|86.87|0
1655194910000|2022-06-14 08:21:50|86.96|86.9|86.93|86.86|86.96|86.9|86.93|86.86|5648
1655194920000|2022-06-14 08:22:00|86.92|86.87|86.92|86.87|86.92|86.87|86.92|86.86|0
1655194930000|2022-06-14 08:22:10|86.94|86.88|87.05|86.99|87.07|86.99|86.94|86.88|4800
1655194940000|2022-06-14 08:22:20|87.04|86.98|87.04|86.98|87.04|86.98|87.01|86.97|4021
1655194950000|2022-06-14 08:22:30|87.03|86.97|87.07|87.01|87.07|87.01|87.03|86.97|0
1655194960000|2022-06-14 08:22:40|87.06|87|87.05|86.98|87.06|87|87.05|86.98|0
1655194970000|2022-06-14 08:22:50|87.04|86.97|87.03|86.97|87.04|86.97|87.03|86.97|0
1655194980000|2022-06-14 08:23:00|87.02|86.95|86.99|86.94|87.02|86.98|86.98|86.93|17121
1655194990000|2022-06-14 08:23:10|86.98|86.97|87.09|87.03|87.12|87.05|86.98|86.96|3237
1655195000000|2022-06-14 08:23:20|87.1|87.04|87.09|87.03|87.1|87.04|87.09|87.03|104
1655195010000|2022-06-14 08:23:30|87.08|87.02|87.08|87.01|87.09|87.02|87.05|87|26
1655195020000|2022-06-14 08:23:40|87.07|87.02|87.07|87.01|87.07|87.02|87.04|87|0
1655195030000|2022-06-14 08:23:50|87.08|87.02|87.09|87.02|87.1|87.03|87.07|87.01|13085
1655195040000|2022-06-14 08:24:00|87.08|87.01|87.08|87.01|87.09|87.03|87.08|87.01|11488
1655195050000|2022-06-14 08:24:10|87.09|87.02|87.03|87.01|87.09|87.04|87.03|87.01|8343
1655195060000|2022-06-14 08:24:20|87.02|87|86.99|86.94|87.04|87|86.99|86.94|7616
1655195070000|2022-06-14 08:24:30|87|86.96|87.04|86.98|87.05|86.99|87|86.96|3901
1655195080000|2022-06-14 08:24:40|87.03|86.99|87.04|86.99|87.04|86.99|87.03|86.96|1000
1655195090000|2022-06-14 08:24:50||86.97||86.98||86.99||86.97|0
1655195100000|2022-06-14 08:25:00||86.97||86.97||86.98||86.97|0
1655195110000|2022-06-14 08:25:10||86.98||86.97||86.98||86.97|0
1655195120000|2022-06-14 08:25:20||86.98||86.97||86.98||86.97|230
1655195130000|2022-06-14 08:25:30|87.03|86.96|86.96|86.92|87.04|86.96|86.95|86.9|17457
1655195140000|2022-06-14 08:25:40|||||||||28377
1655195150000|2022-06-14 08:25:50|86.97|86.93|87.04|86.99|87.04|86.99|86.97|86.93|2129
1655195160000|2022-06-14 08:26:00|87.06|87|87.1|87.03|87.13|87.07|87.06|87|0
1655195170000|2022-06-14 08:26:10|87.11|87.04|87.15|87.08|87.18|87.1|87.11|87.03|0
1655195180000|2022-06-14 08:26:20|87.14|87.07|87.11|87.05|87.14|87.07|87.11|87.03|0
1655195190000|2022-06-14 08:26:30|87.1|87.04|87.1|87.03|87.11|87.06|87.1|87.03|0
1655195200000|2022-06-14 08:26:40|87.11|87.04|87.11|87.05|87.11|87.06|87.11|87.04|10
1655195210000|2022-06-14 08:26:50|87.12|87.06|87.12|87.06|87.12|87.06|87.12|87.06|3633
1655195220000|2022-06-14 08:27:00|87.13|87.07|87.13|87.06|87.16|87.09|87.12|87.06|0
1655195230000|2022-06-14 08:27:10|87.12|87.05|87.11|87.06|87.12|87.06|87.11|87.03|0
1655195240000|2022-06-14 08:27:20|87.12|87.07|87.13|87.07|87.13|87.07|87.12|87.06|566
1655195250000|2022-06-14 08:27:30|87.12|87.06|87.12|87.06|87.13|87.06|87.11|87.06|0
1655195260000|2022-06-14 08:27:40|87.13|87.07|87.12|87.06|87.13|87.07|87.1|87.06|642
1655195270000|2022-06-14 08:27:50|87.11|87.08|87.13|87.11|87.13|87.11|87.11|87.07|677
1655195280000|2022-06-14 08:28:00|87.12|87.08|87.13|87.11|87.13|87.11|87.11|87.06|15372
1655195290000|2022-06-14 08:28:10|87.12|87.08|87.12|87.06|87.12|87.08|87.1|87.04|781
1655195310000|2022-06-14 08:28:30|87.11|87.05|87.05|86.98|87.11|87.05|87.05|86.98|3702
1655195320000|2022-06-14 08:28:40|87.04|86.97|87.03|86.96|87.04|86.97|87.03|86.96|0
1655195330000|2022-06-14 08:28:50|87.02|86.94|87.01|86.93|87.02|86.95|87|86.92|0
1655195340000|2022-06-14 08:29:00|87|86.92|86.93|86.87|87.01|86.93|86.92|86.85|0
1655195350000|2022-06-14 08:29:10|86.94|86.89|86.95|86.89|86.95|86.89|86.94|86.89|0
1655195360000|2022-06-14 08:29:20|86.97|86.9|86.98|86.91|87.01|86.94|86.94|86.89|3129
1655195370000|2022-06-14 08:29:30|86.97|86.92|86.99|86.93|87|86.93|86.97|86.91|4796
1655195380000|2022-06-14 08:29:40|87|86.95|86.98|86.9|87|86.95|86.98|86.9|9011
1655195390000|2022-06-14 08:29:50|86.97|86.89|86.96|86.89|86.97|86.89|86.96|86.89|10058
1655195400000|2022-06-14 08:30:00|86.94|86.9|86.94|86.89|86.96|86.9|86.92|86.89|15095
1655195410000|2022-06-14 08:30:10|86.93|86.9|86.93|86.89|86.94|86.9|86.93|86.89|0
1655195430000|2022-06-14 08:30:30|86.92|86.9|86.93|86.89|86.93|86.9|86.92|86.89|101
1655195440000|2022-06-14 08:30:40|86.92|86.9|86.92|86.89|86.92|86.9|86.92|86.89|1299
1655195450000|2022-06-14 08:30:50|86.91|86.86|86.91|86.86|86.91|86.86|86.89|86.83|1099
1655195460000|2022-06-14 08:31:00|86.92|86.87|86.92|86.86|86.94|86.88|86.92|86.86|0
1655195470000|2022-06-14 08:31:10|86.91|86.87|86.92|86.86|86.92|86.87|86.91|86.86|0
1655195480000|2022-06-14 08:31:20||86.87||86.88||86.88||86.87|0
1655195490000|2022-06-14 08:31:30|86.91|86.87|86.92|86.86|86.92|86.88|86.9|86.86|0
1655195500000|2022-06-14 08:31:40||86.88||86.86||86.89||86.86|100
1655195510000|2022-06-14 08:31:50|86.91|86.88|86.92|86.86|86.92|86.88|86.91|86.86|1016
1655195520000|2022-06-14 08:32:00|86.91|86.87|86.92|86.87|86.92|86.87|86.91|86.87|5714
1655195530000|2022-06-14 08:32:10|86.94|86.89|86.97|86.91|87|86.98|86.94|86.89|9813
1655195550000|2022-06-14 08:32:30|86.99|86.92|86.99|86.92|87|86.94|86.98|86.91|376
1655195560000|2022-06-14 08:32:40|86.98|86.94|87.01|86.94|87.01|86.94|86.98|86.94|0
1655195570000|2022-06-14 08:32:50|87|86.95|87|86.94|87.02|86.96|86.99|86.94|0
1655195580000|2022-06-14 08:33:00|87.01|86.95|87.08|87.01|87.1|87.03|87.01|86.95|2500
1655195590000|2022-06-14 08:33:10||87.03||87.05||87.05||87.03|0
1655195600000|2022-06-14 08:33:20|87.11|87.07|87.18|87.11|87.19|87.11|87.11|87.07|48
1655195610000|2022-06-14 08:33:30|87.17|87.13|87.19|87.13|87.19|87.13|87.17|87.13|0
1655195620000|2022-06-14 08:33:40|87.18|87.12|87.21|87.13|87.22|87.15|87.17|87.11|0
1655195640000|2022-06-14 08:34:00|87.2|87.12|87.22|87.16|87.22|87.16|87.19|87.12|0
1655195650000|2022-06-14 08:34:10|87.21|87.14|87.22|87.14|87.22|87.14|87.2|87.13|0
1655195660000|2022-06-14 08:34:20|||||||||38
1655195670000|2022-06-14 08:34:30|87.23|87.15|87.21|87.14|87.24|87.17|87.21|87.14|4
1655195680000|2022-06-14 08:34:40|87.22|87.15|87.22|87.15|87.22|87.15|87.22|87.15|0
1655195690000|2022-06-14 08:34:50|87.23|87.17|87.24|87.17|87.24|87.17|87.23|87.17|0
1655195700000|2022-06-14 08:35:00|87.23||87.23||87.23||87.22||0
1655195710000|2022-06-14 08:35:10|87.24||87.23||87.24||87.22||0
1655195720000|2022-06-14 08:35:20|87.24|87.14|87.23|87.15|87.24|87.15|87.22|87.14|0
1655195730000|2022-06-14 08:35:30|87.22||87.23||87.23||87.21||3000
1655195740000|2022-06-14 08:35:40|87.24|87.16|87.21|87.14|87.24|87.16|87.21|87.14|0
1655195750000|2022-06-14 08:35:50|87.19|87.13|87.21|87.14|87.21|87.14|87.19|87.12|103
1655195760000|2022-06-14 08:36:00||87.13||87.13||87.13||87.13|0
1655195770000|2022-06-14 08:36:10|87.2|87.14|87.17|87.14|87.2|87.15|87.14|87.07|7411
1655195780000|2022-06-14 08:36:20|87.18|87.11|87.18|87.11|87.19|87.11|87.17|87.1|109
1655195800000|2022-06-14 08:36:40|87.17||87.17||87.17||87.17||0
1655195810000|2022-06-14 08:36:50|87.18||87.18||87.18||87.18||11
1655195820000|2022-06-14 08:37:00|87.19|87.12|87.19|87.13|87.19|87.15|87.19|87.12|570
1655195830000|2022-06-14 08:37:10|87.21|87.15|87.22|87.19|87.26|87.19|87.21|87.15|1161
1655195840000|2022-06-14 08:37:20|87.25|87.2|87.25|87.19|87.26|87.21|87.25|87.19|45
1655195850000|2022-06-14 08:37:30|87.24|87.18|87.24|87.19|87.25|87.19|87.24|87.17|0
1655195860000|2022-06-14 08:37:40|87.23|87.17|87.22|87.19|87.24|87.19|87.19|87.14|4985
1655195880000|2022-06-14 08:38:00|87.21|87.15|87.2|87.14|87.21|87.16|87.19|87.13|3315
1655195890000|2022-06-14 08:38:10|87.21|87.15|87.15|87.09|87.22|87.17|87.15|87.09|1271
1655195900000|2022-06-14 08:38:20|87.14|87.08|87.12|87.06|87.14|87.08|87.12|87.06|5000
1655195910000|2022-06-14 08:38:30|87.13|87.12|87.14|87.08|87.14|87.12|87.12|87.06|14014
1655195920000|2022-06-14 08:38:40|87.13|87.07|87.07|87.02|87.13|87.07|87.07|87.01|2500
1655195940000|2022-06-14 08:39:00|87.06|87|87.05|87|87.06|87|87.05|86.99|0
1655195950000|2022-06-14 08:39:10|87.06|87.02|87.06|87.02|87.06|87.02|87.06|87.02|0
1655195960000|2022-06-14 08:39:20|87.05|86.99|87.05|86.98|87.05|86.99|87.02|86.95|2049
1655195970000|2022-06-14 08:39:30|87.04|86.97|87.06|86.99|87.06|86.99|87.03|86.97|0
1655195980000|2022-06-14 08:39:40|87.05|86.98|87.03|86.96|87.05|86.98|87.01|86.94|2500
1655195990000|2022-06-14 08:39:50|87.01|86.95|86.98|86.92|87.01|86.97|86.97|86.92|6863
1655196000000|2022-06-14 08:40:00||86.93||86.93||86.93||86.93|14368
1655196020000|2022-06-14 08:40:20|86.99|86.92|86.98|86.92|86.99|86.94|86.97|86.91|0
1655196030000|2022-06-14 08:40:30|86.96||86.96||86.98||86.95||5
1655196040000|2022-06-14 08:40:40|86.95|86.9|86.94|86.89|86.97|86.9|86.92|86.87|11439
1655196050000|2022-06-14 08:40:50|86.95|86.9|86.95|86.87|86.95|86.9|86.93|86.87|0
1655196060000|2022-06-14 08:41:00|86.96|86.88|86.95|86.88|86.98|86.94|86.94|86.87|1143
1655196070000|2022-06-14 08:41:10|86.94|86.89|86.97|86.91|86.97|86.91|86.94|86.88|0
1655196090000|2022-06-14 08:41:30|86.96|86.89|86.96|86.9|86.96|86.9|86.96|86.89|0
1655196100000|2022-06-14 08:41:40|86.97|86.91|86.97|86.91|86.98|86.92|86.97|86.91|0
1655196110000|2022-06-14 08:41:50|86.96|86.92|86.97|86.91|86.98|86.92|86.96|86.91|197
1655196120000|2022-06-14 08:42:00|86.98|86.92|86.98|86.91|86.98|86.92|86.97|86.91|11655
1655196130000|2022-06-14 08:42:10|86.97|86.92|86.97|86.92|86.98|86.94|86.97|86.92|0
1655196140000|2022-06-14 08:42:20|86.98|86.91|86.98|86.91|86.98|86.92|86.94|86.91|26682
1655196150000|2022-06-14 08:42:30|86.97||86.98||86.98||86.97||0
1655196160000|2022-06-14 08:42:40|86.97|86.87|86.98|86.92|86.98|86.93|86.92|86.85|2233
1655196170000|2022-06-14 08:42:50|||||||||10
1655196180000|2022-06-14 08:43:00|87|86.95|87|86.95|87|86.96|86.98|86.93|1998
1655196190000|2022-06-14 08:43:10||86.94||86.95||86.95||86.94|11437
1655196200000|2022-06-14 08:43:20|86.99|86.94|86.97|86.93|87|86.95|86.97|86.92|5231
1655196220000|2022-06-14 08:43:40|||||||||5913
1655196230000|2022-06-14 08:43:50|86.96|86.95|86.96|86.92|86.96|86.96|86.96|86.92|3702
1655196240000|2022-06-14 08:44:00|86.97|86.93|86.97|86.92|86.97|86.93|86.97|86.92|0
1655196280000|2022-06-14 08:44:40||86.93||86.94||86.95||86.93|55
1655196290000|2022-06-14 08:44:50||86.95||86.95||86.95||86.95|16724
1655196300000|2022-06-14 08:45:00|87|86.96|87|86.96|87|86.96|87|86.96|53
1655196310000|2022-06-14 08:45:10||86.95||86.96||86.96||86.95|0
1655196320000|2022-06-14 08:45:20||86.95||86.95||86.95||86.95|0
1655196330000|2022-06-14 08:45:30|86.99|86.94|86.98|86.93|87|86.94|86.96|86.92|8429
1655196340000|2022-06-14 08:45:40|86.97|86.92|86.96|86.93|86.98|86.93|86.96|86.92|0
1655196360000|2022-06-14 08:46:00||86.94||86.95||86.95||86.94|0
1655196370000|2022-06-14 08:46:10||86.94||86.94||86.94||86.94|0
1655196380000|2022-06-14 08:46:20||86.93||86.95||86.95||86.93|0
1655196420000|2022-06-14 08:47:00|86.95|86.93|86.96|86.93|86.96|86.93|86.95|86.93|1543
1655196430000|2022-06-14 08:47:10|||||||||20000
1655196450000|2022-06-14 08:47:30|86.98|86.94|87|86.95|87.02|86.97|86.98|86.94|48
1655196470000|2022-06-14 08:47:50|87.02|86.97|87.06|87.02|87.06|87.02|87.02|86.97|5059
1655196480000|2022-06-14 08:48:00||87.01||87.02||87.04||87.01|1859
1655196490000|2022-06-14 08:48:10|87.08|87.03|87.09|87.06|87.11|87.07|87.06|87.03|3887
1655196500000|2022-06-14 08:48:20|||||||||3421
1655196510000|2022-06-14 08:48:30|87.08|87.05|87.09|87.06|87.09|87.06|87.05|87.03|2948
1655196530000|2022-06-14 08:48:50|||||||||1148
1655196540000|2022-06-14 08:49:00|87.08|87.04|87.09|87.06|87.09|87.07|87.08|87.03|685
1655196550000|2022-06-14 08:49:10|87.11|87.07|87.19|87.14|87.19|87.14|87.11|87.07|10547
1655196560000|2022-06-14 08:49:20|87.2|87.15|87.18|87.12|87.22|87.16|87.18|87.12|0
1655196570000|2022-06-14 08:49:30|87.19|87.13|87.17|87.12|87.19|87.15|87.17|87.12|691
1655196580000|2022-06-14 08:49:40|87.18|87.13|87.19|87.14|87.19|87.14|87.18|87.13|114
1655196590000|2022-06-14 08:49:50|87.18||87.17||87.18||87.17||2868
1655196600000|2022-06-14 08:50:00|87.18|87.15|87.2|87.15|87.24|87.18|87.18|87.15|2
1655196610000|2022-06-14 08:50:10|87.19|87.14|87.19|87.15|87.19|87.15|87.19|87.14|361
1655196620000|2022-06-14 08:50:20|87.2|87.16|87.2|87.15|87.23|87.16|87.2|87.15|0
1655196630000|2022-06-14 08:50:30|87.19|87.14|87.19|87.14|87.19|87.14|87.17|87.14|649
1655196640000|2022-06-14 08:50:40|87.21|87.15|87.19|87.14|87.21|87.16|87.19|87.14|0
1655196660000|2022-06-14 08:51:00|||||||||1
1655196670000|2022-06-14 08:51:10|87.18|87.12|87.18|87.12|87.19|87.14|87.16|87.11|712
1655196680000|2022-06-14 08:51:20|87.19|87.13|87.19|87.15|87.2|87.15|87.19|87.13|118
1655196690000|2022-06-14 08:51:30||87.16||87.15||87.16||87.15|0
1655196700000|2022-06-14 08:51:40|87.2|87.17|87.27|87.22|87.28|87.23|87.2|87.17|2874
1655196720000|2022-06-14 08:52:00|87.28|87.23|87.28|87.24|87.28|87.25|87.28|87.23|0
1655196730000|2022-06-14 08:52:10|87.29|87.25|87.31|87.25|87.32|87.27|87.29|87.25|3910
1655196740000|2022-06-14 08:52:20|87.29|87.26|87.28|87.23|87.31|87.26|87.27|87.22|5422
1655196750000|2022-06-14 08:52:30|87.29|87.26|87.31|87.26|87.31|87.26|87.29|87.26|13298
1655196760000|2022-06-14 08:52:40||87.27||87.26||87.27||87.26|10
1655196770000|2022-06-14 08:52:50|87.32|87.27|87.33|87.27|87.38|87.31|87.32|87.27|2346
1655196780000|2022-06-14 08:53:00|87.34|87.28|87.36|87.3|87.39|87.32|87.34|87.28|9573
1655196800000|2022-06-14 08:53:20|87.35||87.35||87.35||87.35||1057
1655196820000|2022-06-14 08:53:40|87.33|87.29|87.34|87.28|87.34|87.29|87.3|87.26|6669
1655196830000|2022-06-14 08:53:50|87.32|87.27|87.32|87.27|87.32|87.27|87.32|87.27|0
1655196840000|2022-06-14 08:54:00|87.34|87.29|87.35|87.29|87.36|87.3|87.34|87.29|3
1655196850000|2022-06-14 08:54:10|87.36|87.3|87.34|87.29|87.36|87.31|87.34|87.29|28
1655196870000|2022-06-14 08:54:30|87.32|87.28|87.31|87.27|87.34|87.29|87.31|87.26|11689
1655196880000|2022-06-14 08:54:40|87.3|87.29|87.31|87.29|87.31|87.29|87.3|87.26|20
1655196890000|2022-06-14 08:54:50|87.32||87.32||87.32||87.32||0
1655196900000|2022-06-14 08:55:00|||||||||125
1655196910000|2022-06-14 08:55:10|87.31|87.26|87.31|87.26|87.32|87.29|87.29|87.26|15065
1655196920000|2022-06-14 08:55:20|87.32|87.27|87.34|87.29|87.36|87.3|87.32|87.26|0
1655196940000|2022-06-14 08:55:40||87.3||87.28||87.3||87.28|224
1655196970000|2022-06-14 08:56:10|87.35|87.29|87.38|87.32|87.4|87.35|87.35|87.29|1701
1655196990000|2022-06-14 08:56:30||87.34||87.34||87.34||87.34|5117
1655197000000|2022-06-14 08:56:40|87.37|87.33|87.34|87.29|87.37|87.33|87.32|87.29|9608
1655197020000|2022-06-14 08:57:00|||||||||341
1655197030000|2022-06-14 08:57:10|87.33||87.31||87.34||87.31||0
1655197040000|2022-06-14 08:57:20|87.32||87.31||87.32||87.31||0
1655197050000|2022-06-14 08:57:30|87.32|87.3|87.34|87.31|87.34|87.32|87.32|87.3|18807
1655197060000|2022-06-14 08:57:40||87.29||87.29||87.29||87.29|796
1655197070000|2022-06-14 08:57:50||87.3||87.3||87.3||87.3|0
1655197090000|2022-06-14 08:58:10|||||||||236
1655197110000|2022-06-14 08:58:30|87.31||87.31||87.31||87.31||820
1655197120000|2022-06-14 08:58:40|87.3|87.27|87.22|87.17|87.3|87.27|87.22|87.17|2856
1655197130000|2022-06-14 08:58:50|87.23|87.18|87.23|87.18|87.24|87.19|87.22|87.17|0
1655197140000|2022-06-14 08:59:00||87.17||87.19||87.19||87.17|0
1655197150000|2022-06-14 08:59:10|87.22|87.18|87.23|87.17|87.24|87.19|87.22|87.17|0
1655197160000|2022-06-14 08:59:20||87.18||87.18||87.18||87.18|0
1655197170000|2022-06-14 08:59:30|87.21|87.17|87.18|87.14|87.21|87.17|87.17|87.11|8325
1655197180000|2022-06-14 08:59:40||87.15||87.15||87.15||87.14|0
1655197190000|2022-06-14 08:59:50||87.14||87.15||87.15||87.14|0
1655197210000|2022-06-14 09:00:10|87.17|87.14|87.17|87.12|87.17|87.14|87.17|87.12|2138
1655197220000|2022-06-14 09:00:20|87.18|87.14|87.18|87.14|87.18|87.14|87.18|87.14|34
1655197230000|2022-06-14 09:00:30|||||||||2289
1655197240000|2022-06-14 09:00:40|||||||||1658
1655197260000|2022-06-14 09:01:00|87.17||87.17||87.17||87.17||455
1655197270000|2022-06-14 09:01:10|87.16|87.12|87.16|87.1|87.16|87.12|87.14|87.04|2542
1655197280000|2022-06-14 09:01:20|87.17|87.13|87.16|87.12|87.17|87.13|87.16|87.1|2111
1655197290000|2022-06-14 09:01:30|87.18|87.14|87.2|87.17|87.2|87.18|87.18|87.14|1191
1655197300000|2022-06-14 09:01:40|87.22|87.18|87.24|87.2|87.25|87.2|87.22|87.18|0
1655197310000|2022-06-14 09:01:50||87.18||87.18||87.19||87.18|0
1655197320000|2022-06-14 09:02:00|87.25|87.19|87.25|87.23|87.25|87.23|87.25|87.19|2450
1655197330000|2022-06-14 09:02:10|87.24|87.22|87.22|87.16|87.24|87.23|87.21|87.14|10764
1655197340000|2022-06-14 09:02:20|87.21|87.18|87.22|87.17|87.22|87.2|87.21|87.16|0
1655197350000|2022-06-14 09:02:30|87.2|87.16|87.22|87.2|87.22|87.2|87.2|87.16|2500
1655197360000|2022-06-14 09:02:40||87.19||87.19||87.2||87.19|0
1655197370000|2022-06-14 09:02:50|87.23|87.18|87.23|87.2|87.23|87.2|87.23|87.18|4895
1655197380000|2022-06-14 09:03:00|87.22|87.18|87.24|87.18|87.25|87.18|87.21|87.16|2644
1655197390000|2022-06-14 09:03:10|87.25|87.2|87.21|87.16|87.25|87.2|87.21|87.16|14
1655197400000|2022-06-14 09:03:20|87.22|87.17|87.19|87.13|87.22|87.17|87.17|87.12|3990
1655197410000|2022-06-14 09:03:30|87.18|87.11|87.14|87.08|87.18|87.11|87.12|87.06|556
1655197420000|2022-06-14 09:03:40|87.15|87.1|87.13|87.08|87.15|87.1|87.13|87.08|2
1655197430000|2022-06-14 09:03:50||87.1||87.1||87.11||87.1|0
1655197440000|2022-06-14 09:04:00|87.12|87.09|87.2|87.15|87.2|87.15|87.11|87.04|19573
1655197450000|2022-06-14 09:04:10|87.21|87.16|87.19|87.14|87.22|87.16|87.18|87.14|22
1655197460000|2022-06-14 09:04:20|87.2|87.15|87.2|87.15|87.2|87.15|87.2|87.15|0
1655197470000|2022-06-14 09:04:30|87.21|87.17|87.25|87.19|87.25|87.19|87.21|87.17|0
1655197480000|2022-06-14 09:04:40||87.2||87.19||87.2||87.18|500
1655197490000|2022-06-14 09:04:50|87.24|87.18|87.23|87.18|87.25|87.2|87.23|87.18|0
1655197500000|2022-06-14 09:05:00|87.24|87.19|87.24|87.19|87.24|87.19|87.24|87.19|305
1655197510000|2022-06-14 09:05:10|||||||||135
1655197520000|2022-06-14 09:05:20|87.25|87.2|87.23|87.2|87.25|87.2|87.23|87.2|0
1655197530000|2022-06-14 09:05:30|87.22|87.18|87.18|87.13|87.22|87.18|87.18|87.13|5395
1655197540000|2022-06-14 09:05:40||87.12||87.13||87.13||87.12|0
1655197550000|2022-06-14 09:05:50|87.17|87.12|87.17|87.13|87.18|87.13|87.16|87.11|317
1655197560000|2022-06-14 09:06:00|87.16|87.12|87.17|87.11|87.17|87.12|87.16|87.11|259
1655197570000|2022-06-14 09:06:10|87.16||87.16||87.17||87.16||226
1655197580000|2022-06-14 09:06:20|87.15|87.1|87.14|87.11|87.17|87.12|87.14|87.1|0
1655197590000|2022-06-14 09:06:30|87.17|87.12|87.16|87.11|87.17|87.14|87.16|87.11|0
1655197600000|2022-06-14 09:06:40||87.12||87.11||87.12||87.11|0
1655197610000|2022-06-14 09:06:50||87.12||87.13||87.13||87.12|0
1655197620000|2022-06-14 09:07:00||87.12||87.12||87.13||87.12|198
1655197630000|2022-06-14 09:07:10||87.11||87.11||87.11||87.11|343
1655197640000|2022-06-14 09:07:20|87.15||87.15||87.15||87.12||0
1655197650000|2022-06-14 09:07:30|87.14|87.1|87.14|87.12|87.14|87.12|87.14|87.1|1128
1655197660000|2022-06-14 09:07:40|||||||||5704
1655197680000|2022-06-14 09:08:00|87.13|87.1|87.06|87|87.13|87.1|87.06|87|28094
1655197690000|2022-06-14 09:08:10|87.08|87.01|87.06|87.02|87.08|87.03|87.04|86.98|10000
1655197700000|2022-06-14 09:08:20||87.01||87.01||87.03||87|21
1655197710000|2022-06-14 09:08:30||87.02||87.04||87.04||87.02|0
1655197720000|2022-06-14 09:08:40||87.02||87.01||87.02||87.01|22
1655197740000|2022-06-14 09:09:00|87.08|87.02|87.11|87.07|87.13|87.07|87.08|87.02|2627
1655197750000|2022-06-14 09:09:10|87.13|87.09|87.16|87.09|87.18|87.12|87.13|87.09|225
1655197760000|2022-06-14 09:09:20|87.15|87.1|87.15|87.09|87.15|87.1|87.15|87.09|0
1655197770000|2022-06-14 09:09:30|87.14|87.08|87.14|87.1|87.14|87.1|87.11|87.05|58
1655197780000|2022-06-14 09:09:40|87.13|87.07|87.13|87.1|87.13|87.1|87.1|87.05|4855
1655197790000|2022-06-14 09:09:50|87.14|87.11|87.15|87.14|87.19|87.14|87.14|87.11|13745
1655197800000|2022-06-14 09:10:00|87.16|87.15|87.2|87.15|87.21|87.17|87.16|87.15|1143
1655197810000|2022-06-14 09:10:10|87.17|87.14|87.17|87.14|87.17|87.15|87.17|87.14|0
1655197820000|2022-06-14 09:10:20|||||||||11403
1655197830000|2022-06-14 09:10:30|87.16|87.13|87.04|86.99|87.16|87.13|87.03|86.99|5872
1655197840000|2022-06-14 09:10:40|87.03|86.97|87.02|86.98|87.03|86.98|87.02|86.97|9190
1655197850000|2022-06-14 09:10:50|87.01|86.97|87.04|86.98|87.04|87|87.01|86.97|3281
1655197860000|2022-06-14 09:11:00|87.03||87.03||87.03||87.03||0
1655197870000|2022-06-14 09:11:10|87.02|86.97|87.01|86.98|87.02|86.98|87|86.97|8949
1655197880000|2022-06-14 09:11:20|87|86.97|87.05|87|87.05|87|86.95|86.92|10572
1655197900000|2022-06-14 09:11:40|87.04|86.99|87.05|87|87.05|87|87.03|86.98|533
1655197910000|2022-06-14 09:11:50||87.01||87||87.02||87|0
1655197920000|2022-06-14 09:12:00|87.06|87.01|87.09|87.07|87.13|87.07|87.06|87.01|12399
1655197930000|2022-06-14 09:12:10|87.11|87.08|87.11|87.07|87.13|87.08|87.11|87.07|1885
1655197940000|2022-06-14 09:12:20|87.1|87.05|87.05|87|87.1|87.05|87.05|87|3289
1655197950000|2022-06-14 09:12:30|87.04|86.99|87.04|86.99|87.04|86.99|87.01|86.96|2500
1655197960000|2022-06-14 09:12:40|87.03|86.98|87.03|86.98|87.03|86.98|87.03|86.98|0
1655197970000|2022-06-14 09:12:50|87.02|86.97|86.99|86.95|87.02|86.97|86.99|86.94|2483
1655197980000|2022-06-14 09:13:00|87.01|86.96|87.04|86.99|87.05|86.99|87.01|86.95|0
1655197990000|2022-06-14 09:13:10|87.05|87|87.02|86.98|87.05|87|87.02|86.97|5
1655198000000|2022-06-14 09:13:20|87.04|86.99|87.03|86.98|87.04|86.99|87.03|86.98|0
1655198010000|2022-06-14 09:13:30|87.02|86.96|86.95|86.89|87.02|86.96|86.93|86.88|3552
1655198020000|2022-06-14 09:13:40|86.94|86.88|86.91|86.86|86.94|86.88|86.91|86.86|14136
1655198030000|2022-06-14 09:13:50|86.92|86.88|86.92|86.88|86.93|86.89|86.92|86.88|0
1655198040000|2022-06-14 09:14:00||86.89||86.88||86.89||86.88|0
1655198050000|2022-06-14 09:14:10|86.91||86.92||86.92||86.91||0
1655198060000|2022-06-14 09:14:20||86.89||86.88||86.89||86.88|0
1655198070000|2022-06-14 09:14:30||86.89||86.88||86.89||86.88|12
1655198080000|2022-06-14 09:14:40|86.9||86.91||86.92||86.9||0
1655198090000|2022-06-14 09:14:50|86.92||86.92||86.92||86.92||0
1655198100000|2022-06-14 09:15:00||86.89||86.88||86.89||86.88|0
1655198110000|2022-06-14 09:15:10|86.91||86.92||86.92||86.91||5709
1655198140000|2022-06-14 09:15:40|86.91||86.91||86.91||86.91||3515
1655198150000|2022-06-14 09:15:50|86.9|86.86|86.86|86.82|86.9|86.86|86.86|86.8|5567
1655198160000|2022-06-14 09:16:00|86.87|86.83|86.86|86.82|86.89|86.84|86.86|86.82|4800
1655198170000|2022-06-14 09:16:10|86.88|86.83|86.88|86.82|86.88|86.83|86.88|86.82|2900
1655198180000|2022-06-14 09:16:20|86.87||86.87||86.87||86.87||0
1655198190000|2022-06-14 09:16:30|86.88||86.87||86.88||86.87||150
1655198200000|2022-06-14 09:16:40|86.85||86.87||86.87||86.85||0
1655198210000|2022-06-14 09:16:50|86.86||86.87||86.87||86.86||123
1655198220000|2022-06-14 09:17:00|86.85||86.87||86.87||86.85||0
1655198230000|2022-06-14 09:17:10|86.85||86.87||86.87||86.85||5183
1655198240000|2022-06-14 09:17:20|86.85||86.85||86.87||86.85||0
1655198250000|2022-06-14 09:17:30|86.84|86.8|86.84|86.81|86.84|86.81|86.81|86.75|25117
1655198260000|2022-06-14 09:17:40|86.86|86.8|86.86|86.82|86.86|86.83|86.84|86.8|3957
1655198270000|2022-06-14 09:17:50|86.85|86.81|86.86|86.82|86.86|86.83|86.85|86.8|0
1655198280000|2022-06-14 09:18:00|86.88|86.83|86.93|86.88|86.93|86.88|86.88|86.83|5302
1655198290000|2022-06-14 09:18:10||86.89||86.89||86.89||86.89|0
1655198300000|2022-06-14 09:18:20|86.95|86.88|86.96|86.91|86.98|86.93|86.93|86.88|117
1655198310000|2022-06-14 09:18:30|86.95|86.9|86.91|86.87|86.95|86.9|86.91|86.87|5709
1655198320000|2022-06-14 09:18:40|86.92|86.88|86.93|86.88|86.93|86.88|86.91|86.87|378
1655198330000|2022-06-14 09:18:50|86.9|86.89|86.9|86.85|86.9|86.89|86.9|86.85|654
1655198340000|2022-06-14 09:19:00||86.86||86.86||86.86||86.86|0
1655198350000|2022-06-14 09:19:10|86.89|86.85|86.88|86.85|86.9|86.87|86.85|86.8|6786
1655198360000|2022-06-14 09:19:20|86.9|86.84|86.91|86.86|86.93|86.88|86.9|86.84|1485
1655198370000|2022-06-14 09:19:30|86.93|86.87|86.96|86.91|86.98|86.93|86.93|86.87|4325
1655198380000|2022-06-14 09:19:40|86.98|86.92|86.96|86.91|87|86.95|86.91|86.85|5090
1655198390000|2022-06-14 09:19:50|86.95|86.9|86.96|86.91|86.96|86.92|86.94|86.89|0
1655198400000|2022-06-14 09:20:00|86.97|86.92|86.98|86.92|87|86.95|86.97|86.92|0
1655198410000|2022-06-14 09:20:10|86.99|86.93|86.98|86.93|86.99|86.94|86.97|86.92|0
1655198420000|2022-06-14 09:20:20|86.97|86.92|86.97|86.92|86.97|86.92|86.96|86.91|0
1655198430000|2022-06-14 09:20:30|86.96|86.91|86.96|86.91|86.96|86.91|86.96|86.91|0
1655198440000|2022-06-14 09:20:40|86.95|86.93|86.91|86.86|86.95|86.93|86.91|86.85|4814
1655198460000|2022-06-14 09:21:00|86.92|86.87|86.93|86.88|86.94|86.9|86.92|86.87|10
1655198470000|2022-06-14 09:21:10|86.92|86.86|86.91|86.86|86.92|86.86|86.91|86.86|0
1655198480000|2022-06-14 09:21:20|86.9|86.85|86.9|86.85|86.91|86.85|86.9|86.84|0
1655198500000|2022-06-14 09:21:40|86.92|86.88|86.93|86.88|86.94|86.9|86.92|86.88|736
1655198510000|2022-06-14 09:21:50|86.92|86.87|86.89|86.84|86.92|86.87|86.88|86.82|0
1655198520000|2022-06-14 09:22:00|86.9|86.85|86.91|86.86|86.91|86.86|86.9|86.85|0
1655198530000|2022-06-14 09:22:10|86.9|86.84|86.9|86.85|86.92|86.85|86.89|86.83|1150
1655198540000|2022-06-14 09:22:20|86.89|86.83|86.89|86.83|86.89|86.83|86.89|86.83|0
1655198550000|2022-06-14 09:22:30|86.9|86.84|86.91|86.87|86.92|86.87|86.9|86.84|0
1655198560000|2022-06-14 09:22:40|86.93|86.88|86.92|86.87|86.96|86.91|86.89|86.84|4402
1655198570000|2022-06-14 09:22:50|86.93|86.88|86.89|86.83|86.94|86.9|86.89|86.83|0
1655198580000|2022-06-14 09:23:00|86.9|86.84|86.9|86.85|86.9|86.85|86.9|86.84|4
1655198590000|2022-06-14 09:23:10|86.89|86.84|86.9|86.85|86.91|86.85|86.89|86.83|0
1655198600000|2022-06-14 09:23:20|86.89|86.84|86.91|86.85|86.91|86.85|86.88|86.84|0
1655198610000|2022-06-14 09:23:30||86.86||86.87||86.88||86.86|0
1655198620000|2022-06-14 09:23:40|86.93|86.89|86.96|86.91|86.96|86.92|86.93|86.88|10054
1655198630000|2022-06-14 09:23:50|86.97||86.96||86.97||86.96||0
1655198640000|2022-06-14 09:24:00|86.95||86.96||86.97||86.95||4275
1655198650000|2022-06-14 09:24:10|86.97|86.92|86.96|86.91|86.97|86.92|86.96|86.91|1000
1655198660000|2022-06-14 09:24:20|86.95|86.89|86.94|86.89|86.95|86.91|86.91|86.87|32014
1655198670000|2022-06-14 09:24:30|86.95|86.91|86.95|86.91|87|86.95|86.95|86.91|11766
1655198680000|2022-06-14 09:24:40|86.93|86.92|86.93|86.89|86.93|86.92|86.92|86.89|736
1655198690000|2022-06-14 09:24:50||86.91||86.91||86.92||86.91|0
1655198700000|2022-06-14 09:25:00|86.92|86.89|86.93|86.89|86.93|86.89|86.92|86.89|11614
1655198710000|2022-06-14 09:25:10|86.91|86.91|86.93|86.9|86.93|86.91|86.89|86.84|4143
1655198720000|2022-06-14 09:25:20||86.89||86.89||86.89||86.88|0
1655198730000|2022-06-14 09:25:30|86.92|86.88|86.92|86.86|86.92|86.89|86.9|86.85|2752
1655198740000|2022-06-14 09:25:40||86.87||86.87||86.87||86.87|0
1655198750000|2022-06-14 09:25:50|86.93|86.88|86.89|86.86|86.93|86.89|86.88|86.84|4022
1655198760000|2022-06-14 09:26:00|86.9|86.84|86.8|86.77|86.9|86.85|86.8|86.73|10601
1655198770000|2022-06-14 09:26:10|86.82|86.78|86.8|86.77|86.83|86.79|86.8|86.77|3701
1655198790000|2022-06-14 09:26:30|86.79|86.75|86.85|86.82|86.87|86.82|86.78|86.73|28328
1655198800000|2022-06-14 09:26:40|86.84|86.79|86.83|86.79|86.84|86.79|86.81|86.76|18025
1655198810000|2022-06-14 09:26:50|86.82|86.78|86.82|86.77|86.82|86.78|86.81|86.77|0
1655198820000|2022-06-14 09:27:00|||||||||5000
1655198830000|2022-06-14 09:27:10|86.81|86.78|86.83|86.78|86.84|86.8|86.81|86.77|1937
1655198840000|2022-06-14 09:27:20|86.84|86.8|86.84|86.8|86.84|86.8|86.84|86.78|0
1655198850000|2022-06-14 09:27:30|86.83|86.79|86.8|86.77|86.83|86.79|86.8|86.77|9403
1655198860000|2022-06-14 09:27:40|86.79|86.76|86.81|86.76|86.81|86.78|86.77|86.76|24844
1655198870000|2022-06-14 09:27:50||86.78||86.77||86.78||86.76|0
1655198880000|2022-06-14 09:28:00||86.76||86.76||86.76||86.76|44
1655198890000|2022-06-14 09:28:10|86.83|86.78|86.82|86.79|86.84|86.8|86.8|86.78|3967
1655198900000|2022-06-14 09:28:20|86.81|86.78|86.82|86.79|86.82|86.79|86.8|86.77|0
1655198920000|2022-06-14 09:28:40|86.81|86.77|86.81|86.77|86.82|86.78|86.81|86.77|731
1655198930000|2022-06-14 09:28:50|86.8|86.76|86.8|86.76|86.81|86.78|86.77|86.73|16217
1655198940000|2022-06-14 09:29:00|86.79|86.75|86.77|86.71|86.79|86.78|86.72|86.67|21
1655198950000|2022-06-14 09:29:10|86.76|86.72|86.76|86.73|86.77|86.75|86.76|86.72|0
1655198960000|2022-06-14 09:29:20||86.74||86.73||86.75||86.73|0
1655198970000|2022-06-14 09:29:30|86.75|86.74|86.76|86.7|86.76|86.75|86.75|86.7|0
1655198980000|2022-06-14 09:29:40|86.75|86.71|86.71|86.67|86.75|86.72|86.71|86.66|0
1655198990000|2022-06-14 09:29:50|86.7|86.65|86.7|86.65|86.71|86.67|86.7|86.63|0
1655199000000|2022-06-14 09:30:00|86.71|86.66|86.74|86.72|86.74|86.73|86.71|86.66|9393
1655199010000|2022-06-14 09:30:10|86.76||86.76||86.76||86.76||0
1655199040000|2022-06-14 09:30:40|86.75|86.71|86.6|86.56|86.76|86.71|86.6|86.55|1007
1655199050000|2022-06-14 09:30:50|86.62|86.57|86.6|86.55|86.62|86.58|86.6|86.55|0
1655199060000|2022-06-14 09:31:00|86.62|86.54|86.61|86.56|86.62|86.58|86.61|86.54|2500
1655199070000|2022-06-14 09:31:10|86.6|86.55|86.6|86.56|86.6|86.56|86.6|86.54|1000
1655199080000|2022-06-14 09:31:20||86.57||86.57||86.57||86.57|0
1655199090000|2022-06-14 09:31:30|86.61|86.56|86.61|86.6|86.61|86.6|86.61|86.56|6386
1655199100000|2022-06-14 09:31:40|86.62|86.61|86.63|86.6|86.66|86.61|86.62|86.6|36992
1655199110000|2022-06-14 09:31:50||86.61||86.6||86.61||86.6|0
1655199140000|2022-06-14 09:32:20|86.62|86.58|86.63|86.6|86.63|86.6|86.62|86.58|9155
1655199150000|2022-06-14 09:32:30|86.65|86.62|86.66|86.62|86.66|86.62|86.65|86.62|4854
1655199160000|2022-06-14 09:32:40||86.61||86.61||86.61||86.6|0
1655199170000|2022-06-14 09:32:50||86.6||86.6||86.6||86.6|5
1655199180000|2022-06-14 09:33:00||86.61||86.62||86.63||86.6|1285
1655199190000|2022-06-14 09:33:10|86.65|86.61|86.64|86.6|86.65|86.61|86.64|86.6|2314
1655199200000|2022-06-14 09:33:20|86.63||86.64||86.64||86.63||0
1655199210000|2022-06-14 09:33:30|86.63||86.64||86.64||86.63||0
1655199220000|2022-06-14 09:33:40|86.65|86.61|86.64|86.6|86.65|86.61|86.64|86.6|1123
1655199230000|2022-06-14 09:33:50|86.63||86.64||86.64||86.63||0
1655199240000|2022-06-14 09:34:00|86.63|86.58|86.64|86.6|86.64|86.6|86.61|86.56|23413
1655199250000|2022-06-14 09:34:10|86.63|86.57|86.63|86.59|86.63|86.59|86.62|86.57|72
1655199260000|2022-06-14 09:34:20|86.61|86.6|86.6|86.56|86.61|86.6|86.59|86.56|752
1655199270000|2022-06-14 09:34:30|86.62|86.57|86.61|86.57|86.63|86.58|86.6|86.56|380
1655199280000|2022-06-14 09:34:40|86.6|86.56|86.59|86.56|86.6|86.56|86.59|86.56|75096
1655199290000|2022-06-14 09:34:50|86.6||86.6||86.61||86.6||0
1655199300000|2022-06-14 09:35:00|86.61|86.57|86.54|86.49|86.61|86.57|86.54|86.49|714
1655199310000|2022-06-14 09:35:10||86.48||86.49||86.49||86.48|0
1655199320000|2022-06-14 09:35:20|86.55|86.51|86.56|86.51|86.56|86.51|86.55|86.51|99
1655199330000|2022-06-14 09:35:30|86.55|86.52|86.56|86.52|86.56|86.53|86.55|86.49|0
1655199340000|2022-06-14 09:35:40||86.53||86.51||86.53||86.51|15
1655199350000|2022-06-14 09:35:50|86.58|86.52|86.59|86.56|86.59|86.57|86.58|86.51|2608
1655199360000|2022-06-14 09:36:00|86.62|86.57|86.61|86.55|86.63|86.57|86.61|86.55|3175
1655199370000|2022-06-14 09:36:10|86.6|86.57|86.6|86.57|86.6|86.59|86.6|86.57|2185
1655199380000|2022-06-14 09:36:20||86.56||86.56||86.56||86.55|0
1655199390000|2022-06-14 09:36:30||86.55||86.56||86.56||86.55|0
1655199400000|2022-06-14 09:36:40||86.55||86.56||86.56||86.55|0
1655199410000|2022-06-14 09:36:50|86.62|86.55|86.58|86.54|86.62|86.59|86.57|86.54|7236
1655199420000|2022-06-14 09:37:00|86.6|86.55|86.61|86.59|86.62|86.59|86.59|86.55|8789
1655199430000|2022-06-14 09:37:10|86.63|86.6|86.7|86.63|86.7|86.63|86.63|86.6|299
1655199440000|2022-06-14 09:37:20|86.69|86.65|86.66|86.61|86.7|86.65|86.64|86.59|0
1655199450000|2022-06-14 09:37:30|86.65|86.6|86.67|86.61|86.67|86.61|86.65|86.59|110
1655199460000|2022-06-14 09:37:40|86.68|86.62|86.68|86.63|86.69|86.63|86.67|86.61|0
1655199470000|2022-06-14 09:37:50|86.67|86.62|86.68|86.63|86.68|86.63|86.66|86.61|1604
1655199480000|2022-06-14 09:38:00|86.7|86.64|86.67|86.63|86.7|86.64|86.67|86.63|0
1655199490000|2022-06-14 09:38:10|86.68|86.61|86.67|86.61|86.68|86.61|86.66|86.61|400
1655199500000|2022-06-14 09:38:20|86.65|86.6|86.65|86.6|86.65|86.6|86.65|86.6|898
1655199510000|2022-06-14 09:38:30|||||||||900
1655199520000|2022-06-14 09:38:40|86.63|86.59|86.61|86.55|86.63|86.59|86.59|86.55|0
1655199530000|2022-06-14 09:38:50|86.62|86.56|86.6|86.58|86.62|86.58|86.6|86.56|11623
1655199540000|2022-06-14 09:39:00|86.61|86.57|86.69|86.63|86.71|86.66|86.61|86.57|2839
1655199550000|2022-06-14 09:39:10|86.7|86.64|86.69|86.63|86.7|86.64|86.69|86.63|0
1655199560000|2022-06-14 09:39:20|86.68|86.64|86.69|86.63|86.69|86.64|86.68|86.63|12781
1655199570000|2022-06-14 09:39:30|86.68|86.62|86.68|86.62|86.68|86.63|86.67|86.62|0
1655199580000|2022-06-14 09:39:40|||||||||49
1655199590000|2022-06-14 09:39:50|86.66|86.61|86.63|86.59|86.66|86.63|86.63|86.59|4759
1655199600000|2022-06-14 09:40:00|86.62|86.58|86.63|86.59|86.65|86.61|86.58|86.53|5238
1655199610000|2022-06-14 09:40:10|||||||||1138
1655199620000|2022-06-14 09:40:20|86.6|86.58|86.6|86.57|86.6|86.58|86.58|86.53|4795
1655199630000|2022-06-14 09:40:30||86.56||86.55||86.56||86.55|28
1655199640000|2022-06-14 09:40:40|86.55|86.54|86.6|86.55|86.6|86.55|86.55|86.53|8803
1655199650000|2022-06-14 09:40:50|86.59|86.56|86.58|86.54|86.59|86.57|86.58|86.54|2560
1655199660000|2022-06-14 09:41:00|86.56|86.53|86.58|86.52|86.58|86.53|86.55|86.49|0
1655199670000|2022-06-14 09:41:10|86.56|86.53|86.54|86.49|86.58|86.53|86.54|86.49|1403
1655199680000|2022-06-14 09:41:20|86.53|86.5|86.48|86.43|86.53|86.5|86.47|86.41|8594
1655199690000|2022-06-14 09:41:30|86.46|86.42|86.46|86.42|86.46|86.42|86.46|86.42|0
1655199700000|2022-06-14 09:41:40|86.47|86.43|86.47|86.42|86.47|86.43|86.46|86.42|0
1655199710000|2022-06-14 09:41:50|||||||||11497
1655199720000|2022-06-14 09:42:00|86.46|86.43|86.46|86.42|86.47|86.43|86.46|86.42|0
1655199730000|2022-06-14 09:42:10|86.47||86.47||86.47||86.47||929
1655199740000|2022-06-14 09:42:20|86.48||86.47||86.48||86.47||0
1655199750000|2022-06-14 09:42:30|86.45||86.45||86.45||86.45||0
1655199760000|2022-06-14 09:42:40|86.44|86.4|86.43|86.38|86.44|86.4|86.4|86.34|0
1655199780000|2022-06-14 09:43:00|86.41|86.37|86.43|86.41|86.43|86.41|86.41|86.35|1209
1655199790000|2022-06-14 09:43:10|86.42|86.39|86.43|86.4|86.43|86.4|86.42|86.37|4586
1655199800000|2022-06-14 09:43:20||86.41||86.41||86.41||86.41|0
1655199850000|2022-06-14 09:44:10|86.42|86.38|86.41|86.35|86.43|86.38|86.4|86.35|4998
1655199860000|2022-06-14 09:44:20|86.43|86.36|86.4|86.34|86.43|86.37|86.39|86.33|0
1655199870000|2022-06-14 09:44:30|86.39|86.35|86.41|86.36|86.41|86.36|86.39|86.34|0
1655199880000|2022-06-14 09:44:40|86.42|86.37|86.41|86.36|86.43|86.37|86.41|86.36|0
1655199890000|2022-06-14 09:44:50|86.42||86.4||86.42||86.4||0
1655199910000|2022-06-14 09:45:10|86.39|86.34|86.39|86.34|86.39|86.34|86.39|86.33|1100
1655199920000|2022-06-14 09:45:20|86.4|86.35|86.39|86.36|86.41|86.36|86.39|86.34|0
1655199940000|2022-06-14 09:45:40|86.38||86.4||86.42||86.38||0
1655199950000|2022-06-14 09:45:50|86.41|86.37|86.42|86.37|86.43|86.38|86.41|86.37|0
1655199960000|2022-06-14 09:46:00|86.4|86.36|86.4|86.36|86.4|86.36|86.39|86.36|3268
1655199970000|2022-06-14 09:46:10|86.39||86.39||86.4||86.39||0
1655199980000|2022-06-14 09:46:20|86.38|86.33|86.37|86.32|86.39|86.33|86.37|86.31|94
1655199990000|2022-06-14 09:46:30||86.33||86.33||86.33||86.33|0
1655200000000|2022-06-14 09:46:40|86.38|86.34|86.38|86.33|86.38|86.34|86.38|86.33|2000
1655200040000|2022-06-14 09:47:20|86.36|86.3|86.34|86.29|86.36|86.31|86.34|86.29|570
1655200050000|2022-06-14 09:47:30|86.35|86.3|86.36|86.31|86.37|86.34|86.35|86.3|16252
1655200070000|2022-06-14 09:47:50|86.35||86.35||86.36||86.35||0
1655200080000|2022-06-14 09:48:00|86.34||86.34||86.34||86.34||0
1655200090000|2022-06-14 09:48:10|86.33||86.33||86.33||86.33||0
1655200100000|2022-06-14 09:48:20|86.32|86.29|86.29|86.24|86.33|86.29|86.29|86.24|598
1655200110000|2022-06-14 09:48:30|86.3|86.25|86.3|86.27|86.31|86.27|86.3|86.23|1322
1655200120000|2022-06-14 09:48:40|86.31||86.31||86.31||86.31||0
1655200130000|2022-06-14 09:48:50||86.28||86.27||86.28||86.27|11
1655200140000|2022-06-14 09:49:00|86.32|86.28|86.29|86.24|86.32|86.3|86.28|86.22|12790
1655200150000|2022-06-14 09:49:10|86.31|86.25|86.32|86.27|86.32|86.29|86.3|86.25|0
1655200160000|2022-06-14 09:49:20|86.31||86.31||86.31||86.3||0
1655200170000|2022-06-14 09:49:30|86.3|86.25|86.27|86.22|86.3|86.25|86.27|86.21|593
1655200180000|2022-06-14 09:49:40|86.28|86.24|86.3|86.25|86.3|86.25|86.27|86.22|95
1655200190000|2022-06-14 09:49:50|86.31|86.26|86.34|86.3|86.36|86.3|86.31|86.25|0
1655200200000|2022-06-14 09:50:00|86.35|86.31|86.36|86.32|86.37|86.32|86.35|86.3|0
1655200210000|2022-06-14 09:50:10|86.35|86.29|86.38|86.33|86.4|86.35|86.34|86.27|26357
1655200220000|2022-06-14 09:50:20|86.37|86.32|86.35|86.29|86.37|86.32|86.34|86.29|2834
1655200230000|2022-06-14 09:50:30|86.34|86.28|86.34|86.28|86.35|86.28|86.33|86.27|0
1655200240000|2022-06-14 09:50:40|86.35|86.3|86.39|86.34|86.39|86.35|86.32|86.28|10000
1655200250000|2022-06-14 09:50:50|86.4|86.35|86.41|86.35|86.43|86.37|86.38|86.34|1206
1655200260000|2022-06-14 09:51:00|||||||||3357
1655200270000|2022-06-14 09:51:10||86.36||86.37||86.39||86.36|14
1655200280000|2022-06-14 09:51:20|86.42|86.38|86.53|86.49|86.55|86.5|86.42|86.38|39065
1655200290000|2022-06-14 09:51:30|86.52|86.48|86.5|86.45|86.52|86.48|86.49|86.45|0
1655200300000|2022-06-14 09:51:40|||||||||1156
1655200310000|2022-06-14 09:51:50|||||||||3448
1655200320000|2022-06-14 09:52:00|86.51|86.46|86.55|86.51|86.62|86.56|86.51|86.46|60390
1655200330000|2022-06-14 09:52:10|86.57|86.5|86.61|86.57|86.61|86.57|86.57|86.5|3944
1655200340000|2022-06-14 09:52:20|86.63|86.58|86.68|86.63|86.71|86.64|86.63|86.58|1713
1655200350000|2022-06-14 09:52:30|86.67|86.61|86.7|86.66|86.7|86.67|86.6|86.57|53654
1655200360000|2022-06-14 09:52:40|86.69|86.67|86.7|86.65|86.7|86.68|86.69|86.65|21394
1655200370000|2022-06-14 09:52:50|86.72|86.68|86.73|86.7|86.73|86.7|86.72|86.68|16411
1655200380000|2022-06-14 09:53:00|86.71|86.68|86.67|86.63|86.73|86.7|86.66|86.63|62666
1655200390000|2022-06-14 09:53:10|86.68|86.64|86.7|86.67|86.7|86.67|86.67|86.64|20254
1655200400000|2022-06-14 09:53:20|86.71|86.66|86.71|86.68|86.71|86.68|86.7|86.66|8510
1655200410000|2022-06-14 09:53:30|86.72|86.69|86.74|86.71|86.75|86.71|86.71|86.69|7051
1655200420000|2022-06-14 09:53:40|86.76|86.72|86.76|86.71|86.76|86.72|86.76|86.71|2730
1655200430000|2022-06-14 09:53:50|86.75|86.7|86.75|86.72|86.76|86.72|86.7|86.68|36048
1655200440000|2022-06-14 09:54:00|86.76|86.73|86.76|86.72|86.76|86.73|86.75|86.71|7741
1655200450000|2022-06-14 09:54:10|86.78|86.73|86.8|86.74|86.82|86.76|86.77|86.73|5952
1655200460000|2022-06-14 09:54:20|86.82|86.75|86.82|86.77|86.82|86.78|86.81|86.75|5160
1655200470000|2022-06-14 09:54:30|86.79|86.76|86.74|86.71|86.79|86.77|86.73|86.69|63309
1655200480000|2022-06-14 09:54:40|86.75|86.72|86.78|86.73|86.8|86.75|86.75|86.72|28252
1655200490000|2022-06-14 09:54:50|86.79|86.75|86.82|86.76|86.84|86.78|86.79|86.75|25090
1655200500000|2022-06-14 09:55:00|86.79|86.78|86.77|86.75|86.81|86.79|86.77|86.72|48922
1655200510000|2022-06-14 09:55:10|86.78|86.72|86.77|86.72|86.78|86.73|86.75|86.69|12301
1655200520000|2022-06-14 09:55:20|86.78|86.74|86.81|86.75|86.81|86.76|86.78|86.74|16145
1655200530000|2022-06-14 09:55:30|86.8|86.76|86.76|86.72|86.81|86.77|86.76|86.72|37036
1655200540000|2022-06-14 09:55:40|86.77|86.73|86.78|86.75|86.78|86.75|86.77|86.72|42955
1655200550000|2022-06-14 09:55:50|||||||||1146
1655200560000|2022-06-14 09:56:00|86.77|86.73|86.64|86.59|86.77|86.75|86.6|86.54|54255
1655200580000|2022-06-14 09:56:20|86.63|86.58|86.49|86.46|86.63|86.58|86.49|86.42|32030
1655200590000|2022-06-14 09:56:30|86.48|86.45|86.48|86.43|86.48|86.46|86.46|86.42|4957
1655200600000|2022-06-14 09:56:40|86.49|86.44|86.49|86.47|86.49|86.47|86.49|86.44|396
1655200610000|2022-06-14 09:56:50|86.5|86.46|86.48|86.45|86.5|86.46|86.48|86.45|3647
1655200620000|2022-06-14 09:57:00|86.5|86.46|86.48|86.45|86.5|86.46|86.48|86.45|1263
1655200630000|2022-06-14 09:57:10|86.46|86.46|86.48|86.45|86.5|86.46|86.46|86.45|18414
1655200640000|2022-06-14 09:57:20|86.47|86.43|86.5|86.46|86.5|86.47|86.47|86.43|219556
1655200650000|2022-06-14 09:57:30|86.51|86.47|86.5|86.45|86.52|86.48|86.49|86.45|6071
1655200660000|2022-06-14 09:57:40|||||||||5070
1655200670000|2022-06-14 09:57:50|86.52|86.47|86.52|86.49|86.52|86.49|86.52|86.47|1963
1655200680000|2022-06-14 09:58:00|86.5|86.47|86.5|86.47|86.5|86.47|86.5|86.47|3000
1655200690000|2022-06-14 09:58:10|||||||||2
1655200710000|2022-06-14 09:58:30|86.52|86.49|86.52|86.5|86.52|86.5|86.52|86.49|743
1655200720000|2022-06-14 09:58:40||86.49||86.5||86.5||86.49|3641
1655200740000|2022-06-14 09:59:00||86.49||86.5||86.5||86.49|745
1655200750000|2022-06-14 09:59:10||86.49||86.5||86.5||86.49|13
1655200760000|2022-06-14 09:59:20|86.51|86.49|86.51|86.49|86.51|86.49|86.51|86.49|17
1655200770000|2022-06-14 09:59:30|86.5||86.5||86.5||86.5||2500
1655200780000|2022-06-14 09:59:40|86.51|86.47|86.59|86.54|86.59|86.55|86.51|86.47|86990
1655200790000|2022-06-14 09:59:50|||||||||5767
1655200800000|2022-06-14 10:00:00|86.57||86.57||86.57||86.57||0
1655200810000|2022-06-14 10:00:10|86.56|86.52|86.57|86.52|86.57|86.52|86.56|86.52|11
1655200820000|2022-06-14 10:00:20||86.53||86.53||86.53||86.53|0
1655200830000|2022-06-14 10:00:30||86.52||86.52||86.52||86.52|0
1655200840000|2022-06-14 10:00:40|86.56|86.51|86.57|86.52|86.57|86.53|86.53|86.49|0
1655200850000|2022-06-14 10:00:50|86.56|86.51|86.56|86.51|86.56|86.51|86.56|86.51|1660
1655200860000|2022-06-14 10:01:00|86.55|86.52|86.55|86.52|86.55|86.52|86.54|86.52|0
1655200870000|2022-06-14 10:01:10|86.56|86.5|86.56|86.51|86.56|86.52|86.52|86.49|1816
1655200880000|2022-06-14 10:01:20|86.57|86.52|86.57|86.52|86.57|86.53|86.57|86.52|0
1655200890000|2022-06-14 10:01:30|||||||||1000
1655200900000|2022-06-14 10:01:40|86.56|86.51|86.53|86.47|86.56|86.51|86.51|86.47|2310
1655200910000|2022-06-14 10:01:50|86.54|86.48|86.6|86.54|86.61|86.57|86.54|86.48|52663
1655200920000|2022-06-14 10:02:00|86.59|86.52|86.57|86.52|86.59|86.53|86.56|86.52|565
1655200930000|2022-06-14 10:02:10|86.56|86.54|86.56|86.51|86.57|86.54|86.54|86.5|743
1655200940000|2022-06-14 10:02:20|86.55|86.5|86.48|86.43|86.56|86.5|86.48|86.43|732
1655200950000|2022-06-14 10:02:30|86.47|86.41|86.47|86.4|86.47|86.41|86.46|86.4|0
1655200960000|2022-06-14 10:02:40|86.46|86.41|86.49|86.46|86.51|86.46|86.46|86.41|47248
1655200980000|2022-06-14 10:03:00|86.48|86.44|86.49|86.46|86.49|86.46|86.48|86.44|2279
1655200990000|2022-06-14 10:03:10|86.5|86.47|86.54|86.49|86.55|86.49|86.5|86.46|7909
1655201000000|2022-06-14 10:03:20|86.55|86.5|86.57|86.51|86.57|86.52|86.55|86.49|10065
1655201010000|2022-06-14 10:03:30|86.56|86.5|86.55|86.49|86.56|86.5|86.55|86.49|0
1655201020000|2022-06-14 10:03:40|86.56|86.5|86.57|86.51|86.58|86.52|86.56|86.5|13825
1655201030000|2022-06-14 10:03:50|86.58|86.52|86.57|86.51|86.59|86.52|86.57|86.51|0
1655201040000|2022-06-14 10:04:00|86.56|86.5|86.57|86.51|86.57|86.51|86.53|86.47|6033
1655201050000|2022-06-14 10:04:10|86.58|86.52|86.59|86.53|86.59|86.53|86.58|86.52|16570
1655201060000|2022-06-14 10:04:20|86.6|86.54|86.59|86.56|86.6|86.57|86.59|86.54|2500
1655201070000|2022-06-14 10:04:30|86.6|86.57|86.66|86.61|86.7|86.63|86.6|86.56|13492
1655201080000|2022-06-14 10:04:40|86.67|86.62|86.7|86.64|86.75|86.69|86.67|86.61|39513
1655201090000|2022-06-14 10:04:50|86.69|86.61|86.68|86.62|86.73|86.68|86.66|86.61|30182
1655201100000|2022-06-14 10:05:00|86.69|86.63|86.73|86.68|86.73|86.68|86.69|86.63|11189
1655201110000|2022-06-14 10:05:10|86.74|86.69|86.84|86.78|86.84|86.78|86.74|86.69|15678
1655201120000|2022-06-14 10:05:20|86.83|86.76|86.72|86.67|86.83|86.78|86.7|86.64|12701
1655201140000|2022-06-14 10:05:40|86.7|86.68|86.78|86.73|86.8|86.73|86.7|86.68|29602
1655201150000|2022-06-14 10:05:50||86.75||86.76||86.76||86.75|0
1655201160000|2022-06-14 10:06:00|86.8|86.77|86.9|86.84|86.91|86.85|86.8|86.77|11025
1655201170000|2022-06-14 10:06:10|86.91|86.85|86.92|86.88|86.92|86.89|86.91|86.85|20166
1655201180000|2022-06-14 10:06:20|86.93|86.89|86.95|86.91|86.95|86.91|86.93|86.89|25407
1655201190000|2022-06-14 10:06:30|86.94|86.92|86.94|86.88|86.96|86.92|86.94|86.88|9143
1655201200000|2022-06-14 10:06:40|86.93|86.89|86.95|86.88|86.95|86.91|86.93|86.88|10404
1655201210000|2022-06-14 10:06:50|86.93|86.86|86.82|86.76|86.93|86.86|86.82|86.76|6841
1655201220000|2022-06-14 10:07:00|86.8|86.75|86.9|86.84|86.9|86.84|86.8|86.74|16196
1655201230000|2022-06-14 10:07:10|86.89|86.83|86.77|86.72|86.89|86.83|86.7|86.67|136094
1655201240000|2022-06-14 10:07:20|86.76|86.71|86.72|86.68|86.76|86.71|86.72|86.67|53890
1655201260000|2022-06-14 10:07:40|||||||||45
1655201270000|2022-06-14 10:07:50|86.73|86.69|86.75|86.71|86.75|86.71|86.73|86.69|152
1655201290000|2022-06-14 10:08:10|86.74|86.69|86.72|86.68|86.74|86.69|86.72|86.68|1236
1655201300000|2022-06-14 10:08:20|86.74|86.69|86.73|86.68|86.74|86.69|86.73|86.68|564
1655201310000|2022-06-14 10:08:30|86.72|86.69|86.72|86.69|86.72|86.69|86.71|86.69|6
1655201320000|2022-06-14 10:08:40|86.73||86.72||86.73||86.71||0
1655201330000|2022-06-14 10:08:50|86.71|86.68|86.66|86.6|86.72|86.68|86.65|86.6|11417
1655201340000|2022-06-14 10:09:00|86.67|86.61|86.67|86.61|86.68|86.63|86.67|86.61|0
1655201350000|2022-06-14 10:09:10|86.66|86.6|86.66|86.6|86.66|86.6|86.66|86.6|0
1655201360000|2022-06-14 10:09:20|86.65|86.62|86.66|86.62|86.66|86.62|86.64|86.62|0
1655201380000|2022-06-14 10:09:40|86.65|86.61|86.6|86.56|86.65|86.61|86.59|86.53|1698
1655201390000|2022-06-14 10:09:50|86.59||86.6||86.6||86.59||0
1655201400000|2022-06-14 10:10:00|86.61||86.61||86.61||86.61||0
1655201420000|2022-06-14 10:10:20|86.6||86.59||86.6||86.59||2784
1655201430000|2022-06-14 10:10:30|86.6|86.55|86.58|86.53|86.6|86.55|86.56|86.5|6373
1655201440000|2022-06-14 10:10:40|86.57|86.51|86.57|86.51|86.58|86.52|86.56|86.51|0
1655201450000|2022-06-14 10:10:50|86.56||86.56||86.56||86.56||0
1655201460000|2022-06-14 10:11:00|86.55|86.49|86.54|86.48|86.55|86.49|86.53|86.47|0
1655201470000|2022-06-14 10:11:10|86.55|86.49|86.55|86.49|86.55|86.49|86.55|86.49|0
1655201480000|2022-06-14 10:11:20|86.54|86.48|86.54|86.48|86.54|86.48|86.52|86.45|0
1655201490000|2022-06-14 10:11:30||86.49||86.49||86.49||86.49|897
1655201500000|2022-06-14 10:11:40||86.5||86.5||86.5||86.49|2115
1655201510000|2022-06-14 10:11:50||86.51||86.5||86.51||86.5|2000
1655201520000|2022-06-14 10:12:00|86.53|86.49|86.51|86.46|86.53|86.49|86.51|86.46|2088
1655201530000|2022-06-14 10:12:10|86.5|86.45|86.41|86.35|86.5|86.45|86.41|86.34|217
1655201540000|2022-06-14 10:12:20|86.4|86.34|86.4|86.34|86.41|86.35|86.39|86.31|172
1655201550000|2022-06-14 10:12:30|86.41|86.32|86.37|86.31|86.41|86.32|86.35|86.29|6300
1655201560000|2022-06-14 10:12:40|86.36|86.3|86.36|86.29|86.36|86.3|86.33|86.25|162
1655201590000|2022-06-14 10:13:10|86.35|86.27|86.34|86.27|86.35|86.27|86.34|86.27|50
1655201600000|2022-06-14 10:13:20|86.33|86.26|86.34|86.27|86.34|86.27|86.33|86.26|0
1655201620000|2022-06-14 10:13:40|86.31|86.26|86.25|86.19|86.34|86.26|86.25|86.19|3766
1655201630000|2022-06-14 10:13:50|86.24|86.18|86.16|86.1|86.24|86.18|86.16|86.1|5532
1655201640000|2022-06-14 10:14:00|86.15|86.09|86.16|86.09|86.16|86.09|86.14|86.08|100
1655201650000|2022-06-14 10:14:10|86.14|86.08|86.14|86.09|86.14|86.09|86.12|86.05|0
1655201670000|2022-06-14 10:14:30|86.16|86.1|86.16|86.1|86.16|86.11|86.16|86.1|3082
1655201680000|2022-06-14 10:14:40|86.18|86.11|86.17|86.13|86.2|86.15|86.14|86.11|6215
1655201690000|2022-06-14 10:14:50|||||||||436
1655201700000|2022-06-14 10:15:00||86.12||86.11||86.12||86.11|7451
1655201710000|2022-06-14 10:15:10|86.16|86.1|86.17|86.13|86.17|86.13|86.14|86.07|76
1655201750000|2022-06-14 10:15:50|86.15|86.11|86.15|86.08|86.15|86.11|86.14|86.08|6240
1655201760000|2022-06-14 10:16:00|86.17|86.09|86.17|86.1|86.17|86.1|86.17|86.09|0
1655201770000|2022-06-14 10:16:10|86.16|86.09|86.14|86.08|86.16|86.09|86.14|86.08|88
1655201780000|2022-06-14 10:16:20|86.13|86.07|86.1|86.04|86.13|86.07|86.09|86.02|14177
1655201790000|2022-06-14 10:16:30|||||||||15
1655201800000|2022-06-14 10:16:40|86.11|86.05|86.08|86.02|86.13|86.05|86.08|86.02|1634
1655201810000|2022-06-14 10:16:50|86.1|86.04|86.09|86.02|86.1|86.04|86.09|86.02|1000
1655201820000|2022-06-14 10:17:00||86.03||86.04||86.04||86.03|0
1655201840000|2022-06-14 10:17:20|86.1|86.05|86.11|86.04|86.11|86.05|86.1|86.04|0
1655201860000|2022-06-14 10:17:40|86.1||86.09||86.1||86.09||0
1655201870000|2022-06-14 10:17:50|86.08|86.03|86.1|86.04|86.1|86.04|86.07|86.01|694
1655201880000|2022-06-14 10:18:00|86.09|86.05|86.13|86.08|86.13|86.09|86.09|86.04|5331
1655201890000|2022-06-14 10:18:10|86.12|86.07|86.12|86.06|86.13|86.07|86.12|86.04|0
1655201900000|2022-06-14 10:18:20|86.13|86.09|86.13|86.1|86.13|86.1|86.13|86.09|0
1655201910000|2022-06-14 10:18:30|86.14|86.11|86.18|86.12|86.21|86.15|86.14|86.11|12015
1655201920000|2022-06-14 10:18:40|86.17|86.1|86.17|86.11|86.17|86.11|86.17|86.1|0
1655201930000|2022-06-14 10:18:50|86.18|86.14|86.16|86.1|86.18|86.14|86.16|86.09|69
1655201940000|2022-06-14 10:19:00|86.15|86.09|86.16|86.09|86.16|86.09|86.14|86.06|5718
1655201970000|2022-06-14 10:19:30|86.15|86.08|86.14|86.07|86.15|86.08|86.14|86.07|0
1655201980000|2022-06-14 10:19:40|86.15|86.09|86.13|86.07|86.15|86.09|86.13|86.07|0
1655201990000|2022-06-14 10:19:50|||||||||4
1655202020000|2022-06-14 10:20:20|86.11|86.06|86.13|86.09|86.13|86.09|86.07|86.02|0
1655202030000|2022-06-14 10:20:30|86.11|86.08|86.11|86.04|86.12|86.1|86.11|86.04|4652
1655202040000|2022-06-14 10:20:40||86.05||86.05||86.05||86.04|5
1655202050000|2022-06-14 10:20:50||86.06||86.06||86.06||86.06|0
1655202060000|2022-06-14 10:21:00||86.05||86.05||86.05||86.05|0
1655202080000|2022-06-14 10:21:20|86.1|86.06|86.1|86.07|86.1|86.07|86.1|86.05|8146
1655202090000|2022-06-14 10:21:30|86.09|86.05|86.08|86.03|86.11|86.05|86.06|86.01|13937
1655202100000|2022-06-14 10:21:40|86.07|86.02|86.08|86.02|86.08|86.03|86.07|86.02|0
1655202110000|2022-06-14 10:21:50||86.03||86.05||86.05||86.02|602
1655202120000|2022-06-14 10:22:00|86.1|86.06|86.09|86.03|86.11|86.07|86.09|86.02|2117
1655202130000|2022-06-14 10:22:10|86.08|86.02|86.08|86.02|86.08|86.03|86.08|86.02|0
1655202140000|2022-06-14 10:22:20|||||||||1110
1655202150000|2022-06-14 10:22:30||86.03||86.03||86.03||86.03|0
1655202160000|2022-06-14 10:22:40|86.09|86.04|86.09|86.05|86.09|86.06|86.08|86.04|3812
1655202170000|2022-06-14 10:22:50||86.06||86.05||86.06||86.05|8216
1655202180000|2022-06-14 10:23:00|||||||||15100
1655202190000|2022-06-14 10:23:10|86.07|86.03|86.06|86.01|86.09|86.03|86.05|86.01|3688
1655202200000|2022-06-14 10:23:20|86.04|86|85.99|85.95|86.04|86|85.99|85.94|117857
1655202210000|2022-06-14 10:23:30|85.98|85.93|85.93|85.87|85.98|85.93|85.91|85.84|1860
1655202220000|2022-06-14 10:23:40|85.92|85.85|85.93|85.87|85.93|85.88|85.89|85.81|7914
1655202230000|2022-06-14 10:23:50|85.94|85.86|86.05|85.99|86.05|85.99|85.94|85.86|31256
1655202240000|2022-06-14 10:24:00|86.02|85.97|86.05|85.97|86.05|85.99|86.02|85.97|4132
1655202250000|2022-06-14 10:24:10|86.06|85.99|86.06|86.01|86.06|86.03|86.06|85.99|232
1655202260000|2022-06-14 10:24:20||86.02||86.02||86.03||86.02|0
1655202270000|2022-06-14 10:24:30|86.05|86.01|86.05|85.99|86.05|86.01|86.05|85.99|1227
1655202280000|2022-06-14 10:24:40|86.04|85.98|86.03|86|86.04|86|86.03|85.97|1162
1655202290000|2022-06-14 10:24:50||85.98||85.99||85.99||85.98|0
1655202300000|2022-06-14 10:25:00|86.05|86|86.11|86.05|86.14|86.06|86.04|86|9089
1655202310000|2022-06-14 10:25:10|86.13|86.07|86.13|86.09|86.13|86.09|86.13|86.07|342
1655202320000|2022-06-14 10:25:20|86.15|86.07|86.21|86.16|86.26|86.2|86.15|86.07|80512
1655202330000|2022-06-14 10:25:30|86.23|86.17|86.24|86.17|86.25|86.18|86.18|86.12|12990
1655202340000|2022-06-14 10:25:40|86.22|86.14|86.22|86.16|86.24|86.19|86.2|86.14|28670
1655202350000|2022-06-14 10:25:50|86.21|86.15|86.28|86.21|86.28|86.21|86.19|86.15|12143
1655202360000|2022-06-14 10:26:00|86.29|86.22|86.29|86.23|86.31|86.25|86.27|86.21|2581
1655202370000|2022-06-14 10:26:10|86.31|86.24|86.29|86.23|86.33|86.25|86.27|86.22|7505
1655202380000|2022-06-14 10:26:20|86.28|86.24|86.3|86.23|86.32|86.25|86.27|86.23|4102
1655202390000|2022-06-14 10:26:30|86.31|86.25|86.3|86.26|86.33|86.27|86.27|86.23|28311
1655202400000|2022-06-14 10:26:40|86.29|86.24|86.31|86.24|86.31|86.26|86.25|86.22|41807
1655202410000|2022-06-14 10:26:50|86.3|86.25|86.28|86.22|86.31|86.25|86.27|86.22|24851
1655202420000|2022-06-14 10:27:00|86.27|86.23|86.26|86.19|86.3|86.23|86.24|86.19|47736
1655202430000|2022-06-14 10:27:10|86.25|86.18|86.12|86.06|86.26|86.18|86.12|86.06|8462
1655202440000|2022-06-14 10:27:20|86.13|86.08|86.2|86.14|86.21|86.14|86.13|86.08|3963
1655202450000|2022-06-14 10:27:30|86.19|86.12|86.13|86.07|86.19|86.13|86.13|86.06|0
1655202460000|2022-06-14 10:27:40|86.14|86.08|86.18|86.11|86.18|86.11|86.14|86.08|2500
1655202470000|2022-06-14 10:27:50|86.17|86.09|86.01|85.95|86.17|86.09|86.01|85.94|10965
1655202480000|2022-06-14 10:28:00|85.99|85.94|86.01|85.95|86.01|85.95|85.99|85.92|0
1655202490000|2022-06-14 10:28:10|86.05|85.96|86.07|86.02|86.11|86.02|86.05|85.96|5423
1655202500000|2022-06-14 10:28:20|||||||||4
1655202520000|2022-06-14 10:28:40||86.03||86.03||86.03||86.03|0
1655202530000|2022-06-14 10:28:50|86.06|86|86.06|85.99|86.07|86|86.06|85.99|1652
1655202550000|2022-06-14 10:29:10|86.05|85.97|85.99|85.92|86.05|85.97|85.96|85.89|293
1655202560000|2022-06-14 10:29:20|85.98|85.91|85.95|85.89|85.98|85.91|85.95|85.88|2515
1655202580000|2022-06-14 10:29:40|85.9|85.88|85.95|85.87|85.95|85.88|85.9|85.85|2835
1655202590000|2022-06-14 10:29:50|85.94||85.94||85.94||85.94||4616
1655202600000|2022-06-14 10:30:00|85.93|85.86|85.88|85.83|85.93|85.86|85.88|85.83|0
1655202610000|2022-06-14 10:30:10|85.87|85.86|85.84|85.75|85.88|85.86|85.82|85.75|10261
1655202620000|2022-06-14 10:30:20|85.82|85.76|85.8|85.74|85.82|85.77|85.8|85.74|1233
1655202630000|2022-06-14 10:30:30|85.82|85.75|86.16|86.08|86.26|86.19|85.81|85.75|50983
1655202640000|2022-06-14 10:30:40|86.18|86.11|85.97|85.9|86.25|86.18|85.91|85.86|27043
1655202650000|2022-06-14 10:30:50|85.95|85.88|85.92|85.83|86.01|85.94|85.92|85.83|35
1655202660000|2022-06-14 10:31:00|85.9|85.82|85.97|85.9|86.02|85.95|85.88|85.8|45598
1655202670000|2022-06-14 10:31:10|85.95|85.88|85.9|85.81|85.97|85.88|85.86|85.78|0
1655202680000|2022-06-14 10:31:20|85.92|85.82|86|85.92|86.02|85.93|85.92|85.82|0
1655202690000|2022-06-14 10:31:30|86.01|85.93|86.13|86.04|86.14|86.04|86.01|85.93|1868
1655202700000|2022-06-14 10:31:40|86.12|86.01|86.01|85.93|86.13|86.01|86.01|85.92|1207
1655202710000|2022-06-14 10:31:50|86.02|85.94|86.03|85.97|86.03|85.97|86.02|85.93|0
1655202720000|2022-06-14 10:32:00||85.95||85.94||85.95||85.94|1157
1655202730000|2022-06-14 10:32:10|86.02|85.96|86.03|85.95|86.03|85.96|86.02|85.94|42
1655202740000|2022-06-14 10:32:20|86|85.96|86.03|85.96|86.03|85.96|85.99|85.95|0
1655202750000|2022-06-14 10:32:30|86.02|85.97|86.03|85.96|86.03|85.97|86.02|85.96|0
1655202760000|2022-06-14 10:32:40|86.02|85.97|86.04|85.97|86.06|86.03|86.02|85.96|10000
1655202770000|2022-06-14 10:32:50|86.05|85.96|86.03|85.96|86.06|85.97|86.02|85.96|10401
1655202780000|2022-06-14 10:33:00|86.01|85.97|85.97|85.9|86.05|85.97|85.95|85.87|12345
1655202790000|2022-06-14 10:33:10|85.98||85.99||86||85.98||0
1655202800000|2022-06-14 10:33:20|85.98|85.93|85.99|85.91|85.99|85.93|85.95|85.86|0
1655202810000|2022-06-14 10:33:30|85.98|85.92|85.98|85.92|85.98|85.94|85.98|85.91|348
1655202820000|2022-06-14 10:33:40||85.93||85.94||85.94||85.93|6
1655202830000|2022-06-14 10:33:50|85.99|85.95|86.03|85.99|86.07|85.99|85.99|85.95|2575
1655202840000|2022-06-14 10:34:00|86.02|85.97|86.03|85.96|86.03|85.97|86.02|85.95|2682
1655202850000|2022-06-14 10:34:10|86.04|85.97|86.06|85.98|86.11|86.04|86.04|85.97|9001
1655202860000|2022-06-14 10:34:20|86.05|85.97|86.1|86.04|86.1|86.04|86.03|85.95|3849
1655202870000|2022-06-14 10:34:30|86.08|86.03|86.06|85.97|86.08|86.03|86.06|85.97|0
1655202880000|2022-06-14 10:34:40|86.05|85.98|86.08|86.03|86.08|86.03|86.05|85.97|0
1655202910000|2022-06-14 10:35:10|86.07|86.02|86.08|86.03|86.08|86.03|86.07|86|14
1655202920000|2022-06-14 10:35:20|86.07|86|86.08|86.03|86.08|86.03|86.06|85.99|647
1655202930000|2022-06-14 10:35:30||86.04||86.04||86.04||86.04|0
1655202940000|2022-06-14 10:35:40||86.05||86.04||86.05||86.01|1251
1655202950000|2022-06-14 10:35:50|||||||||11548
1655202960000|2022-06-14 10:36:00|86.11|86.1|86.17|86.11|86.18|86.11|86.11|86.06|10000
1655202970000|2022-06-14 10:36:10|86.16|86.1|86.13|86.09|86.16|86.11|86.1|86.06|1221
1655202980000|2022-06-14 10:36:20|86.15|86.1|86.19|86.13|86.2|86.14|86.15|86.1|6200
1655203000000|2022-06-14 10:36:40||86.16||86.13||86.16||86.13|0
1655203010000|2022-06-14 10:36:50||86.14||86.14||86.14||86.14|0
1655203020000|2022-06-14 10:37:00|86.18|86.13|86.18|86.13|86.18|86.13|86.18|86.13|1968
1655203030000|2022-06-14 10:37:10|86.19|86.15|86.19|86.15|86.19|86.15|86.19|86.15|262
1655203050000|2022-06-14 10:37:30|86.18|86.13|86.19|86.15|86.19|86.15|86.17|86.13|3680
1655203060000|2022-06-14 10:37:40|||||||||2
1655203070000|2022-06-14 10:37:50|86.18||86.19||86.19||86.17||0
1655203080000|2022-06-14 10:38:00|86.18|86.13|86.19|86.12|86.19|86.13|86.13|86.08|5987
1655203090000|2022-06-14 10:38:10||86.11||86.13||86.13||86.11|0
1655203100000|2022-06-14 10:38:20|86.18||86.17||86.18||86.17||0
1655203110000|2022-06-14 10:38:30|86.18||86.19||86.19||86.18||0
1655203120000|2022-06-14 10:38:40|86.18|86.12|86.13|86.07|86.18|86.12|86.13|86.06|21858
1655203130000|2022-06-14 10:38:50|86.12|86.06|86.12|86.06|86.13|86.07|86.12|86.06|0
1655203140000|2022-06-14 10:39:00|||||||||8661
1655203160000|2022-06-14 10:39:20|86.11|86.05|86.12|86.05|86.12|86.05|86.1|86.04|150
1655203170000|2022-06-14 10:39:30||86.06||86.05||86.06||86.05|0
1655203180000|2022-06-14 10:39:40|86.1|86.04|86.08|86.04|86.1|86.04|86.08|86.04|3024
1655203190000|2022-06-14 10:39:50|86.06|86.02|86.06|86.02|86.09|86.03|86.06|86|6360
1655203200000|2022-06-14 10:40:00|86.08|86.03|86.09|86.03|86.12|86.07|86.08|86.03|1159
1655203210000|2022-06-14 10:40:10|86.1|86.04|86.1|86.06|86.1|86.06|86.1|86.04|0
1655203220000|2022-06-14 10:40:20||86.07||86.06||86.07||86.05|0
1655203230000|2022-06-14 10:40:30|86.09|86.04|86.09|86.06|86.09|86.06|86.08|86.02|1700
1655203240000|2022-06-14 10:40:40|||||||||1000
1655203250000|2022-06-14 10:40:50|86.07|86.04|86.09|86.04|86.09|86.04|86.07|86.02|9980
1655203260000|2022-06-14 10:41:00||86.05||86.04||86.05||86.04|0
1655203270000|2022-06-14 10:41:10|86.1|86.05|86.12|86.06|86.16|86.1|86.1|86.04|4684
1655203280000|2022-06-14 10:41:20|86.11|86.07|86.11|86.06|86.11|86.07|86.11|86.06|5
1655203300000|2022-06-14 10:41:40|||||||||263
1655203310000|2022-06-14 10:41:50|86.13|86.08|86.19|86.12|86.19|86.13|86.13|86.08|0
1655203320000|2022-06-14 10:42:00|86.18|86.13|86.12|86.06|86.18|86.13|86.12|86.06|4692
1655203330000|2022-06-14 10:42:10|86.11|86.05|86.12|86.06|86.12|86.06|86.11|86.04|24
1655203350000|2022-06-14 10:42:30|86.11||86.11||86.11||86.11||0
1655203370000|2022-06-14 10:42:50|86.1||86.1||86.1||86.1||5000
1655203380000|2022-06-14 10:43:00|86.06|86.04|86.02|85.95|86.06|86.04|86.02|85.95|7152
1655203390000|2022-06-14 10:43:10|86|85.94|86.05|86|86.05|86.02|86|85.93|54975
1655203400000|2022-06-14 10:43:20||86.02||86.02||86.02||86.02|0
1655203420000|2022-06-14 10:43:40|86.08|86.03|86.07|86.02|86.09|86.04|86.07|86.02|6671
1655203430000|2022-06-14 10:43:50|86.06|86.01|86.08|86.02|86.08|86.02|86.06|86|4116
1655203440000|2022-06-14 10:44:00|86.07|86.01|86.07|86.02|86.07|86.02|86.06|86|1970
1655203460000|2022-06-14 10:44:20|86.08|86.03|86.13|86.09|86.14|86.09|86.08|86.02|3918
1655203470000|2022-06-14 10:44:30|86.11|86.08|86.15|86.09|86.15|86.09|86.11|86.07|2378
1655203490000|2022-06-14 10:44:50|86.13||86.15||86.15||86.13||0
1655203500000|2022-06-14 10:45:00|86.13||86.15||86.15||86.13||0
1655203510000|2022-06-14 10:45:10|86.14|86.1|86.14|86.1|86.15|86.11|86.14|86.09|2544
1655203520000|2022-06-14 10:45:20||86.11||86.11||86.11||86.11|0
1655203530000|2022-06-14 10:45:30||86.12||86.11||86.12||86.11|1491
1655203540000|2022-06-14 10:45:40|86.15|86.12|86.19|86.14|86.19|86.14|86.15|86.12|2371
1655203550000|2022-06-14 10:45:50||86.15||86.15||86.16||86.15|112
1655203560000|2022-06-14 10:46:00||86.14||86.15||86.15||86.14|2
1655203580000|2022-06-14 10:46:20|86.21|86.16|86.21|86.14|86.27|86.21|86.19|86.14|12996
1655203590000|2022-06-14 10:46:30|86.19|86.15|86.19|86.14|86.19|86.15|86.19|86.13|0
1655203600000|2022-06-14 10:46:40|86.21|86.15|86.21|86.14|86.21|86.15|86.19|86.13|0
1655203610000|2022-06-14 10:46:50|86.19|86.15|86.19|86.14|86.19|86.15|86.19|86.14|0
1655203620000|2022-06-14 10:47:00||86.15||86.15||86.15||86.15|39
1655203630000|2022-06-14 10:47:10|86.18|86.14|86.18|86.15|86.19|86.15|86.18|86.12|6
1655203640000|2022-06-14 10:47:20|86.19|86.13|86.17|86.11|86.19|86.13|86.15|86.1|4685
1655203650000|2022-06-14 10:47:30|86.19|86.12|86.19|86.15|86.19|86.15|86.19|86.12|0
1655203660000|2022-06-14 10:47:40|86.21|86.17|86.22|86.17|86.23|86.19|86.2|86.16|2629
1655203670000|2022-06-14 10:47:50|||||||||5824
1655203690000|2022-06-14 10:48:10||86.16||86.16||86.16||86.16|16
1655203700000|2022-06-14 10:48:20||86.17||86.16||86.17||86.16|0
1655203710000|2022-06-14 10:48:30|86.25|86.17|86.27|86.21|86.31|86.25|86.25|86.17|3094
1655203720000|2022-06-14 10:48:40|86.26|86.19|86.23|86.18|86.26|86.19|86.22|86.16|7945
1655203730000|2022-06-14 10:48:50|86.24||86.24||86.24||86.22||0
1655203740000|2022-06-14 10:49:00|86.23|86.15|86.23|86.18|86.24|86.18|86.2|86.14|1174
1655203760000|2022-06-14 10:49:20|86.22|86.15|86.23|86.18|86.23|86.18|86.18|86.13|949
1655203770000|2022-06-14 10:49:30|86.24|86.19|86.25|86.19|86.25|86.19|86.24|86.18|0
1655203780000|2022-06-14 10:49:40|86.22|86.2|86.28|86.22|86.3|86.24|86.22|86.2|4518
1655203800000|2022-06-14 10:50:00||86.21||86.22||86.22||86.21|11
1655203810000|2022-06-14 10:50:10|86.29|86.23|86.22|86.17|86.37|86.31|86.22|86.16|121398
1655203820000|2022-06-14 10:50:20|86.24|86.18|86.24|86.17|86.24|86.18|86.24|86.17|0
1655203830000|2022-06-14 10:50:30|86.25|86.19|86.23|86.18|86.26|86.19|86.23|86.18|0
1655203840000|2022-06-14 10:50:40|86.18|86.17|86.15|86.1|86.18|86.17|86.15|86.09|17466
1655203860000|2022-06-14 10:51:00|86.14|86.09|86.14|86.07|86.15|86.09|86.13|86.07|3
1655203870000|2022-06-14 10:51:10|86.12|86.08|86.16|86.1|86.16|86.11|86.12|86.08|11
1655203880000|2022-06-14 10:51:20|86.17|86.11|86.18|86.12|86.19|86.14|86.17|86.11|0
1655203890000|2022-06-14 10:51:30|86.19|86.13|86.16|86.14|86.2|86.15|86.16|86.13|0
1655203900000|2022-06-14 10:51:40|86.15|86.12|86.15|86.09|86.16|86.12|86.15|86.07|1183
1655203910000|2022-06-14 10:51:50||86.1||86.11||86.11||86.1|0
1655203920000|2022-06-14 10:52:00|86.14|86.1|86.15|86.1|86.15|86.1|86.14|86.1|0
1655203930000|2022-06-14 10:52:10|86.14|86.09|86.15|86.1|86.15|86.1|86.14|86.09|0
1655203940000|2022-06-14 10:52:20|86.14|86.09|86.14|86.09|86.14|86.09|86.14|86.09|30
1655203950000|2022-06-14 10:52:30|86.13|86.08|86.07|86|86.13|86.08|86.07|86|5252
1655203960000|2022-06-14 10:52:40||86.01||86||86.01||86|0
1655203970000|2022-06-14 10:52:50|86.06|85.98|86.04|85.99|86.06|85.99|85.99|85.94|0
1655203980000|2022-06-14 10:53:00|||||||||3
1655203990000|2022-06-14 10:53:10||86||85.98||86||85.98|0
1655204010000|2022-06-14 10:53:30||85.99||85.98||85.99||85.98|57
1655204020000|2022-06-14 10:53:40|86.01|85.97|85.98|85.92|86.01|85.97|85.98|85.92|0
1655204030000|2022-06-14 10:53:50|85.96|85.93|85.98|85.91|85.98|85.93|85.96|85.91|0
1655204040000|2022-06-14 10:54:00|85.96|85.92|85.98|85.95|85.98|85.97|85.96|85.92|712
1655204050000|2022-06-14 10:54:10|86|85.96|86|85.96|86.03|85.97|86|85.96|23629
1655204060000|2022-06-14 10:54:20|86.02|86|86.03|85.97|86.04|86|86.02|85.96|20000
1655204070000|2022-06-14 10:54:30||85.98||85.98||85.98||85.98|0
1655204080000|2022-06-14 10:54:40||85.99||85.99||85.99||85.99|0
1655204090000|2022-06-14 10:54:50|86.02|85.98|86.03|85.97|86.03|85.98|86.02|85.97|4500
1655204100000|2022-06-14 10:55:00|86.02|85.96|86.01|85.95|86.02|85.96|86.01|85.95|3
1655204110000|2022-06-14 10:55:10|86|85.96|86|85.95|86|85.96|86|85.95|0
1655204120000|2022-06-14 10:55:20|85.99|85.93|85.98|85.94|85.99|85.94|85.96|85.93|0
1655204130000|2022-06-14 10:55:30|85.99||85.98||86||85.98||0
1655204140000|2022-06-14 10:55:40||85.95||85.94||85.95||85.94|0
1655204150000|2022-06-14 10:55:50|85.97|85.91|85.94|85.88|85.98|85.91|85.92|85.87|7063
1655204160000|2022-06-14 10:56:00|85.93|85.87|85.91|85.87|85.93|85.87|85.91|85.87|0
1655204170000|2022-06-14 10:56:10||85.86||85.86||85.86||85.86|0
1655204180000|2022-06-14 10:56:20|85.93|85.87|85.91|85.87|85.94|85.88|85.91|85.87|12811
1655204210000|2022-06-14 10:56:50|85.94|85.86|85.96|85.91|85.97|85.92|85.94|85.86|4550
1655204220000|2022-06-14 10:57:00|85.95|85.89|85.96|85.92|85.96|85.92|85.95|85.89|12
1655204230000|2022-06-14 10:57:10|85.95|85.91|85.96|85.9|85.96|85.91|85.95|85.89|0
1655204240000|2022-06-14 10:57:20|85.95|85.89|85.94|85.87|85.95|85.89|85.92|85.87|830
1655204270000|2022-06-14 10:57:50|85.95|85.89|86|85.95|86|85.95|85.95|85.89|2500
1655204280000|2022-06-14 10:58:00|86.01|85.96|86.01|85.95|86.05|85.99|85.97|85.93|60
1655204290000|2022-06-14 10:58:10|86.02|85.96|86.04|85.98|86.04|85.98|86.02|85.96|0
1655204300000|2022-06-14 10:58:20|86.03||86.04||86.04||86.03||1027
1655204310000|2022-06-14 10:58:30|86.05|85.99|86.08|86.01|86.08|86.03|86.05|85.98|0
1655204320000|2022-06-14 10:58:40||86.02||86.03||86.03||86.02|25
1655204350000|2022-06-14 10:59:10|86.09|86.04|86.09|86.04|86.1|86.04|86.09|86.04|0
1655204360000|2022-06-14 10:59:20|86.07|86.02|86.05|85.99|86.09|86.04|86.04|85.98|1171
1655204370000|2022-06-14 10:59:30|86.04|85.98|86.01|85.97|86.04|85.98|85.99|85.97|2065
1655204380000|2022-06-14 10:59:40|85.99|85.95|85.94|85.9|86.01|85.95|85.93|85.9|834
1655204390000|2022-06-14 10:59:50|85.9|85.87|85.89|85.83|85.94|85.87|85.89|85.83|3810
1655204400000|2022-06-14 11:00:00|85.87|85.82|85.96|85.89|85.96|85.9|85.86|85.81|6817
1655204410000|2022-06-14 11:00:10|85.97|85.9|86|85.94|86|85.94|85.95|85.89|0
1655204420000|2022-06-14 11:00:20|85.99|85.93|85.99|85.92|85.99|85.93|85.98|85.91|0
1655204440000|2022-06-14 11:00:40|85.98|85.91|85.99|85.94|86.01|85.95|85.98|85.91|50
1655204450000|2022-06-14 11:00:50|86|85.95|86.02|85.96|86.03|85.98|86|85.94|3
1655204460000|2022-06-14 11:01:00|86.03|85.98|85.99|85.94|86.03|85.99|85.99|85.94|0
1655204480000|2022-06-14 11:01:20|85.98|85.93|85.94|85.89|85.98|85.93|85.93|85.88|7665
1655204520000|2022-06-14 11:02:00|85.93|85.91|86|85.94|86.02|85.96|85.93|85.91|5048
1655204530000|2022-06-14 11:02:10|86.01|85.95|86|85.96|86.02|85.96|85.99|85.95|0
1655204540000|2022-06-14 11:02:20|85.99|85.97|86|85.95|86.01|85.97|85.99|85.92|30
1655204550000|2022-06-14 11:02:30|86.01|85.91|85.97|85.94|86.01|85.94|85.94|85.88|652
1655204560000|2022-06-14 11:02:40|85.96|85.92|85.97|85.91|85.97|85.92|85.96|85.9|1732
1655204570000|2022-06-14 11:02:50|85.98|85.93|85.99|85.93|85.99|85.93|85.98|85.93|0
1655204580000|2022-06-14 11:03:00|86|85.95|85.99|85.95|86.02|85.97|85.99|85.95|0
1655204590000|2022-06-14 11:03:10|85.98|85.93|85.94|85.89|85.98|85.93|85.94|85.88|1869
1655204600000|2022-06-14 11:03:20|85.93|85.88|86.02|85.96|86.02|85.96|85.92|85.86|1104
1655204610000|2022-06-14 11:03:30|86.01|85.98|86.03|85.98|86.04|85.99|86|85.96|518
1655204630000|2022-06-14 11:03:50|86.04|85.99|86.06|86|86.06|86.01|86.04|85.99|0
1655204640000|2022-06-14 11:04:00|86.05||86.05||86.06||86.04||0
1655204650000|2022-06-14 11:04:10|86.06|86.01|86.07|86.02|86.07|86.03|86.05|86|0
1655204660000|2022-06-14 11:04:20||86.03||86.03||86.03||86.03|0
1655204670000|2022-06-14 11:04:30|||||||||174
1655204680000|2022-06-14 11:04:40|86.08|86.04|86.14|86.08|86.14|86.09|86.08|86.04|3800
1655204690000|2022-06-14 11:04:50|86.15|86.09|86.14|86.09|86.15|86.09|86.14|86.09|0
1655204700000|2022-06-14 11:05:00|86.13|86.07|86.13|86.08|86.14|86.08|86.12|86.06|1175
1655204710000|2022-06-14 11:05:10|86.14|86.09|86.17|86.11|86.17|86.11|86.14|86.08|0
1655204720000|2022-06-14 11:05:20|86.16|86.1|86.16|86.09|86.16|86.1|86.16|86.09|1908
1655204730000|2022-06-14 11:05:30|86.14||86.14||86.14||86.14||288
1655204760000|2022-06-14 11:06:00|86.17|86.12|86.2|86.16|86.2|86.16|86.17|86.12|6012
1655204770000|2022-06-14 11:06:10|86.19|86.14|86.16|86.11|86.2|86.15|86.14|86.08|18559
1655204780000|2022-06-14 11:06:20|86.15|86.1|86.16|86.1|86.16|86.1|86.13|86.08|0
1655204790000|2022-06-14 11:06:30|86.17|86.11|86.17|86.12|86.18|86.12|86.15|86.1|0
1655204800000|2022-06-14 11:06:40|86.16|86.11|86.16|86.1|86.16|86.11|86.16|86.1|2
1655204810000|2022-06-14 11:06:50||86.11||86.11||86.11||86.11|0
1655204820000|2022-06-14 11:07:00||86.1||86.13||86.13||86.1|11
1655204830000|2022-06-14 11:07:10|86.15|86.1|86.14|86.09|86.15|86.1|86.13|86.07|2981
1655204840000|2022-06-14 11:07:20|86.15|86.1|86.15|86.1|86.15|86.11|86.15|86.1|0
1655204850000|2022-06-14 11:07:30|86.14|86.09|86.14|86.09|86.14|86.09|86.14|86.09|1023
1655204860000|2022-06-14 11:07:40|86.15|86.1|86.15|86.1|86.15|86.1|86.15|86.1|0
1655204870000|2022-06-14 11:07:50|86.14||86.14||86.15||86.14||101
1655204880000|2022-06-14 11:08:00|86.13|86.09|86.14|86.1|86.15|86.1|86.12|86.09|732
1655204890000|2022-06-14 11:08:10|86.15|86.11|86.15|86.1|86.15|86.11|86.15|86.1|0
1655204900000|2022-06-14 11:08:20|86.14|86.11|86.14|86.1|86.15|86.11|86.14|86.09|0
1655204910000|2022-06-14 11:08:30|86.15|86.11|86.15|86.11|86.15|86.11|86.15|86.1|12206
1655204920000|2022-06-14 11:08:40|||||||||1732
1655204930000|2022-06-14 11:08:50|86.16|86.12|86.16|86.12|86.16|86.13|86.16|86.11|4891
1655204940000|2022-06-14 11:09:00|||||||||2145
1655204950000|2022-06-14 11:09:10|86.12|86.11|86.15|86.1|86.16|86.12|86.11|86.09|4416
1655204960000|2022-06-14 11:09:20|86.14|86.09|86.13|86.09|86.15|86.09|86.13|86.09|0
1655204970000|2022-06-14 11:09:30|||||||||100
1655204990000|2022-06-14 11:09:50|86.15|86.1|86.15|86.09|86.16|86.1|86.15|86.09|3700
1655205000000|2022-06-14 11:10:00|86.14|86.11|86.14|86.11|86.14|86.11|86.14|86.11|116
1655205010000|2022-06-14 11:10:10|86.16|86.13|86.16|86.11|86.16|86.14|86.16|86.11|1800
1655205030000|2022-06-14 11:10:30||86.12||86.11||86.12||86.11|0
1655205060000|2022-06-14 11:11:00|86.15|86.1|86.15|86.1|86.16|86.11|86.13|86.09|862
1655205070000|2022-06-14 11:11:10|86.16|86.11|86.16|86.11|86.16|86.11|86.15|86.1|28
1655205080000|2022-06-14 11:11:20|86.18|86.12|86.21|86.16|86.23|86.18|86.18|86.11|2949
1655205090000|2022-06-14 11:11:30||86.17||86.17||86.18||86.17|2500
1655205100000|2022-06-14 11:11:40|86.22|86.18|86.26|86.21|86.27|86.21|86.22|86.17|0
1655205110000|2022-06-14 11:11:50|86.27|86.22|86.26|86.2|86.27|86.22|86.26|86.2|0
1655205120000|2022-06-14 11:12:00|86.27|86.21|86.3|86.26|86.31|86.26|86.27|86.21|828
1655205130000|2022-06-14 11:12:10|86.29|86.23|86.26|86.21|86.29|86.23|86.25|86.19|3386
1655205140000|2022-06-14 11:12:20|86.27|86.22|86.34|86.29|86.35|86.29|86.27|86.22|0
1655205150000|2022-06-14 11:12:30|86.35|86.28|86.38|86.33|86.39|86.33|86.34|86.28|0
1655205160000|2022-06-14 11:12:40|86.37|86.32|86.35|86.29|86.38|86.33|86.33|86.29|3646
1655205170000|2022-06-14 11:12:50|86.36|86.31|86.37|86.31|86.37|86.31|86.35|86.29|54
1655205180000|2022-06-14 11:13:00|86.38|86.33|86.4|86.33|86.4|86.35|86.38|86.33|0
1655205190000|2022-06-14 11:13:10|86.41|86.34|86.43|86.37|86.45|86.39|86.41|86.34|140
1655205200000|2022-06-14 11:13:20|86.44|86.39|86.48|86.43|86.5|86.43|86.43|86.37|0
1655205220000|2022-06-14 11:13:40|86.47||86.47||86.48||86.46||120
1655205230000|2022-06-14 11:13:50|86.49|86.44|86.56|86.51|86.56|86.51|86.49|86.43|7392
1655205240000|2022-06-14 11:14:00|86.53|86.5|86.54|86.51|86.55|86.51|86.52|86.46|5203
1655205250000|2022-06-14 11:14:10|86.53|86.49|86.55|86.51|86.55|86.52|86.52|86.47|3033
1655205260000|2022-06-14 11:14:20|86.56|86.52|86.57|86.51|86.58|86.52|86.55|86.51|25
1655205270000|2022-06-14 11:14:30|86.56||86.56||86.56||86.56||0
1655205290000|2022-06-14 11:14:50|||||||||655
1655205300000|2022-06-14 11:15:00|86.54|86.49|86.53|86.48|86.56|86.49|86.53|86.47|794
1655205310000|2022-06-14 11:15:10|86.52|86.46|86.49|86.43|86.52|86.46|86.46|86.42|847
1655205320000|2022-06-14 11:15:20||86.42||86.43||86.43||86.42|0
1655205330000|2022-06-14 11:15:30|86.48|86.42|86.46|86.41|86.48|86.42|86.44|86.39|0
1655205340000|2022-06-14 11:15:40||86.4||86.4||86.4||86.4|0
1655205350000|2022-06-14 11:15:50|||||||||1000
1655205360000|2022-06-14 11:16:00|86.44||86.44||86.46||86.43||0
1655205390000|2022-06-14 11:16:30|86.43|86.39|86.38|86.32|86.43|86.39|86.38|86.32|47
1655205400000|2022-06-14 11:16:40|86.39|86.33|86.39|86.34|86.39|86.34|86.39|86.33|3620
1655205410000|2022-06-14 11:16:50|86.38|86.33|86.36|86.32|86.38|86.33|86.36|86.31|0
1655205420000|2022-06-14 11:17:00|||||||||1000
1655205430000|2022-06-14 11:17:10||86.31||86.32||86.32||86.31|0
1655205440000|2022-06-14 11:17:20|86.38|86.33|86.39|86.35|86.39|86.35|86.38|86.33|732
1655205450000|2022-06-14 11:17:30|86.4|86.36|86.44|86.39|86.44|86.39|86.4|86.36|1929
1655205480000|2022-06-14 11:18:00|86.45|86.4|86.53|86.48|86.53|86.48|86.45|86.4|3441
1655205490000|2022-06-14 11:18:10|||||||||966
1655205500000|2022-06-14 11:18:20|86.52||86.53||86.53||86.51||0
1655205510000|2022-06-14 11:18:30|86.54|86.49|86.57|86.52|86.58|86.52|86.54|86.49|0
1655205520000|2022-06-14 11:18:40|86.58|86.53|86.58|86.53|86.58|86.53|86.57|86.53|1137
1655205530000|2022-06-14 11:18:50|86.57||86.58||86.58||86.57||0
1655205540000|2022-06-14 11:19:00|86.57|86.51|86.58|86.53|86.58|86.53|86.55|86.5|3403
1655205550000|2022-06-14 11:19:10|86.59|86.54|86.64|86.59|86.65|86.59|86.59|86.54|16493
1655205560000|2022-06-14 11:19:20|86.63|86.57|86.61|86.56|86.63|86.57|86.6|86.55|4703
1655205570000|2022-06-14 11:19:30|86.62|86.57|86.64|86.58|86.64|86.58|86.62|86.57|0
1655205580000|2022-06-14 11:19:40|86.63|86.59|86.64|86.59|86.64|86.59|86.62|86.59|0
1655205590000|2022-06-14 11:19:50|86.63||86.63||86.63||86.63||0
1655205600000|2022-06-14 11:20:00|86.64|86.6|86.7|86.66|86.73|86.67|86.64|86.6|46
1655205610000|2022-06-14 11:20:10||86.68||86.68||86.68||86.68|0
1655205620000|2022-06-14 11:20:20|86.73|86.69|86.75|86.7|86.78|86.71|86.73|86.69|8798
1655205640000|2022-06-14 11:20:40|86.74|86.71|86.75|86.71|86.75|86.71|86.74|86.71|4578
1655205670000|2022-06-14 11:21:10|86.76||86.77||86.77||86.76||5762
1655205680000|2022-06-14 11:21:20|86.78|86.72|86.8|86.74|86.8|86.74|86.78|86.72|7
1655205700000|2022-06-14 11:21:40|86.81|86.75|86.82|86.76|86.83|86.78|86.81|86.75|108
1655205710000|2022-06-14 11:21:50||86.77||86.77||86.77||86.77|0
1655205730000|2022-06-14 11:22:10|86.83|86.78|86.86|86.8|86.91|86.85|86.83|86.77|4977
1655205740000|2022-06-14 11:22:20|86.85|86.83|86.84|86.76|86.85|86.83|86.83|86.76|1479
1655205750000|2022-06-14 11:22:30|86.83|86.77|86.83|86.78|86.83|86.78|86.83|86.77|0
1655205770000|2022-06-14 11:22:50|||||||||123
1655205780000|2022-06-14 11:23:00|86.84|86.79|86.9|86.84|86.9|86.84|86.84|86.79|883
1655205790000|2022-06-14 11:23:10||86.85||86.85||86.85||86.84|0
1655205800000|2022-06-14 11:23:20|86.92|86.86|86.92|86.87|86.94|86.87|86.9|86.86|0
1655205810000|2022-06-14 11:23:30|86.91||86.93||86.93||86.91||0
1655205830000|2022-06-14 11:23:50|86.91|86.84|86.93|86.87|86.93|86.87|86.89|86.82|3667
1655205840000|2022-06-14 11:24:00|||||||||67
1655205850000|2022-06-14 11:24:10|86.92|86.86|86.88|86.85|86.92|86.86|86.87|86.82|1575
1655205860000|2022-06-14 11:24:20|86.87|86.83|86.87|86.82|86.87|86.83|86.87|86.82|1769
1655205880000|2022-06-14 11:24:40|86.88|86.83|86.88|86.82|86.88|86.83|86.88|86.82|0
1655205900000|2022-06-14 11:25:00|86.85|86.81|86.85|86.79|86.85|86.81|86.83|86.77|145
1655205930000|2022-06-14 11:25:30|86.86|86.81|86.84|86.79|86.87|86.81|86.84|86.79|0
1655205940000|2022-06-14 11:25:40|86.87|86.82|86.88|86.82|86.88|86.84|86.87|86.82|40
1655205950000|2022-06-14 11:25:50|||||||||2279
1655205960000|2022-06-14 11:26:00|86.87|86.81|86.83|86.78|86.87|86.84|86.83|86.76|1272
1655205970000|2022-06-14 11:26:10||86.77||86.77||86.78||86.77|171
1655205980000|2022-06-14 11:26:20||86.78||86.78||86.78||86.77|0
1655205990000|2022-06-14 11:26:30|86.82|86.76|86.8|86.74|86.82|86.76|86.78|86.73|1521
1655206000000|2022-06-14 11:26:40|86.79|86.72|86.78|86.72|86.79|86.72|86.76|86.69|732
1655206010000|2022-06-14 11:26:50|86.79|86.73|86.75|86.69|86.79|86.73|86.75|86.69|0
1655206020000|2022-06-14 11:27:00|86.74|86.68|86.73|86.67|86.74|86.68|86.73|86.67|1000
1655206030000|2022-06-14 11:27:10|86.72|86.66|86.72|86.66|86.72|86.67|86.67|86.63|5606
1655206040000|2022-06-14 11:27:20|86.71|86.65|86.75|86.7|86.75|86.72|86.71|86.64|4230
1655206060000|2022-06-14 11:27:40||86.71||86.71||86.71||86.71|10
1655206080000|2022-06-14 11:28:00|86.74|86.7|86.7|86.64|86.74|86.7|86.7|86.64|14407
1655206090000|2022-06-14 11:28:10|86.69|86.65|86.69|86.65|86.69|86.65|86.69|86.63|20
1655206100000|2022-06-14 11:28:20|86.68||86.69||86.69||86.68||2500
1655206110000|2022-06-14 11:28:30|86.68||86.68||86.69||86.68||0
1655206130000|2022-06-14 11:28:50|86.67|86.63|86.64|86.58|86.67|86.63|86.63|86.57|1854
1655206140000|2022-06-14 11:29:00||86.59||86.59||86.59||86.58|0
1655206150000|2022-06-14 11:29:10|86.63|86.58|86.61|86.54|86.64|86.58|86.6|86.54|2078
1655206160000|2022-06-14 11:29:20|86.59||86.59||86.59||86.59||0
1655206170000|2022-06-14 11:29:30|86.61|86.55|86.61|86.55|86.61|86.56|86.61|86.54|1739
1655206180000|2022-06-14 11:29:40|86.6|86.56|86.61|86.56|86.61|86.56|86.59|86.56|0
1655206190000|2022-06-14 11:29:50|86.59|86.54|86.59|86.55|86.61|86.55|86.59|86.52|7834
1655206200000|2022-06-14 11:30:00|86.61|86.56|86.61|86.56|86.61|86.57|86.61|86.55|2811
1655206230000|2022-06-14 11:30:30|86.6|86.54|86.68|86.64|86.69|86.65|86.58|86.52|27779
1655206240000|2022-06-14 11:30:40|86.69|86.65|86.7|86.67|86.7|86.67|86.69|86.65|1658
1655206250000|2022-06-14 11:30:50|86.69|86.66|86.64|86.59|86.69|86.66|86.64|86.57|6011
1655206260000|2022-06-14 11:31:00||86.6||86.6||86.61||86.59|1486
1655206270000|2022-06-14 11:31:10||86.62||86.61||86.62||86.6|0
1655206290000|2022-06-14 11:31:30|86.63|86.6|86.63|86.6|86.64|86.6|86.6|86.56|3642
1655206300000|2022-06-14 11:31:40|86.64||86.62||86.65||86.62||674
1655206310000|2022-06-14 11:31:50|||||||||1731
1655206320000|2022-06-14 11:32:00|86.61|86.58|86.61|86.58|86.64|86.58|86.6|86.55|14724
1655206330000|2022-06-14 11:32:10||86.59||86.58||86.6||86.58|4026
1655206340000|2022-06-14 11:32:20||86.57||86.58||86.58||86.57|0
1655206350000|2022-06-14 11:32:30|86.6|86.57|86.61|86.58|86.61|86.58|86.6|86.55|13968
1655206370000|2022-06-14 11:32:50|86.58|86.56|86.59|86.54|86.61|86.56|86.56|86.53|1649
1655206380000|2022-06-14 11:33:00|86.56|86.51|86.55|86.49|86.58|86.51|86.52|86.46|7888
1655206390000|2022-06-14 11:33:10|86.54|86.5|86.56|86.5|86.57|86.5|86.54|86.5|0
1655206400000|2022-06-14 11:33:20|86.55||86.54||86.56||86.54||0
1655206420000|2022-06-14 11:33:40||86.51||86.51||86.51||86.51|114
1655206430000|2022-06-14 11:33:50|86.56|86.52|86.56|86.52|86.56|86.52|86.56|86.52|80
1655206460000|2022-06-14 11:34:20|86.54|86.51|86.54|86.5|86.56|86.51|86.54|86.5|2360
1655206470000|2022-06-14 11:34:30|86.56|86.51|86.6|86.57|86.65|86.58|86.56|86.51|8055
1655206480000|2022-06-14 11:34:40|86.59|86.56|86.59|86.54|86.6|86.56|86.59|86.54|2096
1655206490000|2022-06-14 11:34:50|86.58|86.52|86.6|86.55|86.6|86.55|86.58|86.52|0
1655206510000|2022-06-14 11:35:10|86.59|86.53|86.57|86.52|86.59|86.53|86.56|86.52|1370
1655206520000|2022-06-14 11:35:20|86.56|86.51|86.54|86.49|86.59|86.54|86.54|86.48|3737
1655206530000|2022-06-14 11:35:30|86.55||86.54||86.55||86.54||0
1655206540000|2022-06-14 11:35:40|86.55||86.55||86.55||86.55||0
1655206550000|2022-06-14 11:35:50|86.56|86.5|86.54|86.47|86.57|86.51|86.53|86.47|0
1655206560000|2022-06-14 11:36:00|86.53|86.46|86.49|86.43|86.53|86.46|86.45|86.38|2500
1655206570000|2022-06-14 11:36:10|86.5|86.44|86.55|86.49|86.58|86.51|86.5|86.44|14126
1655206580000|2022-06-14 11:36:20|86.56|86.5|86.56|86.5|86.56|86.5|86.56|86.5|0
1655206590000|2022-06-14 11:36:30|86.55||86.55||86.55||86.55||0
1655206610000|2022-06-14 11:36:50|||||||||5776
1655206630000|2022-06-14 11:37:10|86.56||86.56||86.56||86.56||0
1655206640000|2022-06-14 11:37:20|86.54|86.51|86.59|86.53|86.59|86.54|86.54|86.51|116
1655206650000|2022-06-14 11:37:30|86.58|86.52|86.58|86.53|86.59|86.53|86.56|86.51|2317
1655206660000|2022-06-14 11:37:40|86.59|86.54|86.55|86.5|86.59|86.54|86.55|86.49|4579
1655206670000|2022-06-14 11:37:50||86.51||86.51||86.51||86.51|0
1655206680000|2022-06-14 11:38:00|86.54|86.5|86.46|86.39|86.54|86.5|86.46|86.39|3214
1655206690000|2022-06-14 11:38:10|86.47|86.4|86.46|86.41|86.49|86.42|86.46|86.4|0
1655206700000|2022-06-14 11:38:20|86.47|86.43|86.49|86.44|86.5|86.45|86.47|86.43|0
1655206710000|2022-06-14 11:38:30|86.48|86.43|86.44|86.4|86.49|86.43|86.44|86.4|9800
1655206720000|2022-06-14 11:38:40|86.43|86.39|86.44|86.39|86.44|86.42|86.42|86.35|3644
1655206730000|2022-06-14 11:38:50||86.37||86.38||86.38||86.37|0
1655206750000|2022-06-14 11:39:10|||||||||1000
1655206780000|2022-06-14 11:39:40|86.46|86.4|86.47|86.42|86.51|86.46|86.46|86.4|1746
1655206790000|2022-06-14 11:39:50|86.48|86.43|86.48|86.44|86.48|86.44|86.48|86.43|0
1655206800000|2022-06-14 11:40:00|86.47|86.43|86.48|86.42|86.48|86.44|86.47|86.42|0
1655206810000|2022-06-14 11:40:10||86.43||86.44||86.44||86.43|0
1655206820000|2022-06-14 11:40:20|86.47|86.42|86.45|86.4|86.48|86.43|86.45|86.4|2479
1655206830000|2022-06-14 11:40:30|86.46|86.39|86.46|86.4|86.46|86.41|86.4|86.37|3605
1655206840000|2022-06-14 11:40:40|86.45||86.45||86.46||86.45||2314
1655206860000|2022-06-14 11:41:00|86.46|86.41|86.45|86.4|86.48|86.42|86.44|86.4|1068
1655206870000|2022-06-14 11:41:10|86.44|86.39|86.41|86.36|86.45|86.39|86.41|86.35|4726
1655206880000|2022-06-14 11:41:20|86.4|86.35|86.4|86.35|86.4|86.35|86.4|86.34|0
1655206890000|2022-06-14 11:41:30|86.41|86.36|86.4|86.36|86.42|86.37|86.4|86.36|95
1655206900000|2022-06-14 11:41:40||86.35||86.35||86.35||86.35|2910
1655206930000|2022-06-14 11:42:10|86.43|86.36|86.42|86.39|86.45|86.4|86.41|86.36|1923
1655206940000|2022-06-14 11:42:20|86.41|86.37|86.42|86.36|86.42|86.39|86.41|86.36|1512
1655206950000|2022-06-14 11:42:30||86.37||86.36||86.37||86.36|0
1655206960000|2022-06-14 11:42:40|86.4|86.37|86.4|86.36|86.4|86.38|86.4|86.36|2504
1655206970000|2022-06-14 11:42:50||86.35||86.37||86.37||86.35|5
1655206980000|2022-06-14 11:43:00|86.39|86.35|86.37|86.33|86.4|86.35|86.37|86.32|19
1655206990000|2022-06-14 11:43:10|86.39|86.32|86.39|86.35|86.4|86.36|86.39|86.32|6922
1655207010000|2022-06-14 11:43:30|||||||||13
1655207020000|2022-06-14 11:43:40|86.38|86.34|86.37|86.32|86.38|86.34|86.36|86.31|1282
1655207030000|2022-06-14 11:43:50||86.31||86.32||86.32||86.31|3157
1655207040000|2022-06-14 11:44:00||86.33||86.33||86.33||86.33|0
1655207060000|2022-06-14 11:44:20|||||||||2332
1655207070000|2022-06-14 11:44:30|86.36|86.31|86.36|86.32|86.38|86.32|86.33|86.29|2412
1655207080000|2022-06-14 11:44:40||86.31||86.31||86.31||86.31|0
1655207090000|2022-06-14 11:44:50|86.35|86.3|86.33|86.29|86.35|86.31|86.33|86.28|4093
1655207110000|2022-06-14 11:45:10||86.28||86.28||86.28||86.28|114
1655207120000|2022-06-14 11:45:20||86.29||86.28||86.29||86.28|0
1655207130000|2022-06-14 11:45:30|86.32|86.27|86.35|86.31|86.35|86.31|86.29|86.23|4971
1655207150000|2022-06-14 11:45:50|86.36|86.32|86.39|86.35|86.4|86.36|86.36|86.32|6670
1655207160000|2022-06-14 11:46:00|86.38|86.34|86.34|86.33|86.38|86.34|86.34|86.31|2230
1655207170000|2022-06-14 11:46:10|86.35|86.31|86.32|86.26|86.35|86.31|86.31|86.26|4975
1655207180000|2022-06-14 11:46:20|86.31|86.25|86.3|86.26|86.31|86.26|86.3|86.24|0
1655207190000|2022-06-14 11:46:30||86.27||86.27||86.27||86.26|0
1655207210000|2022-06-14 11:46:50||86.26||86.26||86.26||86.26|30
1655207220000|2022-06-14 11:47:00|86.32|86.29|86.36|86.32|86.36|86.32|86.32|86.29|7509
1655207230000|2022-06-14 11:47:10|86.38|86.33|86.41|86.35|86.41|86.37|86.38|86.32|2438
1655207240000|2022-06-14 11:47:20||86.36||86.36||86.36||86.36|0
1655207260000|2022-06-14 11:47:40|86.43|86.37|86.42|86.37|86.43|86.37|86.42|86.37|0
1655207270000|2022-06-14 11:47:50|86.4||86.4||86.4||86.4||0
1655207280000|2022-06-14 11:48:00|86.39|86.35|86.39|86.35|86.39|86.35|86.39|86.33|9040
1655207290000|2022-06-14 11:48:10|86.4|86.36|86.5|86.44|86.5|86.44|86.4|86.36|850
1655207300000|2022-06-14 11:48:20|86.49|86.43|86.46|86.44|86.49|86.44|86.45|86.39|16789
1655207310000|2022-06-14 11:48:30|86.45||86.47||86.47||86.45||0
1655207320000|2022-06-14 11:48:40|86.48|86.45|86.52|86.45|86.54|86.48|86.48|86.44|23
1655207330000|2022-06-14 11:48:50||86.46||86.46||86.46||86.46|586
1655207340000|2022-06-14 11:49:00|86.53|86.47|86.55|86.5|86.55|86.5|86.53|86.47|69
1655207370000|2022-06-14 11:49:30|86.54|86.47|86.52|86.47|86.54|86.5|86.5|86.45|9393
1655207380000|2022-06-14 11:49:40|86.53|86.48|86.53|86.48|86.53|86.48|86.52|86.47|0
1655207390000|2022-06-14 11:49:50|86.54|86.49|86.53|86.48|86.54|86.49|86.53|86.48|0
1655207400000|2022-06-14 11:50:00|86.54|86.49|86.54|86.49|86.55|86.5|86.54|86.48|0
1655207410000|2022-06-14 11:50:10|86.55|86.5|86.53|86.47|86.55|86.5|86.52|86.47|4292
1655207420000|2022-06-14 11:50:20|86.52|86.48|86.53|86.48|86.53|86.48|86.52|86.48|0
1655207430000|2022-06-14 11:50:30|86.54|86.49|86.54|86.49|86.54|86.5|86.54|86.48|0
1655207440000|2022-06-14 11:50:40|86.55|86.5|86.61|86.56|86.62|86.56|86.55|86.49|10595
1655207450000|2022-06-14 11:50:50|86.62|86.57|86.64|86.58|86.67|86.6|86.62|86.57|0
1655207460000|2022-06-14 11:51:00|86.66|86.59|86.64|86.59|86.66|86.6|86.62|86.57|3366
1655207470000|2022-06-14 11:51:10|86.63|86.57|86.62|86.56|86.63|86.57|86.62|86.56|2208
1655207480000|2022-06-14 11:51:20|86.61||86.6||86.61||86.6||0
1655207500000|2022-06-14 11:51:40|86.61||86.61||86.61||86.59||0
1655207530000|2022-06-14 11:52:10|||||||||16502
1655207540000|2022-06-14 11:52:20|86.63|86.57|86.64|86.6|86.65|86.6|86.63|86.57|0
1655207550000|2022-06-14 11:52:30|86.65|86.61|86.68|86.63|86.68|86.63|86.65|86.61|560
1655207560000|2022-06-14 11:52:40|86.7|86.64|86.74|86.69|86.75|86.69|86.7|86.64|0
1655207570000|2022-06-14 11:52:50||86.68||86.69||86.69||86.68|0
1655207580000|2022-06-14 11:53:00|86.75|86.68|86.73|86.69|86.75|86.69|86.71|86.66|2913
1655207610000|2022-06-14 11:53:30|86.72|86.68|86.73|86.68|86.73|86.69|86.69|86.64|16040
1655207630000|2022-06-14 11:53:50|||||||||1750
1655207640000|2022-06-14 11:54:00|86.75|86.69|86.78|86.72|86.8|86.74|86.75|86.69|914
1655207660000|2022-06-14 11:54:20|86.77|86.73|86.79|86.72|86.79|86.74|86.77|86.72|6469
1655207670000|2022-06-14 11:54:30|86.8|86.73|86.8|86.75|86.83|86.76|86.8|86.73|1153
1655207680000|2022-06-14 11:54:40|86.79|86.73|86.78|86.72|86.79|86.73|86.76|86.71|0
1655207690000|2022-06-14 11:54:50|86.77|86.71|86.75|86.69|86.77|86.73|86.75|86.69|320
1655207700000|2022-06-14 11:55:00|86.74|86.7|86.81|86.76|86.82|86.76|86.74|86.7|3060
1655207710000|2022-06-14 11:55:10|86.83|86.77|86.85|86.79|86.87|86.8|86.83|86.76|0
1655207720000|2022-06-14 11:55:20|86.84|86.78|86.84|86.78|86.85|86.79|86.84|86.78|1247
1655207730000|2022-06-14 11:55:30|86.85|86.79|86.86|86.8|86.86|86.81|86.84|86.79|2156
1655207740000|2022-06-14 11:55:40|86.84|86.79|86.83|86.78|86.85|86.81|86.81|86.76|2481
1655207750000|2022-06-14 11:55:50|86.84|86.79|86.85|86.79|86.86|86.79|86.84|86.79|0
1655207770000|2022-06-14 11:56:10|86.86|86.8|86.88|86.81|86.89|86.83|86.86|86.8|600
1655207780000|2022-06-14 11:56:20|86.89|86.83|86.89|86.84|86.91|86.85|86.89|86.83|0
1655207790000|2022-06-14 11:56:30|86.91|86.85|86.9|86.85|86.93|86.87|86.9|86.85|1193
1655207800000|2022-06-14 11:56:40|86.89|86.83|86.86|86.8|86.89|86.83|86.85|86.8|1757
1655207810000|2022-06-14 11:56:50|86.85|86.79|86.86|86.8|86.87|86.81|86.83|86.77|3602
1655207820000|2022-06-14 11:57:00|86.87|86.81|86.85|86.8|86.87|86.81|86.82|86.76|11566
1655207830000|2022-06-14 11:57:10|86.84||86.84||86.84||86.84||0
1655207840000|2022-06-14 11:57:20|||||||||100
1655207850000|2022-06-14 11:57:30|86.82||86.82||86.84||86.82||0
1655207860000|2022-06-14 11:57:40|86.81|86.76|86.83|86.77|86.83|86.79|86.81|86.75|2659
1655207870000|2022-06-14 11:57:50|86.82|86.76|86.82|86.77|86.82|86.77|86.82|86.76|16
1655207880000|2022-06-14 11:58:00|||||||||312
1655207890000|2022-06-14 11:58:10|86.8|86.76|86.79|86.75|86.8|86.76|86.79|86.73|853
1655207900000|2022-06-14 11:58:20||86.74||86.74||86.74||86.74|12
1655207910000|2022-06-14 11:58:30|86.78|86.76|86.75|86.72|86.78|86.76|86.75|86.71|145
1655207920000|2022-06-14 11:58:40|86.76||86.76||86.76||86.76||3000
1655207930000|2022-06-14 11:58:50|86.72|86.7|86.71|86.66|86.76|86.7|86.71|86.65|6218
1655207940000|2022-06-14 11:59:00||86.67||86.67||86.67||86.67|0
1655207950000|2022-06-14 11:59:10|86.72|86.68|86.75|86.7|86.77|86.71|86.72|86.68|2500
1655207970000|2022-06-14 11:59:30|86.73|86.69|86.71|86.68|86.73|86.69|86.71|86.68|12515
1655207980000|2022-06-14 11:59:40|86.72||86.72||86.72||86.71||0
1655207990000|2022-06-14 11:59:50|86.71|86.67|86.65|86.61|86.71|86.67|86.63|86.57|4930
1655208000000|2022-06-14 12:00:00|86.64|86.6|86.61|86.56|86.64|86.62|86.61|86.56|1065
1655208010000|2022-06-14 12:00:10|86.62|86.57|86.68|86.62|86.68|86.62|86.62|86.57|1951
1655208020000|2022-06-14 12:00:20|86.66|86.61|86.67|86.61|86.67|86.62|86.66|86.61|0
1655208030000|2022-06-14 12:00:30|86.68|86.62|86.66|86.61|86.68|86.62|86.66|86.61|0
1655208040000|2022-06-14 12:00:40|86.67|86.62|86.75|86.68|86.76|86.7|86.67|86.62|676
1655208050000|2022-06-14 12:00:50|86.74|86.69|86.75|86.69|86.77|86.71|86.74|86.69|1000
1655208060000|2022-06-14 12:01:00|86.76|86.7|87.07|87.01|87.08|87.01|86.76|86.7|26455
1655208070000|2022-06-14 12:01:10|87.06|86.99|87.07|87.01|87.2|87.12|87.06|86.99|8250
1655208080000|2022-06-14 12:01:20|87.04|86.98|87.05|86.98|87.06|87.02|86.93|86.87|13096
1655208090000|2022-06-14 12:01:30|87.04|86.97|86.93|86.87|87.04|86.97|86.92|86.86|1838
1655208100000|2022-06-14 12:01:40|86.91||86.93||86.93||86.91||2966
1655208110000|2022-06-14 12:01:50|86.95|86.88|86.95|86.88|86.96|86.9|86.94|86.87|0
1655208120000|2022-06-14 12:02:00|86.94|86.91|86.95|86.92|86.95|86.92|86.94|86.91|0
1655208130000|2022-06-14 12:02:10|86.98|86.93|87.04|86.97|87.04|86.98|86.98|86.92|12643
1655208140000|2022-06-14 12:02:20|87.05|86.99|87.09|87.02|87.11|87.03|87.05|86.99|0
1655208150000|2022-06-14 12:02:30|87.06||87.09||87.09||87.06||0
1655208160000|2022-06-14 12:02:40|87.1|87.03|87.15|87.07|87.15|87.09|87.1|87.03|0
1655208170000|2022-06-14 12:02:50|87.14|87.05|87.1|87.05|87.14|87.07|87.1|87.05|2522
1655208180000|2022-06-14 12:03:00|87.07|87.03|87.08|87.01|87.09|87.03|87.06|86.99|2587
1655208190000|2022-06-14 12:03:10|87.09|87.03|87.13|87.06|87.13|87.06|87.07|87.03|1077
1655208200000|2022-06-14 12:03:20||87.09||87.08||87.09||87.07|0
1655208210000|2022-06-14 12:03:30||87.1||87.1||87.1||87.08|0
1655208220000|2022-06-14 12:03:40|87.15|87.12|87.17|87.1|87.21|87.14|87.15|87.1|5400
1655208230000|2022-06-14 12:03:50|87.18|87.11|87.18|87.11|87.19|87.13|87.18|87.11|0
1655208240000|2022-06-14 12:04:00|87.17|87.08|87.13|87.07|87.18|87.08|87.11|87.04|2422
1655208250000|2022-06-14 12:04:10||87.08||87.07||87.09||87.07|250
1655208260000|2022-06-14 12:04:20|87.12|87.04|87.11|87.04|87.12|87.04|87.11|87.04|0
1655208270000|2022-06-14 12:04:30|87.1|87.01|87.04|86.99|87.1|87.01|87.04|86.99|0
1655208280000|2022-06-14 12:04:40|87.05|87|87.04|86.99|87.05|87|87.03|86.99|0
1655208290000|2022-06-14 12:04:50|||||||||4940
1655208310000|2022-06-14 12:05:10||87||87||87||86.99|0
1655208320000|2022-06-14 12:05:20|87|86.97|86.97|86.9|87.04|86.97|86.97|86.9|37219
1655208330000|2022-06-14 12:05:30|86.96|86.91|86.98|86.95|86.98|86.95|86.96|86.91|77
1655208340000|2022-06-14 12:05:40|86.99|86.96|86.94|86.88|86.99|86.97|86.93|86.86|15908
1655208350000|2022-06-14 12:05:50|86.93|86.86|86.88|86.81|86.94|86.86|86.87|86.79|4301
1655208360000|2022-06-14 12:06:00|86.89|86.82|86.89|86.83|86.9|86.84|86.89|86.8|0
1655208370000|2022-06-14 12:06:10|86.88|86.82|86.86|86.8|86.88|86.82|86.86|86.8|0
1655208380000|2022-06-14 12:06:20||86.79||86.79||86.79||86.79|0
1655208390000|2022-06-14 12:06:30|86.87|86.8|86.86|86.8|86.89|86.82|86.86|86.8|0
1655208410000|2022-06-14 12:06:50|86.85|86.79|86.85|86.79|86.85|86.81|86.85|86.79|1977
1655208420000|2022-06-14 12:07:00||86.8||86.8||86.8||86.8|0
1655208430000|2022-06-14 12:07:10|86.87|86.81|86.94|86.88|86.97|86.91|86.87|86.81|7213
1655208440000|2022-06-14 12:07:20||86.87||86.87||86.88||86.87|0
1655208450000|2022-06-14 12:07:30|86.95|86.88|86.98|86.91|86.98|86.91|86.95|86.87|0
1655208460000|2022-06-14 12:07:40|86.97|86.92|86.99|86.94|86.99|86.94|86.97|86.91|4040
1655208480000|2022-06-14 12:08:00||86.95||86.95||86.95||86.95|120
1655208490000|2022-06-14 12:08:10|87|86.96|87.01|86.96|87.01|86.96|87|86.95|0
1655208500000|2022-06-14 12:08:20||86.95||86.96||86.96||86.95|0
1655208510000|2022-06-14 12:08:30|87||87.01||87.01||87||0
1655208530000|2022-06-14 12:08:50|86.96|86.94|87|86.96|87.01|86.96|86.96|86.91|4711
1655208540000|2022-06-14 12:09:00|86.96|86.93|86.96|86.92|86.96|86.93|86.96|86.92|1910
1655208550000|2022-06-14 12:09:10||86.93||86.93||86.93||86.93|0
1655208560000|2022-06-14 12:09:20|86.98||86.96||86.98||86.96||0
1655208570000|2022-06-14 12:09:30|86.98|86.94|86.98|86.94|86.98|86.94|86.98|86.94|10
1655208580000|2022-06-14 12:09:40|86.99|86.95|87|86.94|87.03|86.99|86.99|86.94|4762
1655208590000|2022-06-14 12:09:50||86.95||86.95||86.95||86.95|780
1655208600000|2022-06-14 12:10:00|86.99|86.96|86.99|86.94|86.99|86.96|86.97|86.94|9284
1655208610000|2022-06-14 12:10:10|86.98|86.91|86.98|86.92|86.99|86.94|86.96|86.91|15384
1655208620000|2022-06-14 12:10:20|86.99|86.93|87|86.95|87.02|86.97|86.99|86.93|1000
1655208630000|2022-06-14 12:10:30|87.01|86.94|87|86.95|87.01|86.96|86.98|86.92|1195
1655208640000|2022-06-14 12:10:40|87.01|86.94|86.98|86.94|87.01|86.95|86.97|86.91|13391
1655208650000|2022-06-14 12:10:50|86.99|86.95|86.99|86.95|86.99|86.95|86.99|86.95|2510
1655208660000|2022-06-14 12:11:00|87|86.96|87.05|86.99|87.05|86.99|87|86.96|5103
1655208670000|2022-06-14 12:11:10|87.04|87|87.04|87|87.05|87|87.03|87|0
1655208680000|2022-06-14 12:11:20|87.03|86.98|86.99|86.93|87.03|86.98|86.98|86.93|514
1655208690000|2022-06-14 12:11:30|86.98|86.92|86.98|86.96|87|86.96|86.92|86.89|6978
1655208700000|2022-06-14 12:11:40||86.93||86.94||86.94||86.93|2010
1655208710000|2022-06-14 12:11:50||86.95||86.95||86.95||86.95|0
1655208730000|2022-06-14 12:12:10|86.97|86.92|86.97|86.92|86.98|86.92|86.95|86.9|1877
1655208740000|2022-06-14 12:12:20|86.96|86.93|86.93|86.87|86.96|86.93|86.92|86.86|1116
1655208750000|2022-06-14 12:12:30|86.94|86.88|86.93|86.87|86.94|86.88|86.92|86.87|0
1655208760000|2022-06-14 12:12:40|86.94|86.88|86.91|86.87|86.94|86.88|86.9|86.85|299
1655208780000|2022-06-14 12:13:00|86.87|86.85|86.9|86.84|86.91|86.89|86.87|86.82|6282
1655208790000|2022-06-14 12:13:10|86.91|86.85|86.91|86.85|86.91|86.86|86.89|86.84|0
1655208800000|2022-06-14 12:13:20||86.87||86.87||86.87||86.87|0
1655208810000|2022-06-14 12:13:30|86.93|86.88|86.99|86.94|87.01|86.94|86.93|86.88|5611
1655208820000|2022-06-14 12:13:40|86.97|86.93|86.98|86.94|86.99|86.94|86.97|86.92|0
1655208830000|2022-06-14 12:13:50|86.97|86.92|86.98|86.94|86.98|86.94|86.94|86.89|14621
1655208840000|2022-06-14 12:14:00|86.99|86.95|87|86.95|87|86.95|86.99|86.95|400
1655208850000|2022-06-14 12:14:10|87.01|86.96|86.99|86.95|87.03|86.99|86.99|86.95|0
1655208860000|2022-06-14 12:14:20|87|86.93|86.97|86.92|87|86.93|86.97|86.92|1665
1655208870000|2022-06-14 12:14:30|86.96|86.94|86.99|86.94|86.99|86.94|86.96|86.94|539
1655208880000|2022-06-14 12:14:40|86.98||86.99||86.99||86.98||0
1655208890000|2022-06-14 12:14:50|86.97||86.99||86.99||86.97||0
1655208900000|2022-06-14 12:15:00|87|86.95|87.01|86.96|87.01|86.96|86.98|86.94|0
1655208910000|2022-06-14 12:15:10|87||86.99||87.01||86.99||8560
1655208920000|2022-06-14 12:15:20|86.98|86.94|86.97|86.94|86.98|86.94|86.97|86.94|2752
1655208930000|2022-06-14 12:15:30|86.95|86.91|86.95|86.9|86.96|86.92|86.93|86.88|2514
1655208940000|2022-06-14 12:15:40|86.94|86.89|86.93|86.89|86.95|86.9|86.93|86.89|0
1655208950000|2022-06-14 12:15:50|86.92|86.88|86.91|86.87|86.93|86.88|86.91|86.86|1086
1655208960000|2022-06-14 12:16:00|86.89|86.86|86.89|86.84|86.9|86.86|86.89|86.84|3755
1655208970000|2022-06-14 12:16:10||86.85||86.85||86.85||86.84|0
1655208990000|2022-06-14 12:16:30||86.86||86.86||86.86||86.85|0
1655209000000|2022-06-14 12:16:40|86.91|86.87|86.95|86.9|86.96|86.91|86.91|86.87|55508
1655209010000|2022-06-14 12:16:50|86.96|86.91|86.97|86.91|86.97|86.92|86.96|86.91|0
1655209020000|2022-06-14 12:17:00|86.98|86.92|86.97|86.94|87|86.95|86.97|86.92|0
1655209030000|2022-06-14 12:17:10|86.99|86.95|87.04|86.99|87.05|86.99|86.99|86.95|31431
1655209040000|2022-06-14 12:17:20|87.02|87.01|87.09|87.04|87.11|87.05|87.02|87.01|2619
1655209050000|2022-06-14 12:17:30|87.1|87.03|87.13|87.08|87.14|87.08|87.09|87.03|33871
1655209060000|2022-06-14 12:17:40|87.12|87.06|87.1|87.06|87.12|87.08|87.08|87.05|2303
1655209070000|2022-06-14 12:17:50|87.11|87.07|87.12|87.07|87.13|87.07|87.11|87.06|0
1655209080000|2022-06-14 12:18:00|87.11|87.06|87.1|87.06|87.11|87.06|87.09|87.06|1155
1655209090000|2022-06-14 12:18:10|87.11|87.05|87.08|87.01|87.11|87.05|87.08|87.01|1007
1655209100000|2022-06-14 12:18:20||87.02||87.02||87.02||87.02|0
1655209120000|2022-06-14 12:18:40|87.07|87.01|87.08|87.03|87.08|87.03|87.06|87.01|16
1655209130000|2022-06-14 12:18:50|87.07|87.01|87.07|87.02|87.07|87.02|87.07|87.01|0
1655209140000|2022-06-14 12:19:00||87.03||87.03||87.03||87.02|17
1655209150000|2022-06-14 12:19:10||87.02||87.03||87.04||87.02|0
1655209160000|2022-06-14 12:19:20|87.09|87.04|87.09|87.03|87.1|87.06|87.09|87.03|1099
1655209170000|2022-06-14 12:19:30|87.08|87.02|87.15|87.1|87.17|87.1|87.08|87.02|5281
1655209180000|2022-06-14 12:19:40|87.14|87.08|87.1|87.04|87.14|87.08|87.09|87.03|0
1655209190000|2022-06-14 12:19:50|87.09|87.03|87.09|87.03|87.09|87.03|87.09|87.02|0
1655209200000|2022-06-14 12:20:00||87.02||87.03||87.03||87.02|5568
1655209210000|2022-06-14 12:20:10|87.08|87.02|86.99|86.93|87.08|87.02|86.97|86.91|43329
1655209220000|2022-06-14 12:20:20|87|86.94|86.98|86.93|87|86.94|86.98|86.93|0
1655209230000|2022-06-14 12:20:30|86.99|86.94|86.99|86.94|87|86.95|86.99|86.93|0
1655209240000|2022-06-14 12:20:40|87.01|86.95|87.02|86.97|87.05|87.01|87.01|86.94|2378
1655209250000|2022-06-14 12:20:50|87.01|86.96|87.04|86.98|87.04|86.98|87|86.96|0
1655209260000|2022-06-14 12:21:00|87.03|86.99|87.04|86.98|87.04|86.99|87.02|86.98|34
1655209280000|2022-06-14 12:21:20|87.03|86.99|87.04|86.99|87.04|86.99|87.03|86.98|0
1655209290000|2022-06-14 12:21:30|||||||||1132
1655209300000|2022-06-14 12:21:40|87.03||87.04||87.04||87.03||704
1655209310000|2022-06-14 12:21:50|87.03|86.97|86.98|86.93|87.04|86.97|86.98|86.93|3535
1655209320000|2022-06-14 12:22:00|86.99|86.94|87.06|87|87.06|87.01|86.99|86.94|0
1655209330000|2022-06-14 12:22:10|87.04|86.99|87.05|87|87.06|87|87.04|86.98|1143
1655209340000|2022-06-14 12:22:20|87.04|86.98|86.99|86.94|87.05|86.98|86.98|86.93|851
1655209350000|2022-06-14 12:22:30|87||86.99||87||86.98||0
1655209360000|2022-06-14 12:22:40|86.98||87||87||86.98||2299
1655209370000|2022-06-14 12:22:50||86.95||86.95||86.95||86.94|0
1655209390000|2022-06-14 12:23:10|86.99|86.93|87|86.95|87|86.95|86.97|86.92|2259
1655209400000|2022-06-14 12:23:20|87.01|86.94|87|86.95|87.02|86.96|87|86.94|0
1655209410000|2022-06-14 12:23:30|86.99|86.93|86.95|86.89|87|86.93|86.93|86.87|1125
1655209420000|2022-06-14 12:23:40|86.96|86.9|86.94|86.88|86.96|86.9|86.94|86.87|0
1655209430000|2022-06-14 12:23:50||86.89||86.89||86.89||86.89|30
1655209440000|2022-06-14 12:24:00|86.93|86.88|86.92|86.87|86.93|86.88|86.92|86.87|0
1655209450000|2022-06-14 12:24:10||86.88||86.88||86.88||86.87|0
1655209480000|2022-06-14 12:24:40|86.93|86.9|86.93|86.88|86.93|86.91|86.92|86.88|13973
1655209500000|2022-06-14 12:25:00|86.92|86.86|86.87|86.82|86.92|86.86|86.86|86.8|2776
1655209510000|2022-06-14 12:25:10|86.86|86.81|86.82|86.76|86.87|86.81|86.82|86.76|0
1655209520000|2022-06-14 12:25:20|86.83||86.83||86.83||86.82||0
1655209530000|2022-06-14 12:25:30||86.77||86.77||86.77||86.77|0
1655209550000|2022-06-14 12:25:50|86.84|86.78|86.88|86.85|86.89|86.85|86.83|86.78|20274
1655209560000|2022-06-14 12:26:00|86.9|86.86|86.97|86.92|86.97|86.92|86.9|86.86|0
1655209570000|2022-06-14 12:26:10|86.98|86.93|87.01|86.95|87.01|86.95|86.98|86.92|0
1655209580000|2022-06-14 12:26:20|87.02|86.96|87.02|86.95|87.04|86.98|87|86.95|0
1655209590000|2022-06-14 12:26:30|87.01|86.96|87.02|86.97|87.04|86.99|87|86.96|868
1655209600000|2022-06-14 12:26:40|87.03|86.98|87.06|87|87.06|87.01|87.03|86.97|510
1655209610000|2022-06-14 12:26:50|87.05||87.06||87.06||87.05||0
1655209620000|2022-06-14 12:27:00|87.03|86.99|87.01|86.95|87.05|87.01|87|86.95|3954
1655209630000|2022-06-14 12:27:10|87|86.94|87.01|86.95|87.01|86.95|87|86.94|0
1655209640000|2022-06-14 12:27:20|87.03|86.96|87.03|86.98|87.04|86.99|87.02|86.96|0
1655209650000|2022-06-14 12:27:30||86.99||87||87||86.98|0
1655209660000|2022-06-14 12:27:40||86.99||86.99||86.99||86.99|125
1655209670000|2022-06-14 12:27:50||87||87||87||87|100
1655209700000|2022-06-14 12:28:20|87.05|87.01|87.08|87.02|87.08|87.03|87.05|87.01|1143
1655209710000|2022-06-14 12:28:30|87.07||87.07||87.07||87.06||0
1655209750000|2022-06-14 12:29:10|87.02|87.01|87.04|86.98|87.07|87.01|87.01|86.96|6295
1655209760000|2022-06-14 12:29:20|87.01|86.99|87.04|86.99|87.04|86.99|87.01|86.99|0
1655209770000|2022-06-14 12:29:30|87.02||87.03||87.03||87.02||0
1655209780000|2022-06-14 12:29:40|87.02||87.02||87.02||87.02||0
1655209790000|2022-06-14 12:29:50|86.98|86.96|86.96|86.92|86.98|86.96|86.96|86.91|4114
1655209800000|2022-06-14 12:30:00|86.97|86.93|87.2|87.13|87.32|87.26|86.97|86.93|50624
1655209810000|2022-06-14 12:30:10|87.17|87.12|87.07|87.01|87.21|87.15|87.07|87.01|41744
1655209820000|2022-06-14 12:30:20|87.05|87.02|87.04|87.02|87.07|87.02|87.03|87.01|4882
1655209830000|2022-06-14 12:30:30|87.06|87.01|86.99|86.93|87.06|87.01|86.99|86.92|9363
1655209840000|2022-06-14 12:30:40|86.98|86.92|86.99|86.93|87|86.94|86.95|86.89|0
1655209850000|2022-06-14 12:30:50|86.98|86.92|86.97|86.93|86.98|86.93|86.96|86.92|0
1655209860000|2022-06-14 12:31:00|86.94||86.97||86.97||86.94||0
1655209870000|2022-06-14 12:31:10|86.98|86.95|87|86.95|87|86.95|86.98|86.95|4953
1655209880000|2022-06-14 12:31:20||86.97||86.97||86.97||86.95|0
1655209890000|2022-06-14 12:31:30|87.02|86.98|87.01|86.98|87.04|86.98|87.01|86.97|3147
1655209900000|2022-06-14 12:31:40|87.04|86.97|87.1|87.05|87.12|87.05|87.04|86.97|115
1655209910000|2022-06-14 12:31:50|87.08|87.04|87.1|87.05|87.13|87.07|87.08|87.04|3552
1655209920000|2022-06-14 12:32:00|87.11|87.06|87.15|87.09|87.17|87.09|87.11|87.06|0
1655209930000|2022-06-14 12:32:10|87.16|87.11|87.17|87.11|87.18|87.11|87.16|87.11|0
1655209940000|2022-06-14 12:32:20|87.18|87.12|87.14|87.08|87.18|87.12|87.13|87.08|1880
1655209950000|2022-06-14 12:32:30|87.15|87.09|87.22|87.16|87.23|87.16|87.15|87.09|0
1655209960000|2022-06-14 12:32:40|87.21||87.21||87.21||87.21||0
1655209970000|2022-06-14 12:32:50|87.22|87.18|87.22|87.16|87.23|87.18|87.22|87.16|0
1655209980000|2022-06-14 12:33:00|87.21|87.14|87.2|87.16|87.21|87.16|87.2|87.14|74
1655209990000|2022-06-14 12:33:10|87.16|87.14|87.17|87.12|87.19|87.14|87.16|87.12|2126
1655210000000|2022-06-14 12:33:20|87.18|87.14|87.2|87.14|87.2|87.14|87.18|87.14|0
1655210010000|2022-06-14 12:33:30|87.19||87.19||87.2||87.18||0
1655210020000|2022-06-14 12:33:40|87.2|87.16|87.18|87.11|87.22|87.16|87.17|87.1|3834
1655210030000|2022-06-14 12:33:50|87.17|87.1|87.16|87.1|87.17|87.1|87.16|87.09|0
1655210040000|2022-06-14 12:34:00|87.18|87.12|87.23|87.16|87.23|87.16|87.16|87.12|780
1655210050000|2022-06-14 12:34:10|87.22|87.18|87.23|87.16|87.23|87.18|87.22|87.16|0
1655210060000|2022-06-14 12:34:20|87.24|87.18|87.28|87.22|87.28|87.22|87.24|87.18|0
1655210080000|2022-06-14 12:34:40|87.27|87.23|87.29|87.25|87.33|87.26|87.27|87.23|0
1655210090000|2022-06-14 12:34:50||87.26||87.26||87.26||87.26|0
1655210100000|2022-06-14 12:35:00|||||||||102
1655210110000|2022-06-14 12:35:10|||||||||2000
1655210120000|2022-06-14 12:35:20|||||||||217
1655210140000|2022-06-14 12:35:40|87.31|87.27|87.31|87.26|87.32|87.27|87.3|87.26|2375
1655210150000|2022-06-14 12:35:50|87.3||87.31||87.31||87.3||0
1655210170000|2022-06-14 12:36:10|87.32|87.27|87.32|87.27|87.32|87.27|87.32|87.27|11
1655210180000|2022-06-14 12:36:20|87.31|87.25|87.27|87.22|87.31|87.25|87.23|87.18|4347
1655210190000|2022-06-14 12:36:30|87.26|87.21|87.25|87.21|87.26|87.21|87.25|87.21|5
1655210210000|2022-06-14 12:36:50|87.23|87.19|87.25|87.2|87.25|87.21|87.21|87.15|1883
1655210220000|2022-06-14 12:37:00||87.21||87.2||87.22||87.2|0
1655210230000|2022-06-14 12:37:10|87.23|87.19|87.22|87.17|87.23|87.19|87.19|87.14|5158
1655210240000|2022-06-14 12:37:20|87.21|87.16|87.23|87.19|87.23|87.19|87.21|87.16|0
1655210250000|2022-06-14 12:37:30||87.2||87.2||87.2||87.2|24
1655210270000|2022-06-14 12:37:50|87.25|87.21|87.29|87.25|87.31|87.26|87.25|87.19|80072
1655210280000|2022-06-14 12:38:00|87.3|87.26|87.32|87.26|87.34|87.28|87.3|87.26|0
1655210290000|2022-06-14 12:38:10|87.33|87.27|87.33|87.29|87.36|87.3|87.32|87.27|0
1655210330000|2022-06-14 12:38:50|87.35|87.3|87.34|87.3|87.37|87.32|87.34|87.29|760
1655210340000|2022-06-14 12:39:00|87.35|87.31|87.46|87.41|87.47|87.41|87.34|87.31|16327
1655210350000|2022-06-14 12:39:10|87.45|87.39|87.39|87.33|87.45|87.39|87.37|87.31|25520
1655210360000|2022-06-14 12:39:20|87.4|87.34|87.36|87.3|87.41|87.35|87.35|87.29|732
1655210370000|2022-06-14 12:39:30|87.34|87.29|87.34|87.29|87.35|87.29|87.33|87.29|0
1655210380000|2022-06-14 12:39:40|87.35|87.3|87.31|87.29|87.35|87.3|87.31|87.29|0
1655210390000|2022-06-14 12:39:50|87.34|87.3|87.34|87.29|87.36|87.3|87.33|87.29|204
1655210400000|2022-06-14 12:40:00|87.35|87.3|87.36|87.31|87.37|87.31|87.35|87.3|1100
1655210410000|2022-06-14 12:40:10|||||||||6
1655210420000|2022-06-14 12:40:20|87.35|87.29|87.33|87.29|87.35|87.31|87.33|87.29|1263
1655210450000|2022-06-14 12:40:50|87.35|87.3|87.41|87.35|87.42|87.35|87.35|87.3|6
1655210460000|2022-06-14 12:41:00|87.42|87.36|87.42|87.35|87.43|87.37|87.42|87.35|0
1655210470000|2022-06-14 12:41:10||87.36||87.36||87.36||87.36|0
1655210480000|2022-06-14 12:41:20||87.38||87.38||87.39||87.36|0
1655210490000|2022-06-14 12:41:30|87.41|87.36|87.41|87.37|87.41|87.37|87.41|87.35|2500
1655210500000|2022-06-14 12:41:40||87.38||87.37||87.38||87.37|0
1655210510000|2022-06-14 12:41:50||87.38||87.38||87.38||87.38|11
1655210520000|2022-06-14 12:42:00|87.42|87.39|87.43|87.39|87.44|87.41|87.42|87.38|31916
1655210530000|2022-06-14 12:42:10|87.44|87.4|87.44|87.4|87.45|87.4|87.43|87.39|0
1655210540000|2022-06-14 12:42:20|87.45|87.41|87.47|87.43|87.47|87.43|87.45|87.41|0
1655210550000|2022-06-14 12:42:30|87.48||87.48||87.49||87.48||0
1655210560000|2022-06-14 12:42:40|87.49||87.49||87.49||87.49||0
1655210580000|2022-06-14 12:43:00|87.48||87.49||87.49||87.48||0
1655210590000|2022-06-14 12:43:10|87.5|87.44|87.54|87.47|87.54|87.47|87.49|87.43|3245
1655210600000|2022-06-14 12:43:20|87.53||87.53||87.53||87.52||0
1655210610000|2022-06-14 12:43:30|87.52|87.48|87.52|87.48|87.52|87.48|87.52|87.48|1
1655210620000|2022-06-14 12:43:40|87.53|87.5|87.59|87.54|87.64|87.57|87.53|87.5|2169
1655210630000|2022-06-14 12:43:50|87.58|87.52|87.59|87.53|87.6|87.53|87.52|87.47|9765
1655210640000|2022-06-14 12:44:00|87.6|87.55|87.57|87.51|87.61|87.55|87.56|87.49|4390
1655210650000|2022-06-14 12:44:10|87.58||87.57||87.58||87.57||5
1655210660000|2022-06-14 12:44:20|87.58||87.56||87.58||87.56||0
1655210680000|2022-06-14 12:44:40||87.49||87.49||87.49||87.49|0
1655210690000|2022-06-14 12:44:50|87.54|87.48|87.51|87.45|87.54|87.48|87.5|87.45|0
1655210700000|2022-06-14 12:45:00|87.49||87.5||87.51||87.49||22472
1655210710000|2022-06-14 12:45:10|87.49||87.49||87.49||87.49||0
1655210730000|2022-06-14 12:45:30|||||||||4500
1655210750000|2022-06-14 12:45:50|87.48|87.41|87.46|87.41|87.48|87.41|87.44|87.36|5052
1655210790000|2022-06-14 12:46:30|87.44||87.44||87.46||87.44||1000
1655210800000|2022-06-14 12:46:40|87.46|87.42|87.45|87.42|87.46|87.43|87.45|87.42|294
1655210810000|2022-06-14 12:46:50|87.44|87.4|87.45|87.4|87.45|87.4|87.42|87.39|14424
1655210820000|2022-06-14 12:47:00|87.44|87.41|87.44|87.39|87.45|87.41|87.44|87.39|2138
1655210830000|2022-06-14 12:47:10|87.43|87.38|87.41|87.39|87.43|87.39|87.41|87.35|89
1655210840000|2022-06-14 12:47:20|87.4|87.37|87.38|87.32|87.4|87.37|87.37|87.31|11
1655210850000|2022-06-14 12:47:30|87.39|87.33|87.35|87.29|87.39|87.33|87.34|87.29|0
1655210860000|2022-06-14 12:47:40||87.3||87.29||87.31||87.29|0
1655210880000|2022-06-14 12:48:00|87.34|87.28|87.31|87.26|87.34|87.28|87.31|87.25|894
1655210910000|2022-06-14 12:48:30|87.32|87.27|87.34|87.3|87.37|87.32|87.32|87.27|5956
1655210930000|2022-06-14 12:48:50||87.31||87.3||87.31||87.3|0
1655210940000|2022-06-14 12:49:00|87.32|87.28|87.31|87.25|87.32|87.28|87.31|87.25|3180
1655210950000|2022-06-14 12:49:10|87.32|87.26|87.34|87.3|87.34|87.3|87.3|87.26|19534
1655210970000|2022-06-14 12:49:30|87.33|87.29|87.33|87.28|87.34|87.3|87.32|87.27|3213
1655210980000|2022-06-14 12:49:40|87.3|87.26|87.3|87.25|87.3|87.26|87.3|87.25|0
1655210990000|2022-06-14 12:49:50||87.27||87.25||87.27||87.25|0
1655211000000|2022-06-14 12:50:00|87.32|87.26|87.32|87.29|87.32|87.29|87.32|87.25|376
1655211010000|2022-06-14 12:50:10||87.27||87.27||87.28||87.27|2133
1655211020000|2022-06-14 12:50:20|87.31|87.25|87.26|87.2|87.31|87.27|87.22|87.16|30089
1655211030000|2022-06-14 12:50:30||87.21||87.22||87.22||87.2|0
1655211040000|2022-06-14 12:50:40|87.27|87.23|87.3|87.26|87.3|87.26|87.27|87.23|2386
1655211050000|2022-06-14 12:50:50|||||||||100
1655211060000|2022-06-14 12:51:00|87.33|87.27|87.37|87.31|87.38|87.31|87.33|87.27|3433
1655211070000|2022-06-14 12:51:10|87.38|87.33|87.37|87.32|87.39|87.33|87.37|87.31|5
1655211090000|2022-06-14 12:51:30|87.38|87.33|87.38|87.33|87.39|87.34|87.35|87.32|2261
1655211100000|2022-06-14 12:51:40||87.34||87.34||87.34||87.34|4772
1655211110000|2022-06-14 12:51:50|87.4|87.35|87.44|87.4|87.45|87.4|87.4|87.35|2039
1655211120000|2022-06-14 12:52:00|87.47|87.41|87.5|87.44|87.52|87.45|87.44|87.4|2499
1655211130000|2022-06-14 12:52:10|87.49||87.49||87.49||87.49||0
1655211140000|2022-06-14 12:52:20|87.5|87.45|87.5|87.45|87.5|87.45|87.5|87.45|0
1655211150000|2022-06-14 12:52:30|87.49|87.44|87.43|87.39|87.49|87.44|87.43|87.39|8753
1655211170000|2022-06-14 12:52:50||87.4||87.4||87.4||87.39|0
1655211180000|2022-06-14 12:53:00|87.45|87.41|87.49|87.44|87.49|87.44|87.43|87.4|10605
1655211190000|2022-06-14 12:53:10|||||||||7937
1655211200000|2022-06-14 12:53:20|87.51|87.45|87.55|87.49|87.55|87.51|87.51|87.45|7874
1655211210000|2022-06-14 12:53:30||87.5||87.5||87.5||87.49|0
1655211220000|2022-06-14 12:53:40|87.54||87.54||87.54||87.53||0
1655211230000|2022-06-14 12:53:50|||||||||8891
1655211240000|2022-06-14 12:54:00|87.53|87.48|87.53|87.48|87.54|87.48|87.5|87.44|8548
1655211250000|2022-06-14 12:54:10|87.51|87.46|87.48|87.42|87.51|87.48|87.48|87.42|2463
1655211260000|2022-06-14 12:54:20|87.5|87.44|87.5|87.44|87.5|87.44|87.5|87.44|70
1655211270000|2022-06-14 12:54:30||87.46||87.46||87.46||87.46|0
1655211280000|2022-06-14 12:54:40|87.51|87.47|87.54|87.5|87.55|87.5|87.51|87.47|1732
1655211290000|2022-06-14 12:54:50|87.55||87.55||87.55||87.55||0
1655211300000|2022-06-14 12:55:00|87.54|87.48|87.54|87.48|87.54|87.48|87.53|87.48|4107
1655211310000|2022-06-14 12:55:10|87.55|87.49|87.55|87.51|87.55|87.51|87.55|87.48|0
1655211320000|2022-06-14 12:55:20||87.52||87.51||87.53||87.51|19425
1655211340000|2022-06-14 12:55:40||87.53||87.52||87.53||87.51|500
1655211360000|2022-06-14 12:56:00|87.57|87.53|87.55|87.51|87.61|87.55|87.55|87.51|6188
1655211370000|2022-06-14 12:56:10|87.57|87.52|87.57|87.54|87.59|87.54|87.57|87.52|11
1655211380000|2022-06-14 12:56:20|87.59|87.55|87.61|87.56|87.64|87.58|87.59|87.55|0
1655211390000|2022-06-14 12:56:30|87.6|87.54|87.58|87.55|87.6|87.55|87.57|87.51|4779
1655211400000|2022-06-14 12:56:40|87.57|87.53|87.57|87.51|87.58|87.53|87.56|87.51|1163
1655211410000|2022-06-14 12:56:50||87.52||87.52||87.53||87.52|0
1655211420000|2022-06-14 12:57:00||87.53||87.53||87.53||87.53|1142
1655211430000|2022-06-14 12:57:10||87.52||87.54||87.54||87.52|0
1655211440000|2022-06-14 12:57:20|87.58|87.55|87.63|87.59|87.64|87.6|87.58|87.55|2817
1655211450000|2022-06-14 12:57:30||87.6||87.59||87.6||87.59|50
1655211480000|2022-06-14 12:58:00||87.6||87.6||87.6||87.6|360
1655211490000|2022-06-14 12:58:10|87.65||87.65||87.65||87.65||0
1655211520000|2022-06-14 12:58:40|87.64|87.58|87.63|87.58|87.64|87.6|87.63|87.58|2405
1655211530000|2022-06-14 12:58:50|87.65|87.57|87.6|87.54|87.65|87.57|87.6|87.53|952
1655211540000|2022-06-14 12:59:00|87.62|87.55|87.61|87.56|87.63|87.56|87.61|87.55|1176
1655211550000|2022-06-14 12:59:10|87.6|87.55|87.6|87.54|87.6|87.55|87.59|87.54|11
1655211560000|2022-06-14 12:59:20|87.58|87.55|87.58|87.55|87.58|87.55|87.58|87.55|0
1655211570000|2022-06-14 12:59:30|87.6||87.6||87.6||87.6||0
1655211580000|2022-06-14 12:59:40|87.59|87.56|87.59|87.55|87.6|87.56|87.57|87.55|5024
1655211590000|2022-06-14 12:59:50|87.58|87.54|87.54|87.52|87.58|87.54|87.54|87.51|2429
1655211600000|2022-06-14 13:00:00|87.52|87.51|87.52|87.46|87.54|87.51|87.5|87.44|61935
1655211610000|2022-06-14 13:00:10|87.51|87.47|87.52|87.47|87.52|87.47|87.51|87.45|0
1655211620000|2022-06-14 13:00:20||87.48||87.48||87.48||87.48|5400
1655211630000|2022-06-14 13:00:30||87.49||87.49||87.49||87.49|0
1655211640000|2022-06-14 13:00:40|87.47|87.48|87.44|87.39|87.47|87.48|87.42|87.39|24658
1655211650000|2022-06-14 13:00:50|87.46|87.4|87.49|87.44|87.49|87.46|87.46|87.4|9992
1655211660000|2022-06-14 13:01:00|87.5|87.45|87.43|87.39|87.55|87.5|87.42|87.39|86803
1655211670000|2022-06-14 13:01:10|87.42|87.4|87.46|87.41|87.46|87.42|87.41|87.4|2500
1655211680000|2022-06-14 13:01:20|87.45||87.46||87.46||87.44||0
1655211690000|2022-06-14 13:01:30|||||||||124
1655211700000|2022-06-14 13:01:40|||||||||1125
1655211710000|2022-06-14 13:01:50|87.47|87.42|87.51|87.46|87.51|87.46|87.47|87.42|0
1655211720000|2022-06-14 13:02:00||87.47||87.48||87.48||87.47|0
1655211730000|2022-06-14 13:02:10|87.52|87.49|87.53|87.5|87.53|87.5|87.52|87.49|11798
1655211740000|2022-06-14 13:02:20|87.52||87.52||87.52||87.52||0
1655211760000|2022-06-14 13:02:40|87.51|87.49|87.52|87.49|87.52|87.49|87.51|87.49|22242
1655211800000|2022-06-14 13:03:20|||||||||10
1655211810000|2022-06-14 13:03:30|||||||||5000
1655211820000|2022-06-14 13:03:40|87.54|87.5|87.54|87.52|87.58|87.53|87.54|87.5|10076
1655211830000|2022-06-14 13:03:50|87.53|87.51|87.54|87.51|87.54|87.51|87.53|87.51|2849
1655211840000|2022-06-14 13:04:00|87.57|87.52|87.59|87.54|87.59|87.54|87.54|87.52|1766
1655211850000|2022-06-14 13:04:10||87.55||87.55||87.55||87.54|0
1655211860000|2022-06-14 13:04:20|87.61|87.56|87.62|87.57|87.63|87.57|87.6|87.56|0
1655211870000|2022-06-14 13:04:30|87.64|87.58|87.67|87.61|87.68|87.61|87.64|87.58|221
1655211880000|2022-06-14 13:04:40|87.66|87.62|87.68|87.63|87.69|87.63|87.66|87.61|6000
1655211900000|2022-06-14 13:05:00|87.69|87.64|87.68|87.64|87.69|87.64|87.66|87.63|3134
1655211910000|2022-06-14 13:05:10|87.67|87.61|87.66|87.6|87.67|87.61|87.65|87.6|1234
1655211920000|2022-06-14 13:05:20|87.67|87.62|87.67|87.62|87.67|87.62|87.67|87.62|0
1655211930000|2022-06-14 13:05:30|87.66||87.66||87.68||87.66||0
1655211940000|2022-06-14 13:05:40|87.65|87.6|87.65|87.6|87.65|87.62|87.63|87.6|3279
1655211950000|2022-06-14 13:05:50||87.61||87.6||87.61||87.6|13061
1655211960000|2022-06-14 13:06:00|87.64||87.64||87.65||87.64||5703
1655211970000|2022-06-14 13:06:10|87.66|87.61|87.69|87.66|87.69|87.66|87.66|87.61|5490
1655211980000|2022-06-14 13:06:20||87.65||87.66||87.66||87.65|2648
1655211990000|2022-06-14 13:06:30|87.7|87.67|87.7|87.67|87.7|87.67|87.7|87.67|3396
1655212000000|2022-06-14 13:06:40|87.69|87.66|87.7|87.66|87.7|87.66|87.66|87.6|16026
1655212010000|2022-06-14 13:06:50||87.67||87.67||87.67||87.67|1148
1655212030000|2022-06-14 13:07:10|87.71|87.68|87.72|87.69|87.72|87.69|87.71|87.68|3895
1655212050000|2022-06-14 13:07:30|87.71|87.68|87.69|87.65|87.72|87.68|87.67|87.62|9414
1655212060000|2022-06-14 13:07:40|87.7|87.66|87.7|87.66|87.7|87.66|87.69|87.66|0
1655212070000|2022-06-14 13:07:50|87.69||87.69||87.69||87.69||0
1655212080000|2022-06-14 13:08:00|87.68|87.64|87.72|87.66|87.72|87.67|87.67|87.64|381
1655212090000|2022-06-14 13:08:10|87.71|87.67|87.72|87.67|87.72|87.68|87.71|87.67|0
1655212110000|2022-06-14 13:08:30|87.71|87.69|87.71|87.67|87.71|87.69|87.71|87.67|0
1655212120000|2022-06-14 13:08:40|87.7||87.7||87.7||87.7||1986
1655212130000|2022-06-14 13:08:50|87.69|87.66|87.68|87.64|87.7|87.67|87.67|87.62|6986
1655212140000|2022-06-14 13:09:00|87.67|87.65|87.7|87.65|87.7|87.66|87.67|87.64|1229
1655212150000|2022-06-14 13:09:10|87.69|87.64|87.69|87.64|87.69|87.64|87.68|87.64|0
1655212170000|2022-06-14 13:09:30||87.65||87.65||87.65||87.65|0
1655212180000|2022-06-14 13:09:40|87.71|87.66|87.74|87.69|87.79|87.73|87.71|87.66|6498
1655212190000|2022-06-14 13:09:50||87.68||87.7||87.7||87.68|0
1655212200000|2022-06-14 13:10:00|87.73|87.68|87.68|87.63|87.73|87.68|87.68|87.63|4401
1655212210000|2022-06-14 13:10:10|87.67|87.62|87.71|87.66|87.72|87.66|87.65|87.59|5416
1655212220000|2022-06-14 13:10:20||87.67||87.67||87.67||87.66|3350
1655212230000|2022-06-14 13:10:30||87.66||87.67||87.67||87.66|0
1655212240000|2022-06-14 13:10:40||87.68||87.68||87.68||87.66|0
1655212250000|2022-06-14 13:10:50|87.73|87.69|87.76|87.72|87.77|87.72|87.73|87.69|1402
1655212260000|2022-06-14 13:11:00|87.75|87.71|87.74|87.7|87.75|87.72|87.73|87.7|2452
1655212270000|2022-06-14 13:11:10|87.77|87.71|87.8|87.77|87.81|87.77|87.77|87.71|1372
1655212280000|2022-06-14 13:11:20|87.79|87.76|87.8|87.77|87.8|87.77|87.79|87.74|3968
1655212290000|2022-06-14 13:11:30||87.76||87.77||87.77||87.75|80
1655212300000|2022-06-14 13:11:40|87.83|87.78|87.89|87.85|87.91|87.85|87.83|87.78|1433
1655212310000|2022-06-14 13:11:50|87.88|87.86|87.86|87.81|87.88|87.86|87.86|87.81|9848
1655212320000|2022-06-14 13:12:00|87.88|87.83|87.88|87.85|87.9|87.85|87.86|87.81|3409
1655212330000|2022-06-14 13:12:10|87.9|87.86|87.92|87.86|87.92|87.86|87.9|87.86|1142
1655212350000|2022-06-14 13:12:30||87.87||87.88||87.88||87.87|0
1655212360000|2022-06-14 13:12:40|87.93|87.89|88|87.96|88|87.96|87.93|87.89|16599
1655212370000|2022-06-14 13:12:50|88.02|87.97|88.03|88|88.09|88.03|88.02|87.97|17359
1655212380000|2022-06-14 13:13:00|88.02|87.98|88.02|87.98|88.03|87.99|88.01|87.94|320
1655212390000|2022-06-14 13:13:10|88.01|87.99|88|87.96|88.01|87.99|87.99|87.94|3802
1655212400000|2022-06-14 13:13:20||87.97||87.96||87.97||87.96|115
1655212420000|2022-06-14 13:13:40|87.99|87.95|87.98|87.93|88|87.95|87.98|87.93|405
1655212440000|2022-06-14 13:14:00|87.97|87.92|87.97|87.91|87.97|87.92|87.97|87.91|0
1655212450000|2022-06-14 13:14:10|87.96|87.93|87.9|87.83|87.96|87.93|87.89|87.83|325
1655212460000|2022-06-14 13:14:20|87.89|87.84|87.89|87.85|87.89|87.85|87.89|87.84|0
1655212470000|2022-06-14 13:14:30|||||||||560
1655212480000|2022-06-14 13:14:40|87.91|87.86|87.89|87.84|87.91|87.88|87.89|87.84|1235
1655212490000|2022-06-14 13:14:50|87.9|87.86|87.91|87.87|87.91|87.87|87.9|87.86|1988
1655212500000|2022-06-14 13:15:00|87.94|87.88|87.94|87.88|87.94|87.89|87.92|87.87|3833
1655212510000|2022-06-14 13:15:10|87.96|87.89|87.94|87.89|87.98|87.92|87.93|87.89|1462
1655212530000|2022-06-14 13:15:30|87.93|87.88|87.92|87.87|87.93|87.89|87.91|87.87|5278
1655212540000|2022-06-14 13:15:40|87.91|87.86|87.89|87.86|87.92|87.86|87.87|87.82|4468
1655212550000|2022-06-14 13:15:50|87.92|87.88|87.91|87.86|87.93|87.88|87.89|87.86|5191
1655212560000|2022-06-14 13:16:00|87.93|87.87|87.95|87.91|87.95|87.91|87.92|87.87|0
1655212580000|2022-06-14 13:16:20|87.94|87.89|87.87|87.83|87.94|87.89|87.87|87.82|2504
1655212590000|2022-06-14 13:16:30|87.88|87.85|87.9|87.87|87.92|87.87|87.88|87.85|1257
1655212600000|2022-06-14 13:16:40|87.88|87.86|87.89|87.86|87.9|87.86|87.88|87.86|5962
1655212610000|2022-06-14 13:16:50|87.9|87.85|87.88|87.81|87.9|87.85|87.84|87.8|4326
1655212620000|2022-06-14 13:17:00||87.82||87.83||87.84||87.82|0
1655212630000|2022-06-14 13:17:10|87.87|87.84|87.88|87.83|87.88|87.84|87.87|87.82|10
1655212640000|2022-06-14 13:17:20|87.9|87.84|87.95|87.93|87.99|87.93|87.9|87.84|15604
1655212650000|2022-06-14 13:17:30|87.98|87.94|88|87.95|88|87.96|87.98|87.94|2700
1655212660000|2022-06-14 13:17:40||87.96||87.95||87.96||87.95|0
1655212670000|2022-06-14 13:17:50|88.01|87.96|88.07|88.02|88.09|88.02|88.01|87.96|3581
1655212680000|2022-06-14 13:18:00|88.06|88|88.07|88.02|88.07|88.03|88|87.97|8307
1655212690000|2022-06-14 13:18:10|88.05|88.01|88.01|87.98|88.05|88.02|88|87.95|7237
1655212700000|2022-06-14 13:18:20|88.04|88|88.08|88.03|88.08|88.03|88.04|88|5206
1655212710000|2022-06-14 13:18:30|88.09|88.04|88.12|88.07|88.13|88.08|88.09|88.04|4832
1655212720000|2022-06-14 13:18:40|88.11|88.06|88.08|88.03|88.11|88.06|88.08|88.03|150
1655212730000|2022-06-14 13:18:50||88.04||88.03||88.04||88.03|5537
1655212740000|2022-06-14 13:19:00||88.01||88.02||88.02||88.01|0
1655212750000|2022-06-14 13:19:10||88.03||88.03||88.03||88.03|0
1655212760000|2022-06-14 13:19:20||88.04||88.04||88.04||88.04|0
1655212770000|2022-06-14 13:19:30||88.03||88.04||88.04||88.03|0
1655212780000|2022-06-14 13:19:40|88.09|88.05|88.12|88.08|88.13|88.08|88.09|88.04|4009
1655212790000|2022-06-14 13:19:50||88.09||88.1||88.1||88.08|0
1655212800000|2022-06-14 13:20:00|88.11|88.09|88.11|88.08|88.12|88.1|88.08|88.05|6238
1655212820000|2022-06-14 13:20:20|88.13|88.1|88.17|88.13|88.2|88.13|88.13|88.1|1309
1655212830000|2022-06-14 13:20:30|88.18|88.12|88.18|88.13|88.18|88.14|88.18|88.12|0
1655212840000|2022-06-14 13:20:40|88.17|88.14|88.18|88.14|88.18|88.14|88.17|88.13|1162
1655212850000|2022-06-14 13:20:50|88.2|88.15|88.19|88.15|88.21|88.15|88.19|88.15|0
1655212860000|2022-06-14 13:21:00|88.18|88.14|88.17|88.14|88.18|88.15|88.14|88.1|22155
1655212870000|2022-06-14 13:21:10|88.16|88.12|88.17|88.12|88.17|88.12|88.16|88.12|2944
1655212880000|2022-06-14 13:21:20||88.15||88.14||88.15||88.14|0
1655212890000|2022-06-14 13:21:30||88.12||88.14||88.14||88.12|0
1655212900000|2022-06-14 13:21:40|88.18|88.15|88.2|88.16|88.2|88.17|88.18|88.15|4767
1655212910000|2022-06-14 13:21:50|88.21||88.19||88.21||88.19||251
1655212920000|2022-06-14 13:22:00|88.21|88.17|88.24|88.19|88.25|88.19|88.21|88.17|339
1655212930000|2022-06-14 13:22:10|88.25|88.2|88.35|88.31|88.35|88.31|88.25|88.2|552426
1655212940000|2022-06-14 13:22:20|88.36|88.32|88.35|88.3|88.36|88.33|88.32|88.3|12834
1655212950000|2022-06-14 13:22:30|88.34||88.34||88.34||88.34||0
1655212960000|2022-06-14 13:22:40|88.35|88.31|88.36|88.32|88.36|88.32|88.35|88.31|2950
1655212990000|2022-06-14 13:23:10||88.31||88.32||88.32||88.31|103429
1655213010000|2022-06-14 13:23:30|88.34|88.31|88.3|88.26|88.34|88.31|88.28|88.22|7489
1655213020000|2022-06-14 13:23:40|88.29||88.29||88.29||88.29||2817
1655213060000|2022-06-14 13:24:20||88.27||88.27||88.27||88.26|33
1655213070000|2022-06-14 13:24:30|88.28|88.26|88.27|88.22|88.28|88.26|88.27|88.2|12360
1655213080000|2022-06-14 13:24:40|88.29|88.23|88.28|88.22|88.29|88.24|88.28|88.21|0
1655213090000|2022-06-14 13:24:50||88.23||88.23||88.23||88.23|0
1655213100000|2022-06-14 13:25:00|88.27|88.22|88.25|88.2|88.27|88.22|88.23|88.19|5027
1655213110000|2022-06-14 13:25:10|88.27|88.21|88.23|88.19|88.27|88.22|88.23|88.17|1892
1655213120000|2022-06-14 13:25:20|88.25|88.17|88.17|88.12|88.25|88.17|88.17|88.12|6101
1655213140000|2022-06-14 13:25:40||88.11||88.11||88.11||88.1|0
1655213150000|2022-06-14 13:25:50||88.12||88.12||88.12||88.12|0
1655213170000|2022-06-14 13:26:10|||||||||13
1655213180000|2022-06-14 13:26:20|||||||||5000
1655213210000|2022-06-14 13:26:50|88.16|88.11|88.15|88.09|88.17|88.11|88.1|88.05|35688
1655213220000|2022-06-14 13:27:00|88.16|88.1|88.23|88.18|88.23|88.18|88.16|88.1|4982
1655213230000|2022-06-14 13:27:10|88.22||88.22||88.22||88.22||4049
1655213240000|2022-06-14 13:27:20||88.17||88.18||88.18||88.17|0
1655213250000|2022-06-14 13:27:30|88.21|88.17|88.21|88.15|88.21|88.17|88.19|88.15|14917
1655213260000|2022-06-14 13:27:40|88.2|88.14|88.22|88.17|88.22|88.17|88.2|88.13|13135
1655213270000|2022-06-14 13:27:50|88.21|88.16|88.19|88.14|88.21|88.16|88.19|88.14|1640
1655213280000|2022-06-14 13:28:00|88.17|88.13|88.1|88.04|88.17|88.13|88.08|88.02|42321
1655213290000|2022-06-14 13:28:10|88.08|88.05|88.13|88.09|88.17|88.12|88.08|88.04|8913
1655213300000|2022-06-14 13:28:20|88.15||88.15||88.15||88.15||0
1655213310000|2022-06-14 13:28:30|88.13||88.13||88.13||88.12||0
1655213320000|2022-06-14 13:28:40|88.11|88.08|88.12|88.09|88.13|88.09|88.11|88.06|2970
1655213340000|2022-06-14 13:29:00|88.11|88.07|88.1|88.04|88.12|88.07|88.09|88.03|3259
1655213350000|2022-06-14 13:29:10|88.11|88.05|88.1|88.06|88.11|88.06|88.09|88.05|0
1655213360000|2022-06-14 13:29:20|88.09||88.1||88.1||88.09||650
1655213370000|2022-06-14 13:29:30|88.09|88.04|88.1|88.06|88.1|88.06|88.08|88.01|1254
1655213390000|2022-06-14 13:29:50|88.09|88.07|88.07|88.01|88.09|88.07|88.07|88.01|3496
1655213400000|2022-06-14 13:30:00|88.09|88.02|88.16|88.1|88.16|88.11|88.07|88|4392
1655213410000|2022-06-14 13:30:10|88.19|88.11|88.22|88.15|88.28|88.21|88.19|88.11|27866
1655213420000|2022-06-14 13:30:20|88.23|88.16|88.13|88.1|88.23|88.19|88.13|88.1|9835
1655213430000|2022-06-14 13:30:30|88.11|88.09|88.13|88.08|88.14|88.09|88.09|88.05|11288
1655213440000|2022-06-14 13:30:40|88.14|88.09|88.1|88.05|88.14|88.1|88.08|88.03|11015
1655213450000|2022-06-14 13:30:50|88.09|88.06|88.1|88.06|88.11|88.08|88.09|88.04|2147
1655213460000|2022-06-14 13:31:00|88.09|88.05|87.92|87.89|88.09|88.05|87.92|87.89|11242
1655213470000|2022-06-14 13:31:10|87.93|87.88|87.89|87.85|87.93|87.89|87.89|87.85|15132
1655213480000|2022-06-14 13:31:20|87.88|87.84|87.98|87.91|87.98|87.93|87.84|87.79|21805
1655213490000|2022-06-14 13:31:30|87.95|87.9|87.92|87.87|87.98|87.92|87.9|87.86|18162
1655213500000|2022-06-14 13:31:40|87.94|87.89|87.99|87.95|88|87.96|87.94|87.89|1208
1655213510000|2022-06-14 13:31:50|88|87.96|87.97|87.95|88.01|87.96|87.97|87.95|0
1655213520000|2022-06-14 13:32:00|87.96|87.92|88.04|87.99|88.04|88|87.96|87.92|4556
1655213530000|2022-06-14 13:32:10|88.05|88|88.03|87.98|88.09|88.04|88.02|87.98|8053
1655213540000|2022-06-14 13:32:20|88|87.97|88.01|87.94|88.03|87.99|87.99|87.94|19006
1655213550000|2022-06-14 13:32:30|87.99|87.93|87.93|87.85|87.99|87.94|87.93|87.84|535
1655213560000|2022-06-14 13:32:40|87.94|87.86|87.93|87.86|87.95|87.89|87.91|87.86|2532
1655213570000|2022-06-14 13:32:50|87.91|87.87|87.88|87.82|87.93|87.87|87.86|87.81|13921
1655213580000|2022-06-14 13:33:00|87.87|87.81|87.85|87.8|87.87|87.82|87.83|87.79|1247
1655213590000|2022-06-14 13:33:10|87.87|87.81|87.85|87.81|87.87|87.81|87.85|87.8|0
1655213600000|2022-06-14 13:33:20|87.84|87.8|87.79|87.73|87.84|87.8|87.79|87.72|3147
1655213610000|2022-06-14 13:33:30|87.81|87.75|87.88|87.83|87.88|87.83|87.81|87.74|9723
1655213620000|2022-06-14 13:33:40|87.86|87.84|87.88|87.84|87.89|87.85|87.86|87.83|0
1655213630000|2022-06-14 13:33:50|87.89|87.85|87.94|87.89|87.94|87.89|87.89|87.85|0
1655213640000|2022-06-14 13:34:00|87.95|87.9|88.06|87.99|88.07|88.01|87.95|87.9|6034
1655213650000|2022-06-14 13:34:10|88.09|88|88.09|88.04|88.1|88.05|88.09|88|0
1655213660000|2022-06-14 13:34:20|88.07|88.03|88.03|87.98|88.07|88.03|88|87.95|7179
1655213670000|2022-06-14 13:34:30|88.02|87.97|88.07|88.02|88.07|88.02|88.02|87.97|0
1655213680000|2022-06-14 13:34:40|88.06||88.07||88.07||88.05||0
1655213690000|2022-06-14 13:34:50|88.06|88.03|88.07|88.03|88.07|88.03|88.06|88.03|58
1655213700000|2022-06-14 13:35:00|88.05|88.04|88.07|88.04|88.07|88.05|88.03|87.97|11224
1655213710000|2022-06-14 13:35:10|88.06|88.03|88.04|88|88.06|88.06|88|87.96|20002
1655213720000|2022-06-14 13:35:20|88.03|88.01|87.95|87.91|88.04|88.01|87.95|87.88|6833
1655213730000|2022-06-14 13:35:30|87.96|87.92|88.04|87.99|88.04|87.99|87.96|87.92|1
1655213750000|2022-06-14 13:35:50|88.03|88.01|88.04|88|88.04|88.01|88.03|87.99|4840
1655213760000|2022-06-14 13:36:00|88.03|88.01|88.04|88|88.04|88.01|88.03|88|0
1655213770000|2022-06-14 13:36:10|88.07|88.02|88.1|88.04|88.11|88.05|88.07|88|835
1655213780000|2022-06-14 13:36:20|88.12|88.05|88.05|87.99|88.12|88.07|88.05|87.99|2309
1655213790000|2022-06-14 13:36:30|88.07|88.01|88.1|88.05|88.11|88.05|88.07|88.01|19
1655213800000|2022-06-14 13:36:40|88.09|88.06|88.05|88.02|88.09|88.06|88.05|88.02|7767
1655213810000|2022-06-14 13:36:50|88.03|88|88.03|88.01|88.04|88.01|88.01|87.97|3731
1655213820000|2022-06-14 13:37:00|88.04|88.02|88.16|88.11|88.18|88.13|88.04|88.02|829
1655213830000|2022-06-14 13:37:10|88.14|88.08|88.08|88.03|88.14|88.08|88.08|88.01|10816
1655213840000|2022-06-14 13:37:20|88.09|88.04|88.09|88.06|88.1|88.06|88.06|88.02|14073
1655213850000|2022-06-14 13:37:30|88.1|88.07|88.12|88.1|88.13|88.11|88.1|88.07|13857
1655213860000|2022-06-14 13:37:40|88.11|88.07|88.02|87.97|88.11|88.09|88.02|87.97|10623
1655213870000|2022-06-14 13:37:50|88.03|87.98|88.06|88.01|88.06|88.03|88.03|87.98|2
1655213880000|2022-06-14 13:38:00|88.07|88.02|88|87.96|88.08|88.02|88|87.94|5259
1655213890000|2022-06-14 13:38:10|88.01|87.94|87.98|87.95|88.02|87.95|87.98|87.93|3627
1655213900000|2022-06-14 13:38:20|87.97|87.93|87.98|87.94|87.99|87.95|87.97|87.92|5428
1655213910000|2022-06-14 13:38:30|87.99|87.95|88|87.95|88|87.95|87.99|87.95|0
1655213920000|2022-06-14 13:38:40|88.01|87.97|88.05|88.02|88.05|88.02|87.99|87.96|19338
1655213930000|2022-06-14 13:38:50|88.04|88|88.02|87.99|88.04|88|88.01|87.97|10393
1655213940000|2022-06-14 13:39:00|88.03|88|88.03|88|88.03|88|88.03|87.99|0
1655213950000|2022-06-14 13:39:10|88.02|87.99|88|87.96|88.02|87.99|87.99|87.95|9931
1655213960000|2022-06-14 13:39:20|87.99|87.94|87.95|87.9|88|87.94|87.95|87.89|6113
1655213970000|2022-06-14 13:39:30|87.94|87.92|87.93|87.89|87.94|87.92|87.92|87.89|1129
1655213980000|2022-06-14 13:39:40|87.92|87.88|87.88|87.85|87.92|87.88|87.87|87.82|8815
1655213990000|2022-06-14 13:39:50|87.89|87.83|87.88|87.86|87.93|87.9|87.87|87.83|9573
1655214000000|2022-06-14 13:40:00|87.87|87.83|87.89|87.84|87.89|87.84|87.82|87.76|3676
1655214010000|2022-06-14 13:40:10|87.88|87.83|87.86|87.83|87.88|87.84|87.85|87.8|20400
1655214020000|2022-06-14 13:40:20|87.85|87.84|87.82|87.77|87.85|87.84|87.82|87.77|2745
1655214030000|2022-06-14 13:40:30|87.81|87.75|87.74|87.7|87.81|87.75|87.74|87.7|2508
1655214040000|2022-06-14 13:40:40|87.75|87.67|87.82|87.78|87.82|87.78|87.72|87.67|3046
1655214050000|2022-06-14 13:40:50|87.83|87.79|87.81|87.76|87.86|87.82|87.8|87.76|7072
1655214060000|2022-06-14 13:41:00|87.79|87.75|87.7|87.65|87.79|87.75|87.7|87.64|7314
1655214070000|2022-06-14 13:41:10|87.68|87.63|87.7|87.66|87.71|87.68|87.67|87.63|13826
1655214080000|2022-06-14 13:41:20|87.68|87.67|87.66|87.63|87.69|87.67|87.63|87.58|12993
1655214090000|2022-06-14 13:41:30|87.65|87.61|87.66|87.61|87.67|87.64|87.63|87.6|2172
1655214100000|2022-06-14 13:41:40|87.67|87.64|87.68|87.67|87.69|87.67|87.67|87.64|2622
1655214110000|2022-06-14 13:41:50|87.67|87.66|87.67|87.63|87.67|87.66|87.67|87.61|1842
1655214120000|2022-06-14 13:42:00|87.68|87.66|87.75|87.72|87.76|87.72|87.68|87.64|8867
1655214130000|2022-06-14 13:42:10|87.74|87.7|87.76|87.73|87.79|87.74|87.72|87.68|39647
1655214140000|2022-06-14 13:42:20|87.75|87.71|87.76|87.74|87.76|87.74|87.75|87.71|5871
1655214150000|2022-06-14 13:42:30|87.77|87.75|87.75|87.72|87.77|87.76|87.75|87.71|13719
1655214160000|2022-06-14 13:42:40|87.74|87.73|87.82|87.76|87.82|87.78|87.74|87.72|14271
1655214170000|2022-06-14 13:42:50|87.81|87.77|87.81|87.76|87.81|87.77|87.77|87.75|3487
1655214180000|2022-06-14 13:43:00|87.82|87.77|87.75|87.7|87.82|87.77|87.75|87.69|9074
1655214190000|2022-06-14 13:43:10|87.74|87.72|87.76|87.72|87.77|87.75|87.74|87.7|2459
1655214200000|2022-06-14 13:43:20|87.75|87.73|87.73|87.68|87.75|87.73|87.72|87.68|7568
1655214210000|2022-06-14 13:43:30|87.71|87.67|87.68|87.63|87.71|87.67|87.67|87.61|0
1655214220000|2022-06-14 13:43:40|87.69|87.64|87.68|87.65|87.69|87.66|87.67|87.64|0
1655214230000|2022-06-14 13:43:50|87.69||87.69||87.69||87.68||5702
1655214240000|2022-06-14 13:44:00|87.68|87.66|87.68|87.65|87.76|87.72|87.68|87.62|13695
1655214250000|2022-06-14 13:44:10|87.67|87.63|87.65|87.6|87.67|87.63|87.63|87.58|2675
1655214260000|2022-06-14 13:44:20|87.63|87.61|87.61|87.58|87.64|87.61|87.61|87.56|1727
1655214270000|2022-06-14 13:44:30|87.6|87.57|87.6|87.55|87.6|87.58|87.6|87.55|44
1655214280000|2022-06-14 13:44:40||87.56||87.57||87.57||87.56|0
1655214290000|2022-06-14 13:44:50|87.59|87.58|87.58|87.54|87.59|87.58|87.58|87.53|1691
1655214300000|2022-06-14 13:45:00|87.57|87.53|87.53|87.47|87.58|87.54|87.53|87.47|7944
1655214310000|2022-06-14 13:45:10|87.51|87.46|87.58|87.52|87.6|87.54|87.51|87.46|8917
1655214320000|2022-06-14 13:45:20|87.57|87.53|87.5|87.46|87.57|87.53|87.49|87.44|98608
1655214330000|2022-06-14 13:45:30|87.49|87.47|87.59|87.55|87.61|87.57|87.49|87.47|7137
1655214340000|2022-06-14 13:45:40|87.58|87.56|87.58|87.55|87.59|87.56|87.58|87.55|0
1655214350000|2022-06-14 13:45:50|87.59|87.54|87.6|87.58|87.6|87.58|87.56|87.54|14920
1655214360000|2022-06-14 13:46:00|87.61|87.59|87.63|87.61|87.68|87.64|87.61|87.58|11867
1655214370000|2022-06-14 13:46:10|87.62|87.58|87.58|87.53|87.62|87.58|87.58|87.51|1882
1655214380000|2022-06-14 13:46:20|87.59|87.54|87.58|87.55|87.59|87.55|87.58|87.54|0
1655214390000|2022-06-14 13:46:30|87.57|87.56|87.59|87.56|87.59|87.57|87.57|87.55|880
1655214400000|2022-06-14 13:46:40|87.6|87.57|87.68|87.63|87.74|87.66|87.6|87.57|6386
1655214410000|2022-06-14 13:46:50|87.69|87.65|87.72|87.66|87.75|87.67|87.66|87.65|0
1655214420000|2022-06-14 13:47:00|87.73|87.69|87.78|87.73|87.8|87.73|87.71|87.66|5145
1655214430000|2022-06-14 13:47:10|87.8|87.75|87.84|87.8|87.86|87.8|87.78|87.73|3820
1655214440000|2022-06-14 13:47:20|87.86|87.81|87.86|87.81|87.88|87.82|87.84|87.81|2277
1655214450000|2022-06-14 13:47:30|87.84|87.82|87.84|87.82|87.84|87.82|87.84|87.81|3100
1655214460000|2022-06-14 13:47:40|87.83|87.81|87.86|87.83|87.86|87.84|87.83|87.81|5204
1655214470000|2022-06-14 13:47:50|87.88|87.84|88.03|88|88.06|88.01|87.88|87.84|158783
1655214480000|2022-06-14 13:48:00|88.04|88.01|88.18|88.13|88.21|88.14|88.04|88.01|26008
1655214490000|2022-06-14 13:48:10|88.16|88.12|88.21|88.17|88.22|88.19|88.12|88.09|94412
1655214500000|2022-06-14 13:48:20|88.2|88.16|88.2|88.16|88.2|88.16|88.18|88.14|12486
1655214510000|2022-06-14 13:48:30||88.17||88.17||88.17||88.17|511
1655214520000|2022-06-14 13:48:40|88.21|88.18|88.35|88.3|88.36|88.3|88.21|88.18|13024
1655214530000|2022-06-14 13:48:50|88.37|88.31|88.32|88.3|88.37|88.31|88.29|88.24|19974
1655214540000|2022-06-14 13:49:00|88.31|88.25|88.32|88.28|88.32|88.28|88.29|88.25|6155
1655214550000|2022-06-14 13:49:10|88.34|88.29|88.36|88.32|88.4|88.35|88.34|88.29|12554
1655214560000|2022-06-14 13:49:20|88.35|88.3|88.32|88.28|88.35|88.32|88.32|88.28|2709
1655214570000|2022-06-14 13:49:30|88.34|88.29|88.33|88.3|88.34|88.3|88.28|88.23|16900
1655214580000|2022-06-14 13:49:40|88.31|88.28|88.3|88.26|88.32|88.28|88.25|88.21|9729
1655214590000|2022-06-14 13:49:50|88.28||88.3||88.3||88.28||100
1655214600000|2022-06-14 13:50:00|88.29|88.23|88.28|88.24|88.3|88.24|88.26|88.21|5704
1655214610000|2022-06-14 13:50:10|88.27|88.21|88.13|88.06|88.27|88.21|88.13|88.05|743
1655214620000|2022-06-14 13:50:20|88.12|88.04|88.13|88.07|88.13|88.07|88.11|88.04|5675
1655214630000|2022-06-14 13:50:30|88.12|88.06|87.98|87.94|88.12|88.06|87.96|87.91|32209
1655214640000|2022-06-14 13:50:40|87.99|87.95|88.14|88.1|88.19|88.12|87.99|87.95|84640
1655214650000|2022-06-14 13:50:50|88.13|88.07|88.11|88.07|88.13|88.07|88.09|88.03|5693
1655214660000|2022-06-14 13:51:00|88.13|88.08|88.09|88.03|88.13|88.09|88.09|88.03|12310
1655214670000|2022-06-14 13:51:10|88.08|88.02|88.01|87.95|88.08|88.02|88.01|87.95|11213
1655214680000|2022-06-14 13:51:20|88.02|87.96|88.02|87.99|88.02|87.99|88.02|87.96|0
1655214690000|2022-06-14 13:51:30|88|87.97|88.01|87.97|88.02|87.97|88|87.97|2857
1655214700000|2022-06-14 13:51:40|88.02|87.98|88.04|88|88.05|88.01|88.02|87.98|13207
1655214710000|2022-06-14 13:51:50|88.06|88.01|88.09|88.05|88.09|88.06|88.04|88.01|5520
1655214720000|2022-06-14 13:52:00|88.08|88.04|88.08|88.04|88.09|88.04|88.06|88.04|2642
1655214730000|2022-06-14 13:52:10|88.07|88.01|88.09|88.04|88.09|88.04|88.05|87.99|11815
1655214740000|2022-06-14 13:52:20|88.12|88.05|88.13|88.1|88.16|88.1|88.12|88.05|3093
1655214750000|2022-06-14 13:52:30|88.15|88.11|88.3|88.25|88.32|88.27|88.15|88.11|1652
1655214760000|2022-06-14 13:52:40|88.29|88.24|88.35|88.31|88.35|88.31|88.25|88.21|15411
1655214770000|2022-06-14 13:52:50|88.37|88.33|88.44|88.39|88.46|88.39|88.37|88.31|13105
1655214780000|2022-06-14 13:53:00|88.46|88.4|88.36|88.31|88.48|88.43|88.36|88.31|7372
1655214790000|2022-06-14 13:53:10|88.34|88.29|88.41|88.35|88.42|88.38|88.32|88.28|8568
1655214800000|2022-06-14 13:53:20|88.42||88.39||88.42||88.38||0
1655214810000|2022-06-14 13:53:30|88.41|88.36|88.43|88.41|88.43|88.41|88.4|88.35|3468
1655214820000|2022-06-14 13:53:40|88.44|88.42|88.51|88.47|88.51|88.47|88.43|88.42|2101
1655214830000|2022-06-14 13:53:50|88.54|88.49|88.52|88.48|88.6|88.53|88.5|88.45|26861
1655214840000|2022-06-14 13:54:00|88.53|88.49|88.54|88.49|88.57|88.52|88.52|88.48|6680
1655214850000|2022-06-14 13:54:10|88.53|88.5|88.6|88.54|88.6|88.56|88.53|88.49|5970
1655214860000|2022-06-14 13:54:20|88.56|88.55|88.61|88.55|88.62|88.56|88.56|88.54|2500
1655214870000|2022-06-14 13:54:30|88.59|88.56|88.67|88.64|88.71|88.64|88.59|88.56|128
1655214880000|2022-06-14 13:54:40|88.66|88.62|88.73|88.67|88.74|88.67|88.64|88.59|20672
1655214890000|2022-06-14 13:54:50|88.71|88.68|88.77|88.71|88.78|88.71|88.71|88.68|0
1655214900000|2022-06-14 13:55:00|88.76|88.72|88.76|88.72|88.77|88.73|88.76|88.72|0
1655214910000|2022-06-14 13:55:10|88.79|88.74|88.85|88.79|88.85|88.79|88.79|88.74|6360
1655214920000|2022-06-14 13:55:20|88.82|88.77|88.83|88.79|88.85|88.79|88.8|88.76|2861
1655214930000|2022-06-14 13:55:30|88.81|88.77|88.82|88.8|88.83|88.8|88.8|88.77|7431
1655214940000|2022-06-14 13:55:40|88.81|88.79|88.7|88.66|88.81|88.79|88.69|88.66|16153
1655214950000|2022-06-14 13:55:50|88.71|88.67|88.73|88.69|88.77|88.72|88.71|88.67|18741
1655214960000|2022-06-14 13:56:00||88.7||88.7||88.7||88.7|3
1655214970000|2022-06-14 13:56:10|88.74|88.72|88.82|88.77|88.84|88.77|88.74|88.71|25538
1655214990000|2022-06-14 13:56:30|88.85|88.78|88.88|88.82|88.88|88.82|88.85|88.78|6552
1655215000000|2022-06-14 13:56:40|88.87|88.83|88.83|88.77|88.87|88.83|88.83|88.77|9822
1655215010000|2022-06-14 13:56:50|88.82|88.75|88.8|88.77|88.82|88.77|88.79|88.75|5173
1655215020000|2022-06-14 13:57:00|88.82|88.78|88.8|88.75|88.82|88.79|88.78|88.75|4140
1655215030000|2022-06-14 13:57:10|88.81|88.78|88.82|88.79|88.82|88.79|88.8|88.75|262
1655215040000|2022-06-14 13:57:20|88.81|88.77|88.82|88.78|88.82|88.78|88.8|88.74|4945
1655215060000|2022-06-14 13:57:40|88.83|88.79|88.86|88.82|88.86|88.82|88.83|88.78|2404
1655215070000|2022-06-14 13:57:50|88.85||88.85||88.85||88.85||9000
1655215080000|2022-06-14 13:58:00|88.86|88.84|88.88|88.84|88.88|88.85|88.86|88.82|3632
1655215090000|2022-06-14 13:58:10||88.85||88.85||88.85||88.85|1002
1655215100000|2022-06-14 13:58:20|||||||||126
1655215110000|2022-06-14 13:58:30|||||||||1500
1655215120000|2022-06-14 13:58:40|88.89|88.86|88.92|88.91|88.93|88.91|88.89|88.85|9264
1655215130000|2022-06-14 13:58:50|88.93|88.93|89|88.97|89|88.97|88.93|88.93|45
1655215140000|2022-06-14 13:59:00|89.02|88.98|89.07|89.01|89.18|89.11|89|88.98|94582
1655215150000|2022-06-14 13:59:10|89.06|89.05|89.16|89.1|89.18|89.13|89.06|89.01|18161
1655215160000|2022-06-14 13:59:20|89.17|89.11|89.16|89.12|89.18|89.12|89.16|89.11|4501
1655215170000|2022-06-14 13:59:30|89.18|89.13|89.18|89.15|89.18|89.16|89.18|89.12|26405
1655215180000|2022-06-14 13:59:40|89.19|89.14|89.18|89.15|89.19|89.15|89.18|89.13|3239
1655215190000|2022-06-14 13:59:50|89.19|89.18|89.21|89.17|89.21|89.19|89.19|89.17|8961
1655215200000|2022-06-14 14:00:00|89.19|89.16|89.14|89.11|89.19|89.16|89.14|89.08|25188
1655215210000|2022-06-14 14:00:10||89.12||89.12||89.13||89.12|0
1655215220000|2022-06-14 14:00:20|89.15|89.13|89.18|89.13|89.2|89.13|89.15|89.13|4791
1655215230000|2022-06-14 14:00:30|89.21|89.14|89.2|89.16|89.21|89.17|89.2|89.14|15079
1655215240000|2022-06-14 14:00:40|89.19|89.17|89.21|89.18|89.21|89.18|89.19|89.16|3749
1655215250000|2022-06-14 14:00:50|89.24|89.19|89.23|89.18|89.27|89.2|89.2|89.18|7016
1655215260000|2022-06-14 14:01:00|89.19|89.15|89.2|89.17|89.22|89.18|89.18|89.13|11042
1655215270000|2022-06-14 14:01:10|||||||||111
1655215280000|2022-06-14 14:01:20|89.21|89.18|89.22|89.2|89.22|89.2|89.21|89.17|6200
1655215290000|2022-06-14 14:01:30|89.23|89.19|89.29|89.24|89.32|89.25|89.23|89.19|4967
1655215300000|2022-06-14 14:01:40|89.27|89.23|89.22|89.17|89.27|89.23|89.2|89.15|17028
1655215310000|2022-06-14 14:01:50|89.21|89.15|89.21|89.17|89.21|89.19|89.2|89.15|2165
1655215320000|2022-06-14 14:02:00|89.2|89.15|89.22|89.17|89.22|89.17|89.19|89.13|12909
1655215330000|2022-06-14 14:02:10|89.21|89.16|89.13|89.11|89.21|89.16|89.12|89.08|7128
1655215340000|2022-06-14 14:02:20|89.12|89.1|89.12|89.07|89.13|89.11|89.12|89.07|4153
1655215350000|2022-06-14 14:02:30|89.13|89.08|89.13|89.08|89.13|89.08|89.13|89.08|690
1655215360000|2022-06-14 14:02:40|89.14|89.09|89.21|89.15|89.23|89.17|89.14|89.09|4490
1655215370000|2022-06-14 14:02:50|89.2|89.14|89.34|89.29|89.34|89.29|89.2|89.14|4666
1655215380000|2022-06-14 14:03:00|89.36|89.3|89.38|89.33|89.4|89.33|89.36|89.3|480
1655215390000|2022-06-14 14:03:10|89.4|89.34|89.37|89.31|89.4|89.35|89.35|89.31|5814
1655215400000|2022-06-14 14:03:20|89.36|89.32|89.39|89.36|89.47|89.41|89.36|89.32|13605
1655215410000|2022-06-14 14:03:30|89.41|89.35|89.49|89.42|89.5|89.45|89.41|89.35|50
1655215420000|2022-06-14 14:03:40|89.48|89.45|89.48|89.42|89.48|89.45|89.47|89.4|2969
1655215430000|2022-06-14 14:03:50|89.47|89.43|89.47|89.43|89.47|89.43|89.44|89.42|808
1655215440000|2022-06-14 14:04:00|89.46|89.42|89.39|89.33|89.47|89.43|89.38|89.32|16085
1655215450000|2022-06-14 14:04:10|89.4|89.31|89.38|89.33|89.4|89.35|89.34|89.28|6308
1655215460000|2022-06-14 14:04:20|89.36|89.3|89.38|89.33|89.39|89.34|89.35|89.29|10133
1655215470000|2022-06-14 14:04:30|89.39|89.35|89.5|89.44|89.5|89.44|89.36|89.32|23164
1655215480000|2022-06-14 14:04:40|89.49|89.45|89.47|89.44|89.49|89.46|89.47|89.44|3329
1655215500000|2022-06-14 14:05:00||89.43||89.44||89.45||89.42|2728
1655215510000|2022-06-14 14:05:10|89.49|89.45|89.49|89.45|89.49|89.46|89.44|89.38|24490
1655215520000|2022-06-14 14:05:20|89.48|89.42|89.44|89.4|89.48|89.42|89.44|89.38|3913
1655215530000|2022-06-14 14:05:30|89.46|89.42|89.46|89.43|89.46|89.43|89.46|89.42|121
1655215540000|2022-06-14 14:05:40|89.45|89.4|89.42|89.37|89.46|89.43|89.42|89.36|1933
1655215550000|2022-06-14 14:05:50|89.44|89.35|89.39|89.34|89.44|89.35|89.39|89.34|4
1655215560000|2022-06-14 14:06:00|89.37|89.33|89.4|89.36|89.4|89.37|89.34|89.29|9008
1655215570000|2022-06-14 14:06:10|89.39||89.39||89.39||89.39||1000
1655215580000|2022-06-14 14:06:20|89.38|89.37|89.49|89.44|89.49|89.44|89.38|89.37|6758
1655215590000|2022-06-14 14:06:30|89.47||89.47||89.47||89.47||720
1655215600000|2022-06-14 14:06:40|89.48|89.45|89.56|89.51|89.59|89.53|89.48|89.44|19138
1655215610000|2022-06-14 14:06:50|89.58|89.52|89.58|89.53|89.58|89.53|89.58|89.51|25
1655215620000|2022-06-14 14:07:00|89.57|89.52|89.53|89.48|89.57|89.52|89.5|89.45|13739
1655215630000|2022-06-14 14:07:10|89.52|89.45|89.52|89.48|89.52|89.5|89.49|89.43|11228
1655215640000|2022-06-14 14:07:20|89.53|89.49|89.59|89.54|89.6|89.54|89.53|89.49|106562
1655215650000|2022-06-14 14:07:30|89.6|89.56|89.63|89.57|89.64|89.58|89.59|89.54|6002
1655215660000|2022-06-14 14:07:40|89.64|89.58|89.64|89.6|89.64|89.6|89.63|89.58|708
1655215670000|2022-06-14 14:07:50|89.63|89.59|89.64|89.6|89.64|89.6|89.61|89.59|17409
1655215680000|2022-06-14 14:08:00|89.62|89.59|89.56|89.52|89.62|89.59|89.54|89.49|17365
1655215690000|2022-06-14 14:08:10|89.57|89.53|89.57|89.55|89.57|89.55|89.57|89.53|69
1655215700000|2022-06-14 14:08:20|89.58|89.56|89.68|89.63|89.68|89.63|89.58|89.56|4393
1655215710000|2022-06-14 14:08:30|89.67|89.61|89.66|89.6|89.67|89.62|89.64|89.59|741
1655215720000|2022-06-14 14:08:40|89.67|89.63|89.67|89.64|89.68|89.65|89.67|89.63|498
1655215730000|2022-06-14 14:08:50|89.66|89.63|89.58|89.53|89.67|89.63|89.58|89.53|7208
1655215740000|2022-06-14 14:09:00|89.57|89.51|89.52|89.46|89.57|89.51|89.52|89.44|6661
1655215750000|2022-06-14 14:09:10|89.53|89.48|89.53|89.48|89.53|89.48|89.53|89.46|0
1655215760000|2022-06-14 14:09:20|89.52|89.46|89.49|89.42|89.52|89.46|89.47|89.42|5677
1655215770000|2022-06-14 14:09:30|89.47|89.43|89.41|89.34|89.5|89.46|89.41|89.33|17774
1655215780000|2022-06-14 14:09:40|89.4|89.36|89.44|89.39|89.47|89.42|89.35|89.32|61481
1655215790000|2022-06-14 14:09:50|89.42|89.38|89.41|89.37|89.42|89.38|89.37|89.32|26298
1655215800000|2022-06-14 14:10:00|89.39|89.38|89.42|89.38|89.42|89.38|89.39|89.37|55623
1655215810000|2022-06-14 14:10:10|89.44|89.39|89.53|89.48|89.6|89.54|89.44|89.39|29388
1655215820000|2022-06-14 14:10:20|89.52|89.47|89.39|89.37|89.52|89.47|89.38|89.32|27244
1655215830000|2022-06-14 14:10:30|89.37|89.33|89.44|89.39|89.46|89.4|89.37|89.32|11389
1655215840000|2022-06-14 14:10:40|89.45|89.37|89.37|89.33|89.45|89.37|89.36|89.33|43314
1655215850000|2022-06-14 14:10:50|89.38|89.35|89.4|89.37|89.4|89.38|89.38|89.34|1421
1655215860000|2022-06-14 14:11:00|89.39|89.36|89.37|89.31|89.39|89.36|89.34|89.28|4641
1655215870000|2022-06-14 14:11:10|89.35|89.3|89.35|89.3|89.35|89.3|89.35|89.29|1430
1655215880000|2022-06-14 14:11:20|89.33|89.31|89.36|89.3|89.37|89.31|89.33|89.3|0
1655215890000|2022-06-14 14:11:30|89.37|89.32|89.37|89.31|89.37|89.32|89.35|89.3|0
1655215900000|2022-06-14 14:11:40|89.36|89.3|89.31|89.25|89.36|89.31|89.27|89.2|10106
1655215910000|2022-06-14 14:11:50|89.33|89.27|89.32|89.26|89.33|89.27|89.32|89.25|11000
1655215920000|2022-06-14 14:12:00|89.33|89.28|89.46|89.41|89.46|89.41|89.31|89.27|8378
1655215930000|2022-06-14 14:12:10|89.44|89.39|89.46|89.42|89.48|89.42|89.44|89.39|0
1655215940000|2022-06-14 14:12:20|89.48|89.43|89.48|89.44|89.48|89.45|89.47|89.43|11240
1655215950000|2022-06-14 14:12:30|89.5|89.45|89.55|89.49|89.56|89.5|89.5|89.44|6196
1655215960000|2022-06-14 14:12:40|89.54|89.5|89.6|89.55|89.6|89.55|89.54|89.5|13011
1655215970000|2022-06-14 14:12:50|89.62|89.56|89.6|89.55|89.65|89.58|89.59|89.55|17679
1655215980000|2022-06-14 14:13:00|89.61|89.56|89.51|89.44|89.64|89.58|89.5|89.43|25149
1655215990000|2022-06-14 14:13:10|89.5|89.46|89.51|89.48|89.54|89.48|89.46|89.41|4694
1655216000000|2022-06-14 14:13:20|||||||||6
1655216010000|2022-06-14 14:13:30|89.5|89.46|89.48|89.42|89.51|89.46|89.48|89.42|8955
1655216020000|2022-06-14 14:13:40|89.47|89.37|89.54|89.51|89.54|89.51|89.41|89.35|17619
1655216030000|2022-06-14 14:13:50|89.53|89.5|89.47|89.45|89.53|89.5|89.47|89.42|8465
1655216040000|2022-06-14 14:14:00|89.46|89.41|89.46|89.39|89.46|89.43|89.42|89.37|3611
1655216050000|2022-06-14 14:14:10|89.47|89.4|89.54|89.49|89.54|89.5|89.47|89.4|6270
1655216060000|2022-06-14 14:14:20|89.53|89.51|89.5|89.46|89.53|89.51|89.5|89.46|5544
1655216070000|2022-06-14 14:14:30|89.52|89.47|89.56|89.52|89.57|89.53|89.52|89.47|9615
1655216080000|2022-06-14 14:14:40|89.57|89.5|89.55|89.52|89.57|89.52|89.53|89.49|69160
1655216090000|2022-06-14 14:14:50|89.56|89.51|89.5|89.44|89.56|89.51|89.48|89.44|5063
1655216100000|2022-06-14 14:15:00|89.49|89.45|89.48|89.45|89.49|89.45|89.48|89.45|0
1655216110000|2022-06-14 14:15:10|89.47|89.42|89.47|89.44|89.48|89.45|89.44|89.42|9099
1655216120000|2022-06-14 14:15:20|89.48|89.45|89.48|89.45|89.48|89.46|89.48|89.44|26452
1655216130000|2022-06-14 14:15:30|89.47|89.44|89.48|89.44|89.48|89.44|89.44|89.42|1619
1655216140000|2022-06-14 14:15:40|89.5|89.46|89.44|89.4|89.53|89.5|89.44|89.4|16828
1655216150000|2022-06-14 14:15:50|89.45|89.41|89.46|89.43|89.46|89.43|89.45|89.41|11191
1655216160000|2022-06-14 14:16:00|89.47|89.44|89.48|89.44|89.48|89.46|89.47|89.44|1575
1655216170000|2022-06-14 14:16:10|89.46|89.43|89.43|89.38|89.46|89.43|89.31|89.26|76445
1655216180000|2022-06-14 14:16:20|89.44|89.4|89.44|89.4|89.46|89.41|89.44|89.39|7647
1655216190000|2022-06-14 14:16:30|89.45|89.41|89.51|89.47|89.51|89.47|89.45|89.41|10964
1655216200000|2022-06-14 14:16:40|89.54|89.48|89.59|89.55|89.64|89.6|89.54|89.48|73539
1655216210000|2022-06-14 14:16:50|89.57|89.54|89.5|89.46|89.57|89.54|89.49|89.45|4263
1655216220000|2022-06-14 14:17:00|89.52|89.47|89.61|89.58|89.63|89.58|89.52|89.47|17741
1655216230000|2022-06-14 14:17:10|89.6|89.57|89.51|89.47|89.6|89.57|89.5|89.45|10129
1655216240000|2022-06-14 14:17:20|89.52|89.48|89.52|89.48|89.52|89.5|89.5|89.45|11803
1655216250000|2022-06-14 14:17:30|89.51|89.47|89.43|89.4|89.51|89.5|89.41|89.37|11062
1655216260000|2022-06-14 14:17:40|89.42||89.42||89.42||89.41||6570
1655216270000|2022-06-14 14:17:50|89.41|89.39|89.35|89.29|89.42|89.39|89.33|89.29|10859
1655216280000|2022-06-14 14:18:00|89.32|89.27|89.3|89.26|89.32|89.29|89.3|89.26|2487
1655216290000|2022-06-14 14:18:10|89.29|89.25|89.28|89.24|89.31|89.27|89.26|89.21|2511
1655216300000|2022-06-14 14:18:20||89.25||89.25||89.25||89.24|10
1655216310000|2022-06-14 14:18:30|89.29|89.27|89.33|89.3|89.38|89.33|89.28|89.25|11337
1655216320000|2022-06-14 14:18:40|89.32|89.28|89.24|89.19|89.32|89.28|89.24|89.18|6449
1655216330000|2022-06-14 14:18:50|89.23|89.21|89.22|89.18|89.24|89.21|89.22|89.18|2010
1655216340000|2022-06-14 14:19:00|89.21|89.17|89.21|89.17|89.21|89.19|89.2|89.17|316
1655216350000|2022-06-14 14:19:10|89.22|89.18|89.23|89.21|89.23|89.21|89.22|89.18|21315
1655216360000|2022-06-14 14:19:20|89.22|89.18|89.26|89.22|89.26|89.24|89.22|89.18|35510
1655216370000|2022-06-14 14:19:30|89.25||89.25||89.25||89.25||0
1655216380000|2022-06-14 14:19:40|89.24|89.21|89.21|89.19|89.24|89.21|89.18|89.13|32563
1655216390000|2022-06-14 14:19:50|89.2|89.17|89.19|89.17|89.2|89.17|89.19|89.17|7371
1655216400000|2022-06-14 14:20:00|89.18|89.15|89.11|89.06|89.18|89.15|89.09|89.02|1752
1655216410000|2022-06-14 14:20:10|89.13|89.07|89.09|89.07|89.13|89.09|89.09|89.07|3463
1655216420000|2022-06-14 14:20:20|89.08|89.06|89.06|89.02|89.12|89.07|89.02|88.98|59337
1655216430000|2022-06-14 14:20:30|89.07|89.01|89.01|88.95|89.08|89.01|89.01|88.94|5481
1655216440000|2022-06-14 14:20:40|88.98|88.93|88.96|88.92|88.98|88.93|88.96|88.92|4
1655216450000|2022-06-14 14:20:50|88.95|88.91|88.88|88.84|88.96|88.92|88.88|88.84|8894
1655216460000|2022-06-14 14:21:00|88.87|88.85|88.89|88.85|88.89|88.86|88.85|88.83|4979
1655216470000|2022-06-14 14:21:10|88.88|88.83|88.9|88.84|88.92|88.9|88.85|88.83|75180
1655216480000|2022-06-14 14:21:20|88.88||88.88||88.88||88.88||25172
1655216490000|2022-06-14 14:21:30|88.87|88.83|88.85|88.82|88.87|88.83|88.84|88.8|10969
1655216500000|2022-06-14 14:21:40|88.84|88.8|88.9|88.86|88.93|88.86|88.83|88.8|12031
1655216510000|2022-06-14 14:21:50|88.89|88.87|88.9|88.86|88.9|88.88|88.88|88.86|7512
1655216520000|2022-06-14 14:22:00|88.88|88.85|88.88|88.84|88.9|88.86|88.85|88.81|734
1655216530000|2022-06-14 14:22:10|88.87|88.82|88.83|88.8|88.88|88.82|88.82|88.78|30783
1655216540000|2022-06-14 14:22:20|88.85|88.81|88.89|88.84|88.89|88.84|88.85|88.81|2585
1655216550000|2022-06-14 14:22:30|88.87|88.82|88.85|88.79|88.89|88.84|88.83|88.77|6218
1655216570000|2022-06-14 14:22:50|88.86|88.8|88.89|88.85|88.89|88.85|88.86|88.8|4260
1655216580000|2022-06-14 14:23:00|88.88|88.84|88.89|88.84|88.89|88.84|88.85|88.83|13733
1655216590000|2022-06-14 14:23:10|88.88|88.85|88.91|88.86|88.91|88.87|88.88|88.84|899
1655216600000|2022-06-14 14:23:20|88.9||88.91||88.91||88.9||0
1655216610000|2022-06-14 14:23:30|88.9|88.9|88.98|88.93|89.02|89|88.9|88.86|108058
1655216620000|2022-06-14 14:23:40|88.99|88.94|88.96|88.94|89.02|89|88.94|88.89|49384
1655216630000|2022-06-14 14:23:50|88.95|88.93|88.97|88.95|88.97|88.96|88.95|88.93|13428
1655216640000|2022-06-14 14:24:00|88.96|88.94|88.97|88.94|88.97|88.94|88.96|88.93|6692
1655216650000|2022-06-14 14:24:10|88.98|88.95|89.02|88.98|89.04|88.99|88.98|88.95|2390
1655216660000|2022-06-14 14:24:20||88.99||88.99||88.99||88.99|0
1655216670000|2022-06-14 14:24:30|89.01|89|89.05|89.01|89.08|89.02|89.01|89|1785
1655216680000|2022-06-14 14:24:40|89.04|89|89.03|89|89.04|89|89|88.98|12200
1655216690000|2022-06-14 14:24:50|89.02|88.99|88.9|88.85|89.02|89|88.89|88.82|23429
1655216700000|2022-06-14 14:25:00||88.84||88.85||88.85||88.84|9
1655216710000|2022-06-14 14:25:10|88.91|88.83|88.9|88.85|88.93|88.87|88.9|88.82|37600
1655216720000|2022-06-14 14:25:20|88.89|88.83|88.9|88.86|88.92|88.86|88.83|88.76|47637
1655216730000|2022-06-14 14:25:30|88.89|88.85|88.9|88.87|88.92|88.87|88.83|88.75|15764
1655216740000|2022-06-14 14:25:40|88.89|88.85|88.81|88.77|88.89|88.85|88.79|88.74|30318
1655216750000|2022-06-14 14:25:50||88.78||88.78||88.78||88.78|0
1655216760000|2022-06-14 14:26:00|88.82|88.79|88.79|88.75|88.84|88.82|88.79|88.73|6934
1655216770000|2022-06-14 14:26:10|88.8|88.73|88.76|88.69|88.81|88.77|88.76|88.69|1005
1655216780000|2022-06-14 14:26:20|88.78|88.71|88.77|88.7|88.8|88.76|88.77|88.69|3364
1655216790000|2022-06-14 14:26:30||88.73||88.74||88.76||88.7|0
1655216800000|2022-06-14 14:26:40|88.79|88.76|88.84|88.8|88.87|88.84|88.79|88.76|3671
1655216810000|2022-06-14 14:26:50|88.83|88.78|88.81|88.74|88.83|88.78|88.81|88.74|0
1655216820000|2022-06-14 14:27:00|88.8|88.73|88.75|88.69|88.8|88.73|88.74|88.68|4682
1655216830000|2022-06-14 14:27:10|88.76|88.71|88.74|88.69|88.76|88.72|88.74|88.69|780
1655216840000|2022-06-14 14:27:20|88.76||88.75||88.76||88.75||28
1655216850000|2022-06-14 14:27:30||88.71||88.71||88.72||88.71|75
1655216870000|2022-06-14 14:27:50|88.74|88.69|88.73|88.68|88.76|88.7|88.69|88.64|2199
1655216880000|2022-06-14 14:28:00|88.71|88.69|88.71|88.68|88.71|88.69|88.71|88.68|96
1655216890000|2022-06-14 14:28:10|88.73|88.69|88.74|88.68|88.74|88.69|88.73|88.68|0
1655216900000|2022-06-14 14:28:20|88.72|88.74|88.75|88.7|88.75|88.74|88.71|88.68|10228
1655216910000|2022-06-14 14:28:30|88.74|88.69|88.65|88.63|88.74|88.69|88.65|88.62|12531
1655216920000|2022-06-14 14:28:40|88.64|88.61|88.61|88.58|88.64|88.61|88.61|88.58|26032
1655216930000|2022-06-14 14:28:50|88.6|88.56|88.6|88.55|88.6|88.56|88.6|88.55|1000
1655216940000|2022-06-14 14:29:00|88.59|88.54|88.57|88.53|88.59|88.55|88.55|88.5|2581
1655216950000|2022-06-14 14:29:10|88.56|88.5|88.57|88.54|88.57|88.54|88.56|88.5|0
1655216960000|2022-06-14 14:29:20|88.56|88.55|88.52|88.48|88.57|88.55|88.52|88.48|5193
1655216970000|2022-06-14 14:29:30|88.51|88.49|88.51|88.48|88.51|88.49|88.47|88.43|6644
1655216980000|2022-06-14 14:29:40|88.5|88.47|88.5|88.45|88.5|88.47|88.48|88.43|2909
1655216990000|2022-06-14 14:29:50|88.48|88.43|88.44|88.39|88.48|88.43|88.44|88.39|54
1655217000000|2022-06-14 14:30:00|88.45|88.4|88.45|88.4|88.45|88.42|88.45|88.4|28
1655217010000|2022-06-14 14:30:10|88.46|88.43|88.49|88.46|88.49|88.46|88.46|88.4|6614
1655217020000|2022-06-14 14:30:20|88.47|88.44|88.41|88.38|88.48|88.45|88.41|88.38|52807
1655217030000|2022-06-14 14:30:30|88.4|88.37|88.4|88.33|88.4|88.37|88.4|88.32|900
1655217040000|2022-06-14 14:30:40|88.41|88.34|88.42|88.38|88.43|88.4|88.41|88.34|878
1655217050000|2022-06-14 14:30:50|88.43|88.39|88.44|88.4|88.44|88.41|88.43|88.39|3611
1655217060000|2022-06-14 14:31:00|88.45|88.41|88.51|88.45|88.51|88.45|88.45|88.4|6900
1655217070000|2022-06-14 14:31:10|88.5|88.46|88.54|88.5|88.54|88.5|88.5|88.46|0
1655217080000|2022-06-14 14:31:20|88.53|88.51|88.56|88.54|88.56|88.54|88.53|88.51|2486
1655217090000|2022-06-14 14:31:30|88.6|88.56|88.63|88.59|88.68|88.63|88.6|88.54|15765
1655217100000|2022-06-14 14:31:40|88.62|88.57|88.66|88.62|88.67|88.62|88.58|88.53|10744
1655217110000|2022-06-14 14:31:50|88.69|88.64|88.71|88.67|88.71|88.68|88.69|88.64|32005
1655217120000|2022-06-14 14:32:00|88.73|88.68|88.73|88.7|88.74|88.71|88.73|88.67|2033
1655217130000|2022-06-14 14:32:10|88.75|88.67|88.72|88.67|88.76|88.67|88.68|88.63|2670
1655217140000|2022-06-14 14:32:20|88.69||88.69||88.69||88.69||3
1655217150000|2022-06-14 14:32:30||88.68||88.68||88.68||88.68|0
1655217160000|2022-06-14 14:32:40||88.67||88.68||88.68||88.67|2535
1655217170000|2022-06-14 14:32:50|88.7|88.69|88.7|88.68|88.76|88.7|88.7|88.68|4680
1655217190000|2022-06-14 14:33:10|88.69|88.65|88.65|88.61|88.69|88.67|88.65|88.6|8552
1655217200000|2022-06-14 14:33:20|88.66|88.62|88.76|88.71|88.78|88.73|88.66|88.61|13459
1655217210000|2022-06-14 14:33:30|88.74|88.72|88.74|88.71|88.74|88.72|88.74|88.71|60000
1655217220000|2022-06-14 14:33:40|88.73||88.74||88.74||88.73||2
1655217230000|2022-06-14 14:33:50|88.73|88.68|88.64|88.6|88.73|88.68|88.62|88.57|11379
1655217240000|2022-06-14 14:34:00|88.66|88.61|88.76|88.7|88.76|88.7|88.66|88.61|2196
1655217250000|2022-06-14 14:34:10|88.75|88.69|88.65|88.61|88.75|88.69|88.65|88.6|2338
1655217260000|2022-06-14 14:34:20|88.67|88.62|88.71|88.66|88.72|88.67|88.67|88.62|2112
1655217270000|2022-06-14 14:34:30|88.72|88.67|88.72|88.69|88.75|88.7|88.72|88.67|339
1655217280000|2022-06-14 14:34:40|88.71|88.68|88.72|88.68|88.72|88.68|88.71|88.64|6748
1655217290000|2022-06-14 14:34:50|88.74|88.69|88.81|88.76|88.83|88.76|88.74|88.69|2203
1655217300000|2022-06-14 14:35:00|88.8|88.77|88.82|88.76|88.82|88.77|88.76|88.71|28634
1655217310000|2022-06-14 14:35:10|88.78|88.77|88.8|88.77|88.82|88.79|88.78|88.74|3064
1655217320000|2022-06-14 14:35:20|88.79|88.76|88.78|88.74|88.79|88.76|88.77|88.73|4897
1655217330000|2022-06-14 14:35:30|88.77|88.73|88.82|88.78|88.82|88.78|88.77|88.73|5380
1655217340000|2022-06-14 14:35:40|88.83|88.77|88.75|88.7|88.84|88.82|88.75|88.69|15336
1655217350000|2022-06-14 14:35:50|88.76|88.72|88.79|88.74|88.79|88.75|88.75|88.72|35460
1655217360000|2022-06-14 14:36:00||88.75||88.76||88.76||88.74|0
1655217370000|2022-06-14 14:36:10|88.78|88.75|88.79|88.76|88.79|88.77|88.76|88.73|8897
1655217380000|2022-06-14 14:36:20|88.83|88.77|88.81|88.77|88.83|88.79|88.81|88.76|849
1655217390000|2022-06-14 14:36:30|88.83|88.78|88.85|88.81|88.85|88.81|88.8|88.77|6000
1655217400000|2022-06-14 14:36:40|88.84|88.79|88.84|88.81|88.85|88.81|88.84|88.79|0
1655217410000|2022-06-14 14:36:50|88.83|88.79|88.85|88.81|88.85|88.82|88.81|88.77|8436
1655217420000|2022-06-14 14:37:00|88.87|88.82|88.89|88.87|88.89|88.87|88.87|88.82|6599
1655217430000|2022-06-14 14:37:10|88.88|88.88|88.86|88.81|88.88|88.88|88.86|88.81|5135
1655217440000|2022-06-14 14:37:20|88.85|88.83|88.82|88.79|88.85|88.83|88.81|88.76|11153
1655217450000|2022-06-14 14:37:30|||||||||52
1655217460000|2022-06-14 14:37:40|88.81|88.76|88.79|88.76|88.82|88.76|88.79|88.74|1666
1655217470000|2022-06-14 14:37:50|88.8|88.77|88.82|88.78|88.85|88.79|88.8|88.77|6000
1655217480000|2022-06-14 14:38:00|88.81|88.79|88.82|88.79|88.82|88.79|88.81|88.79|0
1655217490000|2022-06-14 14:38:10||88.8||88.8||88.8||88.8|40
1655217500000|2022-06-14 14:38:20|88.83|88.81|88.85|88.82|88.86|88.82|88.83|88.81|6129
1655217510000|2022-06-14 14:38:30|88.88|88.83|88.87|88.84|88.91|88.85|88.87|88.83|3708
1655217520000|2022-06-14 14:38:40|88.86|88.83|88.8|88.76|88.86|88.83|88.8|88.74|25205
1655217530000|2022-06-14 14:38:50|88.81|88.79|88.82|88.77|88.83|88.79|88.8|88.75|35002
1655217540000|2022-06-14 14:39:00|88.81|88.78|88.9|88.84|88.9|88.85|88.81|88.78|4360
1655217550000|2022-06-14 14:39:10|88.89|88.85|88.83|88.8|88.89|88.85|88.82|88.79|14593
1655217560000|2022-06-14 14:39:20|88.82|88.78|88.73|88.66|88.82|88.78|88.73|88.66|14270
1655217570000|2022-06-14 14:39:30|88.72|88.65|88.73|88.71|88.75|88.72|88.68|88.64|44595
1655217580000|2022-06-14 14:39:40|88.72|88.7|88.77|88.73|88.77|88.73|88.71|88.68|9400
1655217590000|2022-06-14 14:39:50|88.79|88.75|88.78|88.74|88.79|88.75|88.75|88.73|18
1655217600000|2022-06-14 14:40:00|88.76|88.73|88.71|88.66|88.76|88.73|88.67|88.64|49258
1655217610000|2022-06-14 14:40:10|88.72|88.67|88.91|88.86|88.91|88.86|88.72|88.67|62716
1655217620000|2022-06-14 14:40:20|88.9|88.85|88.89|88.86|88.9|88.86|88.85|88.81|29614
1655217630000|2022-06-14 14:40:30|88.92|88.87|88.86|88.82|88.93|88.9|88.86|88.81|8647
1655217640000|2022-06-14 14:40:40|88.87|88.83|88.88|88.83|88.9|88.86|88.87|88.82|1565
1655217650000|2022-06-14 14:40:50|88.89|88.85|88.89|88.84|88.91|88.87|88.85|88.82|15731
1655217660000|2022-06-14 14:41:00|88.88|88.85|88.89|88.86|88.9|88.86|88.88|88.85|0
1655217670000|2022-06-14 14:41:10|88.88|88.85|88.8|88.77|88.88|88.85|88.79|88.75|76166
1655217680000|2022-06-14 14:41:20|88.79|88.76|88.8|88.77|88.8|88.79|88.79|88.75|11910
1655217690000|2022-06-14 14:41:30|88.81|88.8|88.79|88.76|88.81|88.8|88.77|88.75|35859
1655217700000|2022-06-14 14:41:40|88.78|88.75|88.77|88.75|88.78|88.76|88.77|88.75|3372
1655217710000|2022-06-14 14:41:50|||||||||5
1655217720000|2022-06-14 14:42:00|88.78|88.76|88.78|88.75|88.8|88.78|88.75|88.72|74531
1655217730000|2022-06-14 14:42:10|88.76|88.74|88.72|88.7|88.78|88.75|88.72|88.65|17147
1655217740000|2022-06-14 14:42:20|88.71|88.67|88.74|88.71|88.75|88.72|88.7|88.64|42201
1655217750000|2022-06-14 14:42:30|88.73|88.7|88.73|88.69|88.73|88.7|88.71|88.69|6454
1655217760000|2022-06-14 14:42:40|88.7|88.67|88.6|88.57|88.7|88.67|88.6|88.54|5266
1655217770000|2022-06-14 14:42:50|88.61|88.58|88.63|88.59|88.64|88.62|88.61|88.58|5615
1655217780000|2022-06-14 14:43:00|88.64|88.61|88.57|88.53|88.64|88.62|88.57|88.52|11440
1655217790000|2022-06-14 14:43:10|88.58|88.51|88.59|88.52|88.6|88.54|88.56|88.51|3006
1655217800000|2022-06-14 14:43:20|88.58|88.51|88.57|88.5|88.58|88.52|88.53|88.49|1129
1655217810000|2022-06-14 14:43:30||88.53||88.53||88.53||88.53|1408
1655217820000|2022-06-14 14:43:40|88.56|88.54|88.57|88.54|88.58|88.55|88.56|88.54|5693
1655217830000|2022-06-14 14:43:50|88.56|88.52|88.55|88.51|88.56|88.52|88.53|88.49|3954
1655217840000|2022-06-14 14:44:00|88.54|88.52|88.53|88.5|88.54|88.52|88.51|88.45|4614
1655217850000|2022-06-14 14:44:10|88.56|88.51|88.62|88.58|88.63|88.58|88.55|88.5|11276
1655217860000|2022-06-14 14:44:20|88.63|88.56|88.63|88.61|88.63|88.61|88.63|88.56|22
1655217870000|2022-06-14 14:44:30|88.66|88.62|88.64|88.61|88.67|88.63|88.63|88.61|3489
1655217880000|2022-06-14 14:44:40|88.65||88.64||88.66||88.64||2259
1655217890000|2022-06-14 14:44:50||88.62||88.61||88.62||88.61|0
1655217900000|2022-06-14 14:45:00|88.65|88.63|88.6|88.57|88.66|88.64|88.6|88.55|10603
1655217910000|2022-06-14 14:45:10|88.61|88.58|88.61|88.57|88.61|88.58|88.59|88.57|7000
1655217920000|2022-06-14 14:45:20|88.6|88.58|88.61|88.58|88.61|88.58|88.6|88.58|48
1655217930000|2022-06-14 14:45:30|88.62|88.6|88.68|88.64|88.68|88.64|88.62|88.59|6866
1655217940000|2022-06-14 14:45:40|88.67|88.63|88.68|88.63|88.68|88.63|88.66|88.63|0
1655217950000|2022-06-14 14:45:50|88.65||88.68||88.68||88.65||0
1655217960000|2022-06-14 14:46:00|88.69|88.64|88.62|88.56|88.69|88.65|88.62|88.56|6530
1655217970000|2022-06-14 14:46:10|88.63|88.58|88.63|88.59|88.63|88.6|88.61|88.57|53
1655217980000|2022-06-14 14:46:20|88.61|88.58|88.59|88.55|88.61|88.58|88.56|88.54|4394
1655217990000|2022-06-14 14:46:30|88.6|88.56|88.6|88.54|88.63|88.58|88.56|88.53|10242
1655218000000|2022-06-14 14:46:40|88.57|88.55|88.58|88.53|88.6|88.55|88.56|88.53|1392
1655218010000|2022-06-14 14:46:50|88.57|88.52|88.52|88.5|88.57|88.53|88.52|88.5|4617
1655218020000|2022-06-14 14:47:00|88.54|88.51|88.62|88.58|88.62|88.59|88.54|88.51|18758
1655218030000|2022-06-14 14:47:10|88.63|88.6|88.63|88.6|88.65|88.6|88.63|88.58|0
1655218040000|2022-06-14 14:47:20|88.64|88.61|88.54|88.48|88.67|88.62|88.54|88.47|14281
1655218050000|2022-06-14 14:47:30||88.5||88.5||88.5||88.5|7
1655218070000|2022-06-14 14:47:50|88.55|88.51|88.51|88.46|88.55|88.51|88.51|88.46|5448
1655218080000|2022-06-14 14:48:00|88.5|88.44|88.53|88.47|88.53|88.47|88.49|88.43|232
1655218100000|2022-06-14 14:48:20|88.52|88.48|88.59|88.55|88.59|88.57|88.52|88.48|8098
1655218110000|2022-06-14 14:48:30|88.58|88.54|88.6|88.58|88.61|88.58|88.58|88.54|6938
1655218120000|2022-06-14 14:48:40|88.59|88.57|88.61|88.57|88.61|88.57|88.57|88.53|3089
1655218130000|2022-06-14 14:48:50|88.6|88.55|88.6|88.57|88.6|88.57|88.6|88.55|3917
1655218140000|2022-06-14 14:49:00|88.59|88.55|88.57|88.54|88.6|88.55|88.57|88.52|2884
1655218150000|2022-06-14 14:49:10|88.56|88.52|88.55|88.52|88.56|88.52|88.55|88.5|2479
1655218160000|2022-06-14 14:49:20||88.51||88.52||88.52||88.51|3432
1655218170000|2022-06-14 14:49:30||88.53||88.53||88.53||88.52|0
1655218180000|2022-06-14 14:49:40|88.56|88.54|88.59|88.56|88.62|88.57|88.56|88.54|15248
1655218190000|2022-06-14 14:49:50|88.58|88.55|88.54|88.51|88.58|88.55|88.53|88.49|2438
1655218200000|2022-06-14 14:50:00|88.53|88.52|88.53|88.49|88.54|88.52|88.51|88.47|1718
1655218210000|2022-06-14 14:50:10|88.52|88.5|88.54|88.49|88.54|88.52|88.52|88.48|2502
1655218220000|2022-06-14 14:50:20|88.53||88.52||88.53||88.51||0
1655218230000|2022-06-14 14:50:30|88.51|88.47|88.48|88.42|88.51|88.47|88.47|88.4|5244
1655218240000|2022-06-14 14:50:40|88.46|88.43|88.52|88.48|88.52|88.49|88.46|88.43|9462
1655218250000|2022-06-14 14:50:50|88.54|88.49|88.55|88.52|88.58|88.54|88.54|88.49|20110
1655218260000|2022-06-14 14:51:00|88.57|88.53|88.59|88.53|88.63|88.59|88.57|88.53|8206
1655218270000|2022-06-14 14:51:10|88.58|88.52|88.53|88.47|88.58|88.52|88.52|88.47|15419
1655218280000|2022-06-14 14:51:20|88.5|88.46|88.46|88.43|88.52|88.47|88.45|88.43|4455
1655218290000|2022-06-14 14:51:30|88.47|88.44|88.49|88.46|88.49|88.46|88.47|88.43|15608
1655218300000|2022-06-14 14:51:40|88.5|88.47|88.52|88.46|88.54|88.49|88.5|88.46|200
1655218310000|2022-06-14 14:51:50|88.53|88.47|88.53|88.5|88.53|88.5|88.53|88.46|224
1655218320000|2022-06-14 14:52:00|88.52|88.48|88.57|88.56|88.57|88.56|88.52|88.48|10751
1655218330000|2022-06-14 14:52:10|88.6|88.57|88.58|88.55|88.61|88.58|88.58|88.55|1792
1655218340000|2022-06-14 14:52:20|88.57|88.56|88.6|88.57|88.61|88.58|88.57|88.56|115
1655218350000|2022-06-14 14:52:30|88.59||88.59||88.59||88.59||0
1655218360000|2022-06-14 14:52:40|88.58|88.55|88.59|88.55|88.6|88.56|88.55|88.5|16392
1655218370000|2022-06-14 14:52:50|88.6|88.56|88.59|88.56|88.65|88.61|88.59|88.56|23195
1655218380000|2022-06-14 14:53:00|88.58|88.53|88.6|88.56|88.62|88.58|88.58|88.52|429
1655218390000|2022-06-14 14:53:10|88.61|88.57|88.55|88.5|88.61|88.57|88.54|88.5|76336
1655218400000|2022-06-14 14:53:20|88.53|88.49|88.53|88.48|88.53|88.49|88.53|88.48|0
1655218410000|2022-06-14 14:53:30|88.55|88.5|88.53|88.49|88.55|88.51|88.53|88.49|0
1655218420000|2022-06-14 14:53:40|88.52|88.48|88.49|88.44|88.52|88.48|88.47|88.43|65
1655218430000|2022-06-14 14:53:50|88.5|88.45|88.51|88.46|88.53|88.49|88.5|88.45|10919
1655218440000|2022-06-14 14:54:00|88.5|88.45|88.51|88.47|88.53|88.48|88.49|88.45|5014
1655218450000|2022-06-14 14:54:10|88.5||88.5||88.5||88.49||0
1655218460000|2022-06-14 14:54:20|88.49|88.44|88.5|88.45|88.5|88.46|88.47|88.43|2074
1655218470000|2022-06-14 14:54:30|88.49|88.43|88.44|88.38|88.49|88.43|88.43|88.38|4661
1655218480000|2022-06-14 14:54:40||88.4||88.4||88.4||88.4|0
1655218490000|2022-06-14 14:54:50|88.43|88.38|88.4|88.36|88.43|88.4|88.39|88.36|3712
1655218500000|2022-06-14 14:55:00|88.39|88.34|88.37|88.32|88.39|88.34|88.37|88.31|0
1655218510000|2022-06-14 14:55:10|88.36|88.3|88.36|88.34|88.41|88.36|88.36|88.3|11659
1655218520000|2022-06-14 14:55:20|88.37||88.37||88.37||88.36||0
1655218540000|2022-06-14 14:55:40|88.36|88.32|88.29|88.25|88.36|88.32|88.29|88.24|9613
1655218550000|2022-06-14 14:55:50|88.28||88.28||88.28||88.28||10
1655218560000|2022-06-14 14:56:00|88.27|88.23|88.3|88.28|88.3|88.29|88.27|88.23|5119
1655218570000|2022-06-14 14:56:10|88.29|88.27|88.29|88.25|88.3|88.27|88.28|88.25|486
1655218580000|2022-06-14 14:56:20|88.27|88.22|88.26|88.23|88.27|88.23|88.25|88.21|1139
1655218590000|2022-06-14 14:56:30|88.25||88.26||88.26||88.25||0
1655218600000|2022-06-14 14:56:40|88.25|88.24|88.22|88.19|88.26|88.24|88.21|88.16|1908
1655218610000|2022-06-14 14:56:50|||||||||2200
1655218630000|2022-06-14 14:57:10|88.21|88.2|88.17|88.13|88.21|88.21|88.17|88.13|11814
1655218640000|2022-06-14 14:57:20|88.19|88.15|88.19|88.16|88.21|88.18|88.18|88.15|3389
1655218650000|2022-06-14 14:57:30|||||||||1128
1655218670000|2022-06-14 14:57:50|88.2|88.17|88.22|88.17|88.22|88.17|88.2|88.17|4044
1655218680000|2022-06-14 14:58:00|88.24|88.18|88.3|88.25|88.3|88.25|88.22|88.18|9247
1655218690000|2022-06-14 14:58:10|88.26|88.24|88.22|88.16|88.29|88.25|88.22|88.16|4808
1655218700000|2022-06-14 14:58:20|88.23|88.17|88.23|88.18|88.23|88.18|88.23|88.17|1000
1655218720000|2022-06-14 14:58:40|88.21||88.21||88.21||88.21||0
1655218730000|2022-06-14 14:58:50|88.19|88.17|88.15|88.11|88.19|88.17|88.14|88.08|3748
1655218740000|2022-06-14 14:59:00|88.14|88.1|88.14|88.09|88.14|88.1|88.14|88.09|5762
1655218750000|2022-06-14 14:59:10||88.1||88.11||88.11||88.1|0
1655218760000|2022-06-14 14:59:20||88.12||88.12||88.12||88.12|3
1655218770000|2022-06-14 14:59:30|88.13|88.11|88.11|88.08|88.13|88.11|88.11|88.05|1917
1655218780000|2022-06-14 14:59:40|88.1|88.07|88.1|88.05|88.1|88.07|88.09|88.04|2019
1655218790000|2022-06-14 14:59:50||88.07||88.07||88.07||88.07|851
1655218800000|2022-06-14 15:00:00|88.09|88.08|88.07|88.03|88.09|88.08|88.07|88.03|852
1655218810000|2022-06-14 15:00:10|88.06|88.04|88.04|88.01|88.06|88.04|88.04|88|2012
1655218820000|2022-06-14 15:00:20|88.05||88.04||88.05||88.04||48
1655218830000|2022-06-14 15:00:30|88.05|88.02|88.05|88.01|88.05|88.03|88.05|88.01|113
1655218840000|2022-06-14 15:00:40|88.04|88|88.04|88.01|88.05|88.02|88.04|88|10
1655218850000|2022-06-14 15:00:50||88.02||88.02||88.02||88.02|0
1655218860000|2022-06-14 15:01:00|88.05|88.03|88.19|88.15|88.2|88.16|88.05|88.03|22077
1655218870000|2022-06-14 15:01:10|88.2|88.17|88.25|88.21|88.27|88.21|88.2|88.15|0
1655218880000|2022-06-14 15:01:20|88.24|88.19|88.29|88.27|88.31|88.27|88.2|88.16|5285
1655218890000|2022-06-14 15:01:30|88.28|88.26|88.29|88.28|88.29|88.28|88.28|88.26|5079
1655218900000|2022-06-14 15:01:40|88.3|88.3|88.44|88.38|88.45|88.38|88.3|88.3|22238
1655218910000|2022-06-14 15:01:50|88.43|88.37|88.41|88.36|88.44|88.37|88.39|88.35|7810
1655218920000|2022-06-14 15:02:00|88.38|88.37|88.42|88.41|88.42|88.41|88.37|88.32|8694
1655218930000|2022-06-14 15:02:10|88.44|88.39|88.48|88.44|88.5|88.46|88.44|88.37|11325
1655218940000|2022-06-14 15:02:20|88.47||88.48||88.48||88.47||328
1655218950000|2022-06-14 15:02:30|88.47||88.48||88.48||88.47||834
1655218960000|2022-06-14 15:02:40|88.46|88.45|88.47|88.44|88.48|88.45|88.46|88.44|0
1655218970000|2022-06-14 15:02:50||88.45||88.44||88.45||88.44|888
1655218980000|2022-06-14 15:03:00|88.46||88.47||88.47||88.46||0
1655218990000|2022-06-14 15:03:10|88.46|88.43|88.49|88.47|88.49|88.47|88.45|88.41|12537
1655219000000|2022-06-14 15:03:20|88.52|88.48|88.51|88.48|88.54|88.52|88.51|88.46|8398
1655219010000|2022-06-14 15:03:30|88.52|88.49|88.53|88.5|88.54|88.5|88.52|88.48|2500
1655219020000|2022-06-14 15:03:40|88.54|88.51|88.54|88.51|88.54|88.51|88.53|88.5|0
1655219030000|2022-06-14 15:03:50|88.53|88.5|88.53|88.5|88.53|88.52|88.52|88.5|2696
1655219040000|2022-06-14 15:04:00|88.52|88.49|88.44|88.41|88.53|88.51|88.44|88.41|10567
1655219060000|2022-06-14 15:04:20|88.47|88.42|88.46|88.43|88.47|88.45|88.46|88.41|5613
1655219070000|2022-06-14 15:04:30|88.45|88.41|88.43|88.41|88.45|88.43|88.43|88.41|4980
1655219080000|2022-06-14 15:04:40|88.42|88.38|88.43|88.4|88.43|88.4|88.42|88.38|2725
1655219090000|2022-06-14 15:04:50|88.42|88.38|88.42|88.4|88.42|88.4|88.42|88.38|0
1655219110000|2022-06-14 15:05:10|88.41|88.37|88.38|88.34|88.41|88.37|88.35|88.3|2205
1655219120000|2022-06-14 15:05:20|88.37||88.37||88.37||88.37||0
1655219140000|2022-06-14 15:05:40|88.36|88.32|88.34|88.31|88.37|88.34|88.33|88.28|6705
1655219150000|2022-06-14 15:05:50|88.32|88.3|88.29|88.26|88.34|88.3|88.29|88.24|1588
1655219160000|2022-06-14 15:06:00|88.27|88.25|88.26|88.22|88.29|88.25|88.26|88.22|5
1655219170000|2022-06-14 15:06:10|88.27|88.23|88.27|88.25|88.27|88.25|88.27|88.23|5000
1655219180000|2022-06-14 15:06:20|88.26|88.23|88.26|88.21|88.27|88.23|88.25|88.19|20533
1655219190000|2022-06-14 15:06:30|88.25|88.23|88.25|88.21|88.25|88.23|88.21|88.17|10993
1655219200000|2022-06-14 15:06:40|88.24|88.19|88.2|88.14|88.24|88.19|88.2|88.14|1433
1655219210000|2022-06-14 15:06:50|88.19|88.12|88.17|88.12|88.19|88.12|88.17|88.12|457
1655219220000|2022-06-14 15:07:00|88.16|88.11|88.14|88.1|88.16|88.11|88.14|88.1|0
1655219230000|2022-06-14 15:07:10||88.11||88.1||88.11||88.1|0
1655219240000|2022-06-14 15:07:20|||||||||300
1655219250000|2022-06-14 15:07:30|88.12|88.07|88.12|88.08|88.14|88.08|88.1|88.06|1643
1655219260000|2022-06-14 15:07:40|88.13|88.1|88.16|88.11|88.19|88.15|88.13|88.1|16006
1655219270000|2022-06-14 15:07:50|88.15|88.12|88.18|88.12|88.18|88.12|88.14|88.12|0
1655219280000|2022-06-14 15:08:00|88.19|88.13|88.21|88.16|88.22|88.17|88.19|88.13|0
1655219290000|2022-06-14 15:08:10|88.2||88.2||88.2||88.18||0
1655219300000|2022-06-14 15:08:20|88.19|88.14|88.19|88.15|88.2|88.16|88.18|88.13|1544
1655219310000|2022-06-14 15:08:30|88.18|88.13|88.17|88.14|88.18|88.14|88.17|88.12|1330
1655219320000|2022-06-14 15:08:40|88.16||88.17||88.19||88.16||0
1655219330000|2022-06-14 15:08:50|88.16|88.12|88.15|88.11|88.16|88.12|88.13|88.11|1944
1655219340000|2022-06-14 15:09:00|88.12|88.09|88.1|88.05|88.12|88.09|88.08|88.03|1433
1655219350000|2022-06-14 15:09:10|88.11|88.06|88.09|88.05|88.11|88.08|88.08|88.03|443
1655219360000|2022-06-14 15:09:20|88.08||88.08||88.08||88.08||0
1655219380000|2022-06-14 15:09:40|88.06||88.07||88.07||88.06||7434
1655219390000|2022-06-14 15:09:50|88.08||88.07||88.08||88.07||5000
1655219410000|2022-06-14 15:10:10|88.06|88.03|88.04|88|88.06|88.03|88.04|88|3092
1655219420000|2022-06-14 15:10:20|88.03||88.03||88.04||88.03||4
1655219430000|2022-06-14 15:10:30|88.01|87.98|87.98|87.93|88.01|87.98|87.98|87.92|51839
1655219440000|2022-06-14 15:10:40|87.99|87.94|87.98|87.94|87.99|87.95|87.97|87.94|3579
1655219450000|2022-06-14 15:10:50|87.96||87.96||87.98||87.96||0
1655219460000|2022-06-14 15:11:00||87.95||87.94||87.95||87.94|0
1655219480000|2022-06-14 15:11:20|87.95|87.92|87.96|87.93|87.96|87.95|87.92|87.88|13441
1655219490000|2022-06-14 15:11:30|87.98|87.94|87.97|87.91|87.98|87.96|87.96|87.91|19748
1655219500000|2022-06-14 15:11:40|87.95|87.9|87.91|87.87|87.95|87.9|87.9|87.87|5633
1655219510000|2022-06-14 15:11:50|87.92|87.88|87.9|87.87|87.94|87.89|87.89|87.87|9977
1655219520000|2022-06-14 15:12:00|87.88|87.86|87.88|87.83|87.9|87.87|87.86|87.82|12269
1655219530000|2022-06-14 15:12:10|87.87|87.84|87.87|87.84|87.87|87.84|87.87|87.84|25
1655219540000|2022-06-14 15:12:20|87.86|87.83|87.86|87.82|87.86|87.83|87.84|87.82|119
1655219550000|2022-06-14 15:12:30|87.85|87.83|87.86|87.83|87.86|87.83|87.85|87.82|8728
1655219560000|2022-06-14 15:12:40|87.85||87.86||87.86||87.84||29887
1655219570000|2022-06-14 15:12:50|87.85|87.82|87.82|87.78|87.85|87.82|87.82|87.77|15100
1655219580000|2022-06-14 15:13:00|87.81|87.77|87.81|87.77|87.81|87.77|87.81|87.77|0
1655219590000|2022-06-14 15:13:10|87.83|87.78|87.82|87.79|87.83|87.81|87.81|87.77|6281
1655219600000|2022-06-14 15:13:20|87.81|87.81|87.82|87.79|87.82|87.81|87.81|87.79|733
1655219610000|2022-06-14 15:13:30|87.81|87.77|87.73|87.7|87.81|87.77|87.72|87.7|2952
1655219620000|2022-06-14 15:13:40||87.68||87.69||87.69||87.67|2280
1655219630000|2022-06-14 15:13:50|87.74|87.7|87.71|87.69|87.74|87.7|87.71|87.69|30
1655219640000|2022-06-14 15:14:00|87.72|87.7|87.72|87.69|87.74|87.71|87.71|87.69|9212
1655219650000|2022-06-14 15:14:10|87.71|87.7|87.73|87.7|87.74|87.71|87.71|87.7|3232
1655219660000|2022-06-14 15:14:20|87.72|87.67|87.72|87.68|87.72|87.71|87.69|87.65|4214
1655219670000|2022-06-14 15:14:30|87.71|87.69|87.72|87.69|87.73|87.69|87.71|87.68|5515
1655219700000|2022-06-14 15:15:00|87.74|87.69|87.72|87.68|87.74|87.7|87.72|87.67|0
1655219710000|2022-06-14 15:15:10|87.75|87.69|87.77|87.72|87.82|87.75|87.75|87.69|5387
1655219720000|2022-06-14 15:15:20|87.76|87.7|87.75|87.68|87.76|87.7|87.71|87.65|1905
1655219730000|2022-06-14 15:15:30|87.7|87.66|87.71|87.64|87.72|87.68|87.68|87.62|2089
1655219740000|2022-06-14 15:15:40|87.67|87.61|87.66|87.59|87.68|87.61|87.64|87.58|2500
1655219750000|2022-06-14 15:15:50|87.68|87.61|87.65|87.61|87.68|87.61|87.65|87.59|0
1655219760000|2022-06-14 15:16:00|87.66|87.6|87.68|87.62|87.7|87.63|87.65|87.6|5957
1655219770000|2022-06-14 15:16:10|87.7|87.6|87.7|87.64|87.7|87.64|87.7|87.6|0
1655219780000|2022-06-14 15:16:20|87.67|87.61|87.65|87.61|87.67|87.61|87.63|87.56|2138
1655219790000|2022-06-14 15:16:30|87.63|87.59|87.65|87.61|87.65|87.61|87.63|87.59|0
1655219800000|2022-06-14 15:16:40|87.63|87.59|87.6|87.55|87.63|87.59|87.6|87.54|1862
1655219810000|2022-06-14 15:16:50|87.58|87.54|87.54|87.49|87.6|87.54|87.53|87.48|1061
1655219820000|2022-06-14 15:17:00|87.56|87.51|87.6|87.54|87.62|87.55|87.54|87.49|5554
1655219830000|2022-06-14 15:17:10|87.62|87.56|87.59|87.55|87.63|87.57|87.59|87.53|1914
1655219840000|2022-06-14 15:17:20|87.6|87.57|87.57|87.52|87.6|87.57|87.57|87.52|1537
1655219850000|2022-06-14 15:17:30|87.59|87.54|87.6|87.56|87.6|87.56|87.57|87.52|0
1655219860000|2022-06-14 15:17:40|87.58|87.54|87.63|87.58|87.65|87.6|87.58|87.54|4568
1655219870000|2022-06-14 15:17:50|87.69|87.61|87.71|87.65|87.75|87.67|87.68|87.6|336
1655219880000|2022-06-14 15:18:00|87.69|87.63|87.7|87.64|87.72|87.66|87.69|87.63|0
1655219890000|2022-06-14 15:18:10|87.72|87.66|87.71|87.65|87.73|87.67|87.71|87.65|0
1655219900000|2022-06-14 15:18:20|87.73|87.67|87.68|87.64|87.73|87.67|87.68|87.6|0
1655219910000|2022-06-14 15:18:30|87.7|87.66|87.7|87.65|87.7|87.66|87.68|87.64|0
1655219920000|2022-06-14 15:18:40|87.71|87.63|87.71|87.67|87.74|87.67|87.69|87.63|732
1655219930000|2022-06-14 15:18:50|87.72|87.66|87.68|87.62|87.74|87.68|87.68|87.62|2354
1655219940000|2022-06-14 15:19:00|87.72|87.64|87.65|87.6|87.72|87.68|87.65|87.59|1586
1655219950000|2022-06-14 15:19:10|87.67|87.62|87.65|87.6|87.67|87.63|87.64|87.6|0
1655219960000|2022-06-14 15:19:20|87.67|87.62|87.65|87.61|87.67|87.62|87.63|87.59|1898
1655219970000|2022-06-14 15:19:30|87.63|87.59|87.61|87.56|87.63|87.59|87.59|87.54|212
1655219980000|2022-06-14 15:19:40|87.59|87.54|87.69|87.63|87.69|87.63|87.58|87.54|6359
1655219990000|2022-06-14 15:19:50|87.67|87.61|87.69|87.65|87.69|87.65|87.67|87.61|0
1655220000000|2022-06-14 15:20:00|87.67|87.63|87.66|87.63|87.68|87.64|87.64|87.61|3232
1655220010000|2022-06-14 15:20:10||87.61||87.61||87.61||87.61|1479
1655220020000|2022-06-14 15:20:20|87.64|87.59|87.65|87.61|87.67|87.63|87.63|87.57|954
1655220030000|2022-06-14 15:20:30|87.67|87.63|87.64|87.58|87.69|87.64|87.64|87.58|2826
1655220040000|2022-06-14 15:20:40|87.62|87.56|87.62|87.57|87.64|87.59|87.62|87.56|0
1655220050000|2022-06-14 15:20:50|87.64|87.59|87.64|87.57|87.65|87.59|87.61|87.57|0
1655220060000|2022-06-14 15:21:00|87.66|87.58|87.62|87.58|87.66|87.6|87.62|87.58|0
1655220070000|2022-06-14 15:21:10|87.64|87.6|87.63|87.58|87.65|87.6|87.62|87.58|0
1655220090000|2022-06-14 15:21:30|87.62|87.6|87.64|87.59|87.64|87.6|87.62|87.57|0
1655220100000|2022-06-14 15:21:40|87.63|87.58|87.63|87.59|87.65|87.61|87.63|87.58|0
1655220110000|2022-06-14 15:21:50|87.65|87.61|87.6|87.55|87.66|87.62|87.6|87.55|4088
1655220120000|2022-06-14 15:22:00|87.62|87.57|87.56|87.51|87.62|87.57|87.56|87.51|1111
1655220130000|2022-06-14 15:22:10|87.58|87.53|87.57|87.52|87.58|87.53|87.56|87.51|1074
1655220140000|2022-06-14 15:22:20|87.59|87.54|87.58|87.54|87.59|87.54|87.56|87.52|0
1655220150000|2022-06-14 15:22:30|87.56|87.52|87.56|87.52|87.56|87.52|87.56|87.52|0
1655220180000|2022-06-14 15:23:00|87.57|87.54|87.56|87.52|87.58|87.55|87.56|87.52|4030
1655220190000|2022-06-14 15:23:10|87.58|87.54|87.56|87.52|87.58|87.54|87.56|87.52|1039
1655220200000|2022-06-14 15:23:20|87.58|87.54|87.58|87.54|87.62|87.56|87.56|87.52|2749
1655220210000|2022-06-14 15:23:30|87.6|87.56|87.57|87.53|87.6|87.56|87.56|87.52|5045
1655220220000|2022-06-14 15:23:40|87.58|87.54|87.57|87.52|87.59|87.54|87.56|87.52|1200
1655220230000|2022-06-14 15:23:50|87.59|87.54|87.57|87.53|87.59|87.54|87.55|87.51|732
1655220240000|2022-06-14 15:24:00|87.55|87.51|87.55|87.51|87.58|87.53|87.55|87.51|1089
1655220250000|2022-06-14 15:24:10|87.48|87.5|87.49|87.44|87.52|87.5|87.48|87.44|835
1655220260000|2022-06-14 15:24:20|87.51|87.46|87.57|87.52|87.57|87.52|87.48|87.44|2500
1655220270000|2022-06-14 15:24:30|87.6|87.55|87.61|87.57|87.63|87.58|87.57|87.52|4056
1655220280000|2022-06-14 15:24:40|87.59|87.55|87.61|87.56|87.64|87.58|87.59|87.55|16
1655220290000|2022-06-14 15:24:50|87.6|87.6|87.72|87.65|87.75|87.67|87.6|87.6|4900
1655220300000|2022-06-14 15:25:00|87.73|87.67|87.74|87.69|87.75|87.69|87.71|87.65|2541
1655220310000|2022-06-14 15:25:10|87.72|87.67|87.74|87.69|87.74|87.69|87.72|87.66|1790
1655220320000|2022-06-14 15:25:20|87.72|87.67|87.74|87.7|87.74|87.7|87.72|87.67|0
1655220330000|2022-06-14 15:25:30|87.72|87.68|87.76|87.71|87.78|87.72|87.72|87.68|2500
1655220340000|2022-06-14 15:25:40|87.78|87.74|87.78|87.73|87.78|87.74|87.76|87.71|1323
1655220350000|2022-06-14 15:25:50|87.76|87.71|87.8|87.75|87.81|87.75|87.76|87.71|3673
1655220360000|2022-06-14 15:26:00|87.78|87.73|87.73|87.67|87.83|87.76|87.72|87.67|15157
1655220370000|2022-06-14 15:26:10|87.75|87.69|87.8|87.74|87.81|87.74|87.72|87.67|1036
1655220380000|2022-06-14 15:26:20|87.79|87.72|87.84|87.79|87.86|87.81|87.79|87.72|0
1655220390000|2022-06-14 15:26:30|87.86|87.78|87.77|87.7|87.86|87.78|87.77|87.7|3783
1655220400000|2022-06-14 15:26:40|87.76|87.68|87.84|87.77|87.84|87.77|87.75|87.68|1416
1655220410000|2022-06-14 15:26:50|87.82|87.75|87.83|87.77|87.85|87.79|87.81|87.75|158
1655220420000|2022-06-14 15:27:00|87.85|87.79|87.84|87.79|87.86|87.8|87.83|87.77|16
1655220430000|2022-06-14 15:27:10|87.86|87.81|87.84|87.79|87.89|87.83|87.84|87.79|6500
1655220440000|2022-06-14 15:27:20|87.85|87.82|87.88|87.82|87.88|87.82|87.85|87.8|0
1655220450000|2022-06-14 15:27:30|87.93|87.87|87.88|87.83|87.93|87.87|87.86|87.8|9734
1655220460000|2022-06-14 15:27:40|87.89|87.81|87.87|87.83|87.89|87.83|87.86|87.81|0
1655220470000|2022-06-14 15:27:50|87.85|87.81|87.87|87.83|87.89|87.85|87.85|87.81|5641
1655220480000|2022-06-14 15:28:00|87.86|87.81|87.86|87.81|87.88|87.83|87.86|87.81|3643
1655220490000|2022-06-14 15:28:10|87.88|87.83|87.85|87.79|87.88|87.83|87.83|87.77|1256
1655220500000|2022-06-14 15:28:20|87.86|87.77|87.81|87.76|87.86|87.79|87.81|87.75|0
1655220510000|2022-06-14 15:28:30|87.82|87.74|87.78|87.72|87.82|87.74|87.78|87.72|1969
1655220520000|2022-06-14 15:28:40|87.79|87.7|87.77|87.72|87.8|87.74|87.77|87.7|1323
1655220530000|2022-06-14 15:28:50|87.79|87.74|87.77|87.72|87.79|87.74|87.76|87.7|95
1655220540000|2022-06-14 15:29:00|87.79|87.74|87.84|87.77|87.86|87.79|87.76|87.72|10928
1655220550000|2022-06-14 15:29:10|87.86|87.79|87.79|87.73|87.87|87.8|87.78|87.7|2398
1655220560000|2022-06-14 15:29:20|87.78|87.69|87.75|87.68|87.78|87.7|87.71|87.64|1142
1655220570000|2022-06-14 15:29:30|87.71|87.65|87.72|87.67|87.73|87.68|87.7|87.64|2824
1655220580000|2022-06-14 15:29:40|87.7|87.65|87.71|87.64|87.72|87.67|87.69|87.64|6470
1655220590000|2022-06-14 15:29:50|87.69|87.62|87.63|87.54|87.69|87.62|87.63|87.54|35922
1655276420000|2022-06-15 07:00:20|87.77|87.63|87.76|87.65|87.78|87.65|87.72|87.63|608883
1655276430000|2022-06-15 07:00:30|87.78|87.68|88.29|88.12|88.31|88.15|87.78|87.68|58365
1655276440000|2022-06-15 07:00:40|88.3|88.1|88.53|88.38|88.53|88.41|88.28|88.1|22059
1655276450000|2022-06-15 07:00:50|88.59|88.42|88.59|88.43|88.59|88.43|88.59|88.42|23724
1655276460000|2022-06-15 07:01:00|88.57|88.46|89.41|89.01|89.42|89.01|88.5|88.43|71831
1655276470000|2022-06-15 07:01:10|89.25|89.02|89.16|89.01|89.42|89.09|89.16|88.99|22773
1655276480000|2022-06-15 07:01:20|89.15|88.99|89.41|89.24|89.42|89.27|89.09|88.97|13917
1655276490000|2022-06-15 07:01:30|89.4|89.25|89.42|89.19|89.42|89.25|89.2|88.98|85527
1655276500000|2022-06-15 07:01:40|89.41|89.2|89.37|89.22|89.42|89.23|89.37|89.19|22
1655276510000|2022-06-15 07:01:50|89.35|89.2|89.34|89.19|89.4|89.2|89.34|89.18|22
1655276520000|2022-06-15 07:02:00|89.33|89.22|89.42|89.22|89.42|89.4|89.15|88.98|74532
1655276530000|2022-06-15 07:02:10|89.41|89.21|89.41|89.22|89.41|89.4|89.33|89.19|33843
1655276540000|2022-06-15 07:02:20|89.37|89.23|89.37|89.2|89.42|89.24|89.29|89.16|16720
1655276550000|2022-06-15 07:02:30|89.4|89.23|89.35|89.19|89.42|89.24|89.28|89.13|17948
1655276560000|2022-06-15 07:02:40|89.34|89.14|89.41|89.21|89.42|89.21|89.31|89.14|376
1655276570000|2022-06-15 07:02:50|89.4|89.22|89.97|89.65|90|89.7|89.4|89.22|33651
1655276580000|2022-06-15 07:03:00|89.85|89.46|89.97|89.6|89.98|89.64|89.57|89.23|20614
1655276590000|2022-06-15 07:03:10|89.96|89.59|89.56|89.32|89.97|89.6|89.49|89.02|16689
1655276600000|2022-06-15 07:03:20|89.65|89.34|89.49|89.34|89.65|89.34|89.48|89.32|2433
1655276610000|2022-06-15 07:03:30|89.48|89.32|89.39|89.19|89.48|89.32|89.32|89.02|17464
1655276620000|2022-06-15 07:03:40|89.38|89.14|89.3|89.13|89.45|89.23|89.29|89.13|7793
1655276630000|2022-06-15 07:03:50|89.29|89.09|89.19|89.07|89.34|89.09|89.1|88.98|50022
1655276640000|2022-06-15 07:04:00|89.25|89.09|89.25|89.09|89.25|89.09|89.19|89.09|5178
1655276650000|2022-06-15 07:04:10|89.24|89.07|89.25|89.08|89.25|89.09|89.22|89.07|0
1655276660000|2022-06-15 07:04:20|89.24|89.07|89.21|89.07|89.24|89.07|89.21|89.07|4
1655276670000|2022-06-15 07:04:30|||||||||588
1655276690000|2022-06-15 07:04:50|89.25|89.08|89.25|89.07|89.25|89.08|89.25|89.07|0
1655276700000|2022-06-15 07:05:00||89.09||89.09||89.09||89.09|89
1655276710000|2022-06-15 07:05:10|89.24||89.25||89.25||89.22||0
1655276720000|2022-06-15 07:05:20||89.1||89.16||89.16||89.09|22397
1655276730000|2022-06-15 07:05:30|89.24|89.12|88.78|88.7|89.24|89.12|88.78|88.46|67489
1655276740000|2022-06-15 07:05:40|88.8|88.71|88.82|88.7|88.89|88.76|88.8|88.7|19887
1655276750000|2022-06-15 07:05:50|88.81|88.69|88.89|88.78|88.89|88.78|88.71|88.6|36936
1655276760000|2022-06-15 07:06:00|||||||||2
1655276770000|2022-06-15 07:06:10|88.94|88.89|89.23|89.08|89.33|89.09|88.94|88.79|15033
1655276780000|2022-06-15 07:06:20|89.22|89.07|89.25|89.11|89.25|89.11|89.2|89.05|33416
1655276790000|2022-06-15 07:06:30|89.2|89.06|89.1|88.98|89.26|89.11|89.04|88.72|24449
1655276800000|2022-06-15 07:06:40|89.09|88.99|89.1|88.97|89.1|89|89.05|88.92|4466
1655276810000|2022-06-15 07:06:50|89.08|88.94|89.07|88.94|89.08|88.97|89.07|88.94|11
1655276820000|2022-06-15 07:07:00|89.1|88.99|89.29|89.16|89.45|89.23|89.1|88.99|10718
1655276830000|2022-06-15 07:07:10|89.28|89.17|89.26|89.07|89.4|89.19|89.19|88.97|9860
1655276840000|2022-06-15 07:07:20|89.25|89.11|89.38|89.23|89.51|89.28|89.1|89.01|20000
1655276850000|2022-06-15 07:07:30|89.45|89.24|89.39|89.21|89.55|89.37|89.32|89.11|38178
1655276860000|2022-06-15 07:07:40|89.42|89.22|89.67|89.49|89.74|89.53|89.38|89.22|103784
1655276870000|2022-06-15 07:07:50|89.66|89.44|89.82|89.66|89.89|89.7|89.48|89.31|27933
1655276880000|2022-06-15 07:08:00|89.81|89.62|89.6|89.49|89.81|89.65|89.56|89.49|42810
1655276890000|2022-06-15 07:08:10|89.59|89.43|89.56|89.43|89.64|89.44|89.52|89.43|8722
1655276900000|2022-06-15 07:08:20|89.55||89.53||89.55||89.5||0
1655276910000|2022-06-15 07:08:30|89.52|89.28|89.4|89.24|89.52|89.32|89.39|89.24|2322
1655276920000|2022-06-15 07:08:40|||||||||3340
1655276930000|2022-06-15 07:08:50|89.41|89.33|89.51|89.35|89.58|89.4|89.4|89.25|9990
1655276940000|2022-06-15 07:09:00|89.53|89.43|89.78|89.64|89.84|89.73|89.53|89.35|2573
1655276950000|2022-06-15 07:09:10|89.77|89.68|89.79|89.65|89.95|89.78|89.69|89.61|10948
1655276960000|2022-06-15 07:09:20|89.8|89.66|89.74|89.62|89.87|89.68|89.72|89.61|0
1655276970000|2022-06-15 07:09:30|89.73|89.61|89.6|89.45|89.74|89.61|89.59|89.36|3692
1655277000000|2022-06-15 07:10:00|89.61|89.6|89.26|89.15|89.75|89.6|89.25|89.1|5745
1655277010000|2022-06-15 07:10:10|89.3|89.1|89.2|89.1|89.3|89.12|89.16|89.1|3351
1655277020000|2022-06-15 07:10:20|89.22|89.12|89.22|89.11|89.22|89.15|89.22|89.1|5
1655277030000|2022-06-15 07:10:30|89.21|89.12|89.16|89.08|89.21|89.13|89.03|88.86|9463
1655277040000|2022-06-15 07:10:40|89.22|89.09|89.18|89.08|89.26|89.14|89.18|89.04|3177
1655277050000|2022-06-15 07:10:50|89.17|89.05|89.18|88.96|89.18|89.06|89.09|88.94|8988
1655277060000|2022-06-15 07:11:00||89.06||89.08||89.1||89.06|0
1655277070000|2022-06-15 07:11:10|89.17|89.01|89.13|89.01|89.17|89.01|89.12|89.01|10544
1655277080000|2022-06-15 07:11:20|89.12|88.98|89.14|88.99|89.14|89.02|89.06|88.98|6846
1655277090000|2022-06-15 07:11:30||89.02||89.03||89.04||89.02|170
1655277100000|2022-06-15 07:11:40|89.13|89.02|89.09|89.02|89.13|89.02|89.09|89.02|0
1655277110000|2022-06-15 07:11:50|89.08|88.98|88.96|88.79|89.09|88.98|88.96|88.78|10668
1655277120000|2022-06-15 07:12:00|88.97|88.87|89.05|88.97|89.05|88.97|88.97|88.87|2262
1655277130000|2022-06-15 07:12:10|89.04|88.95|89.24|89.12|89.36|89.18|89.04|88.91|16994
1655277140000|2022-06-15 07:12:20|89.23|89.04|89.16|89.06|89.23|89.07|89.14|88.94|7596
1655277150000|2022-06-15 07:12:30|89.14|88.99|89.05|88.98|89.24|89.06|89.05|88.91|51011
1655277160000|2022-06-15 07:12:40|89.04|88.99|89.09|89.05|89.11|89.05|88.98|88.82|49017
1655277170000|2022-06-15 07:12:50|89.08|89.03|88.89|88.77|89.08|89.04|88.89|88.74|7821
1655277180000|2022-06-15 07:13:00|88.87|88.78|88.87|88.78|88.87|88.79|88.87|88.78|1300
1655277190000|2022-06-15 07:13:10|88.86|88.79|88.86|88.78|88.86|88.79|88.86|88.78|0
1655277200000|2022-06-15 07:13:20|88.87|88.79|89.15|89|89.15|89.01|88.87|88.79|6932
1655277210000|2022-06-15 07:13:30|89.19|89.01|89.01|88.9|89.19|89.03|88.96|88.82|18691
1655277220000|2022-06-15 07:13:40|89.02|88.86|88.97|88.89|89.02|88.93|88.96|88.86|2500
1655277230000|2022-06-15 07:13:50|89.03|88.9|89.15|89.07|89.27|89.07|88.97|88.9|6785
1655277240000|2022-06-15 07:14:00|89.16|89.08|89.07|88.96|89.29|89.16|89.03|88.96|23372
1655277250000|2022-06-15 07:14:10|89.09|89|89.08|89|89.19|89.07|89.04|88.9|6742
1655277260000|2022-06-15 07:14:20|89.1||89.09||89.1||89.09||7000
1655277270000|2022-06-15 07:14:30|89.08|88.99|89.07|88.97|89.09|88.99|88.99|88.82|13457
1655277280000|2022-06-15 07:14:40|89.06|88.96|89|88.93|89.08|88.97|88.99|88.85|7642
1655277290000|2022-06-15 07:14:50|89.01||89.01||89.01||89.01||0
1655277300000|2022-06-15 07:15:00|89||89.01||89.01||89||5972
1655277310000|2022-06-15 07:15:10|89.05|88.95|89.03|88.95|89.05|88.96|89|88.93|9144
1655277320000|2022-06-15 07:15:20|89.06|88.97|89.06|88.97|89.07|88.97|89.04|88.95|0
1655277330000|2022-06-15 07:15:30|89.07|88.98|89.18|89.07|89.23|89.13|89.07|88.98|4228
1655277340000|2022-06-15 07:15:40|89.21|89.05|89.13|89.04|89.21|89.06|89.11|89|0
1655277350000|2022-06-15 07:15:50||89.06||89.04||89.07||89.03|3500
1655277360000|2022-06-15 07:16:00|89.11|89.03|89.07|88.99|89.13|89.03|89.06|88.97|7637
1655277370000|2022-06-15 07:16:10|89.06|89|89.07|89|89.07|89|89.06|88.99|0
1655277380000|2022-06-15 07:16:20|89.13|88.99|89.15|89.04|89.15|89.06|89.13|88.99|1826
1655277390000|2022-06-15 07:16:30|89.14|89.03|89.09|89|89.14|89.04|89.09|88.99|0
1655277400000|2022-06-15 07:16:40|89.07|89.02|89.12|89|89.12|89.03|89.06|88.99|773
1655277410000|2022-06-15 07:16:50|89.13|88.99|89.13|89|89.13|89|89.13|88.99|2287
1655277420000|2022-06-15 07:17:00|89.11|89.01|89.08|89.02|89.13|89.02|89.08|89.01|0
1655277430000|2022-06-15 07:17:10|89.11|89.03|89.13|89.06|89.13|89.07|89.11|89.03|3575
1655277440000|2022-06-15 07:17:20|89.15|89|89.06|89.01|89.15|89.02|89.06|89|7857
1655277450000|2022-06-15 07:17:30|89.05|88.99|89.07|88.99|89.07|88.99|89.05|88.99|2202
1655277460000|2022-06-15 07:17:40|89.03|88.98|89.24|89.14|89.24|89.16|89.02|88.94|19212
1655277470000|2022-06-15 07:17:50|89.21|89.13|89.21|89.13|89.21|89.14|89.21|89.13|0
1655277480000|2022-06-15 07:18:00|89.2|89.1|89.2|89.1|89.21|89.15|89.13|89.06|9708
1655277490000|2022-06-15 07:18:10|89.19|89.08|89.18|89.1|89.19|89.1|89.17|89.07|0
1655277500000|2022-06-15 07:18:20||89.12||89.1||89.12||89.1|6500
1655277510000|2022-06-15 07:18:30|89.19|89.11|89.21|89.15|89.21|89.15|89.17|89.1|2031
1655277520000|2022-06-15 07:18:40|89.22||89.17||89.22||89.17||91
1655277530000|2022-06-15 07:18:50|89.2|89.16|89.21|89.15|89.26|89.2|89.2|89.15|7434
1655277540000|2022-06-15 07:19:00|89.2|89.14|89.08|88.96|89.22|89.15|89.03|88.89|21878
1655277550000|2022-06-15 07:19:10|89.07|88.97|89.06|89.02|89.08|89.02|88.99|88.9|27747
1655277560000|2022-06-15 07:19:20|89.11|89.03|89.2|89.13|89.29|89.19|89.11|89.03|31532
1655277570000|2022-06-15 07:19:30|89.17||89.22||89.22||89.17||0
1655277580000|2022-06-15 07:19:40|89.23|89.14|89.3|89.26|89.43|89.33|89.23|89.14|32367
1655277590000|2022-06-15 07:19:50|89.34|89.27|89.35|89.3|89.39|89.31|89.34|89.27|7920
1655277600000|2022-06-15 07:20:00|89.37|89.27|89.23|89.14|89.37|89.29|89.22|89.13|9748
1655277610000|2022-06-15 07:20:10|89.26|89.15|89.3|89.23|89.31|89.24|89.26|89.15|2000
1655277620000|2022-06-15 07:20:20|89.31|89.24|89.3|89.26|89.34|89.27|89.26|89.2|5253
1655277630000|2022-06-15 07:20:30|89.29|89.24|89.21|89.14|89.29|89.24|89.21|89.13|28702
1655277640000|2022-06-15 07:20:40|89.23|89.15|89.31|89.23|89.34|89.26|89.23|89.15|0
1655277650000|2022-06-15 07:20:50|89.3|89.24|89.3|89.22|89.3|89.24|89.26|89.17|56080
1655277660000|2022-06-15 07:21:00|89.29|89.2|89.25|89.22|89.3|89.23|89.2|89.16|54985
1655277670000|2022-06-15 07:21:10|89.29|89.23|89.25|89.21|89.33|89.25|89.23|89.21|28084
1655277680000|2022-06-15 07:21:20|89.22|89.18|89.14|89.1|89.25|89.18|89.14|89.05|13048
1655277690000|2022-06-15 07:21:30|89.15|89.12|89.22|89.18|89.22|89.18|89.15|89.1|7363
1655277700000|2022-06-15 07:21:40|89.21|89.19|89.26|89.22|89.26|89.22|89.19|89.13|9371
1655277710000|2022-06-15 07:21:50|89.25||89.26||89.26||89.25||0
1655277720000|2022-06-15 07:22:00|89.28|89.24|89.26|89.2|89.29|89.26|89.22|89.11|67336
1655277730000|2022-06-15 07:22:10|89.23|89.19|89.25|89.17|89.25|89.19|89.19|89.16|16219
1655277740000|2022-06-15 07:22:20|89.24|89.16|89.21|89.16|89.24|89.16|89.19|89.16|551
1655277750000|2022-06-15 07:22:30|89.19|89.14|89.24|89.18|89.28|89.21|89.17|89.14|18870
1655277760000|2022-06-15 07:22:40|89.25|89.19|89.25|89.18|89.31|89.23|89.24|89.17|5056
1655277770000|2022-06-15 07:22:50||89.2||89.2||89.2||89.2|2
1655277780000|2022-06-15 07:23:00|||||||||5575
1655277790000|2022-06-15 07:23:10|89.23|89.18|89.22|89.18|89.23|89.19|89.2|89.18|4500
1655277800000|2022-06-15 07:23:20|89.23|89.19|89.23|89.18|89.23|89.19|89.23|89.18|16470
1655277820000|2022-06-15 07:23:40|89.26|89.19|89.22|89.17|89.26|89.19|89.18|89.16|15063
1655277830000|2022-06-15 07:23:50|89.26|89.19|89.27|89.21|89.27|89.21|89.26|89.19|5061
1655277840000|2022-06-15 07:24:00|89.26|89.23|89.26|89.21|89.26|89.23|89.26|89.21|2803
1655277850000|2022-06-15 07:24:10|89.27||89.27||89.28||89.27||1023
1655277860000|2022-06-15 07:24:20|89.28|89.23|89.35|89.29|89.37|89.31|89.25|89.19|19072
1655277870000|2022-06-15 07:24:30|89.34|89.27|89.31|89.26|89.34|89.28|89.31|89.26|2216
1655277880000|2022-06-15 07:24:40||89.27||89.27||89.27||89.27|0
1655277890000|2022-06-15 07:24:50|89.33|89.28|89.38|89.33|89.43|89.37|89.33|89.28|22078
1655277900000|2022-06-15 07:25:00|89.41|89.34|89.44|89.37|89.47|89.41|89.41|89.34|4734
1655277910000|2022-06-15 07:25:10|89.45|89.4|89.54|89.47|89.55|89.48|89.45|89.4|5000
1655277920000|2022-06-15 07:25:20|89.5|89.46|89.5|89.45|89.53|89.47|89.49|89.45|4315
1655277930000|2022-06-15 07:25:30|89.47|89.44|89.47|89.39|89.47|89.44|89.45|89.37|10569
1655277940000|2022-06-15 07:25:40|89.44|89.37|89.43|89.37|89.45|89.4|89.39|89.31|11859
1655277950000|2022-06-15 07:25:50|89.42|89.39|89.42|89.37|89.42|89.39|89.42|89.36|2000
1655277960000|2022-06-15 07:26:00|89.41|89.36|89.41|89.36|89.41|89.36|89.41|89.36|0
1655277990000|2022-06-15 07:26:30|89.43||89.43||89.43||89.43||0
1655278000000|2022-06-15 07:26:40|89.41||89.4||89.41||89.4||278
1655278010000|2022-06-15 07:26:50|89.39|89.39|89.28|89.23|89.39|89.39|89.27|89.18|35577
1655278020000|2022-06-15 07:27:00|89.27|89.22|89.27|89.22|89.27|89.22|89.27|89.22|0
1655278030000|2022-06-15 07:27:10|89.28|89.23|89.29|89.22|89.32|89.26|89.25|89.22|11112
1655278040000|2022-06-15 07:27:20|89.3|89.23|89.28|89.22|89.3|89.25|89.28|89.22|14
1655278050000|2022-06-15 07:27:30|89.27|89.19|89.19|89.13|89.27|89.19|89.15|89.07|41660
1655278060000|2022-06-15 07:27:40|89.18|89.12|89.18|89.12|89.18|89.13|89.18|89.12|2108
1655278070000|2022-06-15 07:27:50|89.19|89.13|89.16|89.12|89.21|89.17|89.16|89.12|13906
1655278080000|2022-06-15 07:28:00|89.15|89.1|89.17|89.14|89.17|89.14|89.09|89.06|8542
1655278090000|2022-06-15 07:28:10|89.16|89.13|89.15|89.11|89.16|89.13|89.14|89.08|792
1655278100000|2022-06-15 07:28:20|89.16|89.12|89.17|89.11|89.18|89.16|89.16|89.11|4976
1655278110000|2022-06-15 07:28:30|89.16|89.09|89.12|89.06|89.16|89.09|89.11|89.06|6428
1655278120000|2022-06-15 07:28:40|89.11||89.11||89.11||89.11||381
1655278130000|2022-06-15 07:28:50|89.1|89.03|89.16|89.1|89.16|89.12|89.06|89.03|54886
1655278140000|2022-06-15 07:29:00|89.17|89.11|89.21|89.15|89.23|89.17|89.17|89.11|2614
1655278150000|2022-06-15 07:29:10|89.19|89.16|89.18|89.13|89.22|89.16|89.16|89.12|7432
1655278160000|2022-06-15 07:29:20|89.17|89.12|89.23|89.16|89.23|89.17|89.17|89.12|3138
1655278180000|2022-06-15 07:29:40|89.25|89.19|89.26|89.19|89.3|89.23|89.25|89.19|52
1655278190000|2022-06-15 07:29:50|89.25|89.17|89.24|89.18|89.25|89.2|89.23|89.16|0
1655278200000|2022-06-15 07:30:00|89.23|89.16|89.2|89.14|89.23|89.16|89.17|89.13|2734
1655278210000|2022-06-15 07:30:10|89.21|89.16|89.23|89.19|89.23|89.19|89.19|89.14|1483
1655278220000|2022-06-15 07:30:20|89.22|89.2|89.35|89.28|89.37|89.28|89.22|89.2|4335
1655278230000|2022-06-15 07:30:30|89.33|89.29|89.33|89.3|89.33|89.3|89.33|89.29|61
1655278240000|2022-06-15 07:30:40|89.38|89.31|89.37|89.31|89.43|89.37|89.36|89.29|39161
1655278250000|2022-06-15 07:30:50|89.38|89.32|89.34|89.3|89.41|89.35|89.34|89.3|13189
1655278260000|2022-06-15 07:31:00|89.36|89.28|89.36|89.27|89.36|89.28|89.33|89.24|8749
1655278270000|2022-06-15 07:31:10|89.33||89.33||89.33||89.33||0
1655278280000|2022-06-15 07:31:20|89.32|89.26|89.23|89.16|89.32|89.26|89.21|89.15|6272
1655278290000|2022-06-15 07:31:30|89.21|89.13|89.2|89.15|89.23|89.16|89.15|89.1|29070
1655278300000|2022-06-15 07:31:40|89.23|89.13|89.24|89.19|89.24|89.19|89.23|89.13|2630
1655278310000|2022-06-15 07:31:50|89.23|89.17|89.32|89.26|89.33|89.26|89.22|89.15|69598
1655278320000|2022-06-15 07:32:00|89.33|89.24|89.34|89.28|89.41|89.32|89.32|89.24|5565
1655278330000|2022-06-15 07:32:10|89.33|89.3|89.34|89.28|89.34|89.3|89.32|89.27|33
1655278340000|2022-06-15 07:32:20|89.32|89.27|89.32|89.28|89.34|89.28|89.3|89.27|7125
1655278350000|2022-06-15 07:32:30||89.27||89.29||89.29||89.27|0
1655278360000|2022-06-15 07:32:40|89.35|89.3|89.34|89.29|89.35|89.31|89.34|89.29|3358
1655278370000|2022-06-15 07:32:50|89.33|89.27|89.34|89.29|89.34|89.29|89.27|89.24|9400
1655278380000|2022-06-15 07:33:00|89.35|89.3|89.35|89.31|89.35|89.32|89.29|89.24|17628
1655278390000|2022-06-15 07:33:10|89.37|89.32|89.38|89.33|89.43|89.35|89.37|89.31|40323
1655278410000|2022-06-15 07:33:30|89.4|89.38|89.47|89.42|89.49|89.42|89.38|89.33|3378
1655278420000|2022-06-15 07:33:40|89.46|89.44|89.46|89.42|89.47|89.44|89.46|89.42|7728
1655278430000|2022-06-15 07:33:50|89.47|89.4|89.47|89.41|89.49|89.42|89.41|89.38|30083
1655278440000|2022-06-15 07:34:00||89.43||89.41||89.43||89.41|0
1655278450000|2022-06-15 07:34:10|89.5|89.42|89.55|89.48|89.56|89.5|89.5|89.42|5513
1655278460000|2022-06-15 07:34:20|89.54||89.53||89.55||89.51||0
1655278470000|2022-06-15 07:34:30|89.55|89.47|89.52|89.47|89.55|89.47|89.52|89.47|5208
1655278480000|2022-06-15 07:34:40|89.53|89.48|89.48|89.45|89.58|89.5|89.47|89.45|33731
1655278490000|2022-06-15 07:34:50|89.5|89.46|89.55|89.48|89.55|89.49|89.5|89.46|3872
1655278500000|2022-06-15 07:35:00|89.57|89.49|89.57|89.5|89.62|89.56|89.54|89.49|7455
1655278510000|2022-06-15 07:35:10|89.58|89.51|89.59|89.53|89.62|89.56|89.58|89.51|0
1655278520000|2022-06-15 07:35:20|89.61|89.54|89.61|89.54|89.61|89.54|89.61|89.54|0
1655278530000|2022-06-15 07:35:30|89.62|89.57|89.66|89.57|89.66|89.59|89.61|89.57|1269
1655278540000|2022-06-15 07:35:40|89.65|89.6|89.65|89.59|89.65|89.6|89.64|89.57|0
1655278550000|2022-06-15 07:35:50|89.63|89.58|89.63|89.57|89.63|89.62|89.62|89.55|5052
1655278560000|2022-06-15 07:36:00|89.66|89.58|89.66|89.62|89.75|89.64|89.64|89.58|4470
1655278570000|2022-06-15 07:36:10|89.68|89.63|89.73|89.68|89.76|89.69|89.68|89.63|8
1655278580000|2022-06-15 07:36:20|89.72|89.69|89.77|89.73|89.77|89.73|89.71|89.68|37216
1655278590000|2022-06-15 07:36:30|89.76|89.71|89.67|89.63|89.76|89.73|89.67|89.6|13950
1655278600000|2022-06-15 07:36:40|89.66|89.61|89.65|89.6|89.66|89.61|89.65|89.59|0
1655278610000|2022-06-15 07:36:50|89.63|89.61|89.64|89.62|89.65|89.62|89.63|89.6|3348
1655278620000|2022-06-15 07:37:00|89.65|89.63|89.65|89.6|89.68|89.64|89.65|89.6|9971
1655278630000|2022-06-15 07:37:10|89.64||89.65||89.65||89.64||3000
1655278650000|2022-06-15 07:37:30|89.64|89.59|89.64|89.6|89.64|89.62|89.6|89.54|6838
1655278660000|2022-06-15 07:37:40|89.67|89.63|89.66|89.6|89.7|89.63|89.66|89.58|7628
1655278670000|2022-06-15 07:37:50||89.61||89.61||89.61||89.61|0
1655278680000|2022-06-15 07:38:00|89.67|89.62|89.69|89.63|89.69|89.63|89.67|89.62|53
1655278690000|2022-06-15 07:38:10|89.7|89.64|89.73|89.66|89.73|89.67|89.7|89.63|7096
1655278700000|2022-06-15 07:38:20|89.72|89.64|89.66|89.62|89.72|89.64|89.66|89.58|11716
1655278710000|2022-06-15 07:38:30|89.68|89.63|89.74|89.68|89.77|89.68|89.68|89.63|253186
1655278720000|2022-06-15 07:38:40|89.76|89.7|89.77|89.74|89.77|89.74|89.76|89.7|110
1655278730000|2022-06-15 07:38:50|89.81|89.8|89.85|89.81|89.9|89.84|89.8|89.76|234720
1655278740000|2022-06-15 07:39:00|89.83|89.79|89.74|89.69|89.83|89.8|89.74|89.69|10136
1655278750000|2022-06-15 07:39:10|89.75|89.71|89.74|89.7|89.76|89.71|89.7|89.63|6440
1655278760000|2022-06-15 07:39:20||89.71||89.7||89.71||89.69|500
1655278770000|2022-06-15 07:39:30||89.69||89.69||89.7||89.69|0
1655278780000|2022-06-15 07:39:40||89.7||89.69||89.71||89.69|0
1655278790000|2022-06-15 07:39:50|89.73|89.71|89.71|89.66|89.73|89.71|89.68|89.63|14733
1655278800000|2022-06-15 07:40:00|89.72|89.67|89.72|89.67|89.72|89.67|89.72|89.67|0
1655278810000|2022-06-15 07:40:10|89.7|89.64|89.72|89.69|89.72|89.69|89.7|89.64|0
1655278820000|2022-06-15 07:40:20|||||||||60
1655278830000|2022-06-15 07:40:30|89.7|89.68|89.72|89.67|89.72|89.68|89.7|89.64|13317
1655278840000|2022-06-15 07:40:40|89.74|89.68|89.82|89.76|89.83|89.76|89.74|89.68|6056
1655278850000|2022-06-15 07:40:50|89.83|89.78|89.81|89.77|89.83|89.78|89.81|89.76|0
1655278870000|2022-06-15 07:41:10|89.82|89.78|89.84|89.8|89.84|89.81|89.82|89.78|19
1655278880000|2022-06-15 07:41:20||89.79||89.79||89.8||89.79|892
1655278890000|2022-06-15 07:41:30|89.83|89.78|89.84|89.78|89.84|89.78|89.81|89.78|0
1655278900000|2022-06-15 07:41:40|89.83|89.79|89.84|89.79|89.84|89.79|89.83|89.78|0
1655278910000|2022-06-15 07:41:50|89.83|89.78|89.77|89.74|89.84|89.79|89.77|89.74|3200
1655278920000|2022-06-15 07:42:00|89.78|89.7|89.76|89.73|89.79|89.73|89.72|89.68|9556
1655278930000|2022-06-15 07:42:10|89.74||89.76||89.76||89.74||100
1655278940000|2022-06-15 07:42:20|89.77|89.75|89.83|89.78|89.85|89.78|89.77|89.75|1214
1655278950000|2022-06-15 07:42:30|89.84|89.76|89.8|89.76|89.85|89.79|89.73|89.71|40070
1655278960000|2022-06-15 07:42:40|89.79|89.75|89.7|89.63|89.79|89.75|89.69|89.63|10275
1655278970000|2022-06-15 07:42:50|89.69|89.58|89.64|89.57|89.69|89.61|89.64|89.57|1700
1655278980000|2022-06-15 07:43:00|89.65|89.59|89.64|89.61|89.69|89.63|89.62|89.57|3246
1655278990000|2022-06-15 07:43:10|89.63|89.58|89.62|89.57|89.63|89.58|89.62|89.57|5240
1655279000000|2022-06-15 07:43:20|89.63|89.58|89.71|89.63|89.71|89.63|89.63|89.58|2220
1655279010000|2022-06-15 07:43:30|89.69|89.62|89.66|89.61|89.69|89.63|89.65|89.61|65
1655279020000|2022-06-15 07:43:40|89.65|89.62|89.67|89.61|89.68|89.62|89.65|89.61|0
1655279030000|2022-06-15 07:43:50|89.66|89.58|89.63|89.58|89.66|89.59|89.63|89.57|1448
1655279050000|2022-06-15 07:44:10|89.62|89.59|89.75|89.69|89.75|89.69|89.59|89.57|13666
1655279060000|2022-06-15 07:44:20|89.76|89.71|89.77|89.69|89.79|89.71|89.76|89.69|0
1655279070000|2022-06-15 07:44:30|89.78|89.72|89.78|89.72|89.78|89.72|89.78|89.72|36
1655279080000|2022-06-15 07:44:40|89.77|89.7|89.74|89.68|89.77|89.72|89.73|89.68|1140
1655279090000|2022-06-15 07:44:50|89.73|89.69|89.75|89.69|89.75|89.69|89.72|89.69|3867
1655279100000|2022-06-15 07:45:00|89.74|89.68|89.74|89.69|89.75|89.69|89.74|89.68|0
1655279110000|2022-06-15 07:45:10|89.75|89.7|89.75|89.7|89.75|89.7|89.75|89.69|1114
1655279120000|2022-06-15 07:45:20|89.73|89.69|89.68|89.64|89.74|89.69|89.68|89.61|6537
1655279130000|2022-06-15 07:45:30|89.67|89.62|89.59|89.55|89.67|89.62|89.58|89.53|12442
1655279140000|2022-06-15 07:45:40|89.6|89.54|89.57|89.53|89.63|89.55|89.57|89.51|16261
1655279150000|2022-06-15 07:45:50|89.58|89.54|89.76|89.68|89.76|89.69|89.58|89.54|1843
1655279160000|2022-06-15 07:46:00|89.75|89.69|89.74|89.68|89.75|89.69|89.74|89.65|0
1655279170000|2022-06-15 07:46:10|89.73|89.69|89.74|89.69|89.74|89.69|89.73|89.68|0
1655279180000|2022-06-15 07:46:20|89.73|89.68|89.74|89.69|89.74|89.69|89.73|89.68|0
1655279190000|2022-06-15 07:46:30||89.7||89.69||89.7||89.69|0
1655279200000|2022-06-15 07:46:40|89.73|89.68|89.73|89.69|89.73|89.7|89.73|89.68|675
1655279210000|2022-06-15 07:46:50|89.74|89.7|89.74|89.69|89.79|89.72|89.74|89.69|2855
1655279220000|2022-06-15 07:47:00|89.77|89.71|89.78|89.75|89.82|89.77|89.77|89.7|1255
1655279230000|2022-06-15 07:47:10|89.79|89.74|89.37|89.3|89.79|89.74|89.33|89.26|53671
1655279240000|2022-06-15 07:47:20|89.39|89.31|89.37|89.31|89.54|89.47|89.2|89.11|24506
1655279250000|2022-06-15 07:47:30|89.36|89.28|89.39|89.31|89.45|89.39|89.31|89.27|9173
1655279260000|2022-06-15 07:47:40|89.38|89.29|89.33|89.27|89.38|89.29|89.27|89.16|6913
1655279270000|2022-06-15 07:47:50|89.32|89.24|89.18|89.12|89.33|89.24|89.15|89.11|22485
1655279280000|2022-06-15 07:48:00|89.15|89.08|89.27|89.19|89.28|89.21|89.12|89.05|27712
1655279290000|2022-06-15 07:48:10|89.25|89.17|89.24|89.16|89.25|89.19|89.17|89.13|13511
1655279300000|2022-06-15 07:48:20|89.23|89.15|89.18|89.12|89.23|89.16|89.14|89.07|6687
1655279310000|2022-06-15 07:48:30|89.19|89.09|89.21|89.13|89.22|89.13|89.09|89.03|13242
1655279320000|2022-06-15 07:48:40|89.2|89.11|89.22|89.13|89.26|89.19|89.17|89.1|5741
1655279330000|2022-06-15 07:48:50|89.21|89.16|89.16|89.08|89.21|89.16|89.14|89.06|8840
1655279340000|2022-06-15 07:49:00|89.15|89.09|89.19|89.11|89.2|89.12|89.13|89.06|1329
1655279350000|2022-06-15 07:49:10|89.21|89.13|89.27|89.22|89.27|89.22|89.17|89.13|1241
1655279360000|2022-06-15 07:49:20|89.28|89.23|89.37|89.29|89.39|89.31|89.28|89.23|11810
1655279370000|2022-06-15 07:49:30|89.38|89.31|89.3|89.24|89.39|89.31|89.3|89.23|8203
1655279380000|2022-06-15 07:49:40|89.29||89.31||89.31||89.28||0
1655279390000|2022-06-15 07:49:50|89.32|89.25|89.31|89.24|89.32|89.25|89.31|89.24|0
1655279400000|2022-06-15 07:50:00|89.32|89.26|89.32|89.25|89.32|89.26|89.32|89.24|0
1655279410000|2022-06-15 07:50:10|89.35|89.26|89.18|89.12|89.35|89.27|89.18|89.12|27315
1655279420000|2022-06-15 07:50:20|89.15|89.09|89.15|89.07|89.18|89.09|89.12|89.05|0
1655279430000|2022-06-15 07:50:30|89.17|89.08|89.13|89.06|89.17|89.14|89.08|89.06|6061
1655279440000|2022-06-15 07:50:40|89.12|89.07|89.12|89.07|89.13|89.07|89.12|89.07|9
1655279450000|2022-06-15 07:50:50|89.13||89.13||89.13||89.13||22322
1655279460000|2022-06-15 07:51:00|||||||||7
1655279470000|2022-06-15 07:51:10|89.14|89.1|89.15|89.09|89.18|89.1|89.13|89.07|11990
1655279480000|2022-06-15 07:51:20|89.2|89.11|89.28|89.2|89.31|89.22|89.2|89.11|436
1655279490000|2022-06-15 07:51:30|89.3|89.21|89.27|89.21|89.3|89.21|89.27|89.2|11
1655279510000|2022-06-15 07:51:50|89.24|89.22|89.26|89.21|89.26|89.22|89.24|89.18|5052
1655279520000|2022-06-15 07:52:00|89.23|89.18|89.22|89.15|89.24|89.18|89.2|89.11|3744
1655279530000|2022-06-15 07:52:10|89.21|89.16|89.21|89.14|89.21|89.16|89.21|89.14|1504
1655279550000|2022-06-15 07:52:30|89.18|89.08|89.12|89.09|89.18|89.09|89.12|89.08|5830
1655279560000|2022-06-15 07:52:40|89.14||89.12||89.14||89.12||0
1655279570000|2022-06-15 07:52:50|89.14|89.1|89.26|89.17|89.26|89.18|89.14|89.1|7915
1655279580000|2022-06-15 07:53:00|89.25|89.18|89.27|89.21|89.27|89.21|89.24|89.14|0
1655279590000|2022-06-15 07:53:10|89.26|89.2|89.27|89.21|89.27|89.21|89.25|89.2|0
1655279600000|2022-06-15 07:53:20|89.26|89.2|89.27|89.21|89.27|89.21|89.26|89.2|0
1655279610000|2022-06-15 07:53:30|89.26|89.2|89.26|89.2|89.26|89.21|89.26|89.2|0
1655279620000|2022-06-15 07:53:40|89.25|89.17|89.2|89.11|89.25|89.17|89.2|89.11|1140
1655279630000|2022-06-15 07:53:50|89.22|89.12|89.1|89.06|89.22|89.16|89.1|89.06|3123
1655279640000|2022-06-15 07:54:00||89.07||89.06||89.07||89.06|10000
1655279650000|2022-06-15 07:54:10||89.07||89.06||89.07||89.06|17708
1655279660000|2022-06-15 07:54:20|89.09|89.04|89.18|89.1|89.22|89.13|89.09|89.04|12041
1655279670000|2022-06-15 07:54:30|89.2|89.11|89.24|89.15|89.26|89.18|89.2|89.11|1221
1655279680000|2022-06-15 07:54:40|89.25|89.18|89.27|89.2|89.27|89.22|89.25|89.18|40015
1655279690000|2022-06-15 07:54:50|89.25|89.19|89.25|89.19|89.25|89.19|89.24|89.19|10000
1655279700000|2022-06-15 07:55:00|89.22|89.18|89.2|89.15|89.23|89.18|89.2|89.15|3422
1655279710000|2022-06-15 07:55:10|89.22|89.16|89.23|89.15|89.23|89.16|89.22|89.15|0
1655279720000|2022-06-15 07:55:20|89.22|89.16|89.24|89.17|89.24|89.17|89.22|89.16|1
1655279730000|2022-06-15 07:55:30|89.25||89.25||89.25||89.25||23
1655279740000|2022-06-15 07:55:40|89.24|89.16|89.2|89.13|89.24|89.16|89.16|89.09|2846
1655279750000|2022-06-15 07:55:50|89.21|89.14|89.21|89.16|89.25|89.16|89.21|89.14|0
1655279760000|2022-06-15 07:56:00|89.22|89.17|89.2|89.11|89.23|89.17|89.17|89.11|1
1655279770000|2022-06-15 07:56:10||89.12||89.13||89.13||89.12|0
1655279780000|2022-06-15 07:56:20|89.21|89.14|89.2|89.11|89.21|89.14|89.2|89.11|0
1655279790000|2022-06-15 07:56:30|89.21|89.12|89.21|89.13|89.21|89.13|89.21|89.12|13
1655279800000|2022-06-15 07:56:40||89.14||89.14||89.14||89.14|2
1655279810000|2022-06-15 07:56:50|89.2|89.11|89.15|89.11|89.2|89.11|89.15|89.11|2230
1655279820000|2022-06-15 07:57:00|89.14|89.08|89.06|89.02|89.14|89.08|89.05|88.99|3694
1655279830000|2022-06-15 07:57:10|89.04|89|89.05|89|89.05|89|89.04|89|1253
1655279840000|2022-06-15 07:57:20|89.04||89.04||89.04||89.04||95
1655279860000|2022-06-15 07:57:40|||||||||2157
1655279880000|2022-06-15 07:58:00|||||||||882
1655279900000|2022-06-15 07:58:20|89.03||89.06||89.06||89.03||3218
1655279910000|2022-06-15 07:58:30||89.01||89||89.02||89|1789
1655279920000|2022-06-15 07:58:40|89.07|89.01|89.08|89.02|89.08|89.05|89.01|88.95|14513
1655279930000|2022-06-15 07:58:50||89.03||89.03||89.03||89.03|2011
1655279940000|2022-06-15 07:59:00|89.07|89.02|89.07|88.99|89.08|89.02|89.07|88.99|0
1655279960000|2022-06-15 07:59:20|89.05|88.98|89.02|88.95|89.05|88.98|89.02|88.95|0
1655279970000|2022-06-15 07:59:30|89.05|88.96|89.05|88.98|89.07|88.98|89.05|88.95|2153
1655279990000|2022-06-15 07:59:50|89.08|88.99|89.07|88.98|89.12|89.06|89.06|88.98|3068
1655280000000|2022-06-15 08:00:00|89.06|88.95|89.05|88.98|89.08|88.98|89.01|88.92|6
1655280030000|2022-06-15 08:00:30|89.06|88.99|89.12|89.04|89.13|89.07|89.06|88.99|36098
1655280050000|2022-06-15 08:00:50|89.09|89.03|89.11|89.04|89.11|89.04|89.09|89.03|0
1655280060000|2022-06-15 08:01:00|89.1|89.05|89.14|89.07|89.14|89.07|89.06|89|5929
1655280070000|2022-06-15 08:01:10|89.13|89.05|89.13|89.06|89.13|89.06|89.13|89.05|55
1655280080000|2022-06-15 08:01:20|89.14|89.08|89.15|89.1|89.16|89.1|89.1|89.04|10068
1655280090000|2022-06-15 08:01:30|89.17|89.11|89.17|89.1|89.2|89.12|89.17|89.1|1080
1655280110000|2022-06-15 08:01:50|||||||||200
1655280130000|2022-06-15 08:02:10||89.11||89.11||89.11||89.11|1605
1655280140000|2022-06-15 08:02:20|89.15|89.1|89.09|89.02|89.17|89.1|89.06|89|8571
1655280150000|2022-06-15 08:02:30|89.08|89.01|89.02|88.95|89.08|89.01|88.99|88.9|1506
1655280160000|2022-06-15 08:02:40|89.01||89.02||89.02||89||86
1655280170000|2022-06-15 08:02:50|89.01|88.93|88.99|88.92|89.01|88.96|88.96|88.91|3592
1655280180000|2022-06-15 08:03:00||88.93||88.92||88.93||88.92|10
1655280190000|2022-06-15 08:03:10|88.98||88.98||88.98||88.98||0
1655280200000|2022-06-15 08:03:20|89||89||89||89||0
1655280210000|2022-06-15 08:03:30|89.02|88.95|89.01|88.95|89.08|88.98|89.01|88.95|5393
1655280220000|2022-06-15 08:03:40|89.03|88.98|89.02|88.98|89.06|89|89.02|88.98|501
1655280230000|2022-06-15 08:03:50|89.01|88.97|89.02|88.97|89.05|88.98|89.01|88.97|2542
1655280240000|2022-06-15 08:04:00|89.01|88.98|89.01|88.98|89.01|88.98|89.01|88.98|0
1655280250000|2022-06-15 08:04:10|89.02|88.97|89|88.97|89.02|88.98|89|88.97|6
1655280270000|2022-06-15 08:04:30|88.99|88.95|89.08|89.01|89.09|89.03|88.97|88.9|7462
1655280280000|2022-06-15 08:04:40|89.1|89.03|89.09|89.01|89.1|89.03|89.09|89.01|0
1655280290000|2022-06-15 08:04:50|||||||||5
1655280300000|2022-06-15 08:05:00|89.07|89.03|89.07|89.03|89.12|89.06|89.05|89.03|16889
1655280310000|2022-06-15 08:05:10|89.09||89.07||89.09||89.07||3
1655280320000|2022-06-15 08:05:20|89.08|89.04|89.11|89.08|89.14|89.08|89.08|89.03|2246
1655280330000|2022-06-15 08:05:30||89.07||89.07||89.07||89.07|10005
1655280340000|2022-06-15 08:05:40||89.08||89.07||89.08||89.07|500
1655280350000|2022-06-15 08:05:50|89.1||89.11||89.11||89.1||0
1655280360000|2022-06-15 08:06:00|89.07|89.04|89.11|89.04|89.11|89.04|89.07|89.03|2511
1655280370000|2022-06-15 08:06:10|89.1|89.03|89.1|89.04|89.1|89.04|89.1|89.03|0
1655280380000|2022-06-15 08:06:20|89.08|89.05|89.11|89.05|89.11|89.05|89.08|89.05|0
1655280390000|2022-06-15 08:06:30|89.14|89.06|89.19|89.14|89.2|89.14|89.14|89.06|1732
1655280400000|2022-06-15 08:06:40|||||||||2207
1655280410000|2022-06-15 08:06:50|89.2|89.15|89.2|89.18|89.2|89.18|89.2|89.15|5
1655280420000|2022-06-15 08:07:00|89.24|89.19|89.27|89.22|89.27|89.24|89.24|89.19|2302
1655280440000|2022-06-15 08:07:20||89.23||89.24||89.24||89.23|0
1655280450000|2022-06-15 08:07:30|89.28|89.25|89.27|89.2|89.28|89.25|89.25|89.17|8982
1655280460000|2022-06-15 08:07:40|89.28||89.28||89.28||89.28||0
1655280470000|2022-06-15 08:07:50|89.29|89.21|89.25|89.2|89.3|89.26|89.25|89.19|8191
1655280480000|2022-06-15 08:08:00|89.24|89.22|89.24|89.2|89.24|89.22|89.24|89.18|0
1655280490000|2022-06-15 08:08:10|89.26|89.19|89.25|89.19|89.26|89.2|89.23|89.19|15510
1655280500000|2022-06-15 08:08:20|89.22|89.18|89.24|89.18|89.25|89.18|89.22|89.16|3726
1655280510000|2022-06-15 08:08:30|89.25|89.17|89.25|89.18|89.26|89.18|89.25|89.17|30
1655280520000|2022-06-15 08:08:40|89.26|89.19|89.25|89.18|89.26|89.2|89.25|89.18|0
1655280530000|2022-06-15 08:08:50|89.24|89.17|89.25|89.19|89.26|89.19|89.24|89.17|557
1655280540000|2022-06-15 08:09:00|89.26||89.26||89.26||89.26||98
1655280550000|2022-06-15 08:09:10|89.25||89.25||89.26||89.25||0
1655280560000|2022-06-15 08:09:20|89.26|89.18|89.24|89.18|89.26|89.18|89.24|89.18|16727
1655280570000|2022-06-15 08:09:30|89.21|89.17|89.19|89.12|89.21|89.17|89.17|89.09|4190
1655280580000|2022-06-15 08:09:40|89.18|89.11|89.19|89.11|89.19|89.11|89.18|89.11|0
1655280590000|2022-06-15 08:09:50||89.13||89.11||89.13||89.11|0
1655280600000|2022-06-15 08:10:00|89.18|89.13|89.19|89.13|89.19|89.13|89.18|89.13|0
1655280620000|2022-06-15 08:10:20||89.14||89.13||89.14||89.13|0
1655280640000|2022-06-15 08:10:40|89.18||89.19||89.19||89.18||33
1655280650000|2022-06-15 08:10:50|89.18|89.14|89.19|89.13|89.19|89.14|89.18|89.13|2375
1655280660000|2022-06-15 08:11:00|89.18||89.19||89.19||89.18||0
1655280670000|2022-06-15 08:11:10|89.18||89.19||89.19||89.18||0
1655280680000|2022-06-15 08:11:20|89.17|89.14|89.18|89.13|89.19|89.16|89.17|89.13|1816
1655280690000|2022-06-15 08:11:30|89.19||89.19||89.19||89.18||0
1655280700000|2022-06-15 08:11:40|89.18||89.19||89.19||89.18||0
1655280710000|2022-06-15 08:11:50|89.18|89.14|89.19|89.15|89.21|89.18|89.18|89.14|13395
1655280720000|2022-06-15 08:12:00|89.21|89.14|89.21|89.18|89.21|89.18|89.2|89.14|15582
1655280740000|2022-06-15 08:12:20|89.22|89.19|89.26|89.2|89.26|89.22|89.22|89.19|13369
1655280750000|2022-06-15 08:12:30|89.25|89.21|89.25|89.19|89.26|89.21|89.24|89.19|2
1655280760000|2022-06-15 08:12:40||89.18||89.21||89.21||89.18|0
1655280770000|2022-06-15 08:12:50|89.24|89.2|89.25|89.2|89.25|89.21|89.24|89.19|2810
1655280780000|2022-06-15 08:13:00|89.26|89.19|89.26|89.2|89.26|89.2|89.26|89.18|0
1655280790000|2022-06-15 08:13:10|89.25|89.21|89.26|89.22|89.26|89.23|89.25|89.21|1700
1655280800000|2022-06-15 08:13:20|89.27|89.23|89.44|89.38|89.45|89.38|89.27|89.23|13026
1655280810000|2022-06-15 08:13:30|89.46|89.39|89.45|89.39|89.46|89.39|89.45|89.39|0
1655280820000|2022-06-15 08:13:40|89.42|89.38|89.46|89.4|89.48|89.42|89.42|89.37|0
1655280830000|2022-06-15 08:13:50|89.48|89.41|89.44|89.42|89.49|89.45|89.44|89.41|7048
1655280840000|2022-06-15 08:14:00|89.43||89.43||89.43||89.43||0
1655280860000|2022-06-15 08:14:20|89.47|89.43|89.56|89.5|89.58|89.51|89.47|89.43|123
1655280870000|2022-06-15 08:14:30|89.55||89.53||89.55||89.53||0
1655280880000|2022-06-15 08:14:40|89.55|89.51|89.57|89.5|89.59|89.52|89.54|89.5|831
1655280890000|2022-06-15 08:14:50|89.58|89.52|89.59|89.53|89.6|89.53|89.57|89.5|3584
1655280900000|2022-06-15 08:15:00|89.58|89.51|89.66|89.62|89.66|89.62|89.57|89.5|10894
1655280910000|2022-06-15 08:15:10|89.65|89.6|89.65|89.6|89.66|89.6|89.58|89.55|3825
1655280920000|2022-06-15 08:15:20|89.66|89.61|89.67|89.61|89.71|89.68|89.64|89.6|28400
1655280930000|2022-06-15 08:15:30||89.63||89.63||89.63||89.63|0
1655280940000|2022-06-15 08:15:40|89.69|89.64|89.68|89.64|89.69|89.64|89.68|89.63|2500
1655280950000|2022-06-15 08:15:50|89.69|89.65|89.69|89.64|89.69|89.66|89.69|89.64|0
1655280960000|2022-06-15 08:16:00|||||||||256
1655280970000|2022-06-15 08:16:10|89.68|89.63|89.72|89.68|89.72|89.7|89.65|89.61|33645
1655280980000|2022-06-15 08:16:20|89.74|89.69|89.78|89.73|89.8|89.74|89.74|89.69|651
1655280990000|2022-06-15 08:16:30|89.76|89.7|89.75|89.71|89.78|89.71|89.74|89.7|4716
1655281000000|2022-06-15 08:16:40|89.74|89.7|89.76|89.7|89.8|89.74|89.71|89.67|6982
1655281020000|2022-06-15 08:17:00|89.77|89.72|89.77|89.72|89.77|89.72|89.74|89.7|261
1655281030000|2022-06-15 08:17:10||89.7||89.71||89.71||89.7|0
1655281040000|2022-06-15 08:17:20|89.79|89.72|89.78|89.73|89.8|89.74|89.78|89.72|1174
1655281050000|2022-06-15 08:17:30|89.8|89.74|89.8|89.76|89.8|89.76|89.8|89.74|0
1655281060000|2022-06-15 08:17:40||89.75||89.74||89.75||89.74|0
1655281070000|2022-06-15 08:17:50||89.76||89.76||89.76||89.76|0
1655281080000|2022-06-15 08:18:00|89.79|89.72|89.79|89.73|89.8|89.74|89.77|89.72|2063
1655281090000|2022-06-15 08:18:10|89.77|89.74|89.79|89.74|89.79|89.74|89.77|89.74|1084
1655281100000|2022-06-15 08:18:20||89.73||89.73||89.74||89.73|5
1655281120000|2022-06-15 08:18:40|89.77||89.79||89.79||89.77||5850
1655281130000|2022-06-15 08:18:50|89.77|89.74|89.79|89.74|89.8|89.74|89.77|89.74|2002
1655281140000|2022-06-15 08:19:00|89.76|89.73|89.72|89.68|89.76|89.73|89.72|89.67|12100
1655281150000|2022-06-15 08:19:10|89.7|89.67|89.73|89.67|89.73|89.67|89.7|89.67|1695
1655281170000|2022-06-15 08:19:30|89.72|89.68|89.73|89.68|89.73|89.68|89.72|89.68|6
1655281180000|2022-06-15 08:19:40||89.69||89.69||89.69||89.69|0
1655281190000|2022-06-15 08:19:50|89.74|89.7|89.85|89.8|89.85|89.82|89.74|89.7|29773
1655281200000|2022-06-15 08:20:00|89.84|89.78|89.83|89.78|89.84|89.78|89.82|89.78|5293
1655281210000|2022-06-15 08:20:10|89.84||89.84||89.84||89.84||0
1655281220000|2022-06-15 08:20:20|89.85|89.79|89.84|89.79|89.85|89.8|89.84|89.79|1058
1655281240000|2022-06-15 08:20:40|89.85||89.82||89.85||89.82||0
1655281250000|2022-06-15 08:20:50|||||||||276
1655281260000|2022-06-15 08:21:00|89.83|89.78|89.85|89.8|89.85|89.8|89.81|89.77|5594
1655281270000|2022-06-15 08:21:10|89.86|89.82|89.88|89.84|89.9|89.87|89.85|89.79|114356
1655281280000|2022-06-15 08:21:20|89.87||89.88||89.88||89.87||0
1655281290000|2022-06-15 08:21:30||89.85||89.84||89.85||89.84|0
1655281300000|2022-06-15 08:21:40|89.87|89.83|89.86|89.83|89.87|89.83|89.86|89.83|3512
1655281310000|2022-06-15 08:21:50|89.87||89.87||89.87||89.87||0
1655281320000|2022-06-15 08:22:00|89.86|89.81|89.87|89.82|89.87|89.82|89.84|89.81|5682
1655281330000|2022-06-15 08:22:10|89.86||89.86||89.86||89.85||0
1655281340000|2022-06-15 08:22:20|89.85||89.86||89.86||89.85||0
1655281350000|2022-06-15 08:22:30|89.87|89.83|89.94|89.88|89.94|89.9|89.87|89.83|20447
1655281360000|2022-06-15 08:22:40|||||||||2845
1655281370000|2022-06-15 08:22:50|||||||||138
1655281380000|2022-06-15 08:23:00||89.89||89.9||89.9||89.89|2994
1655281390000|2022-06-15 08:23:10|89.92||89.93||89.94||89.92||4
1655281400000|2022-06-15 08:23:20|89.94|89.91|89.94|89.9|89.95|89.91|89.93|89.9|8013
1655281420000|2022-06-15 08:23:40||89.91||89.91||89.91||89.9|0
1655281430000|2022-06-15 08:23:50|89.93|89.9|89.93|89.9|89.94|89.9|89.91|89.88|6036
1655281440000|2022-06-15 08:24:00|89.95||89.93||89.95||89.93||5094
1655281450000|2022-06-15 08:24:10|89.95|89.91|90.04|90.02|90.04|90.02|89.94|89.9|53236
1655281460000|2022-06-15 08:24:20|90.03|90.01|90.07|90.02|90.07|90.02|90.03|89.99|7114
1655281470000|2022-06-15 08:24:30|90.06|90.03|90.06|90.02|90.06|90.04|90.05|90.02|6296
1655281480000|2022-06-15 08:24:40|90.07|90.03|90.07|90.02|90.07|90.03|90.07|90.02|0
1655281490000|2022-06-15 08:24:50|90.12|90.03|90.08|90.06|90.12|90.07|90.08|90.03|14260
1655281500000|2022-06-15 08:25:00|90.11|90.07|90.11|90.07|90.14|90.08|90.11|90.06|1143
1655281510000|2022-06-15 08:25:10|90.12|90.08|90.1|90.07|90.13|90.1|90.1|90.07|24268
1655281530000|2022-06-15 08:25:30|90.12|90.08|90.2|90.15|90.22|90.16|90.12|90.07|5863
1655281540000|2022-06-15 08:25:40|90.22|90.16|90.2|90.15|90.22|90.16|90.2|90.15|127
1655281560000|2022-06-15 08:26:00|90.19||90.2||90.2||90.19||0
1655281570000|2022-06-15 08:26:10|90.22|90.16|90.22|90.16|90.22|90.16|90.22|90.16|0
1655281580000|2022-06-15 08:26:20|90.24|90.17|90.25|90.2|90.26|90.2|90.23|90.17|11099
1655281590000|2022-06-15 08:26:30|90.27|90.19|90.28|90.22|90.29|90.22|90.24|90.19|5000
1655281600000|2022-06-15 08:26:40|90.26|90.21|90.28|90.22|90.28|90.22|90.26|90.2|0
1655281610000|2022-06-15 08:26:50|90.26|90.21|90.26|90.21|90.28|90.22|90.26|90.21|5
1655281620000|2022-06-15 08:27:00|90.28|90.22|90.28|90.23|90.28|90.23|90.26|90.21|0
1655281630000|2022-06-15 08:27:10|90.26|90.21|90.29|90.24|90.3|90.24|90.26|90.21|0
1655281640000|2022-06-15 08:27:20|90.3|90.23|90.3|90.24|90.3|90.25|90.2|90.15|15016
1655281650000|2022-06-15 08:27:30|90.29|90.23|90.26|90.2|90.29|90.23|90.25|90.2|5348
1655281660000|2022-06-15 08:27:40|90.23||90.25||90.25||90.23||2621
1655281670000|2022-06-15 08:27:50|90.24||90.24||90.24||90.24||0
1655281680000|2022-06-15 08:28:00|90.23|90.17|90.22|90.16|90.23|90.19|90.2|90.16|5639
1655281690000|2022-06-15 08:28:10|90.21||90.21||90.21||90.2||6164
1655281700000|2022-06-15 08:28:20|90.22|90.17|90.22|90.17|90.22|90.17|90.22|90.16|11
1655281710000|2022-06-15 08:28:30|90.2|90.16|90.27|90.2|90.27|90.21|90.2|90.16|1194
1655281720000|2022-06-15 08:28:40||90.21||90.2||90.21||90.2|0
1655281730000|2022-06-15 08:28:50|||||||||483
1655281740000|2022-06-15 08:29:00|90.3|90.21|90.24|90.19|90.3|90.23|90.22|90.19|777
1655281750000|2022-06-15 08:29:10|90.22|90.16|90.14|90.1|90.22|90.16|90.14|90.1|30975
1655281760000|2022-06-15 08:29:20|90.15|90.11|90.14|90.1|90.17|90.13|90.14|90.1|0
1655281770000|2022-06-15 08:29:30|90.13|90.07|90.12|90.07|90.13|90.07|90.12|90.07|5707
1655281780000|2022-06-15 08:29:40|90.11|90.03|90.06|90.01|90.11|90.04|90.05|89.99|5093
1655281790000|2022-06-15 08:29:50|||||||||625
1655281800000|2022-06-15 08:30:00|||||||||105
1655281810000|2022-06-15 08:30:10|90.07|90.02|90.08|90.04|90.08|90.06|90.07|90.02|9504
1655281820000|2022-06-15 08:30:20|90.12|90.06|90.1|90.04|90.14|90.09|90.1|90.04|1663
1655281830000|2022-06-15 08:30:30||90.06||90.06||90.07||90.06|0
1655281840000|2022-06-15 08:30:40||90.07||90.07||90.07||90.07|3716
1655281850000|2022-06-15 08:30:50|90.09|90.06|90.09|90.05|90.1|90.06|90.09|90.05|10686
1655281860000|2022-06-15 08:31:00|90.1|90.06|90.1|90.06|90.1|90.06|90.1|90.06|0
1655281870000|2022-06-15 08:31:10||90.05||90.05||90.05||90.05|0
1655281880000|2022-06-15 08:31:20|90.09||90.1||90.1||90.09||5610
1655281890000|2022-06-15 08:31:30|90.09||90.08||90.09||90.08||0
1655281900000|2022-06-15 08:31:40|90.09|90.06|90.09|90.05|90.09|90.06|90.09|90.05|0
1655281910000|2022-06-15 08:31:50|90.08|90.06|90.06|90.01|90.09|90.06|90.05|89.99|2946
1655281930000|2022-06-15 08:32:10|90.05|90.02|90.06|90.02|90.06|90.02|90.05|90.02|2
1655281940000|2022-06-15 08:32:20||90.01||90.01||90.01||90.01|21
1655281950000|2022-06-15 08:32:30|90.05|90.02|90.05|90.02|90.05|90.02|90.04|90.02|0
1655281960000|2022-06-15 08:32:40|90.04|90.01|90.05|90.01|90.05|90.01|90.04|90.01|550
1655281980000|2022-06-15 08:33:00|90.04|90|90.01|89.96|90.04|90|90|89.96|6637
1655281990000|2022-06-15 08:33:10|90|89.95|89.97|89.94|90|89.95|89.94|89.88|734
1655282000000|2022-06-15 08:33:20|89.98|89.95|89.98|89.94|89.98|89.96|89.97|89.91|3260
1655282010000|2022-06-15 08:33:30|||||||||4445
1655282020000|2022-06-15 08:33:40|89.99|89.95|90.03|89.98|90.03|90|89.99|89.95|3089
1655282030000|2022-06-15 08:33:50|90.02|89.99|90.03|89.99|90.03|89.99|90.02|89.99|5
1655282040000|2022-06-15 08:34:00|90.02|89.98|90.02|89.98|90.03|89.98|90|89.98|3306
1655282050000|2022-06-15 08:34:10|90.03|89.99|90.03|89.98|90.03|90|90.03|89.98|2138
1655282060000|2022-06-15 08:34:20|90.02|90|90.02|89.98|90.02|90|90.02|89.98|2510
1655282080000|2022-06-15 08:34:40|||||||||10090
1655282090000|2022-06-15 08:34:50|90.03|89.99|90.1|90.06|90.12|90.07|90.03|89.98|1797
1655282100000|2022-06-15 08:35:00|90.11|90.07|90.09|90.05|90.13|90.07|90.06|90.02|3421
1655282110000|2022-06-15 08:35:10||90.06||90.05||90.06||90.05|0
1655282120000|2022-06-15 08:35:20|90.07|90.06|90.09|90.05|90.09|90.06|90.07|90.05|2629
1655282130000|2022-06-15 08:35:30|90.08|90.06|90.07|90|90.08|90.06|90.04|89.98|10886
1655282140000|2022-06-15 08:35:40|90.08|90.01|90.05|90.01|90.09|90.03|90.05|90.01|332
1655282150000|2022-06-15 08:35:50|90.04|90.02|90.05|90.01|90.05|90.02|90.04|89.99|96
1655282160000|2022-06-15 08:36:00|90.04||90.04||90.04||90.04||0
1655282170000|2022-06-15 08:36:10||90.02||90.02||90.02||90.02|0
1655282180000|2022-06-15 08:36:20||90.01||90.01||90.01||90.01|0
1655282210000|2022-06-15 08:36:50|90.06|90.03|90.08|90.02|90.08|90.04|90.05|90.01|8236
1655282220000|2022-06-15 08:37:00|90.07|90.01|90.01|89.97|90.07|90.02|89.99|89.95|10281
1655282230000|2022-06-15 08:37:10|90.02|89.98|90.11|90.05|90.14|90.09|90.02|89.98|9617
1655282240000|2022-06-15 08:37:20|90.12|90.06|90.12|90.05|90.12|90.06|90.12|90.05|26
1655282250000|2022-06-15 08:37:30|90.11||90.12||90.12||90.11||0
1655282260000|2022-06-15 08:37:40|90.13|90.06|90.14|90.1|90.17|90.11|90.13|90.06|1
1655282270000|2022-06-15 08:37:50|90.15|90.08|90.12|90.08|90.15|90.08|90.12|90.05|3907
1655282280000|2022-06-15 08:38:00|90.13|90.09|90.08|90.05|90.13|90.09|90.07|90.04|7616
1655282290000|2022-06-15 08:38:10|90.09|90.06|90.08|90.05|90.1|90.06|90.08|90.05|0
1655282300000|2022-06-15 08:38:20|90.09||90.09||90.09||90.09||0
1655282310000|2022-06-15 08:38:30|90.08|90.06|90.08|90.05|90.08|90.06|90.08|90.05|0
1655282320000|2022-06-15 08:38:40|90.09|90.06|90.08|90.05|90.09|90.06|90.08|90.05|6
1655282350000|2022-06-15 08:39:10|90.09|90.06|90.09|90.05|90.09|90.06|90.09|90.05|16500
1655282360000|2022-06-15 08:39:20|90.08||90.09||90.09||90.08||2
1655282380000|2022-06-15 08:39:40||90.06||90.05||90.06||90.05|51
1655282390000|2022-06-15 08:39:50|90.11|90.07|90.1|90.07|90.13|90.1|90.1|90.05|1141
1655282400000|2022-06-15 08:40:00|90.12|90.08|90.07|90.05|90.12|90.08|90.07|90.05|1976
1655282410000|2022-06-15 08:40:10|90.06|90.02|90.14|90.09|90.14|90.09|90.05|90.01|3873
1655282420000|2022-06-15 08:40:20||90.08||90.08||90.09||90.07|0
1655282430000|2022-06-15 08:40:30|90.13|90.07|90.1|90.04|90.13|90.07|90.09|90.04|45
1655282440000|2022-06-15 08:40:40|90.11|90.06|90.11|90.07|90.11|90.08|90.11|90.06|0
1655282450000|2022-06-15 08:40:50|90.1|90.06|90.09|90.05|90.11|90.06|90.07|90.04|1114
1655282460000|2022-06-15 08:41:00||90.06||90.05||90.06||90.05|39
1655282470000|2022-06-15 08:41:10||90.07||90.05||90.07||90.05|0
1655282480000|2022-06-15 08:41:20|90.08|90.04|90.09|90.04|90.09|90.05|90.08|90.04|74
1655282500000|2022-06-15 08:41:40|90.08|90.05|90.09|90.05|90.09|90.06|90.08|90.05|0
1655282520000|2022-06-15 08:42:00|90.11|90.08|90.11|90.07|90.11|90.08|90.11|90.06|1777
1655282540000|2022-06-15 08:42:20||90.05||90.06||90.07||90.05|0
1655282550000|2022-06-15 08:42:30|90.1|90.07|90.11|90.07|90.11|90.07|90.1|90.06|1110
1655282560000|2022-06-15 08:42:40|90.1|90.06|90.1|90.06|90.1|90.06|90.1|90.06|0
1655282570000|2022-06-15 08:42:50|90.11|90.07|90.11|90.06|90.11|90.07|90.11|90.06|0
1655282580000|2022-06-15 08:43:00|90.1|90.05|90.08|90.03|90.1|90.05|90.07|90.03|2887
1655282590000|2022-06-15 08:43:10|90.07|90.01|90.06|90.03|90.08|90.03|90.05|90|6928
1655282600000|2022-06-15 08:43:20|90.08|90.04|90.11|90.08|90.11|90.08|90.08|90.04|4296
1655282610000|2022-06-15 08:43:30||90.06||90.06||90.06||90.06|0
1655282640000|2022-06-15 08:44:00|90.1||90.1||90.1||90.1||0
1655282650000|2022-06-15 08:44:10|90.11|90.07|90.17|90.12|90.21|90.16|90.11|90.07|14138
1655282660000|2022-06-15 08:44:20|90.16|90.13|90.3|90.25|90.3|90.25|90.16|90.13|22407
1655282670000|2022-06-15 08:44:30|90.31|90.26|90.29|90.24|90.31|90.28|90.26|90.24|17228
1655282680000|2022-06-15 08:44:40|90.28|90.25|90.35|90.3|90.35|90.3|90.28|90.25|7758
1655282690000|2022-06-15 08:44:50|90.34|90.28|90.3|90.27|90.34|90.28|90.3|90.27|2418
1655282700000|2022-06-15 08:45:00|90.31|90.28|90.34|90.31|90.34|90.31|90.31|90.27|6052
1655282710000|2022-06-15 08:45:10||90.32||90.32||90.32||90.32|0
1655282720000|2022-06-15 08:45:20|90.35|90.33|90.39|90.34|90.39|90.34|90.35|90.33|2193
1655282730000|2022-06-15 08:45:30|||||||||9344
1655282740000|2022-06-15 08:45:40|90.4|90.35|90.4|90.34|90.4|90.36|90.4|90.34|0
1655282750000|2022-06-15 08:45:50|90.38|90.31|90.4|90.35|90.41|90.36|90.33|90.31|19219
1655282760000|2022-06-15 08:46:00|90.38|90.33|90.38|90.35|90.4|90.35|90.38|90.32|3
1655282770000|2022-06-15 08:46:10|90.37|90.32|90.38|90.34|90.41|90.37|90.35|90.31|4665
1655282790000|2022-06-15 08:46:30|90.37|90.32|90.36|90.31|90.37|90.32|90.34|90.31|6431
1655282800000|2022-06-15 08:46:40|90.35|90.32|90.35|90.32|90.35|90.32|90.35|90.32|106
1655282810000|2022-06-15 08:46:50|90.36|90.33|90.37|90.32|90.37|90.33|90.36|90.32|2020
1655282820000|2022-06-15 08:47:00|90.38|90.33|90.38|90.32|90.38|90.33|90.36|90.32|2500
1655282830000|2022-06-15 08:47:10||90.33||90.32||90.33||90.32|0
1655282840000|2022-06-15 08:47:20|90.37|90.31|90.36|90.3|90.37|90.32|90.36|90.29|7847
1655282850000|2022-06-15 08:47:30|90.35|90.32|90.38|90.32|90.38|90.33|90.35|90.32|3526
1655282860000|2022-06-15 08:47:40|90.35||90.38||90.38||90.35||0
1655282870000|2022-06-15 08:47:50|||||||||11
1655282890000|2022-06-15 08:48:10|90.37|90.3|90.33|90.3|90.37|90.3|90.33|90.3|1753
1655282900000|2022-06-15 08:48:20|90.35|90.31|90.34|90.31|90.35|90.31|90.34|90.31|0
1655282910000|2022-06-15 08:48:30|90.32||90.34||90.34||90.32||0
1655282920000|2022-06-15 08:48:40|90.33|90.3|90.31|90.26|90.33|90.3|90.28|90.24|2635
1655282940000|2022-06-15 08:49:00|90.32|90.27|90.42|90.37|90.44|90.37|90.32|90.27|3291
1655282950000|2022-06-15 08:49:10|90.44|90.39|90.37|90.34|90.46|90.41|90.37|90.33|2987
1655282970000|2022-06-15 08:49:30|90.36||90.37||90.37||90.36||0
1655282980000|2022-06-15 08:49:40|90.38|90.35|90.45|90.39|90.46|90.42|90.38|90.35|17556
1655282990000|2022-06-15 08:49:50|90.43|90.41|90.45|90.41|90.46|90.42|90.43|90.41|0
1655283010000|2022-06-15 08:50:10|90.43||90.43||90.43||90.43||20110
1655283020000|2022-06-15 08:50:20|||||||||1705
1655283030000|2022-06-15 08:50:30||90.42||90.41||90.42||90.41|6052
1655283050000|2022-06-15 08:50:50|||||||||1090
1655283060000|2022-06-15 08:51:00|90.41|90.39|90.43|90.4|90.43|90.41|90.41|90.39|1481
1655283080000|2022-06-15 08:51:20||90.39||90.39||90.39||90.39|0
1655283090000|2022-06-15 08:51:30|90.42||90.43||90.43||90.42||0
1655283100000|2022-06-15 08:51:40|90.45|90.4|90.43|90.4|90.45|90.4|90.43|90.4|0
1655283110000|2022-06-15 08:51:50|90.45|90.39|90.45|90.39|90.45|90.4|90.45|90.39|12474
1655283120000|2022-06-15 08:52:00|90.44|90.4|90.42|90.39|90.44|90.4|90.41|90.39|0
1655283140000|2022-06-15 08:52:20|90.43|90.41|90.44|90.39|90.45|90.41|90.43|90.39|9
1655283150000|2022-06-15 08:52:30|90.43||90.42||90.43||90.42||0
1655283160000|2022-06-15 08:52:40|90.43||90.43||90.43||90.43||0
1655283170000|2022-06-15 08:52:50|90.42|90.4|90.35|90.33|90.43|90.4|90.35|90.33|7002
1655283180000|2022-06-15 08:53:00|||||||||10136
1655283190000|2022-06-15 08:53:10|90.37|90.34|90.39|90.34|90.39|90.37|90.37|90.33|15070
1655283200000|2022-06-15 08:53:20|90.38|90.35|90.37|90.34|90.38|90.35|90.37|90.34|60
1655283210000|2022-06-15 08:53:30|90.36||90.37||90.37||90.36||0
1655283220000|2022-06-15 08:53:40|90.36|90.33|90.33|90.29|90.36|90.33|90.33|90.27|14421
1655283230000|2022-06-15 08:53:50|90.35|90.3|90.36|90.31|90.39|90.33|90.35|90.3|4319
1655283240000|2022-06-15 08:54:00|90.35|90.32|90.46|90.43|90.46|90.44|90.35|90.32|14227
1655283250000|2022-06-15 08:54:10|90.45|90.44|90.46|90.43|90.46|90.44|90.45|90.43|8215
1655283260000|2022-06-15 08:54:20|90.44|90.41|90.45|90.41|90.46|90.41|90.42|90.41|8461
1655283270000|2022-06-15 08:54:30|90.44||90.44||90.44||90.44||0
1655283280000|2022-06-15 08:54:40|||||||||1105
1655283300000|2022-06-15 08:55:00|90.43|90.39|90.45|90.4|90.46|90.4|90.41|90.37|8129
1655283310000|2022-06-15 08:55:10|90.46|90.41|90.44|90.4|90.46|90.42|90.44|90.4|2500
1655283330000|2022-06-15 08:55:30|90.43||90.43||90.43||90.43||0
1655283340000|2022-06-15 08:55:40|90.44|90.41|90.56|90.52|90.62|90.55|90.44|90.41|71047
1655283350000|2022-06-15 08:55:50|90.55|90.49|90.53|90.47|90.55|90.49|90.52|90.47|12947
1655283360000|2022-06-15 08:56:00|90.54|90.49|90.6|90.56|90.6|90.56|90.54|90.49|24400
1655283370000|2022-06-15 08:56:10||90.57||90.57||90.58||90.57|0
1655283380000|2022-06-15 08:56:20|90.61|90.58|90.64|90.61|90.69|90.63|90.61|90.58|1575
1655283390000|2022-06-15 08:56:30|90.63|90.59|90.62|90.59|90.64|90.59|90.61|90.59|8802
1655283400000|2022-06-15 08:56:40|90.61|90.57|90.59|90.56|90.61|90.57|90.59|90.54|37013
1655283410000|2022-06-15 08:56:50|||||||||2000
1655283420000|2022-06-15 08:57:00|90.58|90.57|90.59|90.56|90.59|90.57|90.58|90.56|2287
1655283440000|2022-06-15 08:57:20|||||||||2250
1655283450000|2022-06-15 08:57:30|90.58||90.58||90.58||90.58||1109
1655283470000|2022-06-15 08:57:50|90.59|90.57|90.59|90.56|90.59|90.58|90.59|90.56|966
1655283480000|2022-06-15 08:58:00|90.6|90.57|90.61|90.58|90.66|90.6|90.6|90.56|8807
1655283490000|2022-06-15 08:58:10|90.6|90.56|90.57|90.54|90.6|90.56|90.57|90.52|4912
1655283500000|2022-06-15 08:58:20|90.56|90.51|90.56|90.51|90.58|90.53|90.54|90.49|3448
1655283520000|2022-06-15 08:58:40|90.55||90.55||90.55||90.55||0
1655283530000|2022-06-15 08:58:50|90.54|90.49|90.58|90.53|90.58|90.55|90.51|90.48|12435
1655283540000|2022-06-15 08:59:00|90.57|90.49|90.53|90.5|90.57|90.5|90.51|90.47|356
1655283550000|2022-06-15 08:59:10|90.52|90.48|90.46|90.43|90.52|90.49|90.46|90.43|6654
1655283560000|2022-06-15 08:59:20|90.47|90.45|90.5|90.46|90.5|90.46|90.47|90.45|2000
1655283570000|2022-06-15 08:59:30|90.52|90.47|90.53|90.49|90.53|90.49|90.52|90.47|0
1655283580000|2022-06-15 08:59:40|90.55|90.47|90.53|90.5|90.57|90.52|90.53|90.47|2007
1655283590000|2022-06-15 08:59:50|90.52|90.47|90.5|90.48|90.52|90.48|90.5|90.45|9339
1655283600000|2022-06-15 09:00:00|90.51|90.49|90.49|90.43|90.52|90.49|90.49|90.43|4573
1655283610000|2022-06-15 09:00:10|90.48|90.42|90.45|90.41|90.48|90.43|90.38|90.35|40325
1655283620000|2022-06-15 09:00:20|90.47|90.43|90.33|90.31|90.47|90.43|90.33|90.27|17079
1655283630000|2022-06-15 09:00:30|90.34|90.32|90.41|90.34|90.42|90.36|90.34|90.3|2827
1655283640000|2022-06-15 09:00:40|90.38||90.39||90.39||90.38||0
1655283650000|2022-06-15 09:00:50|90.38||90.37||90.38||90.37||0
1655283660000|2022-06-15 09:01:00|90.38||90.37||90.38||90.37||1671
1655283670000|2022-06-15 09:01:10|90.38|90.36|90.36|90.33|90.39|90.36|90.34|90.3|12320
1655283680000|2022-06-15 09:01:20|90.35|90.3|90.3|90.28|90.35|90.3|90.3|90.27|459
1655283690000|2022-06-15 09:01:30|90.29|90.25|90.28|90.25|90.29|90.26|90.27|90.24|3449
1655283700000|2022-06-15 09:01:40|90.3|90.24|90.29|90.25|90.3|90.26|90.29|90.24|2976
1655283710000|2022-06-15 09:01:50|90.28||90.28||90.28||90.27||9036
1655283720000|2022-06-15 09:02:00|90.26|90.24|90.27|90.23|90.27|90.24|90.25|90.18|12452
1655283730000|2022-06-15 09:02:10|90.28|90.24|90.27|90.23|90.28|90.24|90.27|90.23|156
1655283740000|2022-06-15 09:02:20|||||||||1400
1655283750000|2022-06-15 09:02:30|90.26|90.21|90.22|90.2|90.26|90.21|90.21|90.16|444
1655283760000|2022-06-15 09:02:40|90.21|90.18|90.22|90.17|90.22|90.18|90.21|90.16|2526
1655283770000|2022-06-15 09:02:50|90.21|90.16|90.18|90.15|90.21|90.16|90.18|90.12|7607
1655283780000|2022-06-15 09:03:00|90.17|90.12|90.16|90.11|90.18|90.13|90.13|90.08|6196
1655283790000|2022-06-15 09:03:10|90.14|90.1|90.14|90.1|90.14|90.1|90.14|90.1|690
1655283800000|2022-06-15 09:03:20|90.13||90.12||90.13||90.12||320
1655283810000|2022-06-15 09:03:30|90.11|90.08|90.09|90.04|90.11|90.08|90.07|90.01|2472
1655283820000|2022-06-15 09:03:40|90.11|90.05|90.11|90.06|90.12|90.06|90.1|90.04|0
1655283830000|2022-06-15 09:03:50|90.1|90.04|90.14|90.12|90.17|90.13|90.1|90.02|7708
1655283840000|2022-06-15 09:04:00|90.16|90.14|90.17|90.13|90.17|90.14|90.16|90.12|8097
1655283850000|2022-06-15 09:04:10|90.16|90.12|90.12|90.07|90.16|90.12|90.1|90.04|15759
1655283860000|2022-06-15 09:04:20|90.13|90.08|90.13|90.07|90.14|90.1|90.13|90.07|2950
1655283870000|2022-06-15 09:04:30|90.12||90.11||90.12||90.1||822
1655283880000|2022-06-15 09:04:40|90.1||90.11||90.11||90.1||5532
1655283900000|2022-06-15 09:05:00|90.1|90.08|90.17|90.13|90.17|90.13|90.1|90.08|19198
1655283910000|2022-06-15 09:05:10||90.14||90.13||90.14||90.13|742
1655283920000|2022-06-15 09:05:20|90.19|90.16|90.22|90.17|90.23|90.17|90.19|90.15|14046
1655283930000|2022-06-15 09:05:30|90.23|90.18|90.25|90.18|90.26|90.2|90.23|90.18|49
1655283940000|2022-06-15 09:05:40|90.26|90.2|90.23|90.2|90.26|90.2|90.22|90.18|610
1655283960000|2022-06-15 09:06:00|||||||||1099
1655284000000|2022-06-15 09:06:40|90.22|90.18|90.28|90.21|90.31|90.24|90.22|90.18|4469
1655284010000|2022-06-15 09:06:50||90.22||90.23||90.23||90.22|8
1655284020000|2022-06-15 09:07:00||90.22||90.22||90.22||90.22|215
1655284040000|2022-06-15 09:07:20|||||||||53
1655284050000|2022-06-15 09:07:30|90.27|90.2|90.24|90.2|90.28|90.2|90.23|90.18|1367
1655284070000|2022-06-15 09:07:50||90.21||90.2||90.21||90.2|0
1655284080000|2022-06-15 09:08:00|90.26|90.21|90.29|90.23|90.35|90.28|90.24|90.2|13849
1655284090000|2022-06-15 09:08:10|90.28|90.24|90.29|90.23|90.31|90.24|90.27|90.23|481
1655284100000|2022-06-15 09:08:20|90.3||90.29||90.3||90.29||76
1655284120000|2022-06-15 09:08:40|90.27||90.29||90.29||90.27||0
1655284130000|2022-06-15 09:08:50|90.28||90.28||90.29||90.28||0
1655284140000|2022-06-15 09:09:00|90.27|90.22|90.19|90.15|90.27|90.22|90.18|90.15|15473
1655284150000|2022-06-15 09:09:10|90.2|90.13|90.09|90.02|90.2|90.13|90.03|90|33910
1655284160000|2022-06-15 09:09:20|90.11|90.04|90.2|90.14|90.24|90.16|90.11|90.04|8144
1655284170000|2022-06-15 09:09:30|90.21||90.2||90.21||90.2||3
1655284180000|2022-06-15 09:09:40|90.18|90.15|90.21|90.15|90.21|90.15|90.18|90.15|2119
1655284190000|2022-06-15 09:09:50|90.2|90.14|90.2|90.14|90.21|90.15|90.2|90.14|5252
1655284200000|2022-06-15 09:10:00|90.18|90.15|90.2|90.14|90.21|90.15|90.18|90.14|13
1655284210000|2022-06-15 09:10:10|90.21||90.2||90.21||90.2||0
1655284220000|2022-06-15 09:10:20|90.18||90.2||90.2||90.18||500
1655284230000|2022-06-15 09:10:30|90.21|90.13|90.21|90.15|90.22|90.16|90.2|90.13|0
1655284240000|2022-06-15 09:10:40|90.2|90.12|90.14|90.08|90.21|90.12|90.13|90.07|7912
1655284250000|2022-06-15 09:10:50|90.15|90.09|90.16|90.1|90.17|90.11|90.14|90.09|10
1655284260000|2022-06-15 09:11:00|90.14|90.08|90.07|90.01|90.14|90.08|90.05|89.99|264
1655284270000|2022-06-15 09:11:10|90.06|90|90.05|89.99|90.06|90|90.03|89.96|0
1655284280000|2022-06-15 09:11:20||89.98||89.98||89.98||89.98|0
1655284290000|2022-06-15 09:11:30|90.03|89.97|90.03|89.95|90.03|89.97|90.03|89.95|150
1655284300000|2022-06-15 09:11:40|90.01|89.94|90|89.94|90.01|89.94|90|89.94|0
1655284310000|2022-06-15 09:11:50||89.93||89.94||89.94||89.93|0
1655284320000|2022-06-15 09:12:00|89.99|89.95|89.99|89.92|90|89.95|89.97|89.9|0
1655284330000|2022-06-15 09:12:10|89.96|89.91|89.98|89.92|89.99|89.92|89.96|89.89|0
1655284340000|2022-06-15 09:12:20|89.96|89.9|89.95|89.88|89.96|89.9|89.95|89.87|3700
1655284350000|2022-06-15 09:12:30||89.87||89.87||89.87||89.87|0
1655284360000|2022-06-15 09:12:40|||||||||20
1655284370000|2022-06-15 09:12:50|89.94|89.86|89.92|89.86|89.94|89.88|89.89|89.82|2760
1655284380000|2022-06-15 09:13:00||89.85||89.85||89.86||89.84|200
1655284390000|2022-06-15 09:13:10|89.9|89.84|89.9|89.84|89.9|89.84|89.9|89.84|0
1655284410000|2022-06-15 09:13:30|89.92||89.92||89.92||89.92||0
1655284420000|2022-06-15 09:13:40|89.91|89.83|89.87|89.82|89.92|89.83|89.86|89.82|0
1655284450000|2022-06-15 09:14:10|89.89|89.83|89.95|89.89|89.95|89.89|89.89|89.83|7772
1655284460000|2022-06-15 09:14:20|89.96|89.88|90.01|89.95|90.03|89.96|89.96|89.88|0
1655284470000|2022-06-15 09:14:30|90.02|89.96|90.01|89.95|90.02|89.96|90.01|89.95|0
1655284480000|2022-06-15 09:14:40|90|89.94|89.97|89.91|90.01|89.95|89.95|89.88|18918
1655284490000|2022-06-15 09:14:50|89.96||89.96||89.96||89.96||4007
1655284500000|2022-06-15 09:15:00|89.95||89.96||89.96||89.95||0
1655284510000|2022-06-15 09:15:10|89.97|89.93|89.99|89.92|90|89.94|89.97|89.91|0
1655284520000|2022-06-15 09:15:20|90|89.93|90|89.92|90|89.93|89.99|89.92|0
1655284530000|2022-06-15 09:15:30|89.99|89.93|89.99|89.92|90|89.93|89.99|89.92|5010
1655284540000|2022-06-15 09:15:40|90||89.99||90||89.99||0
1655284560000|2022-06-15 09:16:00|89.97|89.94|90.01|89.94|90.02|89.95|89.96|89.94|1192
1655284580000|2022-06-15 09:16:20|90|89.93|90.01|89.93|90.01|89.93|89.98|89.92|1017
1655284600000|2022-06-15 09:16:40|90.02|89.95|90.06|90.01|90.06|90.02|90.02|89.95|12950
1655284620000|2022-06-15 09:17:00||90.02||90.02||90.02||90.02|0
1655284630000|2022-06-15 09:17:10|90.09|90.03|90.08|90.02|90.1|90.04|90.08|90.02|360
1655284640000|2022-06-15 09:17:20|90.07||90.08||90.09||90.07||0
1655284650000|2022-06-15 09:17:30|90.11|90.03|90.12|90.07|90.12|90.08|90.11|90.03|1268
1655284660000|2022-06-15 09:17:40|90.14|90.08|90.16|90.09|90.18|90.11|90.14|90.08|2540
1655284680000|2022-06-15 09:18:00|90.17||90.17||90.17||90.17||32741
1655284690000|2022-06-15 09:18:10|90.16|90.11|90.18|90.11|90.18|90.11|90.16|90.11|39185
1655284700000|2022-06-15 09:18:20|90.16||90.16||90.16||90.16||1000
1655284720000|2022-06-15 09:18:40|90.14|90.09|90.16|90.09|90.16|90.09|90.13|90.09|593
1655284730000|2022-06-15 09:18:50|90.17|90.1|90.18|90.12|90.18|90.12|90.17|90.1|0
1655284740000|2022-06-15 09:19:00|90.17|90.1|90.17|90.1|90.17|90.1|90.17|90.1|0
1655284750000|2022-06-15 09:19:10|90.18|90.12|90.17|90.1|90.18|90.12|90.17|90.1|0
1655284770000|2022-06-15 09:19:30|90.15||90.15||90.15||90.15||0
1655284780000|2022-06-15 09:19:40|90.17|90.11|90.19|90.14|90.21|90.14|90.17|90.11|1718
1655284790000|2022-06-15 09:19:50|||||||||947
1655284800000|2022-06-15 09:20:00|90.21|90.15|90.25|90.2|90.26|90.2|90.19|90.15|2740
1655284840000|2022-06-15 09:20:40|||||||||55181
1655284850000|2022-06-15 09:20:50||90.21||90.21||90.21||90.21|0
1655284860000|2022-06-15 09:21:00|90.27|90.22|90.28|90.27|90.28|90.27|90.25|90.22|13347
1655284870000|2022-06-15 09:21:10|90.27|90.26|90.31|90.26|90.36|90.28|90.27|90.25|16640
1655284890000|2022-06-15 09:21:30|90.29||90.31||90.31||90.29||0
1655284900000|2022-06-15 09:21:40|90.3||90.31||90.31||90.3||0
1655284930000|2022-06-15 09:22:10|90.3|90.25|90.26|90.22|90.3|90.25|90.24|90.2|8609
1655284940000|2022-06-15 09:22:20|||||||||7012
1655284950000|2022-06-15 09:22:30|||||||||2303
1655284960000|2022-06-15 09:22:40|90.24|90.2|90.24|90.2|90.24|90.2|90.21|90.19|6317
1655284970000|2022-06-15 09:22:50|90.26|90.21|90.25|90.21|90.26|90.21|90.25|90.21|0
1655284990000|2022-06-15 09:23:10|90.27|90.22|90.28|90.23|90.32|90.26|90.27|90.22|2218
1655285000000|2022-06-15 09:23:20||90.24||90.23||90.24||90.23|11
1655285010000|2022-06-15 09:23:30|90.29|90.24|90.29|90.23|90.29|90.26|90.27|90.23|10910
1655285020000|2022-06-15 09:23:40||90.24||90.23||90.24||90.23|1400
1655285030000|2022-06-15 09:23:50||90.24||90.24||90.24||90.24|0
1655285050000|2022-06-15 09:24:10||90.26||90.24||90.26||90.24|0
1655285060000|2022-06-15 09:24:20||90.23||90.23||90.25||90.23|0
1655285070000|2022-06-15 09:24:30|90.28|90.22|90.24|90.2|90.28|90.22|90.24|90.2|2979
1655285080000|2022-06-15 09:24:40|90.26||90.26||90.26||90.26||0
1655285090000|2022-06-15 09:24:50|90.25||90.25||90.25||90.25||13166
1655285100000|2022-06-15 09:25:00|90.26|90.21|90.26|90.2|90.26|90.21|90.26|90.2|11
1655285120000|2022-06-15 09:25:20|90.25|90.21|90.32|90.27|90.34|90.28|90.25|90.21|1181
1655285130000|2022-06-15 09:25:30|90.3|90.25|90.31|90.27|90.32|90.27|90.3|90.25|0
1655285150000|2022-06-15 09:25:50|90.3|90.25|90.27|90.25|90.3|90.25|90.27|90.25|309
1655285160000|2022-06-15 09:26:00|90.3||90.3||90.3||90.3||1176
1655285170000|2022-06-15 09:26:10||90.26||90.25||90.26||90.25|0
1655285180000|2022-06-15 09:26:20|90.32|90.26|90.31|90.26|90.32|90.26|90.31|90.26|0
1655285190000|2022-06-15 09:26:30|90.3|90.25|90.3|90.25|90.3|90.25|90.3|90.25|0
1655285200000|2022-06-15 09:26:40|||||||||1097
1655285230000|2022-06-15 09:27:10|90.31|90.27|90.34|90.31|90.34|90.31|90.31|90.27|2416
1655285240000|2022-06-15 09:27:20||90.3||90.31||90.31||90.29|2740
1655285260000|2022-06-15 09:27:40|90.33|90.3|90.34|90.31|90.34|90.31|90.33|90.3|6250
1655285280000|2022-06-15 09:28:00|90.36|90.33|90.41|90.38|90.44|90.38|90.36|90.33|972
1655285300000|2022-06-15 09:28:20|90.43|90.39|90.41|90.38|90.44|90.39|90.41|90.38|80
1655285310000|2022-06-15 09:28:30|90.43|90.39|90.43|90.38|90.44|90.4|90.43|90.38|2677
1655285320000|2022-06-15 09:28:40|90.42||90.42||90.42||90.42||0
1655285330000|2022-06-15 09:28:50|90.44|90.39|90.47|90.43|90.48|90.43|90.44|90.39|4755
1655285340000|2022-06-15 09:29:00|90.46|90.41|90.45|90.4|90.46|90.41|90.44|90.39|5013
1655285350000|2022-06-15 09:29:10|90.46|90.41|90.5|90.44|90.5|90.44|90.46|90.41|5270
1655285360000|2022-06-15 09:29:20|90.49|90.43|90.48|90.44|90.49|90.44|90.47|90.41|164
1655285370000|2022-06-15 09:29:30|90.49|90.45|90.5|90.44|90.5|90.45|90.49|90.44|0
1655285390000|2022-06-15 09:29:50|90.49|90.45|90.5|90.45|90.5|90.45|90.49|90.45|0
1655285400000|2022-06-15 09:30:00|90.49|90.46|90.5|90.45|90.55|90.5|90.49|90.45|18150
1655285410000|2022-06-15 09:30:10|90.49|90.43|90.49|90.43|90.49|90.43|90.49|90.43|1047
1655285420000|2022-06-15 09:30:20||90.44||90.44||90.44||90.44|0
1655285430000|2022-06-15 09:30:30|90.5|90.45|90.5|90.45|90.5|90.47|90.5|90.45|0
1655285440000|2022-06-15 09:30:40||90.44||90.45||90.45||90.44|21981
1655285460000|2022-06-15 09:31:00||90.44||90.44||90.44||90.44|0
1655285470000|2022-06-15 09:31:10|90.49||90.49||90.49||90.49||5473
1655285480000|2022-06-15 09:31:20|90.5|90.45|90.5|90.45|90.5|90.47|90.5|90.44|160
1655285500000|2022-06-15 09:31:40|90.51||90.5||90.51||90.5||4884
1655285510000|2022-06-15 09:31:50|||||||||3
1655285520000|2022-06-15 09:32:00|90.49|90.46|90.5|90.45|90.5|90.46|90.49|90.45|1600
1655285530000|2022-06-15 09:32:10|90.49||90.5||90.5||90.49||0
1655285540000|2022-06-15 09:32:20|90.49|90.46|90.49|90.45|90.49|90.46|90.49|90.45|1877
1655285550000|2022-06-15 09:32:30|90.5||90.5||90.5||90.5||0
1655285570000|2022-06-15 09:32:50|90.49|90.44|90.47|90.42|90.49|90.44|90.43|90.4|33606
1655285580000|2022-06-15 09:33:00|90.46|90.41|90.42|90.37|90.46|90.41|90.41|90.37|5277
1655285590000|2022-06-15 09:33:10|90.43|90.38|90.44|90.4|90.44|90.41|90.43|90.37|13630
1655285610000|2022-06-15 09:33:30|||||||||1115
1655285620000|2022-06-15 09:33:40|90.45|90.41|90.45|90.42|90.45|90.42|90.45|90.4|670
1655285630000|2022-06-15 09:33:50|||||||||317
1655285640000|2022-06-15 09:34:00||90.41||90.4||90.41||90.4|0
1655285660000|2022-06-15 09:34:20|90.46|90.42|90.56|90.49|90.57|90.51|90.46|90.42|11725
1655285670000|2022-06-15 09:34:30|90.57|90.5|90.56|90.5|90.58|90.53|90.56|90.49|0
1655285680000|2022-06-15 09:34:40|90.55|90.47|90.51|90.46|90.55|90.48|90.51|90.46|23018
1655285690000|2022-06-15 09:34:50|90.52|90.47|90.53|90.46|90.53|90.47|90.51|90.46|0
1655285700000|2022-06-15 09:35:00|90.52|90.45|90.5|90.43|90.53|90.48|90.48|90.43|4606
1655285710000|2022-06-15 09:35:10|90.48|90.42|90.48|90.42|90.48|90.42|90.46|90.42|0
1655285720000|2022-06-15 09:35:20|90.47||90.47||90.48||90.47||0
1655285730000|2022-06-15 09:35:30|90.48||90.48||90.48||90.48||0
1655285740000|2022-06-15 09:35:40|90.47||90.46||90.48||90.45||2
1655285750000|2022-06-15 09:35:50|||||||||5002
1655285760000|2022-06-15 09:36:00|90.45|90.41|90.4|90.37|90.45|90.41|90.4|90.37|21509
1655285770000|2022-06-15 09:36:10|90.42|90.38|90.42|90.38|90.42|90.38|90.41|90.38|0
1655285780000|2022-06-15 09:36:20|90.41|90.37|90.42|90.37|90.42|90.37|90.41|90.37|0
1655285790000|2022-06-15 09:36:30|90.41|90.38|90.42|90.38|90.42|90.38|90.41|90.37|0
1655285800000|2022-06-15 09:36:40||90.39||90.38||90.39||90.38|0
1655285810000|2022-06-15 09:36:50|90.41|90.37|90.38|90.35|90.41|90.37|90.36|90.32|25289
1655285820000|2022-06-15 09:37:00||90.34||90.34||90.34||90.34|0
1655285830000|2022-06-15 09:37:10|||||||||21
1655285850000|2022-06-15 09:37:30|90.37|90.35|90.37|90.34|90.38|90.35|90.37|90.34|5506
1655285860000|2022-06-15 09:37:40|90.39|90.32|90.31|90.28|90.39|90.32|90.31|90.25|8910
1655285870000|2022-06-15 09:37:50|90.32|90.29|90.34|90.31|90.34|90.31|90.32|90.29|453
1655285880000|2022-06-15 09:38:00||90.3||90.29||90.3||90.29|0
1655285890000|2022-06-15 09:38:10|90.33|90.28|90.33|90.29|90.33|90.29|90.33|90.26|0
1655285900000|2022-06-15 09:38:20|90.31|90.28|90.3|90.25|90.31|90.28|90.27|90.21|10181
1655285910000|2022-06-15 09:38:30|90.31|90.26|90.31|90.26|90.31|90.27|90.29|90.26|0
1655285920000|2022-06-15 09:38:40|||||||||55487
1655285930000|2022-06-15 09:38:50|90.3|90.25|90.31|90.26|90.31|90.26|90.3|90.25|0
1655285940000|2022-06-15 09:39:00|90.3|90.27|90.28|90.26|90.31|90.27|90.28|90.26|0
1655285970000|2022-06-15 09:39:30|90.27|90.23|90.26|90.22|90.27|90.23|90.26|90.19|748
1655285980000|2022-06-15 09:39:40|90.27||90.25||90.28||90.25||48
1655285990000|2022-06-15 09:39:50|90.27||90.26||90.27||90.26||4
1655286000000|2022-06-15 09:40:00|90.27|90.23|90.26|90.22|90.28|90.23|90.26|90.22|11647
1655286010000|2022-06-15 09:40:10|90.25|90.21|90.22|90.18|90.25|90.21|90.2|90.16|15275
1655286020000|2022-06-15 09:40:20|90.21|90.16|90.21|90.16|90.21|90.16|90.19|90.13|3107
1655286040000|2022-06-15 09:40:40|90.19|90.14|90.17|90.13|90.19|90.14|90.17|90.13|2005
1655286050000|2022-06-15 09:40:50|90.19||90.18||90.19||90.18||0
1655286060000|2022-06-15 09:41:00|90.17|90.14|90.16|90.13|90.17|90.14|90.16|90.13|0
1655286080000|2022-06-15 09:41:20|90.17|90.15|90.13|90.05|90.17|90.15|90.11|90.05|19470
1655286090000|2022-06-15 09:41:30|90.11|90.07|90.13|90.08|90.13|90.08|90.11|90.07|0
1655286100000|2022-06-15 09:41:40|90.12|90.07|90.12|90.07|90.12|90.07|90.12|90.07|0
1655286120000|2022-06-15 09:42:00|90.13|90.08|90.13|90.1|90.13|90.1|90.11|90.07|0
1655286130000|2022-06-15 09:42:10|90.15|90.12|90.12|90.07|90.17|90.13|90.12|90.07|8297
1655286140000|2022-06-15 09:42:20|90.14|90.08|90.14|90.08|90.14|90.08|90.14|90.08|0
1655286160000|2022-06-15 09:42:40|90.13|90.09|90.22|90.17|90.24|90.19|90.13|90.09|6628
1655286170000|2022-06-15 09:42:50|90.23|90.18|90.24|90.2|90.3|90.24|90.23|90.17|31062
1655286180000|2022-06-15 09:43:00|90.25|90.21|90.23|90.2|90.3|90.23|90.23|90.18|7057
1655286190000|2022-06-15 09:43:10|90.25|90.21|90.27|90.21|90.27|90.21|90.25|90.18|0
1655286200000|2022-06-15 09:43:20|90.26||90.27||90.27||90.26||0
1655286210000|2022-06-15 09:43:30|90.25|90.19|90.21|90.14|90.25|90.19|90.18|90.13|3693
1655286220000|2022-06-15 09:43:40|90.22|90.15|90.35|90.29|90.41|90.35|90.22|90.15|21818
1655286230000|2022-06-15 09:43:50|90.34|90.28|90.59|90.5|90.61|90.55|90.33|90.26|51461
1655286240000|2022-06-15 09:44:00|90.6|90.51|90.37|90.31|90.64|90.56|90.34|90.3|33565
1655286250000|2022-06-15 09:44:10|90.4|90.32|90.43|90.36|90.46|90.4|90.37|90.31|21206
1655286260000|2022-06-15 09:44:20|90.42|90.34|90.45|90.38|90.45|90.38|90.37|90.34|1253
1655286270000|2022-06-15 09:44:30|90.44||90.45||90.45||90.44||0
1655286280000|2022-06-15 09:44:40|90.44|90.36|90.38|90.34|90.44|90.36|90.35|90.34|15283
1655286290000|2022-06-15 09:44:50||90.35||90.35||90.35||90.35|0
1655286300000|2022-06-15 09:45:00|90.37|90.36|90.46|90.37|90.46|90.4|90.37|90.36|3579
1655286310000|2022-06-15 09:45:10|90.45||90.45||90.45||90.45||0
1655286320000|2022-06-15 09:45:20|90.44||90.43||90.44||90.43||0
1655286330000|2022-06-15 09:45:30|90.42|90.36|90.41|90.36|90.42|90.36|90.41|90.35|3577
1655286340000|2022-06-15 09:45:40|90.43|90.37|90.41|90.36|90.43|90.37|90.4|90.36|9423
1655286350000|2022-06-15 09:45:50|90.4|90.35|90.36|90.28|90.4|90.35|90.35|90.28|10586
1655286360000|2022-06-15 09:46:00|90.35|90.27|90.29|90.22|90.35|90.29|90.28|90.19|6097
1655286370000|2022-06-15 09:46:10|90.28|90.23|90.29|90.21|90.29|90.24|90.28|90.2|0
1655286380000|2022-06-15 09:46:20|90.28|90.2|90.31|90.24|90.34|90.27|90.27|90.2|8141
1655286390000|2022-06-15 09:46:30|90.32|90.25|90.33|90.25|90.33|90.25|90.32|90.25|0
1655286400000|2022-06-15 09:46:40|90.32||90.32||90.32||90.32||0
1655286410000|2022-06-15 09:46:50|90.3|90.23|90.26|90.21|90.3|90.23|90.24|90.21|3214
1655286420000|2022-06-15 09:47:00|90.27|90.2|90.29|90.2|90.29|90.2|90.27|90.2|0
1655286430000|2022-06-15 09:47:10|90.28|90.22|90.28|90.22|90.28|90.22|90.28|90.22|0
1655286440000|2022-06-15 09:47:20|90.27|90.2|90.26|90.2|90.27|90.2|90.24|90.2|304
1655286450000|2022-06-15 09:47:30|90.24||90.25||90.26||90.24||375
1655286460000|2022-06-15 09:47:40|||||||||5
1655286470000|2022-06-15 09:47:50|90.22|90.17|90.25|90.18|90.25|90.18|90.22|90.16|11136
1655286480000|2022-06-15 09:48:00|90.24|90.19|90.24|90.18|90.25|90.19|90.24|90.18|0
1655286490000|2022-06-15 09:48:10|90.25|90.19|90.3|90.23|90.32|90.25|90.24|90.18|1259
1655286500000|2022-06-15 09:48:20|90.29|90.22|90.32|90.24|90.32|90.24|90.28|90.22|11077
1655286510000|2022-06-15 09:48:30|90.33||90.32||90.33||90.32||0
1655286520000|2022-06-15 09:48:40|90.3||90.3||90.32||90.3||55
1655286530000|2022-06-15 09:48:50|90.31||90.3||90.31||90.3||0
1655286540000|2022-06-15 09:49:00|90.31||90.32||90.32||90.31||1060
1655286550000|2022-06-15 09:49:10|90.33|90.25|90.35|90.3|90.35|90.3|90.31|90.25|13652
1655286560000|2022-06-15 09:49:20|90.34|90.28|90.34|90.28|90.34|90.28|90.34|90.28|10
1655286580000|2022-06-15 09:49:40|90.35||90.35||90.35||90.35||0
1655286590000|2022-06-15 09:49:50|90.32|90.27|90.26|90.2|90.32|90.27|90.25|90.18|14445
1655286630000|2022-06-15 09:50:30||90.21||90.2||90.21||90.2|0
1655286640000|2022-06-15 09:50:40|90.25||90.25||90.25||90.25||0
1655286650000|2022-06-15 09:50:50|90.24|90.21|90.24|90.18|90.24|90.21|90.22|90.18|2646
1655286660000|2022-06-15 09:51:00|90.25|90.19|90.35|90.28|90.35|90.29|90.25|90.19|1855
1655286670000|2022-06-15 09:51:10|90.34|90.26|90.31|90.24|90.34|90.26|90.31|90.24|2500
1655286680000|2022-06-15 09:51:20|90.29|90.23|90.27|90.22|90.31|90.23|90.24|90.18|1248
1655286690000|2022-06-15 09:51:30|90.28|90.19|90.32|90.27|90.32|90.27|90.28|90.19|2500
1655286700000|2022-06-15 09:51:40||90.26||90.24||90.26||90.24|0
1655286710000|2022-06-15 09:51:50|90.31|90.25|90.29|90.25|90.31|90.25|90.29|90.25|0
1655286720000|2022-06-15 09:52:00|90.28|90.2|90.26|90.21|90.28|90.21|90.24|90.18|1367
1655286730000|2022-06-15 09:52:10|90.24||90.26||90.26||90.24||0
1655286740000|2022-06-15 09:52:20|90.24||90.24||90.25||90.24||0
1655286750000|2022-06-15 09:52:30|90.23|90.18|90.23|90.18|90.24|90.19|90.22|90.18|1140
1655286770000|2022-06-15 09:52:50|90.21|90.16|90.21|90.16|90.22|90.16|90.2|90.16|2783
1655286780000|2022-06-15 09:53:00|90.23|90.17|90.24|90.18|90.24|90.18|90.22|90.17|2
1655286800000|2022-06-15 09:53:20|90.23|90.17|90.23|90.18|90.23|90.18|90.23|90.17|0
1655286820000|2022-06-15 09:53:40|||||||||1654
1655286840000|2022-06-15 09:54:00|90.21|90.16|90.2|90.14|90.22|90.16|90.18|90.14|11570
1655286850000|2022-06-15 09:54:10|90.19|90.15|90.21|90.15|90.21|90.15|90.19|90.15|0
1655286860000|2022-06-15 09:54:20|90.2|90.16|90.21|90.16|90.21|90.16|90.19|90.15|0
1655286870000|2022-06-15 09:54:30|90.2||90.2||90.21||90.2||0
1655286880000|2022-06-15 09:54:40|90.21||90.21||90.21||90.21||0
1655286890000|2022-06-15 09:54:50||90.17||90.16||90.18||90.16|0
1655286900000|2022-06-15 09:55:00|90.2|90.15|90.18|90.13|90.21|90.15|90.18|90.13|2163
1655286910000|2022-06-15 09:55:10|90.19|90.14|90.2|90.15|90.21|90.15|90.19|90.14|4
1655286920000|2022-06-15 09:55:20||90.16||90.16||90.17||90.16|6195
1655286930000|2022-06-15 09:55:30||90.15||90.15||90.15||90.15|0
1655286940000|2022-06-15 09:55:40||90.16||90.16||90.16||90.16|0
1655286950000|2022-06-15 09:55:50|90.19|90.15|90.17|90.11|90.19|90.15|90.15|90.11|5867
1655286960000|2022-06-15 09:56:00|90.18|90.12|90.18|90.14|90.2|90.14|90.17|90.11|10889
1655286970000|2022-06-15 09:56:10|90.2|90.15|90.2|90.15|90.21|90.18|90.2|90.14|4326
1655286980000|2022-06-15 09:56:20|90.21|90.16|90.23|90.2|90.23|90.2|90.21|90.16|16223
1655286990000|2022-06-15 09:56:30|90.22|90.19|90.22|90.18|90.23|90.19|90.21|90.18|96
1655287020000|2022-06-15 09:57:00|90.2|90.16|90.18|90.15|90.2|90.16|90.18|90.12|3625
1655287030000|2022-06-15 09:57:10|90.19||90.19||90.19||90.19||0
1655287050000|2022-06-15 09:57:30|90.18||90.18||90.19||90.18||0
1655287060000|2022-06-15 09:57:40|90.2|90.16|90.21|90.17|90.21|90.17|90.2|90.16|212
1655287070000|2022-06-15 09:57:50|90.2|90.16|90.2|90.16|90.21|90.16|90.2|90.15|11733
1655287080000|2022-06-15 09:58:00|||||||||3000
1655287090000|2022-06-15 09:58:10|90.21|90.17|90.22|90.16|90.23|90.2|90.2|90.16|7137
1655287110000|2022-06-15 09:58:30|90.21|90.14|90.18|90.15|90.22|90.15|90.18|90.12|5655
1655287120000|2022-06-15 09:58:40|90.2|90.16|90.19|90.15|90.2|90.16|90.19|90.15|0
1655287140000|2022-06-15 09:59:00||90.16||90.15||90.17||90.15|3861
1655287150000|2022-06-15 09:59:10|90.2|90.16|90.22|90.18|90.23|90.2|90.2|90.16|12589
1655287160000|2022-06-15 09:59:20|90.23|90.19|90.22|90.18|90.23|90.19|90.22|90.18|104
1655287170000|2022-06-15 09:59:30|90.23|90.19|90.23|90.18|90.23|90.19|90.23|90.18|0
1655287180000|2022-06-15 09:59:40|90.22||90.22||90.22||90.22||0
1655287200000|2022-06-15 10:00:00|90.21|90.17|90.19|90.15|90.22|90.17|90.18|90.15|6272
1655287220000|2022-06-15 10:00:20|90.18|90.13|90.18|90.13|90.18|90.16|90.16|90.13|6827
1655287240000|2022-06-15 10:00:40|90.17||90.17||90.17||90.17||0
1655287250000|2022-06-15 10:00:50|90.16||90.16||90.16||90.16||0
1655287260000|2022-06-15 10:01:00|90.17||90.17||90.17||90.17||0
1655287270000|2022-06-15 10:01:10|90.18|90.14|90.22|90.18|90.23|90.18|90.16|90.14|1531
1655287280000|2022-06-15 10:01:20|90.23|90.19|90.23|90.18|90.23|90.19|90.23|90.18|0
1655287300000|2022-06-15 10:01:40|90.25|90.19|90.3|90.25|90.3|90.25|90.24|90.19|21009
1655287310000|2022-06-15 10:01:50|90.29|90.23|90.3|90.23|90.3|90.23|90.29|90.23|0
1655287320000|2022-06-15 10:02:00|90.29|90.22|90.26|90.22|90.29|90.22|90.24|90.22|6719
1655287330000|2022-06-15 10:02:10|90.25||90.26||90.26||90.25||2000
1655287340000|2022-06-15 10:02:20|||||||||3332
1655287350000|2022-06-15 10:02:30|90.25|90.21|90.26|90.21|90.26|90.22|90.23|90.19|14791
1655287360000|2022-06-15 10:02:40|90.28|90.22|90.27|90.21|90.28|90.23|90.27|90.21|0
1655287370000|2022-06-15 10:02:50||90.22||90.21||90.22||90.21|5000
1655287380000|2022-06-15 10:03:00||90.22||90.21||90.23||90.21|23352
1655287390000|2022-06-15 10:03:10|90.26||90.26||90.27||90.25||0
1655287400000|2022-06-15 10:03:20|90.25|90.22|90.25|90.21|90.25|90.22|90.25|90.21|0
1655287410000|2022-06-15 10:03:30|90.26|90.2|90.21|90.18|90.26|90.2|90.18|90.16|29533
1655287420000|2022-06-15 10:03:40|90.23|90.19|90.23|90.19|90.25|90.2|90.22|90.19|6230
1655287430000|2022-06-15 10:03:50|90.22|90.18|90.18|90.13|90.22|90.18|90.17|90.13|11590
1655287440000|2022-06-15 10:04:00|90.19|90.14|90.19|90.13|90.19|90.15|90.17|90.1|11525
1655287450000|2022-06-15 10:04:10|90.18|90.14|90.18|90.14|90.18|90.14|90.18|90.13|4000
1655287460000|2022-06-15 10:04:20|90.19|90.16|90.18|90.15|90.19|90.16|90.18|90.15|293
1655287480000|2022-06-15 10:04:40||90.16||90.16||90.16||90.16|460
1655287490000|2022-06-15 10:04:50|90.19|90.17|90.23|90.19|90.24|90.21|90.19|90.17|12602
1655287500000|2022-06-15 10:05:00|90.22|90.16|90.12|90.08|90.22|90.16|90.12|90.08|40227
1655287510000|2022-06-15 10:05:10|90.11|90.06|90.16|90.12|90.19|90.13|90.1|90.04|44324
1655287530000|2022-06-15 10:05:30|90.17||90.17||90.18||90.17||5
1655287540000|2022-06-15 10:05:40|90.16|90.1|90.13|90.1|90.16|90.12|90.12|90.1|3576
1655287550000|2022-06-15 10:05:50|90.11|90.07|90.11|90.07|90.13|90.08|90.1|90.06|1685
1655287560000|2022-06-15 10:06:00|90.13|90.08|90.13|90.08|90.14|90.08|90.13|90.08|0
1655287570000|2022-06-15 10:06:10|90.12|90.07|90.08|90.03|90.12|90.07|90.06|90.01|18976
1655287580000|2022-06-15 10:06:20|90.09||90.08||90.09||90.08||0
1655287590000|2022-06-15 10:06:30|90.07||90.06||90.08||90.05||0
1655287600000|2022-06-15 10:06:40|90.05|90.01|90.02|89.97|90.05|90.01|90.01|89.97|4032
1655287610000|2022-06-15 10:06:50|90.04|89.99|90.04|89.99|90.05|89.99|90.02|89.97|7233
1655287620000|2022-06-15 10:07:00|90.06|89.97|90.03|89.99|90.06|90.01|90.03|89.97|7200
1655287630000|2022-06-15 10:07:10|90.01||90.03||90.03||90.01||30
1655287640000|2022-06-15 10:07:20|90.01||90.03||90.03||90.01||0
1655287650000|2022-06-15 10:07:30|90|89.96|90.05|90|90.05|90|90|89.94|2413
1655287660000|2022-06-15 10:07:40|90.06|90.01|90.06|90.02|90.06|90.02|90.05|90|0
1655287680000|2022-06-15 10:08:00||90.01||90.02||90.02||90|0
1655287700000|2022-06-15 10:08:20|90.05|90|90.05|90|90.06|90|90.05|89.99|10
1655287720000|2022-06-15 10:08:40|90.06|90.01|90.12|90.07|90.12|90.07|90.06|90.01|2918
1655287730000|2022-06-15 10:08:50|90.11|90.06|90.08|90.05|90.12|90.07|90.08|90.05|3093
1655287750000|2022-06-15 10:09:10|90.07|90.04|90.05|90.01|90.07|90.04|90.05|90.01|6967
1655287760000|2022-06-15 10:09:20|90.06|90.02|90.06|90.01|90.08|90.03|90.06|90.01|2608
1655287770000|2022-06-15 10:09:30|90.07|90.02|90.06|90.01|90.08|90.02|90.06|90.01|5
1655287780000|2022-06-15 10:09:40|90.05||90.03||90.06||90.03||2927
1655287800000|2022-06-15 10:10:00|90.04|90.02|90.05|90.01|90.07|90.02|90.04|90.01|33871
1655287810000|2022-06-15 10:10:10|90.06|90.02|90.05|90.01|90.08|90.02|90.05|90.01|0
1655287820000|2022-06-15 10:10:20|90.06||90.05||90.06||90.05||0
1655287830000|2022-06-15 10:10:30|90.06||90.04||90.06||90.04||0
1655287840000|2022-06-15 10:10:40|90.05||90.06||90.06||90.05||0
1655287850000|2022-06-15 10:10:50|90.07|90.02|90.08|90.02|90.08|90.03|90.07|90.02|100
1655287860000|2022-06-15 10:11:00|90.09|90.05|90.09|90.03|90.11|90.06|90.08|90.02|14
1655287870000|2022-06-15 10:11:10|90.1|90.04|90.09|90.04|90.1|90.04|90.09|90.03|0
1655287880000|2022-06-15 10:11:20|90.1|90.05|90.09|90.05|90.12|90.06|90.08|90.05|5687
1655287890000|2022-06-15 10:11:30|90.08|90.04|90.08|90.04|90.1|90.05|90.08|90.04|16551
1655287900000|2022-06-15 10:11:40|90.09|90.05|90.1|90.04|90.1|90.05|90.09|90.04|3
1655287920000|2022-06-15 10:12:00|90.09||90.1||90.1||90.09||0
1655287930000|2022-06-15 10:12:10|90.11|90.06|90.09|90.04|90.12|90.06|90.09|90.04|572
1655287940000|2022-06-15 10:12:20|90.08|90.03|90.05|90.01|90.08|90.03|90.04|90.01|2763
1655287950000|2022-06-15 10:12:30|90.06||90.05||90.06||90.05||15
1655287970000|2022-06-15 10:12:50|90.06||90.05||90.07||90.05||0
1655287980000|2022-06-15 10:13:00|90.03|90|90.08|90.02|90.1|90.04|90|89.96|49634
1655287990000|2022-06-15 10:13:10||90.03||90.02||90.03||90.02|0
1655288000000|2022-06-15 10:13:20||90.03||90.03||90.03||90.03|5511
1655288010000|2022-06-15 10:13:30|90.07|90.02|90.08|90.02|90.08|90.03|90.07|90.02|0
1655288020000|2022-06-15 10:13:40|90.09|90.03|90.06|90.02|90.1|90.04|90.05|90.02|0
1655288030000|2022-06-15 10:13:50|90.07||90.07||90.07||90.07||0
1655288040000|2022-06-15 10:14:00|90.06|90.03|90.07|90.01|90.07|90.03|90.05|90.01|24511
1655288050000|2022-06-15 10:14:10|90.05|90|90.04|89.99|90.05|90|90.01|89.98|14118
1655288060000|2022-06-15 10:14:20|90.05|90|90.05|90|90.05|90.01|90.05|90|0
1655288070000|2022-06-15 10:14:30|90|89.99|90.04|89.99|90.05|90.01|90|89.99|10826
1655288090000|2022-06-15 10:14:50|90.02|89.98|90.02|89.99|90.03|89.99|90.02|89.98|5500
1655288100000|2022-06-15 10:15:00|90.01||90.02||90.02||90.01||0
1655288120000|2022-06-15 10:15:20|90.04|90|90.1|90.05|90.1|90.06|90.04|90|12438
1655288130000|2022-06-15 10:15:30|90.09|90.04|90.08|90.04|90.1|90.05|90.08|90.04|0
1655288140000|2022-06-15 10:15:40|90.07|90.03|90.05|90.01|90.07|90.03|90.04|90.01|2986
1655288150000|2022-06-15 10:15:50|90.04||90.04||90.04||90.04||0
1655288160000|2022-06-15 10:16:00|90.02|89.99|90.05|90|90.06|90|90.02|89.99|3218
1655288170000|2022-06-15 10:16:10|90.06|90.01|90.06|90|90.06|90.01|90.05|90|0
1655288180000|2022-06-15 10:16:20|90.05||90.05||90.06||90.05||0
1655288190000|2022-06-15 10:16:30|90.06|89.99|90.03|89.99|90.06|89.99|90.03|89.99|1362
1655288210000|2022-06-15 10:16:50|90.04|90|90.05|89.99|90.06|90|90.04|89.99|0
1655288220000|2022-06-15 10:17:00|90.04||90.04||90.04||90.04||4637
1655288230000|2022-06-15 10:17:10|90.05|90|90.05|89.99|90.06|90|90.04|89.99|0
1655288240000|2022-06-15 10:17:20|90.04||90.04||90.04||90.03||0
1655288250000|2022-06-15 10:17:30|90.05|90|90.03|89.99|90.06|90|90.03|89.99|0
1655288260000|2022-06-15 10:17:40|90.02|89.98|89.99|89.96|90.03|89.98|89.97|89.93|33852
1655288270000|2022-06-15 10:17:50|89.98|89.95|89.93|89.91|89.98|89.96|89.93|89.91|15409
1655288280000|2022-06-15 10:18:00|89.92|89.9|89.92|89.9|89.94|89.91|89.92|89.9|5729
1655288290000|2022-06-15 10:18:10|89.91|89.89|89.9|89.85|89.91|89.89|89.89|89.85|6763
1655288300000|2022-06-15 10:18:20||89.86||89.86||89.86||89.86|0
1655288310000|2022-06-15 10:18:30|89.89||89.9||89.9||89.89||1274
1655288320000|2022-06-15 10:18:40|89.91|89.87|89.96|89.91|89.96|89.92|89.91|89.87|52634
1655288340000|2022-06-15 10:19:00|89.98|89.93|89.97|89.93|90|89.96|89.97|89.93|6742
1655288360000|2022-06-15 10:19:20|89.98|89.94|89.99|89.93|89.99|89.94|89.98|89.93|64
1655288370000|2022-06-15 10:19:30|||||||||477
1655288380000|2022-06-15 10:19:40|89.98||89.99||89.99||89.98||0
1655288390000|2022-06-15 10:19:50|89.98|89.94|90.01|89.96|90.01|89.97|89.97|89.93|1716
1655288400000|2022-06-15 10:20:00|90|89.95|89.96|89.92|90|89.95|89.96|89.92|3591
1655288410000|2022-06-15 10:20:10|89.97|89.93|89.99|89.94|89.99|89.94|89.97|89.92|30000
1655288420000|2022-06-15 10:20:20|89.98|89.93|89.98|89.92|89.98|89.93|89.98|89.92|0
1655288430000|2022-06-15 10:20:30|89.97|89.93|89.98|89.93|89.99|89.93|89.97|89.92|5526
1655288440000|2022-06-15 10:20:40|89.97|89.92|89.97|89.92|89.97|89.92|89.97|89.92|0
1655288460000|2022-06-15 10:21:00|89.96|89.9|89.93|89.89|89.96|89.9|89.92|89.86|3455
1655288480000|2022-06-15 10:21:20|89.92|89.87|89.9|89.86|89.92|89.87|89.9|89.86|1519
1655288490000|2022-06-15 10:21:30|89.91|89.87|89.92|89.88|89.94|89.88|89.9|89.87|1018
1655288500000|2022-06-15 10:21:40|89.91|89.87|89.91|89.86|89.91|89.87|89.91|89.86|0
1655288510000|2022-06-15 10:21:50|||||||||97
1655288520000|2022-06-15 10:22:00|89.92|89.88|89.94|89.9|89.94|89.91|89.92|89.87|5280
1655288530000|2022-06-15 10:22:10|89.93|89.89|89.93|89.87|89.94|89.89|89.92|89.87|0
1655288540000|2022-06-15 10:22:20|89.92||89.92||89.94||89.92||0
1655288550000|2022-06-15 10:22:30|89.91||89.91||89.91||89.91||0
1655288560000|2022-06-15 10:22:40|89.92||89.92||89.92||89.91||50332
1655288570000|2022-06-15 10:22:50|89.91||89.9||89.92||89.9||0
1655288580000|2022-06-15 10:23:00|89.91|89.88|89.91|89.87|89.92|89.88|89.89|89.87|1986
1655288590000|2022-06-15 10:23:10|89.9||89.9||89.9||89.89||4940
1655288600000|2022-06-15 10:23:20|||||||||116
1655288610000|2022-06-15 10:23:30|||||||||110
1655288620000|2022-06-15 10:23:40|89.89|89.86|89.9|89.86|89.9|89.86|89.88|89.86|3016
1655288660000|2022-06-15 10:24:20|89.89|89.85|89.9|89.86|89.9|89.86|89.86|89.82|34432
1655288670000|2022-06-15 10:24:30|89.89|89.85|89.86|89.84|89.89|89.85|89.86|89.84|1230
1655288680000|2022-06-15 10:24:40|89.85|89.82|89.86|89.82|89.86|89.82|89.85|89.82|1709
1655288700000|2022-06-15 10:25:00|89.88|89.83|89.86|89.82|89.88|89.83|89.86|89.82|0
1655288710000|2022-06-15 10:25:10|89.85|89.81|89.78|89.75|89.85|89.81|89.78|89.75|25569
1655288720000|2022-06-15 10:25:20|89.77|89.73|89.83|89.78|89.84|89.78|89.74|89.71|19047
1655288730000|2022-06-15 10:25:30|89.82|89.77|89.82|89.77|89.82|89.77|89.81|89.77|0
1655288740000|2022-06-15 10:25:40|89.81||89.82||89.82||89.81||0
1655288760000|2022-06-15 10:26:00|89.8|89.78|89.81|89.77|89.81|89.78|89.8|89.77|111
1655288770000|2022-06-15 10:26:10|89.8||89.8||89.8||89.8||3324
1655288780000|2022-06-15 10:26:20|||||||||300
1655288790000|2022-06-15 10:26:30|89.79||89.79||89.79||89.79||3579
1655288800000|2022-06-15 10:26:40|||||||||22
1655288820000|2022-06-15 10:27:00|||||||||3584
1655288840000|2022-06-15 10:27:20|89.82|89.78|89.88|89.83|89.88|89.83|89.82|89.78|71006
1655288850000|2022-06-15 10:27:30|89.85|89.82|89.85|89.82|89.85|89.82|89.84|89.82|0
1655288880000|2022-06-15 10:28:00|||||||||9000
1655288890000|2022-06-15 10:28:10|89.84||89.85||89.85||89.84||0
1655288910000|2022-06-15 10:28:30|89.87|89.83|89.89|89.83|89.9|89.85|89.87|89.83|3767
1655288920000|2022-06-15 10:28:40|89.88||89.88||89.89||89.87||0
1655288930000|2022-06-15 10:28:50|89.89|89.84|89.88|89.83|89.89|89.84|89.86|89.83|0
1655288950000|2022-06-15 10:29:10|89.87||89.88||89.88||89.87||0
1655288960000|2022-06-15 10:29:20||89.84||89.83||89.84||89.83|0
1655288980000|2022-06-15 10:29:40|89.86||89.87||89.87||89.86||0
1655288990000|2022-06-15 10:29:50|89.86||89.88||89.88||89.86||0
1655289000000|2022-06-15 10:30:00|89.86|89.82|89.86|89.8|89.86|89.82|89.82|89.77|6347
1655289010000|2022-06-15 10:30:10|89.85|89.81|89.85|89.8|89.86|89.81|89.85|89.8|0
1655289020000|2022-06-15 10:30:20|89.86|89.81|89.86|89.81|89.86|89.81|89.85|89.81|0
1655289030000|2022-06-15 10:30:30|89.88|89.82|89.88|89.83|89.88|89.84|89.88|89.82|1139
1655289040000|2022-06-15 10:30:40|89.87||89.88||89.88||89.87||57
1655289050000|2022-06-15 10:30:50||89.84||89.84||89.84||89.84|13
1655289060000|2022-06-15 10:31:00|89.9|89.85|89.92|89.89|89.92|89.89|89.9|89.85|1191
1655289070000|2022-06-15 10:31:10|89.91|89.87|89.97|89.92|89.98|89.92|89.91|89.87|0
1655289090000|2022-06-15 10:31:30|89.98|89.93|89.99|89.94|89.99|89.94|89.98|89.93|0
1655289110000|2022-06-15 10:31:50|89.98|89.92|89.96|89.92|89.99|89.92|89.96|89.92|3846
1655289120000|2022-06-15 10:32:00|89.97||89.96||89.98||89.96||0
1655289130000|2022-06-15 10:32:10|89.97||89.96||89.97||89.95||0
1655289140000|2022-06-15 10:32:20|89.95|89.9|89.93|89.89|89.95|89.9|89.91|89.89|8776
1655289150000|2022-06-15 10:32:30||89.9||89.9||89.9||89.9|0
1655289160000|2022-06-15 10:32:40|89.91||89.94||89.95||89.91||0
1655289170000|2022-06-15 10:32:50|89.93||89.93||89.93||89.93||1050
1655289180000|2022-06-15 10:33:00|89.94||89.94||89.94||89.94||0
1655289220000|2022-06-15 10:33:40|89.95|89.92|89.97|89.92|89.99|89.94|89.95|89.92|2359
1655289230000|2022-06-15 10:33:50|89.96||89.96||89.96||89.95||0
1655289240000|2022-06-15 10:34:00|89.95|89.9|89.94|89.9|89.95|89.9|89.94|89.9|3063
1655289250000|2022-06-15 10:34:10|||||||||2754
1655289260000|2022-06-15 10:34:20|||||||||69
1655289270000|2022-06-15 10:34:30|89.93||89.93||89.93||89.91||0
1655289280000|2022-06-15 10:34:40|89.92|89.88|89.92|89.88|89.94|89.9|89.91|89.88|10525
1655289290000|2022-06-15 10:34:50|89.9|89.87|89.88|89.85|89.9|89.87|89.87|89.85|1447
1655289300000|2022-06-15 10:35:00|89.86|89.84|89.91|89.85|89.92|89.86|89.85|89.84|6489
1655289310000|2022-06-15 10:35:10|89.9|89.84|89.88|89.84|89.9|89.84|89.88|89.84|0
1655289320000|2022-06-15 10:35:20|89.89|89.85|89.89|89.84|89.9|89.85|89.89|89.84|0
1655289330000|2022-06-15 10:35:30|89.9|89.85|89.9|89.84|89.9|89.86|89.89|89.84|0
1655289340000|2022-06-15 10:35:40|89.89|89.83|89.84|89.8|89.9|89.83|89.84|89.8|15748
1655289360000|2022-06-15 10:36:00|89.85|89.81|89.85|89.81|89.87|89.81|89.85|89.8|0
1655289380000|2022-06-15 10:36:20|89.84|89.8|89.84|89.8|89.84|89.8|89.82|89.8|965
1655289390000|2022-06-15 10:36:30|89.85||89.85||89.85||89.85||0
1655289400000|2022-06-15 10:36:40|89.84||89.85||89.85||89.83||0
1655289410000|2022-06-15 10:36:50|89.86|89.81|89.86|89.81|89.88|89.83|89.85|89.81|2500
1655289420000|2022-06-15 10:37:00|89.87|89.82|89.83|89.8|89.88|89.82|89.82|89.8|973
1655289430000|2022-06-15 10:37:10|89.84||89.84||89.84||89.84||0
1655289440000|2022-06-15 10:37:20|89.83|89.78|89.81|89.77|89.83|89.78|89.8|89.77|3607
1655289450000|2022-06-15 10:37:30|89.83|89.79|89.84|89.79|89.84|89.8|89.82|89.77|2169
1655289470000|2022-06-15 10:37:50|89.83|89.77|89.85|89.8|89.85|89.8|89.82|89.77|1
1655289480000|2022-06-15 10:38:00|89.86|89.82|89.87|89.82|89.87|89.82|89.85|89.82|0
1655289490000|2022-06-15 10:38:10|89.86|89.84|89.89|89.85|89.9|89.85|89.86|89.84|1
1655289500000|2022-06-15 10:38:20|89.9||89.9||89.9||89.9||0
1655289510000|2022-06-15 10:38:30|||||||||6104
1655289520000|2022-06-15 10:38:40|89.91|89.86|89.94|89.88|89.94|89.88|89.91|89.86|2694
1655289530000|2022-06-15 10:38:50|89.95|89.89|89.96|89.92|89.97|89.92|89.94|89.89|333
1655289540000|2022-06-15 10:39:00||89.9||89.9||89.9||89.9|0
1655289550000|2022-06-15 10:39:10|89.97|89.91|89.97|89.91|89.97|89.91|89.97|89.91|371
1655289560000|2022-06-15 10:39:20|89.98|89.93|89.99|89.94|90|89.94|89.97|89.93|0
1655289570000|2022-06-15 10:39:30|90|89.95|89.98|89.94|90.01|89.95|89.98|89.94|2500
1655289590000|2022-06-15 10:39:50|89.97|89.92|89.98|89.92|89.98|89.92|89.96|89.92|1219
1655289600000|2022-06-15 10:40:00|89.97||89.97||89.98||89.96||0
1655289620000|2022-06-15 10:40:20|89.98|89.93|89.97|89.92|89.98|89.93|89.97|89.92|0
1655289650000|2022-06-15 10:40:50|89.98||89.98||89.98||89.97||30
1655289660000|2022-06-15 10:41:00|89.97|89.93|90|89.94|90.01|89.94|89.97|89.93|0
1655289670000|2022-06-15 10:41:10|89.99||89.99||89.99||89.99||0
1655289680000|2022-06-15 10:41:20|90|89.95|89.99|89.94|90.01|89.95|89.99|89.94|282
1655289690000|2022-06-15 10:41:30|||||||||14
1655289700000|2022-06-15 10:41:40|90|89.95|90.01|89.96|90.02|89.96|89.99|89.95|983
1655289760000|2022-06-15 10:42:40|90||90.01||90.01||90||0
1655289770000|2022-06-15 10:42:50|90.02||90.01||90.02||90.01||0
1655289780000|2022-06-15 10:43:00|90|89.97|90.01|89.96|90.01|89.97|90|89.96|1615
1655289790000|2022-06-15 10:43:10|90||90||90||89.99||0
1655289800000|2022-06-15 10:43:20|89.99|89.95|89.99|89.95|89.99|89.95|89.97|89.95|1913
1655289820000|2022-06-15 10:43:40|89.98|89.94|89.97|89.94|89.98|89.94|89.97|89.94|1655
1655289830000|2022-06-15 10:43:50|89.98||89.98||89.98||89.98||0
1655289840000|2022-06-15 10:44:00|89.97|89.92|89.96|89.92|89.97|89.92|89.96|89.92|1896
1655289850000|2022-06-15 10:44:10|89.95|89.9|89.92|89.89|89.95|89.9|89.92|89.87|7686
1655289860000|2022-06-15 10:44:20|89.91|89.87|89.88|89.84|89.92|89.9|89.88|89.83|7450
1655289870000|2022-06-15 10:44:30|89.89|89.86|89.9|89.84|89.9|89.86|89.89|89.84|3633
1655289890000|2022-06-15 10:44:50|89.89||89.89||89.89||89.89||115
1655289900000|2022-06-15 10:45:00|89.88|89.83|89.9|89.84|89.9|89.84|89.88|89.83|0
1655289920000|2022-06-15 10:45:20|89.89|89.83|89.85|89.8|89.89|89.84|89.85|89.8|22
1655289950000|2022-06-15 10:45:50|89.86|89.78|89.85|89.79|89.86|89.79|89.84|89.78|0
1655289960000|2022-06-15 10:46:00|89.84||89.84||89.84||89.84||0
1655289970000|2022-06-15 10:46:10|89.83|89.78|89.84|89.8|89.84|89.8|89.83|89.77|0
1655289980000|2022-06-15 10:46:20|89.83||89.84||89.84||89.83||0
1655289990000|2022-06-15 10:46:30|||||||||2
1655290010000|2022-06-15 10:46:50|89.85||89.85||89.85||89.85||101
1655290020000|2022-06-15 10:47:00|89.84||89.84||89.84||89.84||0
1655290030000|2022-06-15 10:47:10|89.85||89.85||89.85||89.85||554
1655290040000|2022-06-15 10:47:20|89.84||89.85||89.85||89.84||0
1655290050000|2022-06-15 10:47:30|89.86|89.81|89.88|89.85|89.88|89.86|89.86|89.81|1162
1655290070000|2022-06-15 10:47:50|89.9|89.87|89.88|89.82|89.94|89.89|89.88|89.82|9052
1655290080000|2022-06-15 10:48:00|89.89|89.83|89.88|89.83|89.89|89.83|89.88|89.83|0
1655290090000|2022-06-15 10:48:10|89.87|89.82|89.87|89.83|89.87|89.83|89.87|89.82|0
1655290100000|2022-06-15 10:48:20|89.89|89.84|89.88|89.83|89.9|89.84|89.88|89.83|55
1655290130000|2022-06-15 10:48:50|89.89|89.84|89.89|89.84|89.89|89.85|89.88|89.83|1932
1655290140000|2022-06-15 10:49:00|89.88|89.85|89.87|89.83|89.88|89.85|89.86|89.83|12983
1655290150000|2022-06-15 10:49:10|89.88|89.84|89.88|89.83|89.9|89.84|89.88|89.83|1941
1655290160000|2022-06-15 10:49:20|89.87|89.81|89.84|89.8|89.87|89.81|89.84|89.8|1195
1655290170000|2022-06-15 10:49:30|89.83|89.79|89.77|89.74|89.83|89.79|89.77|89.74|19914
1655290180000|2022-06-15 10:49:40|89.79||89.78||89.79||89.78||2252
1655290190000|2022-06-15 10:49:50|89.77|89.75|89.78|89.74|89.78|89.75|89.77|89.74|0
1655290220000|2022-06-15 10:50:20|89.79|89.76|89.78|89.74|89.82|89.77|89.76|89.74|36234
1655290230000|2022-06-15 10:50:30|89.76|89.72|89.75|89.71|89.76|89.72|89.74|89.71|39406
1655290240000|2022-06-15 10:50:40|89.74|89.69|89.64|89.59|89.75|89.69|89.64|89.58|26217
1655290250000|2022-06-15 10:50:50|89.62|89.58|89.63|89.58|89.63|89.58|89.62|89.58|3490
1655290260000|2022-06-15 10:51:00|89.64|89.6|89.66|89.64|89.66|89.64|89.64|89.6|34704
1655290270000|2022-06-15 10:51:10|89.69|89.65|89.69|89.65|89.69|89.65|89.69|89.65|3673
1655290300000|2022-06-15 10:51:40|||||||||23623
1655290310000|2022-06-15 10:51:50|89.68|89.64|89.68|89.64|89.69|89.65|89.68|89.64|0
1655290340000|2022-06-15 10:52:20|89.67||89.68||89.68||89.67||665
1655290350000|2022-06-15 10:52:30|89.67|89.63|89.63|89.6|89.67|89.63|89.63|89.58|3745
1655290370000|2022-06-15 10:52:50|89.62||89.62||89.62||89.62||1097
1655290380000|2022-06-15 10:53:00|||||||||1115
1655290390000|2022-06-15 10:53:10|89.65||89.63||89.65||89.63||933
1655290420000|2022-06-15 10:53:40|89.62||89.63||89.63||89.62||0
1655290430000|2022-06-15 10:53:50|89.62||89.62||89.62||89.62||0
1655290460000|2022-06-15 10:54:20|89.61|89.58|89.59|89.56|89.61|89.58|89.59|89.55|10708
1655290470000|2022-06-15 10:54:30|89.58||89.59||89.59||89.58||0
1655290500000|2022-06-15 10:55:00|89.58|89.57|89.63|89.59|89.64|89.6|89.58|89.57|5949
1655290510000|2022-06-15 10:55:10|89.64|89.6|89.7|89.65|89.7|89.65|89.64|89.6|6200
1655290530000|2022-06-15 10:55:30|89.73|89.66|89.75|89.71|89.76|89.71|89.73|89.66|2500
1655290540000|2022-06-15 10:55:40|89.76||89.76||89.76||89.76||0
1655290550000|2022-06-15 10:55:50|89.75|89.7|89.72|89.68|89.75|89.7|89.72|89.67|11378
1655290560000|2022-06-15 10:56:00|89.74|89.69|89.75|89.72|89.75|89.72|89.74|89.69|10824
1655290570000|2022-06-15 10:56:10|89.76|89.71|89.76|89.72|89.76|89.72|89.76|89.71|0
1655290610000|2022-06-15 10:56:50|89.75|89.71|89.75|89.71|89.75|89.71|89.74|89.71|0
1655290620000|2022-06-15 10:57:00|89.77|89.72|89.76|89.73|89.77|89.75|89.76|89.72|775
1655290630000|2022-06-15 10:57:10|89.74|89.72|89.74|89.7|89.75|89.72|89.72|89.7|2025
1655290640000|2022-06-15 10:57:20|89.71|89.68|89.71|89.67|89.72|89.68|89.71|89.67|1435
1655290650000|2022-06-15 10:57:30|89.72|89.68|89.72|89.67|89.72|89.68|89.71|89.67|0
1655290660000|2022-06-15 10:57:40|89.71|89.68|89.7|89.68|89.72|89.68|89.7|89.67|0
1655290670000|2022-06-15 10:57:50|89.69|89.67|89.64|89.59|89.69|89.67|89.64|89.59|29446
1655290680000|2022-06-15 10:58:00|89.62|89.58|89.62|89.58|89.64|89.58|89.62|89.57|0
1655290690000|2022-06-15 10:58:10||89.57||89.57||89.57||89.57|0
1655290700000|2022-06-15 10:58:20|89.61|89.55|89.59|89.56|89.62|89.57|89.57|89.53|2302
1655290710000|2022-06-15 10:58:30|89.62|89.58|89.62|89.58|89.66|89.61|89.62|89.58|31
1655290720000|2022-06-15 10:58:40|89.64||89.61||89.64||89.61||0
1655290750000|2022-06-15 10:59:10|89.6|89.56|89.59|89.56|89.6|89.56|89.59|89.56|734
1655290770000|2022-06-15 10:59:30|89.58|89.53|89.55|89.53|89.58|89.53|89.55|89.53|3070
1655290780000|2022-06-15 10:59:40|||||||||8505
1655290790000|2022-06-15 10:59:50|89.56||89.56||89.56||89.56||0
1655290800000|2022-06-15 11:00:00|89.55|89.54|89.64|89.58|89.69|89.64|89.55|89.54|24861
1655290810000|2022-06-15 11:00:10|89.63|89.56|89.6|89.56|89.64|89.57|89.59|89.54|0
1655290830000|2022-06-15 11:00:30|89.62|89.57|89.62|89.56|89.62|89.57|89.6|89.56|481
1655290840000|2022-06-15 11:00:40|89.61|89.54|89.56|89.53|89.62|89.54|89.56|89.53|1873
1655290850000|2022-06-15 11:00:50|||||||||552
1655290860000|2022-06-15 11:01:00|89.57|89.54|89.54|89.51|89.59|89.54|89.54|89.51|1139
1655290870000|2022-06-15 11:01:10|89.56|89.52|89.57|89.52|89.57|89.53|89.54|89.51|0
1655290880000|2022-06-15 11:01:20|89.56|89.51|89.56|89.51|89.56|89.51|89.56|89.51|0
1655290890000|2022-06-15 11:01:30|89.54|89.52|89.57|89.52|89.57|89.52|89.54|89.52|0
1655290900000|2022-06-15 11:01:40|||||||||2
1655290910000|2022-06-15 11:01:50|89.56||89.57||89.57||89.56||0
1655290920000|2022-06-15 11:02:00|89.55||89.56||89.56||89.55||2290
1655290930000|2022-06-15 11:02:10|89.53|89.51|89.55|89.51|89.55|89.51|89.53|89.51|4365
1655290940000|2022-06-15 11:02:20|89.56|89.52|89.62|89.56|89.64|89.58|89.56|89.52|1140
1655290950000|2022-06-15 11:02:30|89.63|89.57|89.61|89.56|89.64|89.58|89.6|89.56|0
1655290960000|2022-06-15 11:02:40||89.57||89.56||89.57||89.56|0
1655290970000|2022-06-15 11:02:50|89.6|89.55|89.61|89.56|89.61|89.56|89.6|89.54|0
1655290980000|2022-06-15 11:03:00|89.6||89.61||89.61||89.6||0
1655290990000|2022-06-15 11:03:10|89.6||89.61||89.61||89.59||2374
1655291000000|2022-06-15 11:03:20|89.6|89.55|89.61|89.55|89.61|89.56|89.58|89.55|7128
1655291010000|2022-06-15 11:03:30|89.6|89.54|89.59|89.53|89.6|89.54|89.59|89.53|0
1655291020000|2022-06-15 11:03:40|89.58|89.52|89.55|89.51|89.58|89.52|89.54|89.51|0
1655291030000|2022-06-15 11:03:50|89.54|89.49|89.51|89.47|89.54|89.49|89.51|89.47|8004
1655291040000|2022-06-15 11:04:00|89.5|89.44|89.49|89.45|89.5|89.45|89.48|89.43|6131
1655291050000|2022-06-15 11:04:10|89.48||89.48||89.48||89.48||0
1655291060000|2022-06-15 11:04:20|||||||||1101
1655291070000|2022-06-15 11:04:30|89.47|89.46|89.5|89.45|89.51|89.46|89.47|89.45|835
1655291080000|2022-06-15 11:04:40|89.49|89.43|89.44|89.4|89.49|89.43|89.43|89.4|7621
1655291090000|2022-06-15 11:04:50|89.42|89.39|89.43|89.38|89.43|89.39|89.41|89.38|5159
1655291100000|2022-06-15 11:05:00|89.41||89.41||89.41||89.41||1000
1655291110000|2022-06-15 11:05:10|89.43|89.36|89.38|89.33|89.44|89.36|89.38|89.32|6899
1655291120000|2022-06-15 11:05:20|89.4|89.36|89.39|89.33|89.41|89.36|89.39|89.33|0
1655291130000|2022-06-15 11:05:30|89.4|89.34|89.4|89.34|89.4|89.34|89.4|89.34|0
1655291140000|2022-06-15 11:05:40|89.41|89.35|89.43|89.39|89.45|89.41|89.41|89.35|21880
1655291150000|2022-06-15 11:05:50|89.45|89.4|89.5|89.44|89.5|89.44|89.45|89.4|1755
1655291160000|2022-06-15 11:06:00|89.49|89.42|89.48|89.42|89.49|89.43|89.48|89.42|0
1655291170000|2022-06-15 11:06:10|89.47|89.41|89.47|89.42|89.47|89.42|89.47|89.41|0
1655291180000|2022-06-15 11:06:20|89.5|89.43|89.51|89.45|89.53|89.46|89.49|89.43|6313
1655291190000|2022-06-15 11:06:30|89.52|89.47|89.52|89.47|89.53|89.47|89.5|89.47|0
1655291200000|2022-06-15 11:06:40|89.53|89.48|89.55|89.49|89.55|89.49|89.53|89.47|0
1655291210000|2022-06-15 11:06:50|89.54|89.47|89.56|89.49|89.56|89.51|89.52|89.47|1000
1655291220000|2022-06-15 11:07:00|89.55|89.51|89.56|89.51|89.57|89.52|89.54|89.51|0
1655291230000|2022-06-15 11:07:10|89.57|89.52|89.57|89.51|89.57|89.52|89.56|89.51|0
1655291240000|2022-06-15 11:07:20||89.52||89.51||89.52||89.51|3
1655291250000|2022-06-15 11:07:30|89.56|89.49|89.56|89.51|89.57|89.51|89.54|89.49|2372
1655291260000|2022-06-15 11:07:40|89.57|89.5|89.54|89.5|89.57|89.5|89.54|89.5|0
1655291270000|2022-06-15 11:07:50|89.55||89.55||89.55||89.54||0
1655291280000|2022-06-15 11:08:00|89.54||89.55||89.56||89.54||2317
1655291290000|2022-06-15 11:08:10|89.54|89.49|89.53|89.49|89.54|89.49|89.51|89.49|1253
1655291300000|2022-06-15 11:08:20|89.52||89.52||89.52||89.52||0
1655291310000|2022-06-15 11:08:30|89.51|89.46|89.5|89.45|89.51|89.46|89.5|89.44|1583
1655291320000|2022-06-15 11:08:40|89.49|89.44|89.5|89.45|89.5|89.45|89.48|89.44|1000
1655291330000|2022-06-15 11:08:50|89.49||89.5||89.5||89.49||489
1655291340000|2022-06-15 11:09:00|89.49||89.49||89.5||89.49||0
1655291370000|2022-06-15 11:09:30|||||||||33
1655291400000|2022-06-15 11:10:00|89.48|89.44|89.49|89.45|89.49|89.45|89.47|89.44|748
1655291410000|2022-06-15 11:10:10|89.5|89.47|89.5|89.46|89.5|89.47|89.49|89.46|5567
1655291420000|2022-06-15 11:10:20||89.45||89.45||89.45||89.45|0
1655291430000|2022-06-15 11:10:30|89.49|89.44|89.48|89.44|89.49|89.44|89.48|89.44|240
1655291480000|2022-06-15 11:11:20|89.5|89.45|89.45|89.4|89.51|89.46|89.45|89.39|16372
1655291490000|2022-06-15 11:11:30|89.47|89.39|89.47|89.42|89.47|89.42|89.45|89.39|0
1655291500000|2022-06-15 11:11:40|89.46|89.41|89.47|89.41|89.47|89.41|89.45|89.4|0
1655291510000|2022-06-15 11:11:50|89.46|89.4|89.46|89.39|89.46|89.41|89.44|89.39|0
1655291520000|2022-06-15 11:12:00|89.45|89.41|89.46|89.39|89.46|89.42|89.45|89.39|542
1655291530000|2022-06-15 11:12:10|89.45|89.4|89.45|89.4|89.45|89.4|89.45|89.4|0
1655291540000|2022-06-15 11:12:20||89.39||89.4||89.4||89.39|0
1655291550000|2022-06-15 11:12:30||89.39||89.39||89.4||89.39|0
1655291570000|2022-06-15 11:12:50|89.46|89.4|89.47|89.43|89.49|89.45|89.46|89.4|1553
1655291580000|2022-06-15 11:13:00|89.46|89.42|89.45|89.4|89.46|89.42|89.44|89.38|1140
1655291600000|2022-06-15 11:13:20|89.44||89.45||89.45||89.44||0
1655291610000|2022-06-15 11:13:30|89.44|89.41|89.45|89.4|89.45|89.41|89.43|89.4|0
1655291630000|2022-06-15 11:13:50|89.44|89.38|89.43|89.38|89.44|89.38|89.41|89.36|3171
1655291640000|2022-06-15 11:14:00|89.45|89.39|89.45|89.4|89.45|89.4|89.45|89.39|0
1655291650000|2022-06-15 11:14:10|89.44||89.44||89.44||89.44||7567
1655291670000|2022-06-15 11:14:30|89.45|89.41|89.51|89.45|89.51|89.46|89.45|89.4|3224
1655291680000|2022-06-15 11:14:40|89.52|89.46|89.52|89.47|89.52|89.47|89.51|89.46|2235
1655291690000|2022-06-15 11:14:50|89.5|89.48|89.52|89.49|89.52|89.49|89.5|89.48|661
1655291700000|2022-06-15 11:15:00|89.53|89.5|89.57|89.51|89.57|89.53|89.52|89.5|3550
1655291710000|2022-06-15 11:15:10|89.56|89.52|89.56|89.52|89.56|89.52|89.56|89.51|0
1655291720000|2022-06-15 11:15:20|89.57|89.53|89.6|89.54|89.61|89.55|89.57|89.53|4446
1655291730000|2022-06-15 11:15:30|89.61|89.56|89.58|89.52|89.65|89.58|89.56|89.52|4172
1655291750000|2022-06-15 11:15:50|89.59|89.53|89.58|89.52|89.59|89.53|89.58|89.52|0
1655291760000|2022-06-15 11:16:00|89.57||89.58||89.58||89.57||0
1655291770000|2022-06-15 11:16:10|89.56|89.53|89.58|89.53|89.58|89.53|89.56|89.53|0
1655291800000|2022-06-15 11:16:40|||||||||548
1655291810000|2022-06-15 11:16:50|89.59|89.54|89.58|89.53|89.6|89.54|89.58|89.53|0
1655291820000|2022-06-15 11:17:00|89.59|89.54|89.59|89.53|89.59|89.54|89.58|89.53|0
1655291830000|2022-06-15 11:17:10|89.58||89.58||89.59||89.58||0
1655291840000|2022-06-15 11:17:20|89.57|89.52|89.56|89.51|89.57|89.52|89.54|89.51|2524
1655291850000|2022-06-15 11:17:30|89.57||89.56||89.57||89.56||50
1655291880000|2022-06-15 11:18:00||89.52||89.52||89.52||89.52|0
1655291890000|2022-06-15 11:18:10||89.51||89.51||89.51||89.51|0
1655291900000|2022-06-15 11:18:20|89.55|89.5|89.53|89.48|89.55|89.5|89.52|89.47|6206
1655291910000|2022-06-15 11:18:30|89.56|89.49|89.56|89.54|89.56|89.54|89.56|89.49|1145
1655291920000|2022-06-15 11:18:40|89.55|89.51|89.56|89.5|89.56|89.52|89.54|89.48|12
1655291930000|2022-06-15 11:18:50|89.55||89.55||89.55||89.55||0
1655291940000|2022-06-15 11:19:00|89.56|89.52|89.56|89.5|89.56|89.52|89.56|89.5|160
1655291950000|2022-06-15 11:19:10|89.55|89.51|89.56|89.51|89.56|89.51|89.55|89.5|0
1655291960000|2022-06-15 11:19:20||89.52||89.51||89.52||89.51|0
1655291970000|2022-06-15 11:19:30||89.52||89.52||89.52||89.52|0
1655291980000|2022-06-15 11:19:40|89.55|89.51|89.55|89.51|89.55|89.51|89.55|89.51|0
1655291990000|2022-06-15 11:19:50|89.54|89.48|89.53|89.47|89.54|89.48|89.51|89.47|6165
1655292010000|2022-06-15 11:20:10|89.52|89.48|89.53|89.48|89.53|89.49|89.52|89.48|2807
1655292020000|2022-06-15 11:20:20|89.54|89.49|89.54|89.49|89.55|89.49|89.54|89.49|0
1655292030000|2022-06-15 11:20:30|89.53|89.5|89.54|89.49|89.54|89.5|89.53|89.49|0
1655292040000|2022-06-15 11:20:40||89.5||89.49||89.5||89.49|0
1655292050000|2022-06-15 11:20:50|89.55|89.52|89.53|89.5|89.56|89.52|89.53|89.48|2740
1655292060000|2022-06-15 11:21:00|89.54||89.54||89.54||89.53||52
1655292070000|2022-06-15 11:21:10|89.52|89.48|89.52|89.47|89.52|89.48|89.52|89.47|17
1655292080000|2022-06-15 11:21:20|89.51||89.52||89.52||89.51||0
1655292100000|2022-06-15 11:21:40|89.53|89.48|89.51|89.47|89.53|89.48|89.51|89.47|0
1655292120000|2022-06-15 11:22:00|89.52|89.48|89.55|89.5|89.56|89.51|89.52|89.48|3243
1655292140000|2022-06-15 11:22:20||89.51||89.5||89.51||89.49|0
1655292150000|2022-06-15 11:22:30|89.54|89.49|89.53|89.47|89.55|89.5|89.53|89.47|0
1655292160000|2022-06-15 11:22:40||89.48||89.48||89.48||89.48|0
1655292170000|2022-06-15 11:22:50||89.47||89.47||89.47||89.47|0
1655292190000|2022-06-15 11:23:10|89.52|89.45|89.47|89.43|89.52|89.46|89.45|89.43|6965
1655292240000|2022-06-15 11:24:00|89.49|89.44|89.49|89.46|89.5|89.47|89.47|89.44|37382
1655292250000|2022-06-15 11:24:10||89.45||89.46||89.46||89.45|0
1655292260000|2022-06-15 11:24:20|89.5|89.47|89.55|89.49|89.56|89.49|89.5|89.47|1065
1655292270000|2022-06-15 11:24:30|89.54||89.54||89.55||89.54||11
1655292300000|2022-06-15 11:25:00|89.55|89.5|89.56|89.51|89.56|89.52|89.55|89.5|617
1655292310000|2022-06-15 11:25:10|89.55|89.5|89.55|89.5|89.55|89.5|89.54|89.49|0
1655292320000|2022-06-15 11:25:20|89.56|89.51|89.54|89.5|89.59|89.55|89.51|89.46|25405
1655292330000|2022-06-15 11:25:30|89.55|89.51|89.54|89.5|89.57|89.51|89.54|89.5|0
1655292340000|2022-06-15 11:25:40|89.53||89.54||89.54||89.53||0
1655292350000|2022-06-15 11:25:50|89.55|89.49|89.52|89.49|89.55|89.49|89.52|89.49|8564
1655292360000|2022-06-15 11:26:00|89.54|89.5|89.55|89.51|89.56|89.51|89.54|89.5|1456
1655292370000|2022-06-15 11:26:10||89.5||89.52||89.52||89.5|0
1655292380000|2022-06-15 11:26:20||89.51||89.52||89.52||89.51|0
1655292390000|2022-06-15 11:26:30|89.54|89.51|89.55|89.51|89.55|89.51|89.54|89.51|1109
1655292400000|2022-06-15 11:26:40|89.54|89.5|89.53|89.49|89.54|89.5|89.52|89.49|2614
1655292420000|2022-06-15 11:27:00|89.52||89.53||89.53||89.52||0
1655292430000|2022-06-15 11:27:10|89.55|89.5|89.55|89.5|89.55|89.51|89.55|89.5|5095
1655292440000|2022-06-15 11:27:20|89.57|89.52|89.55|89.5|89.58|89.54|89.55|89.5|4884
1655292450000|2022-06-15 11:27:30|89.54|89.49|89.55|89.51|89.55|89.51|89.54|89.49|0
1655292460000|2022-06-15 11:27:40||89.52||89.51||89.52||89.51|0
1655292480000|2022-06-15 11:28:00|89.54|89.52|89.55|89.51|89.55|89.52|89.54|89.51|0
1655292490000|2022-06-15 11:28:10|89.54|89.52|89.55|89.51|89.55|89.52|89.54|89.51|11
1655292520000|2022-06-15 11:28:40|||||||||1111
1655292530000|2022-06-15 11:28:50|89.54||89.55||89.55||89.54||0
1655292560000|2022-06-15 11:29:20|89.54|89.49|89.53|89.49|89.54|89.49|89.51|89.49|1578
1655292570000|2022-06-15 11:29:30||89.5||89.49||89.5||89.49|0
1655292590000|2022-06-15 11:29:50||89.5||89.49||89.5||89.49|0
1655292620000|2022-06-15 11:30:20|89.52|89.51|89.52|89.49|89.52|89.51|89.52|89.49|0
1655292630000|2022-06-15 11:30:30|89.53|89.5|89.54|89.51|89.54|89.51|89.53|89.5|3693
1655292640000|2022-06-15 11:30:40||89.5||89.5||89.5||89.49|0
1655292650000|2022-06-15 11:30:50|89.53|89.51|89.55|89.52|89.55|89.53|89.53|89.51|5633
1655292660000|2022-06-15 11:31:00|89.57|89.53|89.57|89.52|89.59|89.54|89.56|89.52|7865
1655292670000|2022-06-15 11:31:10|89.56||89.57||89.57||89.56||0
1655292680000|2022-06-15 11:31:20|89.56|89.51|89.5|89.45|89.56|89.51|89.49|89.45|4796
1655292690000|2022-06-15 11:31:30|89.51|89.46|89.56|89.52|89.57|89.54|89.51|89.46|8552
1655292700000|2022-06-15 11:31:40|89.55|89.51|89.55|89.52|89.59|89.54|89.53|89.5|6901
1655292720000|2022-06-15 11:32:00|89.53|89.5|89.52|89.47|89.53|89.5|89.52|89.47|2096
1655292730000|2022-06-15 11:32:10|89.53|89.48|89.58|89.53|89.58|89.54|89.53|89.48|13997
1655292740000|2022-06-15 11:32:20|89.57|89.54|89.59|89.54|89.59|89.54|89.57|89.54|0
1655292750000|2022-06-15 11:32:30|89.58|89.53|89.59|89.54|89.59|89.54|89.58|89.53|0
1655292780000|2022-06-15 11:33:00||89.55||89.56||89.56||89.55|0
1655292790000|2022-06-15 11:33:10|89.58|89.55|89.58|89.55|89.58|89.55|89.58|89.55|0
1655292800000|2022-06-15 11:33:20||89.54||89.54||89.54||89.54|0
1655292810000|2022-06-15 11:33:30|||||||||1100
1655292820000|2022-06-15 11:33:40||89.55||89.54||89.55||89.54|0
1655292840000|2022-06-15 11:34:00|89.59|89.56|89.57|89.55|89.62|89.59|89.57|89.54|8841
1655292850000|2022-06-15 11:34:10|89.58||89.59||89.59||89.58||2500
1655292860000|2022-06-15 11:34:20|89.61|89.56|89.61|89.55|89.61|89.56|89.6|89.55|0
1655292880000|2022-06-15 11:34:40|89.6|89.56|89.61|89.55|89.61|89.56|89.59|89.55|686
1655292890000|2022-06-15 11:34:50||89.56||89.56||89.56||89.56|0
1655292900000|2022-06-15 11:35:00|89.62|89.57|89.62|89.57|89.62|89.57|89.62|89.56|17
1655292910000|2022-06-15 11:35:10|89.61|89.56|89.62|89.58|89.62|89.58|89.61|89.56|320
1655292920000|2022-06-15 11:35:20||89.57||89.57||89.57||89.57|0
1655292930000|2022-06-15 11:35:30|89.61|89.56|89.62|89.57|89.62|89.57|89.61|89.56|0
1655292940000|2022-06-15 11:35:40|89.61||89.62||89.62||89.61||15
1655292950000|2022-06-15 11:35:50|89.61||89.61||89.62||89.61||0
1655292990000|2022-06-15 11:36:30|89.59|89.56|89.56|89.53|89.59|89.56|89.56|89.53|7443
1655293020000|2022-06-15 11:37:00|89.55|89.52|89.55|89.52|89.56|89.52|89.54|89.51|12435
1655293030000|2022-06-15 11:37:10|89.56|89.53|89.58|89.54|89.61|89.55|89.56|89.53|8806
1655293050000|2022-06-15 11:37:30|89.59|89.55|89.59|89.54|89.61|89.58|89.59|89.54|3670
1655293060000|2022-06-15 11:37:40|89.6|89.55|89.6|89.55|89.61|89.56|89.6|89.55|0
1655293080000|2022-06-15 11:38:00|89.59||89.59||89.59||89.59||0
1655293090000|2022-06-15 11:38:10|||||||||6621
1655293100000|2022-06-15 11:38:20|89.58|89.54|89.59|89.54|89.59|89.55|89.57|89.54|936
1655293120000|2022-06-15 11:38:40|||||||||4
1655293130000|2022-06-15 11:38:50|89.58||89.58||89.58||89.57||0
1655293140000|2022-06-15 11:39:00|89.59||89.59||89.59||89.58||0
1655293150000|2022-06-15 11:39:10|89.57|89.52|89.5|89.46|89.58|89.54|89.5|89.45|25445
1655293160000|2022-06-15 11:39:20|89.51|89.47|89.53|89.47|89.53|89.48|89.51|89.46|947
1655293170000|2022-06-15 11:39:30|89.54|89.48|89.54|89.5|89.55|89.51|89.54|89.48|0
1655293180000|2022-06-15 11:39:40|89.55||89.55||89.55||89.55||0
1655293190000|2022-06-15 11:39:50|89.54||89.53||89.54||89.53||2
1655293200000|2022-06-15 11:40:00|89.54|89.49|89.52|89.49|89.54|89.49|89.51|89.49|747
1655293210000|2022-06-15 11:40:10|89.51|89.47|89.53|89.48|89.55|89.49|89.5|89.46|3691
1655293220000|2022-06-15 11:40:20||89.49||89.5||89.5||89.49|0
1655293250000|2022-06-15 11:40:50||89.51||89.5||89.51||89.5|0
1655293290000|2022-06-15 11:41:30|89.54|89.51|89.57|89.53|89.59|89.54|89.54|89.51|6427
1655293300000|2022-06-15 11:41:40|89.56||89.57||89.57||89.56||0
1655293310000|2022-06-15 11:41:50|89.56||89.56||89.56||89.56||0
1655293320000|2022-06-15 11:42:00|89.55|89.52|89.55|89.5|89.56|89.52|89.53|89.48|5521
1655293330000|2022-06-15 11:42:10||89.51||89.51||89.51||89.51|0
1655293340000|2022-06-15 11:42:20|89.54||89.55||89.55||89.54||10
1655293360000|2022-06-15 11:42:40||89.52||89.52||89.52||89.52|0
1655293390000|2022-06-15 11:43:10|89.57|89.53|89.59|89.55|89.59|89.55|89.57|89.53|2592
1655293400000|2022-06-15 11:43:20|89.58|89.54|89.59|89.56|89.59|89.56|89.58|89.54|0
1655293410000|2022-06-15 11:43:30|89.58|89.55|89.55|89.52|89.58|89.55|89.55|89.52|7325
1655293420000|2022-06-15 11:43:40|89.56||89.56||89.56||89.55||0
1655293440000|2022-06-15 11:44:00|89.57|89.53|89.58|89.53|89.58|89.53|89.56|89.52|0
1655293450000|2022-06-15 11:44:10|89.57|89.52|89.52|89.48|89.58|89.52|89.52|89.48|1612
1655293460000|2022-06-15 11:44:20|89.54|89.49|89.54|89.49|89.54|89.49|89.54|89.48|0
1655293470000|2022-06-15 11:44:30||89.48||89.49||89.5||89.48|0
1655293480000|2022-06-15 11:44:40|89.53|89.48|89.54|89.48|89.54|89.5|89.52|89.48|0
1655293490000|2022-06-15 11:44:50|89.52|89.49|89.54|89.48|89.54|89.49|89.52|89.48|0
1655293510000|2022-06-15 11:45:10|89.52|89.5|89.54|89.5|89.54|89.5|89.52|89.5|0
1655293540000|2022-06-15 11:45:40|||||||||51
1655293560000|2022-06-15 11:46:00|89.53|89.48|89.5|89.46|89.53|89.48|89.48|89.46|11466
1655293570000|2022-06-15 11:46:10|89.51||89.51||89.51||89.51||0
1655293580000|2022-06-15 11:46:20|89.5||89.5||89.5||89.5||0
1655293590000|2022-06-15 11:46:30|89.51||89.51||89.51||89.51||0
1655293600000|2022-06-15 11:46:40|89.5||89.51||89.51||89.5||0
1655293620000|2022-06-15 11:47:00|89.5|89.45|89.48|89.45|89.5|89.46|89.47|89.45|3484
1655293630000|2022-06-15 11:47:10|89.5|89.46|89.59|89.54|89.59|89.55|89.5|89.46|23915
1655293640000|2022-06-15 11:47:20||89.55||89.55||89.55||89.55|0
1655293670000|2022-06-15 11:47:50|89.57|89.54|89.55|89.51|89.57|89.54|89.54|89.49|2240
1655293680000|2022-06-15 11:48:00|89.53|89.49|89.53|89.49|89.55|89.49|89.52|89.48|6295
1655293690000|2022-06-15 11:48:10|89.52||89.52||89.52||89.52||0
1655293700000|2022-06-15 11:48:20|89.51|89.5|89.55|89.49|89.55|89.51|89.51|89.49|2839
1655293710000|2022-06-15 11:48:30|89.56|89.5|89.57|89.52|89.57|89.52|89.56|89.5|0
1655293750000|2022-06-15 11:49:10|89.58|89.53|89.59|89.54|89.6|89.56|89.58|89.53|5586
1655293760000|2022-06-15 11:49:20|89.6|89.55|89.6|89.55|89.6|89.56|89.6|89.54|0
1655293770000|2022-06-15 11:49:30||89.54||89.56||89.56||89.54|0
1655293780000|2022-06-15 11:49:40|89.61|89.57|89.61|89.57|89.61|89.57|89.6|89.57|0
1655293800000|2022-06-15 11:50:00|89.62|89.56|89.61|89.56|89.62|89.57|89.61|89.56|0
1655293810000|2022-06-15 11:50:10|89.62|89.57|89.61|89.59|89.62|89.59|89.61|89.57|0
1655293840000|2022-06-15 11:50:40||89.58||89.57||89.58||89.56|0
1655293860000|2022-06-15 11:51:00|89.62|89.58|89.85|89.81|89.85|89.81|89.62|89.58|23750
1655293870000|2022-06-15 11:51:10|89.84|89.79|89.73|89.69|89.84|89.79|89.71|89.69|11910
1655293880000|2022-06-15 11:51:20|89.71|89.68|89.76|89.7|89.79|89.72|89.68|89.63|7386
1655293890000|2022-06-15 11:51:30|89.77|89.72|89.81|89.75|89.83|89.76|89.76|89.7|783
1655293900000|2022-06-15 11:51:40|89.79||89.81||89.81||89.79||0
1655293910000|2022-06-15 11:51:50|89.82|89.76|89.81|89.76|89.84|89.77|89.81|89.75|30
1655293920000|2022-06-15 11:52:00|89.8|89.77|89.84|89.78|89.84|89.78|89.79|89.76|1899
1655293930000|2022-06-15 11:52:10|89.83|89.77|89.89|89.82|89.89|89.82|89.82|89.77|0
1655293940000|2022-06-15 11:52:20|89.9|89.83|89.92|89.85|89.93|89.85|89.89|89.83|0
1655293950000|2022-06-15 11:52:30|89.9|89.84|89.91|89.84|89.91|89.86|89.9|89.84|0
1655293960000|2022-06-15 11:52:40|89.9|89.83|89.91|89.85|89.91|89.85|89.89|89.83|100
1655293970000|2022-06-15 11:52:50|89.92||89.92||89.92||89.92||0
1655293980000|2022-06-15 11:53:00|89.91||89.91||89.91||89.91||0
1655293990000|2022-06-15 11:53:10|||||||||10
1655294000000|2022-06-15 11:53:20|89.9|89.84|89.9|89.85|89.9|89.85|89.89|89.84|0
1655294010000|2022-06-15 11:53:30|89.89|89.84|89.91|89.85|89.91|89.85|89.89|89.84|0
1655294020000|2022-06-15 11:53:40|89.92|89.86|89.9|89.87|89.95|89.88|89.9|89.86|0
1655294030000|2022-06-15 11:53:50|89.89|89.86|89.82|89.77|89.89|89.86|89.82|89.75|7303
1655294040000|2022-06-15 11:54:00|89.84|89.78|89.83|89.78|89.84|89.78|89.83|89.78|1089
1655294050000|2022-06-15 11:54:10|89.82||89.82||89.82||89.82||0
1655294080000|2022-06-15 11:54:40|89.81|89.77|89.8|89.77|89.82|89.77|89.8|89.77|2041
1655294090000|2022-06-15 11:54:50|89.81|89.78|89.82|89.77|89.84|89.79|89.81|89.77|2569
1655294100000|2022-06-15 11:55:00|89.83|89.76|89.8|89.75|89.83|89.76|89.8|89.75|593
1655294110000|2022-06-15 11:55:10|89.81|89.76|89.8|89.75|89.81|89.77|89.8|89.75|0
1655294120000|2022-06-15 11:55:20|89.79|89.76|89.8|89.75|89.8|89.76|89.79|89.75|0
1655294130000|2022-06-15 11:55:30|||||||||1187
1655294140000|2022-06-15 11:55:40|89.79|89.76|89.8|89.75|89.8|89.76|89.79|89.75|0
1655294150000|2022-06-15 11:55:50|89.79|89.72|89.76|89.71|89.79|89.72|89.76|89.71|6602
1655294160000|2022-06-15 11:56:00|89.77|89.72|89.77|89.71|89.77|89.72|89.75|89.71|0
1655294170000|2022-06-15 11:56:10|89.76||89.76||89.76||89.75||0
1655294180000|2022-06-15 11:56:20|89.77||89.77||89.77||89.77||0
1655294190000|2022-06-15 11:56:30|89.76||89.76||89.76||89.76||0
1655294200000|2022-06-15 11:56:40|||||||||1200
1655294210000|2022-06-15 11:56:50|89.73|89.69|89.75|89.71|89.75|89.71|89.73|89.68|4604
1655294230000|2022-06-15 11:57:10|89.74|89.69|89.74|89.69|89.75|89.69|89.72|89.65|261
1655294240000|2022-06-15 11:57:20|89.73||89.73||89.73||89.73||0
1655294250000|2022-06-15 11:57:30||89.71||89.71||89.71||89.71|9
1655294260000|2022-06-15 11:57:40|89.75|89.72|89.75|89.71|89.75|89.73|89.75|89.71|846
1655294270000|2022-06-15 11:57:50|89.74|89.69|89.73|89.68|89.75|89.69|89.72|89.66|2245
1655294280000|2022-06-15 11:58:00|89.74||89.74||89.74||89.74||110
1655294290000|2022-06-15 11:58:10|89.75|89.7|89.73|89.7|89.75|89.7|89.73|89.7|334
1655294310000|2022-06-15 11:58:30|89.74|89.71|89.79|89.74|89.79|89.74|89.74|89.71|8684
1655294320000|2022-06-15 11:58:40|89.78|89.75|89.81|89.75|89.81|89.76|89.78|89.75|0
1655294330000|2022-06-15 11:58:50|89.8||89.8||89.81||89.8||0
1655294340000|2022-06-15 11:59:00|89.81|89.76|89.83|89.77|89.83|89.77|89.81|89.76|0
1655294350000|2022-06-15 11:59:10|89.82||89.82||89.82||89.82||0
1655294360000|2022-06-15 11:59:20|89.81|89.78|89.83|89.78|89.85|89.78|89.81|89.78|38
1655294370000|2022-06-15 11:59:30|89.84|89.77|89.85|89.78|89.85|89.78|89.83|89.76|0
1655294380000|2022-06-15 11:59:40|89.84|89.77|89.8|89.76|89.84|89.78|89.79|89.76|3703
1655294390000|2022-06-15 11:59:50|89.81|89.77|89.81|89.76|89.85|89.79|89.8|89.75|2500
1655294400000|2022-06-15 12:00:00|89.8|89.74|89.8|89.74|89.81|89.75|89.78|89.72|1740
1655294410000|2022-06-15 12:00:10|89.79||89.8||89.8||89.79||0
1655294420000|2022-06-15 12:00:20|89.81|89.75|89.79|89.75|89.81|89.75|89.79|89.75|0
1655294430000|2022-06-15 12:00:30|89.8||89.79||89.81||89.79||0
1655294440000|2022-06-15 12:00:40|89.8||89.8||89.81||89.78||0
1655294450000|2022-06-15 12:00:50|89.81|89.76|89.81|89.76|89.83|89.77|89.8|89.75|0
1655294460000|2022-06-15 12:01:00|89.82|89.75|89.78|89.75|89.82|89.75|89.78|89.75|10730
1655294470000|2022-06-15 12:01:10|89.77|89.74|89.77|89.72|89.77|89.74|89.77|89.72|13848
1655294480000|2022-06-15 12:01:20|||||||||5
1655294490000|2022-06-15 12:01:30|89.76|89.71|89.76|89.71|89.76|89.71|89.75|89.71|0
1655294510000|2022-06-15 12:01:50|89.75|89.72|89.75|89.71|89.75|89.72|89.75|89.71|200
1655294520000|2022-06-15 12:02:00|89.74|89.7|89.75|89.7|89.75|89.71|89.73|89.7|0
1655294550000|2022-06-15 12:02:30|89.74||89.75||89.75||89.74||0
1655294560000|2022-06-15 12:02:40|89.74||89.74||89.74||89.74||0
1655294570000|2022-06-15 12:02:50|89.73||89.74||89.74||89.73||11
1655294580000|2022-06-15 12:03:00||89.71||89.7||89.71||89.7|0
1655294610000|2022-06-15 12:03:30|89.75|89.71|89.75|89.7|89.79|89.74|89.75|89.7|27369
1655294620000|2022-06-15 12:03:40|89.73|89.68|89.71|89.67|89.73|89.68|89.71|89.67|4011
1655294630000|2022-06-15 12:03:50|89.7|89.66|89.68|89.64|89.7|89.66|89.67|89.62|12165
1655294640000|2022-06-15 12:04:00|89.67|89.65|89.67|89.64|89.67|89.65|89.67|89.64|0
1655294660000|2022-06-15 12:04:20|89.68|89.65|89.69|89.64|89.7|89.65|89.68|89.64|3692
1655294670000|2022-06-15 12:04:30|89.68|89.63|89.65|89.62|89.68|89.63|89.65|89.58|10595
1655294680000|2022-06-15 12:04:40|89.64|89.6|89.63|89.58|89.64|89.6|89.63|89.58|1595
1655294690000|2022-06-15 12:04:50|89.64|89.59|89.64|89.59|89.65|89.59|89.64|89.59|0
1655294700000|2022-06-15 12:05:00|89.65|89.62|89.68|89.63|89.68|89.63|89.65|89.6|3733
1655294710000|2022-06-15 12:05:10|89.69|89.62|89.7|89.65|89.72|89.68|89.68|89.62|7291
1655294720000|2022-06-15 12:05:20||89.66||89.65||89.66||89.65|0
1655294730000|2022-06-15 12:05:30|89.72|89.66|89.75|89.7|89.75|89.7|89.72|89.66|1211
1655294750000|2022-06-15 12:05:50|89.74||89.74||89.74||89.74||0
1655294760000|2022-06-15 12:06:00|89.75|89.69|89.69|89.64|89.75|89.69|89.68|89.64|10635
1655294770000|2022-06-15 12:06:10|89.68||89.69||89.69||89.68||11
1655294780000|2022-06-15 12:06:20|89.68|89.65|89.69|89.64|89.69|89.65|89.68|89.64|3
1655294790000|2022-06-15 12:06:30|89.68||89.7||89.7||89.68||12
1655294800000|2022-06-15 12:06:40|89.69|89.65|89.73|89.68|89.73|89.68|89.69|89.64|0
1655294810000|2022-06-15 12:06:50|89.72|89.67|89.71|89.66|89.72|89.67|89.69|89.64|4420
1655294820000|2022-06-15 12:07:00|89.72||89.72||89.72||89.72||0
1655294830000|2022-06-15 12:07:10|89.71||89.71||89.72||89.7||0
1655294840000|2022-06-15 12:07:20|89.7||89.71||89.71||89.7||55
1655294850000|2022-06-15 12:07:30|89.69||89.69||89.69||89.69||0
1655294860000|2022-06-15 12:07:40|89.68|89.64|89.69|89.65|89.69|89.65|89.67|89.64|2743
1655294870000|2022-06-15 12:07:50|89.67||89.67||89.67||89.67||22181
1655294900000|2022-06-15 12:08:20|89.69|89.66|89.72|89.68|89.73|89.69|89.69|89.66|595
1655294930000|2022-06-15 12:08:50|89.73|89.69|89.73|89.68|89.73|89.69|89.72|89.68|1077
1655294940000|2022-06-15 12:09:00|89.72||89.73||89.73||89.72||0
1655294950000|2022-06-15 12:09:10|89.71||89.71||89.71||89.71||0
1655294960000|2022-06-15 12:09:20|89.72|89.69|89.73|89.7|89.73|89.71|89.72|89.69|2500
1655294970000|2022-06-15 12:09:30|89.72||89.72||89.72||89.72||0
1655294980000|2022-06-15 12:09:40|89.73|89.71|89.73|89.7|89.73|89.71|89.73|89.7|1913
1655295000000|2022-06-15 12:10:00|89.72||89.72||89.72||89.72||0
1655295020000|2022-06-15 12:10:20|89.73|89.71|89.73|89.7|89.73|89.71|89.73|89.7|899
1655295030000|2022-06-15 12:10:30|89.74|89.72|89.72|89.68|89.77|89.73|89.72|89.68|5997
1655295040000|2022-06-15 12:10:40|89.73|89.69|89.73|89.69|89.79|89.74|89.7|89.68|14902
1655295050000|2022-06-15 12:10:50|89.74|89.7|89.89|89.83|89.9|89.86|89.73|89.7|37687
1655295060000|2022-06-15 12:11:00|89.87|89.82|89.96|89.91|90|89.97|89.87|89.8|8576
1655295070000|2022-06-15 12:11:10|89.95|89.92|89.89|89.87|89.95|89.93|89.89|89.83|2000
1655295080000|2022-06-15 12:11:20|89.88|89.86|89.77|89.73|89.89|89.86|89.77|89.73|9180
1655295090000|2022-06-15 12:11:30|89.76|89.72|89.65|89.62|89.77|89.73|89.65|89.58|35241
1655295100000|2022-06-15 12:11:40|89.64|89.59|89.59|89.56|89.67|89.64|89.58|89.54|14275
1655295110000|2022-06-15 12:11:50|89.57|89.53|89.66|89.62|89.68|89.62|89.53|89.5|21896
1655295120000|2022-06-15 12:12:00|89.68|89.61|89.55|89.51|89.68|89.61|89.55|89.51|4908
1655295130000|2022-06-15 12:12:10|89.57|89.5|89.57|89.52|89.6|89.55|89.52|89.49|39342
1655295140000|2022-06-15 12:12:20|89.56|89.5|89.59|89.53|89.6|89.55|89.53|89.49|17072
1655295150000|2022-06-15 12:12:30|89.58|89.54|89.68|89.63|89.7|89.64|89.58|89.53|4109
1655295160000|2022-06-15 12:12:40|89.69|89.64|89.63|89.59|89.69|89.64|89.62|89.59|8428
1655295170000|2022-06-15 12:12:50|89.59|89.58|89.58|89.53|89.61|89.58|89.57|89.52|2846
1655295180000|2022-06-15 12:13:00|89.57|89.52|89.61|89.54|89.61|89.54|89.49|89.45|21565
1655295190000|2022-06-15 12:13:10|89.62|89.56|89.57|89.52|89.63|89.57|89.57|89.51|2676
1655295210000|2022-06-15 12:13:30|89.56|89.49|89.48|89.44|89.56|89.5|89.47|89.4|10552
1655295220000|2022-06-15 12:13:40|89.49|89.45|89.57|89.52|89.57|89.53|89.49|89.45|20735
1655295230000|2022-06-15 12:13:50|89.56|89.51|89.49|89.46|89.56|89.51|89.49|89.43|13044
1655295240000|2022-06-15 12:14:00|89.51|89.47|89.5|89.43|89.51|89.47|89.48|89.42|3253
1655295250000|2022-06-15 12:14:10|89.49|89.41|89.43|89.37|89.49|89.43|89.43|89.37|1352
1655295270000|2022-06-15 12:14:30|89.44|89.38|89.46|89.4|89.46|89.4|89.44|89.38|15075
1655295280000|2022-06-15 12:14:40|89.44|89.37|89.44|89.39|89.44|89.39|89.44|89.37|0
1655295290000|2022-06-15 12:14:50|89.43|89.4|89.49|89.44|89.5|89.44|89.43|89.39|14419
1655295300000|2022-06-15 12:15:00|89.5||89.48||89.5||89.48||559
1655295310000|2022-06-15 12:15:10||89.42||89.43||89.43||89.42|0
1655295320000|2022-06-15 12:15:20|89.47|89.44|89.42|89.37|89.48|89.45|89.4|89.37|10280
1655295330000|2022-06-15 12:15:30|89.41|89.36|89.36|89.31|89.42|89.36|89.36|89.31|12150
1655295340000|2022-06-15 12:15:40|89.37|89.32|89.35|89.32|89.37|89.32|89.35|89.32|3
1655295350000|2022-06-15 12:15:50|89.37|89.33|89.4|89.35|89.4|89.36|89.37|89.33|5144
1655295360000|2022-06-15 12:16:00|89.39|89.34|89.4|89.35|89.4|89.35|89.37|89.34|2000
1655295370000|2022-06-15 12:16:10|89.39|89.34|89.39|89.34|89.39|89.34|89.39|89.34|0
1655295380000|2022-06-15 12:16:20|89.38|89.31|89.36|89.32|89.38|89.32|89.35|89.31|4505
1655295390000|2022-06-15 12:16:30|89.35|89.31|89.32|89.26|89.35|89.31|89.32|89.24|7245
1655295400000|2022-06-15 12:16:40||89.28||89.26||89.28||89.26|0
1655295410000|2022-06-15 12:16:50|89.31|89.24|89.32|89.25|89.32|89.25|89.3|89.24|0
1655295420000|2022-06-15 12:17:00|89.31|89.24|89.36|89.3|89.36|89.3|89.29|89.24|7495
1655295430000|2022-06-15 12:17:10|89.38|89.32|89.42|89.36|89.42|89.36|89.38|89.32|701
1655295440000|2022-06-15 12:17:20|89.4|89.37|89.42|89.37|89.42|89.37|89.4|89.37|0
1655295450000|2022-06-15 12:17:30|89.44|89.38|89.46|89.41|89.46|89.41|89.44|89.38|0
1655295460000|2022-06-15 12:17:40|89.48|89.42|89.5|89.45|89.53|89.49|89.48|89.42|16705
1655295470000|2022-06-15 12:17:50|89.49||89.49||89.49||89.49||0
1655295480000|2022-06-15 12:18:00|89.48|89.44|89.45|89.4|89.49|89.44|89.45|89.4|7696
1655295490000|2022-06-15 12:18:10|89.47|89.41|89.5|89.43|89.5|89.43|89.47|89.41|13598
1655295500000|2022-06-15 12:18:20|89.49|89.44|89.52|89.46|89.52|89.47|89.49|89.43|0
1655295510000|2022-06-15 12:18:30|89.51|89.48|89.51|89.47|89.52|89.48|89.49|89.43|4000
1655295520000|2022-06-15 12:18:40|89.52||89.52||89.52||89.52||11050
1655295540000|2022-06-15 12:19:00|89.51|89.45|89.48|89.42|89.51|89.45|89.47|89.4|3990
1655295550000|2022-06-15 12:19:10|89.47|89.41|89.47|89.42|89.47|89.43|89.47|89.41|5
1655295560000|2022-06-15 12:19:20|89.48|89.43|89.46|89.41|89.48|89.43|89.46|89.41|2000
1655295570000|2022-06-15 12:19:30|89.47||89.46||89.47||89.46||0
1655295580000|2022-06-15 12:19:40|89.45|89.4|89.42|89.37|89.45|89.4|89.42|89.37|7802
1655295590000|2022-06-15 12:19:50|89.44|89.38|89.45|89.39|89.46|89.41|89.43|89.37|1191
1655295600000|2022-06-15 12:20:00|89.44|89.38|89.45|89.39|89.46|89.4|89.44|89.38|0
1655295610000|2022-06-15 12:20:10|89.46|89.45|89.53|89.48|89.55|89.49|89.46|89.39|12604
1655295620000|2022-06-15 12:20:20||89.47||89.49||89.49||89.47|0
1655295630000|2022-06-15 12:20:30|89.52||89.52||89.52||89.52||0
1655295640000|2022-06-15 12:20:40|89.51|89.46|89.53|89.47|89.53|89.49|89.5|89.45|2413
1655295650000|2022-06-15 12:20:50|89.52|89.48|89.5|89.48|89.52|89.48|89.5|89.48|0
1655295670000|2022-06-15 12:21:10|89.53|89.49|89.53|89.48|89.53|89.49|89.53|89.48|100
1655295680000|2022-06-15 12:21:20||89.49||89.5||89.51||89.49|0
1655295690000|2022-06-15 12:21:30|89.52|89.49|89.48|89.43|89.53|89.51|89.47|89.41|17506
1655295700000|2022-06-15 12:21:40|89.49|89.42|89.47|89.42|89.49|89.44|89.46|89.41|0
1655295720000|2022-06-15 12:22:00|89.48|89.43|89.49|89.44|89.5|89.44|89.48|89.42|0
1655295730000|2022-06-15 12:22:10|89.5|89.45|89.51|89.45|89.52|89.46|89.5|89.45|1000
1655295750000|2022-06-15 12:22:30|89.52|89.47|89.52|89.47|89.52|89.47|89.52|89.47|0
1655295760000|2022-06-15 12:22:40|89.51|89.48|89.54|89.48|89.55|89.5|89.51|89.48|0
1655295770000|2022-06-15 12:22:50|89.55|89.49|89.54|89.5|89.57|89.5|89.54|89.49|0
1655295780000|2022-06-15 12:23:00|89.53|89.48|89.51|89.48|89.54|89.48|89.51|89.48|16
1655295790000|2022-06-15 12:23:10|89.5||89.51||89.51||89.5||0
1655295800000|2022-06-15 12:23:20|89.52|89.47|89.53|89.47|89.54|89.47|89.52|89.47|0
1655295810000|2022-06-15 12:23:30|89.54|89.49|89.54|89.5|89.54|89.51|89.54|89.49|630
1655295820000|2022-06-15 12:23:40||89.49||89.51||89.51||89.49|0
1655295830000|2022-06-15 12:23:50|89.55|89.52|89.55|89.52|89.55|89.52|89.55|89.51|31
1655295850000|2022-06-15 12:24:10|89.54|89.51|89.54|89.51|89.55|89.51|89.53|89.51|353
1655295890000|2022-06-15 12:24:50|89.53|89.49|89.48|89.45|89.53|89.49|89.48|89.45|1883
1655295900000|2022-06-15 12:25:00|89.49|89.43|89.49|89.43|89.49|89.44|89.47|89.43|0
1655295910000|2022-06-15 12:25:10|89.5|89.44|89.48|89.44|89.52|89.49|89.48|89.43|25974
1655295920000|2022-06-15 12:25:20|89.47||89.49||89.49||89.47||0
1655295930000|2022-06-15 12:25:30|89.48|89.45|89.47|89.44|89.5|89.45|89.47|89.44|263
1655295940000|2022-06-15 12:25:40|89.48||89.48||89.48||89.48||0
1655295950000|2022-06-15 12:25:50|89.47||89.48||89.48||89.47||0
1655295970000|2022-06-15 12:26:10|89.46|89.41|89.45|89.41|89.46|89.41|89.43|89.39|1602
1655295980000|2022-06-15 12:26:20|89.46||89.46||89.46||89.45||0
1655295990000|2022-06-15 12:26:30|89.45||89.46||89.46||89.45||0
1655296000000|2022-06-15 12:26:40|89.45||89.45||89.45||89.45||0
1655296010000|2022-06-15 12:26:50|89.46||89.46||89.46||89.46||0
1655296020000|2022-06-15 12:27:00|||||||||1118
1655296030000|2022-06-15 12:27:10|89.45||89.45||89.45||89.45||0
1655296040000|2022-06-15 12:27:20|89.42|89.39|89.42|89.38|89.42|89.39|89.41|89.36|1164
1655296050000|2022-06-15 12:27:30|89.4|89.36|89.4|89.36|89.4|89.36|89.39|89.36|1278
1655296120000|2022-06-15 12:28:40||89.37||89.37||89.37||89.37|2508
1655296130000|2022-06-15 12:28:50||89.36||89.37||89.37||89.36|0
1655296170000|2022-06-15 12:29:30|||||||||1116
1655296180000|2022-06-15 12:29:40|89.38|89.36|89.4|89.35|89.4|89.36|89.38|89.34|2382
1655296190000|2022-06-15 12:29:50|89.42|89.34|89.41|89.37|89.46|89.38|89.41|89.34|3577
1655296210000|2022-06-15 12:30:10|89.43|89.38|89.7|89.61|89.78|89.72|89.43|89.38|76362
1655296220000|2022-06-15 12:30:20|89.66|89.58|89.58|89.53|89.66|89.59|89.49|89.43|27767
1655296230000|2022-06-15 12:30:30|89.56|89.52|89.52|89.48|89.56|89.53|89.51|89.48|2367
1655296240000|2022-06-15 12:30:40|89.49|89.46|89.5|89.45|89.51|89.46|89.48|89.42|4615
1655296250000|2022-06-15 12:30:50|89.49|89.43|89.5|89.44|89.52|89.47|89.48|89.42|13
1655296260000|2022-06-15 12:31:00|89.51|89.45|89.58|89.52|89.6|89.56|89.51|89.45|2618
1655296270000|2022-06-15 12:31:10|89.56|89.51|89.54|89.51|89.56|89.51|89.54|89.49|0
1655296280000|2022-06-15 12:31:20|89.56||89.56||89.56||89.56||7817
1655296290000|2022-06-15 12:31:30|89.58|89.52|89.57|89.51|89.58|89.54|89.57|89.51|2500
1655296300000|2022-06-15 12:31:40|89.55|89.49|89.51|89.47|89.55|89.49|89.51|89.47|4094
1655296310000|2022-06-15 12:31:50|89.53|89.48|89.51|89.47|89.53|89.48|89.51|89.47|0
1655296320000|2022-06-15 12:32:00|89.5|89.44|89.52|89.48|89.54|89.49|89.49|89.43|27690
1655296330000|2022-06-15 12:32:10|89.51|89.47|89.42|89.36|89.51|89.47|89.41|89.36|21907
1655296340000|2022-06-15 12:32:20|89.43|89.37|89.43|89.38|89.45|89.39|89.43|89.37|0
1655296350000|2022-06-15 12:32:30|89.42|89.37|89.43|89.37|89.43|89.37|89.42|89.36|0
1655296360000|2022-06-15 12:32:40||89.38||89.38||89.38||89.38|0
1655296370000|2022-06-15 12:32:50||89.39||89.39||89.39||89.39|0
1655296380000|2022-06-15 12:33:00|89.45|89.43|89.47|89.4|89.48|89.43|89.42|89.39|7034
1655296390000|2022-06-15 12:33:10|89.45|89.41|89.45|89.4|89.45|89.41|89.45|89.4|0
1655296400000|2022-06-15 12:33:20|89.48|89.41|89.47|89.43|89.49|89.43|89.47|89.41|420
1655296410000|2022-06-15 12:33:30|89.48|89.41|89.45|89.41|89.48|89.41|89.45|89.41|511
1655296420000|2022-06-15 12:33:40|89.47||89.46||89.47||89.46||0
1655296430000|2022-06-15 12:33:50|89.44|89.42|89.46|89.41|89.5|89.44|89.44|89.4|11269
1655296440000|2022-06-15 12:34:00|89.45|89.39|89.43|89.38|89.45|89.39|89.43|89.36|2506
1655296450000|2022-06-15 12:34:10||89.37||89.37||89.39||89.36|0
1655296460000|2022-06-15 12:34:20||89.38||89.37||89.38||89.37|0
1655296470000|2022-06-15 12:34:30||89.36||89.37||89.37||89.36|0
1655296480000|2022-06-15 12:34:40||89.38||89.38||89.38||89.37|100
1655296490000|2022-06-15 12:34:50|89.42|89.37|89.46|89.41|89.46|89.42|89.42|89.37|0
1655296500000|2022-06-15 12:35:00|89.44|89.4|89.45|89.4|89.45|89.4|89.43|89.4|0
1655296510000|2022-06-15 12:35:10|89.46|89.42|89.49|89.43|89.54|89.48|89.46|89.42|11701
1655296520000|2022-06-15 12:35:20|89.48|89.42|89.49|89.44|89.49|89.44|89.47|89.42|0
1655296530000|2022-06-15 12:35:30|89.47|89.43|89.49|89.44|89.49|89.44|89.47|89.43|0
1655296550000|2022-06-15 12:35:50|89.48|89.43|89.47|89.42|89.49|89.45|89.44|89.42|18029
1655296560000|2022-06-15 12:36:00|89.49|89.43|89.48|89.45|89.49|89.46|89.47|89.42|16178
1655296580000|2022-06-15 12:36:20|89.5|89.43|89.46|89.42|89.51|89.43|89.46|89.42|13424
1655296610000|2022-06-15 12:36:50|89.47||89.47||89.48||89.47||0
1655296620000|2022-06-15 12:37:00|89.46|89.44|89.46|89.42|89.49|89.45|89.46|89.42|12655
1655296630000|2022-06-15 12:37:10|89.48|89.43|89.47|89.45|89.48|89.45|89.46|89.42|30
1655296640000|2022-06-15 12:37:20|89.48||89.48||89.48||89.48||0
1655296650000|2022-06-15 12:37:30|89.49||89.49||89.49||89.49||0
1655296660000|2022-06-15 12:37:40|89.48||89.49||89.49||89.48||25
1655296680000|2022-06-15 12:38:00|89.48||89.48||89.49||89.46||0
1655296690000|2022-06-15 12:38:10|89.49|89.47|89.55|89.5|89.55|89.51|89.49|89.47|15373
1655296700000|2022-06-15 12:38:20||89.51||89.51||89.52||89.51|0
1655296710000|2022-06-15 12:38:30|89.58|89.52|89.57|89.52|89.6|89.56|89.55|89.52|6819
1655296720000|2022-06-15 12:38:40|89.56|89.51|89.55|89.49|89.57|89.51|89.53|89.49|9821
1655296730000|2022-06-15 12:38:50|89.54|89.5|89.55|89.5|89.55|89.5|89.54|89.5|0
1655296740000|2022-06-15 12:39:00|89.54|89.49|89.55|89.5|89.55|89.5|89.53|89.49|0
1655296750000|2022-06-15 12:39:10|89.54|89.51|89.56|89.5|89.57|89.51|89.53|89.5|685
1655296760000|2022-06-15 12:39:20|89.55||89.54||89.55||89.54||320
1655296770000|2022-06-15 12:39:30|89.53|89.49|89.53|89.48|89.55|89.49|89.49|89.47|2856
1655296780000|2022-06-15 12:39:40|89.54|89.49|89.53|89.48|89.55|89.49|89.53|89.48|0
1655296800000|2022-06-15 12:40:00|89.52|89.47|89.45|89.4|89.52|89.47|89.45|89.4|36398
1655296810000|2022-06-15 12:40:10|89.46|89.41|89.53|89.47|89.55|89.49|89.46|89.41|4283
1655296820000|2022-06-15 12:40:20|89.52|89.46|89.5|89.46|89.52|89.46|89.49|89.46|2487
1655296830000|2022-06-15 12:40:30|89.49|89.43|89.5|89.45|89.5|89.45|89.47|89.43|2093
1655296840000|2022-06-15 12:40:40|89.49|89.44|89.49|89.44|89.49|89.44|89.48|89.44|0
1655296850000|2022-06-15 12:40:50|89.48|89.45|89.5|89.45|89.5|89.45|89.48|89.45|500
1655296860000|2022-06-15 12:41:00|89.49|89.44|89.48|89.44|89.49|89.44|89.48|89.44|0
1655296870000|2022-06-15 12:41:10|89.49|89.45|89.44|89.4|89.49|89.45|89.43|89.37|43879
1655296880000|2022-06-15 12:41:20|89.43|89.39|89.42|89.38|89.43|89.39|89.41|89.37|19
1655296890000|2022-06-15 12:41:30|89.43|89.4|89.45|89.4|89.46|89.41|89.43|89.4|16718
1655296900000|2022-06-15 12:41:40|89.46||89.44||89.46||89.44||0
1655296910000|2022-06-15 12:41:50||89.41||89.41||89.41||89.41|0
1655296920000|2022-06-15 12:42:00|89.46|89.42|89.5|89.44|89.51|89.46|89.46|89.42|5279
1655296930000|2022-06-15 12:42:10|89.49|89.46|89.5|89.44|89.5|89.46|89.49|89.44|0
1655296940000|2022-06-15 12:42:20|89.49||89.5||89.5||89.49||0
1655296950000|2022-06-15 12:42:30|89.49|89.45|89.5|89.44|89.5|89.45|89.49|89.44|1717
1655296960000|2022-06-15 12:42:40|89.51|89.45|89.51|89.45|89.52|89.46|89.51|89.45|0
1655296980000|2022-06-15 12:43:00||89.46||89.45||89.46||89.45|0
1655296990000|2022-06-15 12:43:10|89.52|89.46|89.54|89.49|89.54|89.5|89.52|89.46|0
1655297000000|2022-06-15 12:43:20||89.5||89.5||89.5||89.5|0
1655297010000|2022-06-15 12:43:30|89.55|89.51|89.61|89.56|89.62|89.57|89.55|89.51|3311
1655297020000|2022-06-15 12:43:40||89.57||89.57||89.57||89.57|45
1655297030000|2022-06-15 12:43:50|89.63|89.58|89.67|89.61|89.68|89.62|89.63|89.58|10000
1655297040000|2022-06-15 12:44:00|||||||||10000
1655297060000|2022-06-15 12:44:20|||||||||1887
1655297070000|2022-06-15 12:44:30|89.66|89.62|89.67|89.62|89.67|89.62|89.66|89.62|12000
1655297080000|2022-06-15 12:44:40|89.66|89.61|89.67|89.61|89.67|89.61|89.64|89.61|11829
1655297090000|2022-06-15 12:44:50|89.68|89.62|89.74|89.69|89.75|89.69|89.68|89.62|1354
1655297100000|2022-06-15 12:45:00|89.75|89.7|89.79|89.73|89.8|89.73|89.75|89.7|90
1655297110000|2022-06-15 12:45:10|89.78||89.79||89.79||89.78||0
1655297130000|2022-06-15 12:45:30||89.75||89.75||89.75||89.75|0
1655297150000|2022-06-15 12:45:50|||||||||28000
1655297160000|2022-06-15 12:46:00|89.81|89.76|89.81|89.76|89.86|89.78|89.81|89.76|2770
1655297170000|2022-06-15 12:46:10|89.77|89.75|89.77|89.73|89.77|89.75|89.76|89.73|6685
1655297180000|2022-06-15 12:46:20|89.76|89.71|89.76|89.73|89.76|89.73|89.76|89.71|0
1655297190000|2022-06-15 12:46:30|||||||||3000
1655297200000|2022-06-15 12:46:40|89.75|89.71|89.76|89.71|89.76|89.72|89.74|89.71|3667
1655297210000|2022-06-15 12:46:50|||||||||3500
1655297230000|2022-06-15 12:47:10|89.77|89.75|89.78|89.75|89.83|89.77|89.77|89.73|8798
1655297250000|2022-06-15 12:47:30|89.77|89.73|89.75|89.73|89.77|89.73|89.75|89.73|4233
1655297260000|2022-06-15 12:47:40|89.77||89.76||89.77||89.76||4156
1655297270000|2022-06-15 12:47:50|89.77||89.77||89.77||89.77||0
1655297280000|2022-06-15 12:48:00|||||||||3000
1655297300000|2022-06-15 12:48:20|89.76|89.72|89.72|89.68|89.76|89.72|89.71|89.66|14590
1655297310000|2022-06-15 12:48:30|89.74|89.7|89.73|89.69|89.74|89.7|89.73|89.68|4232
1655297330000|2022-06-15 12:48:50|89.72||89.72||89.73||89.72||2000
1655297340000|2022-06-15 12:49:00|89.71|89.68|89.72|89.68|89.72|89.68|89.71|89.68|940
1655297350000|2022-06-15 12:49:10|89.75|89.69|89.76|89.7|89.78|89.73|89.75|89.68|339
1655297360000|2022-06-15 12:49:20|89.77|89.71|89.77|89.72|89.78|89.72|89.75|89.7|5356
1655297370000|2022-06-15 12:49:30|89.78|89.73|89.78|89.74|89.81|89.76|89.77|89.72|7878
1655297380000|2022-06-15 12:49:40|89.8|89.75|89.8|89.75|89.8|89.76|89.78|89.75|0
1655297390000|2022-06-15 12:49:50|89.79|89.74|89.8|89.75|89.8|89.75|89.79|89.74|0
1655297410000|2022-06-15 12:50:10|89.81|89.77|89.84|89.81|89.87|89.81|89.81|89.77|1630
1655297420000|2022-06-15 12:50:20|89.85||89.85||89.85||89.85||10000
1655297430000|2022-06-15 12:50:30||89.82||89.82||89.82||89.82|0
1655297440000|2022-06-15 12:50:40|89.84|89.81|89.85|89.81|89.85|89.81|89.84|89.81|0
1655297450000|2022-06-15 12:50:50|89.84||89.85||89.85||89.84||0
1655297460000|2022-06-15 12:51:00|89.88|89.82|89.92|89.87|89.94|89.87|89.88|89.82|869
1655297470000|2022-06-15 12:51:10|89.93||89.93||89.93||89.92||0
1655297480000|2022-06-15 12:51:20|89.92|89.86|89.86|89.81|89.92|89.86|89.83|89.77|9301
1655297490000|2022-06-15 12:51:30|89.84||89.85||89.85||89.84||0
1655297500000|2022-06-15 12:51:40|89.86||89.86||89.86||89.85||200
1655297520000|2022-06-15 12:52:00|89.87|89.82|89.93|89.87|89.93|89.87|89.84|89.81|33167
1655297530000|2022-06-15 12:52:10|89.92|89.86|89.93|89.87|89.93|89.87|89.92|89.85|2
1655297540000|2022-06-15 12:52:20||89.86||89.87||89.88||89.86|0
1655297550000|2022-06-15 12:52:30|89.92|89.86|89.93|89.86|89.93|89.87|89.9|89.84|7338
1655297560000|2022-06-15 12:52:40|89.92|89.88|89.92|89.88|89.92|89.88|89.92|89.88|0
1655297570000|2022-06-15 12:52:50|89.95|89.87|89.94|89.91|90|89.93|89.94|89.87|1901
1655297580000|2022-06-15 12:53:00|89.93|89.89|89.94|89.89|89.94|89.89|89.92|89.89|1500
1655297590000|2022-06-15 12:53:10|89.93|89.9|89.95|89.9|89.95|89.92|89.93|89.89|2938
1655297600000|2022-06-15 12:53:20||89.89||89.91||89.91||89.89|21
1655297610000|2022-06-15 12:53:30||89.89||89.91||89.92||89.89|6037
1655297640000|2022-06-15 12:54:00|89.94|89.92|89.91|89.87|89.94|89.92|89.9|89.87|12513
1655297660000|2022-06-15 12:54:20|89.9|89.84|89.91|89.87|89.91|89.87|89.89|89.84|1140
1655297680000|2022-06-15 12:54:40|89.9|89.85|89.89|89.85|89.91|89.85|89.88|89.85|13
1655297690000|2022-06-15 12:54:50|89.88||89.89||89.89||89.88||0
1655297700000|2022-06-15 12:55:00|89.88|89.84|89.86|89.81|89.89|89.84|89.84|89.8|1253
1655297710000|2022-06-15 12:55:10||89.82||89.81||89.82||89.81|0
1655297720000|2022-06-15 12:55:20||89.8||89.8||89.8||89.8|0
1655297740000|2022-06-15 12:55:40|89.87|89.81|89.89|89.84|89.89|89.85|89.87|89.81|1166
1655297760000|2022-06-15 12:56:00|89.88|89.83|89.88|89.83|89.88|89.83|89.88|89.83|0
1655297810000|2022-06-15 12:56:50|||||||||516
1655297820000|2022-06-15 12:57:00||89.84||89.84||89.84||89.84|0
1655297840000|2022-06-15 12:57:20|89.86|89.83|89.82|89.79|89.88|89.83|89.82|89.75|10682
1655297850000|2022-06-15 12:57:30|89.84|89.8|89.83|89.79|89.84|89.8|89.83|89.79|4100
1655297860000|2022-06-15 12:57:40|89.82|89.8|89.83|89.79|89.83|89.8|89.82|89.79|0
1655297870000|2022-06-15 12:57:50|89.82|89.8|89.8|89.74|89.83|89.8|89.78|89.73|5764
1655297880000|2022-06-15 12:58:00|89.79|89.73|89.78|89.73|89.8|89.76|89.77|89.73|0
1655297890000|2022-06-15 12:58:10|89.79|89.72|89.8|89.76|89.8|89.76|89.79|89.72|1140
1655297900000|2022-06-15 12:58:20|89.79|89.75|89.8|89.75|89.8|89.76|89.79|89.74|0
1655297930000|2022-06-15 12:58:50|89.79||89.8||89.8||89.79||0
1655297940000|2022-06-15 12:59:00|89.79||89.8||89.8||89.79||0
1655297960000|2022-06-15 12:59:20|89.79||89.79||89.79||89.79||0
1655297970000|2022-06-15 12:59:30|89.8||89.79||89.8||89.78||0
1655297990000|2022-06-15 12:59:50|89.8|89.76|89.8|89.75|89.84|89.77|89.77|89.74|14830
1655298000000|2022-06-15 13:00:00|89.81|89.76|89.84|89.79|89.86|89.8|89.81|89.76|2521
1655298020000|2022-06-15 13:00:20|89.83|89.78|89.79|89.75|89.83|89.78|89.79|89.75|1257
1655298030000|2022-06-15 13:00:30|89.8||89.8||89.8||89.8||0
1655298050000|2022-06-15 13:00:50|89.78|89.73|89.79|89.73|89.79|89.74|89.76|89.71|6694
1655298060000|2022-06-15 13:01:00|89.77|89.71|89.71|89.67|89.77|89.71|89.71|89.67|6000
1655298070000|2022-06-15 13:01:10|89.72|89.68|89.69|89.67|89.72|89.68|89.69|89.67|3107
1655298080000|2022-06-15 13:01:20|89.71|89.68|89.76|89.7|89.77|89.72|89.71|89.68|10425
1655298090000|2022-06-15 13:01:30|89.77|89.69|89.75|89.69|89.77|89.71|89.74|89.69|0
1655298100000|2022-06-15 13:01:40|89.74|89.68|89.75|89.68|89.75|89.69|89.73|89.68|0
1655298110000|2022-06-15 13:01:50|89.74|89.69|89.75|89.69|89.75|89.7|89.73|89.68|0
1655298120000|2022-06-15 13:02:00|89.74|89.68|89.69|89.67|89.74|89.68|89.69|89.67|0
1655298130000|2022-06-15 13:02:10|89.68|89.65|89.69|89.64|89.69|89.65|89.68|89.63|2482
1655298150000|2022-06-15 13:02:30|89.68||89.68||89.68||89.68||0
1655298160000|2022-06-15 13:02:40|89.69|89.65|89.69|89.66|89.69|89.66|89.68|89.65|5579
1655298170000|2022-06-15 13:02:50|89.7|89.67|89.71|89.66|89.71|89.67|89.7|89.65|1890
1655298180000|2022-06-15 13:03:00|89.7|89.67|89.7|89.67|89.71|89.67|89.7|89.67|1
1655298190000|2022-06-15 13:03:10|89.69|89.65|89.66|89.6|89.69|89.65|89.66|89.6|19
1655298200000|2022-06-15 13:03:20|89.65||89.64||89.66||89.63||0
1655298210000|2022-06-15 13:03:30|89.63||89.63||89.63||89.63||469
1655298220000|2022-06-15 13:03:40|89.62|89.58|89.62|89.57|89.62|89.58|89.61|89.57|1375
1655298230000|2022-06-15 13:03:50|89.6|89.58|89.63|89.57|89.63|89.58|89.6|89.57|2646
1655298240000|2022-06-15 13:04:00|89.62|89.58|89.67|89.6|89.68|89.63|89.62|89.58|24629
1655298250000|2022-06-15 13:04:10|89.68|89.61|89.68|89.62|89.68|89.62|89.66|89.61|5160
1655298270000|2022-06-15 13:04:30|89.69|89.63|89.71|89.64|89.72|89.66|89.69|89.63|100
1655298280000|2022-06-15 13:04:40|89.69|89.66|89.62|89.57|89.71|89.66|89.61|89.56|5705
1655298290000|2022-06-15 13:04:50|89.63|89.58|89.65|89.59|89.65|89.6|89.63|89.58|0
1655298300000|2022-06-15 13:05:00|89.66|89.6|89.64|89.59|89.67|89.61|89.64|89.59|2
1655298310000|2022-06-15 13:05:10|89.66|89.61|89.65|89.59|89.68|89.62|89.65|89.59|3698
1655298320000|2022-06-15 13:05:20|89.66|89.61|89.64|89.59|89.66|89.61|89.62|89.57|9
1655298330000|2022-06-15 13:05:30|89.65||89.65||89.65||89.65||5
1655298340000|2022-06-15 13:05:40|89.63|89.58|89.64|89.58|89.65|89.59|89.62|89.57|0
1655298350000|2022-06-15 13:05:50||89.59||89.59||89.6||89.59|0
1655298360000|2022-06-15 13:06:00|89.66|89.6|89.7|89.65|89.72|89.66|89.66|89.6|1835
1655298370000|2022-06-15 13:06:10|||||||||209
1655298380000|2022-06-15 13:06:20|89.69|89.63|89.67|89.62|89.69|89.63|89.67|89.61|0
1655298390000|2022-06-15 13:06:30|89.66|89.6|89.66|89.6|89.66|89.6|89.65|89.6|0
1655298400000|2022-06-15 13:06:40|89.65|89.61|89.64|89.59|89.65|89.61|89.63|89.57|0
1655298410000|2022-06-15 13:06:50|89.63||89.64||89.64||89.63||0
1655298420000|2022-06-15 13:07:00|89.65|89.6|89.68|89.62|89.7|89.65|89.64|89.59|28506
1655298430000|2022-06-15 13:07:10|89.69|89.63|89.69|89.64|89.7|89.64|89.69|89.63|4712
1655298440000|2022-06-15 13:07:20|89.7|89.66|89.7|89.64|89.7|89.66|89.69|89.64|0
1655298450000|2022-06-15 13:07:30||89.65||89.64||89.65||89.64|0
1655298460000|2022-06-15 13:07:40|89.69|89.63|89.7|89.64|89.7|89.64|89.67|89.63|0
1655298480000|2022-06-15 13:08:00|89.69|89.63|89.7|89.64|89.7|89.64|89.68|89.63|0
1655298490000|2022-06-15 13:08:10|89.69|89.65|89.67|89.63|89.7|89.65|89.66|89.6|12249
1655298500000|2022-06-15 13:08:20|89.68|89.65|89.66|89.62|89.7|89.65|89.65|89.62|1392
1655298520000|2022-06-15 13:08:40|89.67||89.66||89.67||89.66||500
1655298540000|2022-06-15 13:09:00|89.65||89.67||89.67||89.65||420
1655298550000|2022-06-15 13:09:10|89.68|89.63|89.72|89.66|89.72|89.67|89.68|89.63|2728
1655298560000|2022-06-15 13:09:20|89.71|89.67|89.66|89.64|89.72|89.67|89.66|89.64|12783
1655298570000|2022-06-15 13:09:30|89.65|89.62|89.64|89.6|89.65|89.62|89.64|89.59|1844
1655298600000|2022-06-15 13:10:00|89.62|89.59|89.62|89.59|89.63|89.6|89.58|89.54|41745
1655298610000|2022-06-15 13:10:10|89.63|89.6|89.69|89.65|89.69|89.65|89.63|89.6|5599
1655298620000|2022-06-15 13:10:20|89.67|89.64|89.66|89.61|89.67|89.64|89.65|89.58|19111
1655298630000|2022-06-15 13:10:30|89.67|89.62|89.67|89.62|89.67|89.62|89.67|89.62|158
1655298640000|2022-06-15 13:10:40|89.66|89.61|89.66|89.61|89.67|89.61|89.62|89.59|4936
1655298650000|2022-06-15 13:10:50|89.65|89.6|89.66|89.61|89.66|89.61|89.65|89.6|0
1655298670000|2022-06-15 13:11:10|89.67|89.62|89.67|89.62|89.67|89.62|89.67|89.62|0
1655298720000|2022-06-15 13:12:00|89.66|89.6|89.66|89.61|89.66|89.61|89.63|89.6|2392
1655298730000|2022-06-15 13:12:10|89.69|89.62|89.67|89.64|89.7|89.64|89.66|89.62|8286
1655298740000|2022-06-15 13:12:20||89.63||89.64||89.64||89.62|0
1655298750000|2022-06-15 13:12:30|89.66|89.63|89.66|89.63|89.66|89.63|89.66|89.63|0
1655298760000|2022-06-15 13:12:40|89.63|89.62|89.52|89.47|89.66|89.63|89.28|89.26|248904
1655298770000|2022-06-15 13:12:50|89.53|89.5|89.55|89.49|89.61|89.56|89.48|89.41|62139
1655298780000|2022-06-15 13:13:00|89.57|89.51|89.56|89.51|89.59|89.54|89.55|89.49|13798
1655298790000|2022-06-15 13:13:10|89.51|89.48|89.51|89.45|89.56|89.49|89.51|89.45|12003
1655298800000|2022-06-15 13:13:20|89.52|89.47|89.56|89.48|89.56|89.5|89.52|89.47|7215
1655298810000|2022-06-15 13:13:30|89.54|89.47|89.54|89.48|89.57|89.51|89.52|89.45|0
1655298820000|2022-06-15 13:13:40|89.53|89.47|89.53|89.48|89.53|89.5|89.53|89.47|0
1655298830000|2022-06-15 13:13:50||89.5||89.5||89.5||89.5|0
1655298840000|2022-06-15 13:14:00|89.56|89.51|89.59|89.53|89.61|89.53|89.56|89.51|2753
1655298850000|2022-06-15 13:14:10|89.6|89.54|89.62|89.56|89.62|89.56|89.6|89.54|7894
1655298860000|2022-06-15 13:14:20|89.61|89.57|89.57|89.53|89.66|89.6|89.57|89.51|10442
1655298870000|2022-06-15 13:14:30|89.56|89.51|89.57|89.51|89.61|89.54|89.55|89.51|3522
1655298880000|2022-06-15 13:14:40|89.56|89.52|89.57|89.52|89.57|89.52|89.56|89.52|2500
1655298890000|2022-06-15 13:14:50|89.56|89.51|89.54|89.48|89.56|89.51|89.53|89.45|20337
1655298900000|2022-06-15 13:15:00|89.55|89.49|89.56|89.49|89.57|89.52|89.53|89.48|11898
1655298910000|2022-06-15 13:15:10|89.55|89.51|89.54|89.5|89.55|89.51|89.54|89.49|3663
1655298920000|2022-06-15 13:15:20|89.56|89.49|89.56|89.5|89.56|89.52|89.54|89.49|2800
1655298940000|2022-06-15 13:15:40|89.57|89.52|89.57|89.51|89.57|89.52|89.54|89.5|8014
1655298960000|2022-06-15 13:16:00|89.56|89.5|89.55|89.5|89.56|89.5|89.55|89.5|0
1655298970000|2022-06-15 13:16:10|89.54||89.53||89.54||89.53||0
1655299010000|2022-06-15 13:16:50|89.54||89.54||89.54||89.54||0
1655299020000|2022-06-15 13:17:00|89.55|89.51|89.59|89.53|89.59|89.53|89.55|89.51|0
1655299030000|2022-06-15 13:17:10|89.57|89.52|89.58|89.51|89.59|89.53|89.57|89.51|22604
1655299040000|2022-06-15 13:17:20|89.57|89.5|89.55|89.5|89.6|89.55|89.54|89.47|11284
1655299050000|2022-06-15 13:17:30|89.53||89.54||89.55||89.53||0
1655299060000|2022-06-15 13:17:40|89.55|89.51|89.54|89.52|89.58|89.53|89.54|89.5|18071
1655299070000|2022-06-15 13:17:50|89.55|89.53|89.6|89.54|89.6|89.55|89.54|89.52|27138
1655299080000|2022-06-15 13:18:00|89.61|89.55|89.6|89.56|89.61|89.56|89.58|89.55|2892
1655299090000|2022-06-15 13:18:10|89.59|89.57|89.61|89.58|89.61|89.59|89.59|89.57|6986
1655299100000|2022-06-15 13:18:20|||||||||154
1655299140000|2022-06-15 13:19:00|89.6|89.59|89.66|89.61|89.66|89.61|89.6|89.58|18849
1655299150000|2022-06-15 13:19:10|89.68|89.62|89.71|89.66|89.74|89.71|89.68|89.62|9390
1655299160000|2022-06-15 13:19:20|89.7|89.67|89.8|89.75|89.84|89.8|89.7|89.67|25330
1655299170000|2022-06-15 13:19:30|89.81|89.76|89.89|89.84|89.89|89.84|89.8|89.75|20240
1655299180000|2022-06-15 13:19:40|89.88|89.82|89.9|89.84|89.9|89.88|89.88|89.82|11893
1655299190000|2022-06-15 13:19:50|89.91|89.85|89.96|89.91|89.97|89.91|89.91|89.85|0
1655299200000|2022-06-15 13:20:00|89.98|89.92|89.95|89.91|89.98|89.92|89.94|89.91|2770
1655299210000|2022-06-15 13:20:10|89.94|89.93|89.93|89.89|89.94|89.93|89.91|89.85|31563
1655299220000|2022-06-15 13:20:20|89.94|89.9|89.91|89.85|89.94|89.9|89.9|89.85|5737
1655299230000|2022-06-15 13:20:30|89.9|89.86|89.95|89.91|89.95|89.92|89.9|89.86|13550
1655299240000|2022-06-15 13:20:40|89.98|89.92|90|89.96|90|89.96|89.98|89.92|4336
1655299250000|2022-06-15 13:20:50|89.99|89.95|89.97|89.93|89.99|89.95|89.95|89.93|0
1655299260000|2022-06-15 13:21:00|89.98|89.91|89.96|89.91|89.98|89.91|89.96|89.91|2813
1655299270000|2022-06-15 13:21:10|89.95|89.88|89.89|89.83|89.96|89.89|89.89|89.83|13640
1655299280000|2022-06-15 13:21:20|89.9|89.85|89.9|89.85|89.9|89.86|89.9|89.85|0
1655299290000|2022-06-15 13:21:30|89.89||89.9||89.9||89.87||0
1655299300000|2022-06-15 13:21:40||89.86||89.85||89.86||89.85|0
1655299310000|2022-06-15 13:21:50||89.86||89.87||89.87||89.85|0
1655299320000|2022-06-15 13:22:00||89.85||89.86||89.86||89.85|0
1655299340000|2022-06-15 13:22:20||89.87||89.86||89.87||89.86|0
1655299350000|2022-06-15 13:22:30|||||||||22120
1655299360000|2022-06-15 13:22:40|89.89||89.9||89.9||89.89||0
1655299370000|2022-06-15 13:22:50|89.89||89.9||89.9||89.89||0
1655299380000|2022-06-15 13:23:00|||||||||1094
1655299390000|2022-06-15 13:23:10|89.89||89.9||89.9||89.89||0
1655299410000|2022-06-15 13:23:30|89.89|89.85|89.9|89.85|89.9|89.85|89.89|89.85|734
1655299420000|2022-06-15 13:23:40|89.89||89.9||89.9||89.89||0
1655299440000|2022-06-15 13:24:00||89.86||89.86||89.86||89.86|11296
1655299450000|2022-06-15 13:24:10|89.89||89.89||89.9||89.89||0
1655299460000|2022-06-15 13:24:20|89.9||89.9||89.9||89.89||0
1655299470000|2022-06-15 13:24:30|89.89|89.87|89.89|89.87|89.89|89.87|89.89|89.86|27850
1655299480000|2022-06-15 13:24:40|89.88|89.86|89.89|89.85|89.89|89.87|89.88|89.85|4247
1655299490000|2022-06-15 13:24:50||89.87||89.87||89.87||89.87|0
1655299500000|2022-06-15 13:25:00|89.88|89.86|89.94|89.88|89.94|89.88|89.88|89.86|15017
1655299510000|2022-06-15 13:25:10|89.93|89.87|89.89|89.86|89.94|89.88|89.89|89.86|0
1655299520000|2022-06-15 13:25:20|89.88|89.85|89.82|89.77|89.88|89.85|89.8|89.74|28828
1655299530000|2022-06-15 13:25:30|89.81|89.76|89.8|89.77|89.82|89.78|89.8|89.75|2
1655299540000|2022-06-15 13:25:40|89.78|89.74|89.78|89.73|89.78|89.74|89.76|89.71|51
1655299550000|2022-06-15 13:25:50|89.76|89.72|89.78|89.75|89.8|89.75|89.76|89.72|1932
1655299560000|2022-06-15 13:26:00|89.79|89.76|89.79|89.75|89.79|89.77|89.79|89.75|0
1655299570000|2022-06-15 13:26:10|89.78|89.76|89.79|89.75|89.79|89.76|89.78|89.75|0
1655299590000|2022-06-15 13:26:30|89.77||89.77||89.77||89.77||0
1655299610000|2022-06-15 13:26:50|89.76||89.76||89.77||89.76||0
1655299620000|2022-06-15 13:27:00|89.75|89.74|89.76|89.71|89.76|89.74|89.75|89.71|6102
1655299630000|2022-06-15 13:27:10|89.75|89.7|89.73|89.69|89.75|89.71|89.73|89.69|0
1655299640000|2022-06-15 13:27:20|89.72|89.71|89.73|89.69|89.76|89.71|89.72|89.69|25000
1655299650000|2022-06-15 13:27:30|89.72||89.73||89.73||89.72||36
1655299660000|2022-06-15 13:27:40|89.72||89.73||89.73||89.72||0
1655299670000|2022-06-15 13:27:50|89.72||89.73||89.73||89.72||0
1655299680000|2022-06-15 13:28:00|89.72||89.73||89.73||89.72||2500
1655299690000|2022-06-15 13:28:10|89.74|89.7|89.77|89.73|89.8|89.76|89.74|89.7|17314
1655299700000|2022-06-15 13:28:20|89.78|89.74|89.78|89.74|89.78|89.74|89.78|89.74|0
1655299710000|2022-06-15 13:28:30|89.77|89.73|89.79|89.75|89.81|89.75|89.75|89.73|28544
1655299720000|2022-06-15 13:28:40|89.81|89.76|89.88|89.84|89.94|89.89|89.81|89.75|124066
1655299730000|2022-06-15 13:28:50|89.87|89.82|89.84|89.79|89.87|89.82|89.84|89.79|8377
1655299740000|2022-06-15 13:29:00|89.83|89.77|89.83|89.78|89.84|89.8|89.82|89.76|3448
1655299750000|2022-06-15 13:29:10|89.84|89.79|89.84|89.8|89.84|89.8|89.84|89.79|263
1655299760000|2022-06-15 13:29:20|89.85|89.81|89.87|89.86|89.87|89.86|89.85|89.8|7381
1655299770000|2022-06-15 13:29:30|89.86|89.84|89.87|89.85|89.87|89.85|89.86|89.82|8350
1655299780000|2022-06-15 13:29:40|89.91|89.86|89.92|89.87|89.93|89.87|89.91|89.86|4013
1655299790000|2022-06-15 13:29:50|89.91|89.86|89.89|89.84|89.91|89.86|89.87|89.82|5964
1655299800000|2022-06-15 13:30:00|89.88|89.86|89.89|89.84|89.89|89.86|89.87|89.83|945
1655299810000|2022-06-15 13:30:10|89.88|89.83|89.86|89.83|89.89|89.85|89.83|89.78|30454
1655299820000|2022-06-15 13:30:20|89.89|89.86|89.84|89.81|89.89|89.86|89.82|89.78|15428
1655299830000|2022-06-15 13:30:30||89.82||89.82||89.82||89.82|0
1655299840000|2022-06-15 13:30:40|89.83|89.81|89.75|89.67|89.84|89.81|89.73|89.67|17536
1655299850000|2022-06-15 13:30:50|89.74|89.64|89.68|89.64|89.74|89.66|89.68|89.63|0
1655299860000|2022-06-15 13:31:00|89.67|89.62|89.68|89.63|89.68|89.63|89.67|89.62|0
1655299870000|2022-06-15 13:31:10|89.69|89.65|89.72|89.7|89.72|89.71|89.69|89.63|8624
1655299880000|2022-06-15 13:31:20|89.75|89.71|89.83|89.78|89.83|89.78|89.75|89.71|4712
1655299890000|2022-06-15 13:31:30|89.8|89.76|89.82|89.77|89.82|89.78|89.76|89.74|5034
1655299900000|2022-06-15 13:31:40|89.81|89.78|89.82|89.78|89.82|89.78|89.81|89.77|0
1655299910000|2022-06-15 13:31:50|89.8|89.77|89.79|89.76|89.81|89.77|89.79|89.76|2028
1655299920000|2022-06-15 13:32:00|89.8|89.77|89.83|89.8|89.83|89.81|89.8|89.77|33528
1655299930000|2022-06-15 13:32:10|89.84|89.78|89.92|89.87|89.92|89.87|89.84|89.78|5512
1655299940000|2022-06-15 13:32:20|89.94|89.88|89.92|89.89|89.95|89.9|89.91|89.87|604
1655299950000|2022-06-15 13:32:30|89.95|89.9|89.96|89.91|89.98|89.91|89.95|89.89|11830
1655299960000|2022-06-15 13:32:40|89.98|89.92|90.03|89.95|90.04|89.97|89.94|89.9|29521
1655299970000|2022-06-15 13:32:50|89.98|89.93|90.03|89.97|90.05|89.98|89.98|89.93|37569
1655299980000|2022-06-15 13:33:00|90.02|89.96|90.02|89.97|90.02|89.98|89.98|89.96|3154
1655299990000|2022-06-15 13:33:10|89.99|89.96|90.02|89.98|90.02|89.98|89.99|89.96|983
1655300000000|2022-06-15 13:33:20|90.03|89.99|90.24|90.22|90.26|90.22|90.03|89.99|58473
1655300010000|2022-06-15 13:33:30|90.23|90.21|90.21|90.17|90.24|90.22|90.2|90.17|26096
1655300020000|2022-06-15 13:33:40||90.18||90.18||90.18||90.18|25000
1655300030000|2022-06-15 13:33:50|90.19|90.17|90.12|90.08|90.19|90.17|90.11|90.07|6285
1655300040000|2022-06-15 13:34:00||90.09||90.08||90.09||90.08|0
1655300050000|2022-06-15 13:34:10|90.15|90.1|90.19|90.14|90.19|90.14|90.14|90.1|9009
1655300060000|2022-06-15 13:34:20|90.22|90.15|90.21|90.17|90.25|90.18|90.2|90.15|0
1655300070000|2022-06-15 13:34:30|90.2|90.18|90.21|90.17|90.21|90.18|90.2|90.17|0
1655300080000|2022-06-15 13:34:40|90.23|90.18|90.29|90.23|90.29|90.23|90.23|90.18|4366
1655300090000|2022-06-15 13:34:50|90.27|90.24|90.27|90.24|90.29|90.24|90.27|90.24|0
1655300100000|2022-06-15 13:35:00|90.31|90.25|90.31|90.26|90.31|90.27|90.29|90.25|1051
1655300110000|2022-06-15 13:35:10|90.3|90.27|90.37|90.34|90.4|90.34|90.29|90.27|84726
1655300120000|2022-06-15 13:35:20|90.4|90.33|90.7|90.65|90.7|90.65|90.4|90.33|189916
1655300130000|2022-06-15 13:35:30|90.71|90.66|90.63|90.59|90.71|90.66|90.58|90.54|68308
1655300140000|2022-06-15 13:35:40|90.64|90.6|90.7|90.67|90.71|90.69|90.64|90.59|12417
1655300150000|2022-06-15 13:35:50|90.69|90.65|90.67|90.61|90.69|90.65|90.62|90.56|11919
1655300160000|2022-06-15 13:36:00|90.65|90.59|90.65|90.59|90.66|90.61|90.53|90.47|58949
1655300170000|2022-06-15 13:36:10|90.66|90.58|90.59|90.54|90.66|90.58|90.58|90.54|8719
1655300180000|2022-06-15 13:36:20|90.58|90.52|90.62|90.56|90.68|90.62|90.55|90.5|58309
1655300190000|2022-06-15 13:36:30|90.67|90.59|90.65|90.59|90.68|90.62|90.63|90.59|3263
1655300200000|2022-06-15 13:36:40|90.63|90.58|90.63|90.58|90.65|90.59|90.6|90.54|5836
1655300210000|2022-06-15 13:36:50|90.65|90.6|90.77|90.71|90.79|90.72|90.64|90.58|18528
1655300220000|2022-06-15 13:37:00|90.78|90.73|90.74|90.69|90.78|90.73|90.72|90.69|12124
1655300230000|2022-06-15 13:37:10|90.71|90.67|90.69|90.66|90.71|90.67|90.68|90.64|4803
1655300240000|2022-06-15 13:37:20|90.71|90.67|90.77|90.72|90.77|90.72|90.7|90.66|11751
1655300250000|2022-06-15 13:37:30|90.76|90.7|90.81|90.76|90.84|90.76|90.72|90.68|30562
1655300260000|2022-06-15 13:37:40|90.82|90.77|90.82|90.77|90.82|90.77|90.82|90.77|0
1655300270000|2022-06-15 13:37:50|90.81|90.78|90.82|90.77|90.82|90.78|90.81|90.77|24659
1655300280000|2022-06-15 13:38:00|90.79|90.76|90.78|90.73|90.82|90.76|90.76|90.69|9630
1655300290000|2022-06-15 13:38:10|90.79|90.74|90.79|90.74|90.8|90.75|90.78|90.73|0
1655300300000|2022-06-15 13:38:20|90.78||90.78||90.78||90.76||31500
1655300310000|2022-06-15 13:38:30|90.77|90.73|90.77|90.72|90.78|90.74|90.67|90.62|23629
1655300320000|2022-06-15 13:38:40|90.75||90.77||90.77||90.75||2659
1655300330000|2022-06-15 13:38:50|90.75|90.71|90.75|90.7|90.77|90.71|90.73|90.67|5658
1655300340000|2022-06-15 13:39:00|90.77|90.71|90.77|90.72|90.77|90.73|90.77|90.71|908
1655300350000|2022-06-15 13:39:10|90.79|90.73|90.76|90.73|90.79|90.73|90.76|90.73|0
1655300360000|2022-06-15 13:39:20|90.79|90.72|90.75|90.69|90.79|90.72|90.73|90.68|4194
1655300370000|2022-06-15 13:39:30|90.76|90.71|90.82|90.76|90.84|90.77|90.76|90.71|4509
1655300380000|2022-06-15 13:39:40|90.79|90.77|90.8|90.76|90.82|90.77|90.79|90.76|856
1655300390000|2022-06-15 13:39:50|90.79|90.75|90.76|90.69|90.79|90.75|90.75|90.68|6210
1655300400000|2022-06-15 13:40:00|90.77|90.71|90.83|90.77|90.84|90.77|90.67|90.64|60344
1655300410000|2022-06-15 13:40:10|90.82|90.76|90.84|90.78|90.84|90.78|90.79|90.76|8235
1655300420000|2022-06-15 13:40:20|90.83|90.79|90.85|90.82|90.85|90.82|90.82|90.79|1965
1655300430000|2022-06-15 13:40:30|90.86|90.83|90.99|90.92|90.99|90.92|90.86|90.83|29722
1655300440000|2022-06-15 13:40:40|91.01|90.94|90.98|90.94|91.02|90.94|90.98|90.94|116
1655300450000|2022-06-15 13:40:50|90.97|90.93|90.96|90.93|90.98|90.93|90.95|90.93|4540
1655300460000|2022-06-15 13:41:00|90.97|90.94|91.02|90.96|91.02|90.96|90.97|90.94|457
1655300470000|2022-06-15 13:41:10|91.03|90.98|91.03|90.98|91.06|91|91.01|90.97|10282
1655300480000|2022-06-15 13:41:20|90.99|90.99|91.02|90.97|91.11|91.04|90.99|90.97|26150
1655300490000|2022-06-15 13:41:30|91.04|90.98|91.1|91.03|91.11|91.05|91.02|90.97|33293
1655300500000|2022-06-15 13:41:40|91.09|91.02|91.08|91.01|91.09|91.04|91.04|90.99|38549
1655300510000|2022-06-15 13:41:50|91.09|91.04|91.08|91.05|91.1|91.05|91.08|91.04|100
1655300520000|2022-06-15 13:42:00|91.09|91.07|91.14|91.11|91.17|91.13|91.05|91.04|114049
1655300530000|2022-06-15 13:42:10|91.13|91.07|91.07|91.03|91.13|91.09|91.07|91.01|27515
1655300540000|2022-06-15 13:42:20|91.06|91.01|91.04|91.02|91.06|91.02|91.02|90.99|8886
1655300550000|2022-06-15 13:42:30|91.06|91.03|91.06|91.02|91.09|91.03|91.06|91.02|2500
1655300560000|2022-06-15 13:42:40|91.05|91.03|91.06|91.03|91.08|91.03|91|90.98|9299
1655300570000|2022-06-15 13:42:50|91.08|91.04|91.12|91.07|91.12|91.1|91.08|91.04|1438
1655300580000|2022-06-15 13:43:00|91.11|91.1|91.03|91|91.11|91.1|91.01|91|10422
1655300590000|2022-06-15 13:43:10|91.02|91.01|91.08|91.04|91.1|91.05|91.02|91|83847
1655300600000|2022-06-15 13:43:20|91.07|91.02|91.06|91.01|91.07|91.02|91.04|91|2774
1655300610000|2022-06-15 13:43:30|91.04|91.02|91.07|91.04|91.07|91.04|91.03|91.01|15056
1655300620000|2022-06-15 13:43:40|91.06|91.03|91.02|91|91.06|91.03|91.02|91|4449
1655300630000|2022-06-15 13:43:50|91.01|90.99|90.95|90.9|91.01|90.99|90.95|90.89|46479
1655300650000|2022-06-15 13:44:10|90.94|90.89|90.99|90.94|90.99|90.94|90.92|90.87|450
1655300660000|2022-06-15 13:44:20|91.01|90.96|91.08|91.03|91.08|91.03|91.01|90.94|2432
1655300670000|2022-06-15 13:44:30|91.1|91.04|91.11|91.07|91.11|91.07|91.1|91.04|4656
1655300680000|2022-06-15 13:44:40|91.1|91.05|91.1|91.06|91.1|91.06|91.1|91.05|6455
1655300700000|2022-06-15 13:45:00|91.11|91.07|91.09|91.06|91.12|91.08|91.08|91.06|2517
1655300710000|2022-06-15 13:45:10|91.08|91.03|91.16|91.11|91.18|91.14|91.08|91.03|28693
1655300720000|2022-06-15 13:45:20|91.17||91.16||91.17||91.16||4100
1655300730000|2022-06-15 13:45:30|91.15|91.12|91.16|91.13|91.16|91.13|91.15|91.12|832
1655300740000|2022-06-15 13:45:40|91.15|91.12|91.15|91.09|91.16|91.12|91.13|91.09|2531
1655300750000|2022-06-15 13:45:50|91.13|91.08|91.18|91.13|91.18|91.13|91.09|91.04|12890
1655300760000|2022-06-15 13:46:00|91.16|91.1|91.1|91.05|91.16|91.1|91.1|91.05|4866
1655300770000|2022-06-15 13:46:10||91.06||91.05||91.06||91.05|0
1655300780000|2022-06-15 13:46:20|91.12|91.04|91.11|91.05|91.12|91.07|91.11|91.04|0
1655300790000|2022-06-15 13:46:30|91.09||91.11||91.11||91.09||1182
1655300800000|2022-06-15 13:46:40|||||||||850
1655300810000|2022-06-15 13:46:50|91.1|91.07|91.08|91.05|91.1|91.07|91.07|91.05|0
1655300820000|2022-06-15 13:47:00|91.06|91.04|90.98|90.96|91.06|91.04|90.98|90.96|14009
1655300830000|2022-06-15 13:47:10|90.97|90.92|91.03|90.98|91.04|91.02|90.96|90.92|83847
1655300840000|2022-06-15 13:47:20|91.04|91.03|91.09|91.05|91.13|91.07|91|90.97|135922
1655300850000|2022-06-15 13:47:30|91.11|91.06|91.13|91.07|91.13|91.07|91.07|91.03|24745
1655300860000|2022-06-15 13:47:40|91.12|91.05|91.1|91.04|91.12|91.05|91.1|91.04|12843
1655300870000|2022-06-15 13:47:50|91.08|91.05|91.03|91|91.08|91.05|91.03|91|16812
1655300880000|2022-06-15 13:48:00|91.04|91.01|90.92|90.87|91.08|91.04|90.91|90.87|33972
1655300890000|2022-06-15 13:48:10|90.91|90.86|90.92|90.86|90.92|90.87|90.88|90.84|5643
1655300900000|2022-06-15 13:48:20|90.9|90.87|90.9|90.86|90.9|90.87|90.89|90.86|0
1655300910000|2022-06-15 13:48:30|90.89|90.84|90.9|90.84|90.9|90.86|90.86|90.8|12842
1655300920000|2022-06-15 13:48:40|90.89||90.89||90.89||90.89||0
1655300930000|2022-06-15 13:48:50|90.88|90.83|90.88|90.84|90.88|90.84|90.84|90.8|1367
1655300940000|2022-06-15 13:49:00|90.87|90.82|90.97|90.91|90.98|90.93|90.87|90.82|14870
1655300950000|2022-06-15 13:49:10|90.98|90.93|90.99|90.94|91|90.94|90.98|90.91|3206
1655300960000|2022-06-15 13:49:20|90.98|90.93|90.99|90.94|90.99|90.95|90.98|90.93|2284
1655300970000|2022-06-15 13:49:30|90.94|90.92|90.93|90.89|90.94|90.92|90.92|90.88|8874
1655300980000|2022-06-15 13:49:40|90.94|90.91|90.97|90.93|91|90.95|90.94|90.91|21379
1655301000000|2022-06-15 13:50:00|90.96|90.94|90.96|90.94|90.97|90.94|90.95|90.94|0
1655301010000|2022-06-15 13:50:10|90.97|90.95|90.97|90.95|90.97|90.96|90.97|90.95|3312
1655301020000|2022-06-15 13:50:20|91.01|90.96|90.96|90.93|91.04|90.98|90.96|90.92|3529
1655301030000|2022-06-15 13:50:30|90.97|90.92|90.94|90.92|90.97|90.92|90.93|90.92|2971
1655301040000|2022-06-15 13:50:40|90.96|90.93|90.94|90.9|90.96|90.94|90.93|90.88|4152
1655301050000|2022-06-15 13:50:50|90.92|90.88|90.91|90.87|90.94|90.9|90.9|90.86|1481
1655301060000|2022-06-15 13:51:00|90.93|90.88|90.84|90.78|90.93|90.88|90.84|90.77|9379
1655301070000|2022-06-15 13:51:10|90.85|90.79|90.86|90.78|90.89|90.84|90.84|90.78|5388
1655301080000|2022-06-15 13:51:20|90.87|90.81|90.85|90.81|90.88|90.83|90.84|90.78|200
1655301090000|2022-06-15 13:51:30|90.84|90.77|90.83|90.8|90.84|90.8|90.8|90.75|1140
1655301100000|2022-06-15 13:51:40|90.82|90.79|90.77|90.74|90.82|90.79|90.76|90.73|19576
1655301110000|2022-06-15 13:51:50|90.78||90.78||90.78||90.78||4
1655301120000|2022-06-15 13:52:00|90.77|90.73|90.7|90.68|90.77|90.73|90.7|90.65|2892
1655301130000|2022-06-15 13:52:10|90.69|90.66|90.74|90.7|90.74|90.7|90.69|90.63|12258
1655301140000|2022-06-15 13:52:20|90.73|90.69|90.65|90.61|90.73|90.69|90.65|90.61|5793
1655301150000|2022-06-15 13:52:30|90.66|90.67|90.72|90.71|90.78|90.74|90.66|90.63|72979
1655301160000|2022-06-15 13:52:40|90.71|90.69|90.71|90.65|90.72|90.69|90.6|90.54|159984
1655301170000|2022-06-15 13:52:50|90.69|90.64|90.68|90.65|90.69|90.65|90.68|90.64|1085
1655301180000|2022-06-15 13:53:00|90.69|90.67|90.75|90.7|90.75|90.7|90.69|90.67|1151
1655301190000|2022-06-15 13:53:10|90.73|90.69|90.7|90.67|90.75|90.69|90.68|90.64|31323
1655301200000|2022-06-15 13:53:20|90.69|90.65|90.77|90.71|90.77|90.75|90.65|90.64|22192
1655301210000|2022-06-15 13:53:30|90.75||90.76||90.76||90.75||27777
1655301220000|2022-06-15 13:53:40|90.75||90.75||90.75||90.75||0
1655301230000|2022-06-15 13:53:50|90.74|90.7|90.71|90.67|90.74|90.7|90.7|90.66|13937
1655301250000|2022-06-15 13:54:10|90.72|90.68|90.78|90.74|90.84|90.77|90.72|90.68|24072
1655301260000|2022-06-15 13:54:20|90.79|90.75|90.8|90.77|90.82|90.77|90.79|90.74|4851
1655301270000|2022-06-15 13:54:30|90.82|90.78|90.85|90.81|90.85|90.82|90.82|90.77|4209
1655301280000|2022-06-15 13:54:40|90.87|90.82|90.9|90.86|90.91|90.86|90.87|90.82|3689
1655301290000|2022-06-15 13:54:50|90.88|90.84|90.86|90.82|90.88|90.84|90.85|90.82|11191
1655301300000|2022-06-15 13:55:00|90.85|90.83|90.79|90.75|90.89|90.85|90.78|90.73|21222
1655301310000|2022-06-15 13:55:10|90.81|90.73|90.76|90.71|90.81|90.74|90.73|90.68|48048
1655301320000|2022-06-15 13:55:20|90.77|90.72|90.77|90.74|90.77|90.74|90.77|90.71|0
1655301330000|2022-06-15 13:55:30|90.76|90.72|90.77|90.72|90.77|90.72|90.76|90.72|4348
1655301350000|2022-06-15 13:55:50|90.78|90.76|90.77|90.73|90.83|90.78|90.76|90.72|39069
1655301370000|2022-06-15 13:56:10|90.74|90.72|90.74|90.72|90.76|90.72|90.74|90.72|1139
1655301380000|2022-06-15 13:56:20|90.73|90.7|90.73|90.7|90.74|90.7|90.73|90.7|1367
1655301390000|2022-06-15 13:56:30|90.72|90.67|90.72|90.68|90.73|90.69|90.7|90.65|33936
1655301400000|2022-06-15 13:56:40|90.71|90.69|90.79|90.75|90.82|90.77|90.71|90.69|10199
1655301410000|2022-06-15 13:56:50|90.8|90.76|90.87|90.83|90.89|90.85|90.8|90.76|4923
1655301420000|2022-06-15 13:57:00|90.89|90.84|90.94|90.89|90.97|90.92|90.88|90.83|29
1655301430000|2022-06-15 13:57:10|90.92|90.87|90.86|90.81|90.92|90.87|90.86|90.81|5950
1655301440000|2022-06-15 13:57:20|90.85|90.82|90.86|90.82|90.86|90.82|90.85|90.82|0
1655301450000|2022-06-15 13:57:30|90.84|90.81|90.82|90.79|90.86|90.81|90.82|90.79|2843
1655301460000|2022-06-15 13:57:40|90.83||90.82||90.83||90.82||27
1655301470000|2022-06-15 13:57:50|||||||||5
1655301480000|2022-06-15 13:58:00|90.81|90.78|90.81|90.75|90.81|90.78|90.81|90.73|1753
1655301500000|2022-06-15 13:58:20|90.8|90.74|90.78|90.73|90.8|90.74|90.78|90.73|4831
1655301540000|2022-06-15 13:59:00||90.74||90.74||90.74||90.74|3150
1655301550000|2022-06-15 13:59:10||90.75||90.75||90.75||90.75|0
1655301560000|2022-06-15 13:59:20||90.74||90.73||90.74||90.73|0
1655301570000|2022-06-15 13:59:30|90.77||90.78||90.78||90.77||166
1655301580000|2022-06-15 13:59:40|90.75|90.72|90.77|90.73|90.78|90.73|90.75|90.7|15722
1655301590000|2022-06-15 13:59:50|||||||||11998
1655301610000|2022-06-15 14:00:10|90.75|90.71|90.77|90.73|90.77|90.73|90.75|90.71|8659
1655301620000|2022-06-15 14:00:20|90.78|90.75|90.78|90.76|90.81|90.77|90.77|90.75|12235
1655301630000|2022-06-15 14:00:30|90.79|90.77|90.8|90.76|90.8|90.77|90.79|90.76|363
1655301640000|2022-06-15 14:00:40||90.77||90.77||90.77||90.77|375
1655301650000|2022-06-15 14:00:50|90.78|90.76|90.72|90.68|90.78|90.76|90.7|90.66|7774
1655301660000|2022-06-15 14:01:00|90.74|90.67|90.71|90.66|90.75|90.67|90.71|90.66|50
1655301670000|2022-06-15 14:01:10|90.73|90.67|90.74|90.68|90.75|90.69|90.72|90.67|683
1655301680000|2022-06-15 14:01:20|90.75|90.7|90.85|90.8|90.88|90.84|90.75|90.7|43531
1655301690000|2022-06-15 14:01:30|90.88|90.82|90.89|90.83|90.89|90.83|90.88|90.8|1139
1655301700000|2022-06-15 14:01:40||90.84||90.86||90.86||90.84|630
1655301720000|2022-06-15 14:02:00|90.87|90.85|90.89|90.85|90.89|90.86|90.85|90.82|13932
1655301730000|2022-06-15 14:02:10|90.91|90.87|90.98|90.95|91.01|90.96|90.91|90.87|18952
1655301740000|2022-06-15 14:02:20|90.99|90.96|91.01|90.98|91.01|90.98|90.99|90.96|0
1655301750000|2022-06-15 14:02:30|91|90.96|91.02|90.99|91.03|91.01|90.98|90.96|9364
1655301760000|2022-06-15 14:02:40|91.01|90.97|90.99|90.95|91.01|90.97|90.98|90.95|16789
1655301770000|2022-06-15 14:02:50|91.01|91.01|91.1|91.07|91.13|91.1|91.01|90.98|86001
1655301780000|2022-06-15 14:03:00|91.09|91.05|91.06|91.03|91.13|91.11|91.06|91.03|64412
1655301790000|2022-06-15 14:03:10|91.07|91.05|91.05|91.02|91.13|91.08|91.04|91.01|65676
1655301800000|2022-06-15 14:03:20|91.04|91.01|91.09|91.04|91.09|91.05|90.97|90.94|226650
1655301810000|2022-06-15 14:03:30|91.07|91.05|91.07|91.04|91.07|91.05|91.06|91.04|11330
1655301820000|2022-06-15 14:03:40|91.06|91.05|91.07|91.03|91.07|91.05|91.04|91|16328
1655301830000|2022-06-15 14:03:50|91.05|91.02|91.03|91.01|91.05|91.02|91.01|91|19346
1655301840000|2022-06-15 14:04:00|91.05|91.03|91.05|91.01|91.07|91.04|91.04|91.01|4236
1655301850000|2022-06-15 14:04:10|91.06|91.02|91.04|91.01|91.06|91.03|91.04|91.01|3681
1655301860000|2022-06-15 14:04:20|91.03|91|90.97|90.95|91.03|91|90.96|90.95|25552
1655301870000|2022-06-15 14:04:30|90.98|90.93|91.02|91|91.02|91.01|90.94|90.91|19188
1655301880000|2022-06-15 14:04:40|91|90.99|91|90.98|91|90.99|90.99|90.96|6339
1655301890000|2022-06-15 14:04:50|90.99|90.96|91.05|91.02|91.08|91.03|90.98|90.96|71815
1655301900000|2022-06-15 14:05:00|91.04|91.01|91.02|90.99|91.04|91.01|91|90.95|18365
1655301910000|2022-06-15 14:05:10|91.03|91.01|91.19|91.14|91.21|91.17|91.03|91.01|14039
1655301920000|2022-06-15 14:05:20|91.18|91.13|91.15|91.13|91.19|91.13|91.15|91.13|4977
1655301930000|2022-06-15 14:05:30|91.16|91.11|91.15|91.11|91.16|91.11|91.12|91.11|5097
1655301940000|2022-06-15 14:05:40|91.14|91.1|91.08|91.03|91.14|91.1|91.06|91.01|38925
1655301950000|2022-06-15 14:05:50|91.1|91.04|91.16|91.13|91.16|91.13|91.08|91.04|6220
1655301960000|2022-06-15 14:06:00|91.14|91.12|91.15|91.12|91.16|91.12|91.13|91.1|4507
1655301970000|2022-06-15 14:06:10|91.14|91.13|91.2|91.16|91.2|91.17|91.14|91.13|3669
1655301980000|2022-06-15 14:06:20|91.18|91.17|91.18|91.14|91.2|91.17|91.16|91.13|6052
1655301990000|2022-06-15 14:06:30|91.17||91.16||91.17||91.16||0
1655302000000|2022-06-15 14:06:40|91.15|91.11|91.14|91.09|91.15|91.11|91.13|91.09|3730
1655302010000|2022-06-15 14:06:50|91.16|91.11|91.16|91.13|91.16|91.14|91.16|91.11|957
1655302020000|2022-06-15 14:07:00|91.14|91.15|91.18|91.14|91.2|91.16|91.13|91.11|15334
1655302030000|2022-06-15 14:07:10|91.19|91.15|91.19|91.16|91.19|91.16|91.19|91.15|2846
1655302040000|2022-06-15 14:07:20|91.18|91.14|91.17|91.14|91.18|91.14|91.16|91.14|1089
1655302050000|2022-06-15 14:07:30|91.18|91.15|91.17|91.14|91.18|91.16|91.16|91.14|3873
1655302060000|2022-06-15 14:07:40|91.18|91.16|91.17|91.16|91.19|91.17|91.17|91.15|7871
1655302070000|2022-06-15 14:07:50|91.19|91.17|91.19|91.16|91.24|91.2|91.19|91.16|11263
1655302080000|2022-06-15 14:08:00|91.18|91.17|91.2|91.16|91.22|91.18|91.18|91.16|3952
1655302090000|2022-06-15 14:08:10|91.19|91.14|91.13|91.11|91.19|91.14|91.13|91.11|3575
1655302100000|2022-06-15 14:08:20|91.14|91.12|91.26|91.2|91.26|91.2|91.14|91.12|288793
1655302110000|2022-06-15 14:08:30|91.27|91.21|91.35|91.3|91.36|91.3|91.27|91.21|2637
1655302120000|2022-06-15 14:08:40|91.34|91.31|91.35|91.31|91.38|91.32|91.32|91.3|2961
1655302130000|2022-06-15 14:08:50|91.36|91.32|91.36|91.31|91.36|91.32|91.34|91.31|0
1655302140000|2022-06-15 14:09:00|91.35|91.32|91.27|91.24|91.35|91.32|91.27|91.24|25975
1655302150000|2022-06-15 14:09:10|91.26|91.22|91.23|91.19|91.26|91.22|91.19|91.16|209479
1655302160000|2022-06-15 14:09:20|91.22|91.2|91.28|91.25|91.28|91.25|91.22|91.19|32265
1655302170000|2022-06-15 14:09:30|91.26|91.24|91.23|91.19|91.28|91.24|91.2|91.16|34179
1655302180000|2022-06-15 14:09:40|||||||||111254
1655302190000|2022-06-15 14:09:50|91.18|91.18|91.18|91.16|91.18|91.18|91.17|91.14|27193
1655302200000|2022-06-15 14:10:00|91.17|91.15|91.12|91.09|91.17|91.15|91.11|91.07|12287
1655302210000|2022-06-15 14:10:10|91.08|91.07|91.1|91.06|91.11|91.08|91.08|91.05|113990
1655302220000|2022-06-15 14:10:20|91.09|91.07|91.17|91.14|91.2|91.15|91.08|91.07|8145
1655302230000|2022-06-15 14:10:30|91.2|91.15|91.24|91.18|91.24|91.18|91.2|91.15|2228
1655302240000|2022-06-15 14:10:40|91.26|91.19|91.22|91.19|91.26|91.2|91.2|91.17|10235
1655302250000|2022-06-15 14:10:50|91.23||91.23||91.23||91.23||1505
1655302260000|2022-06-15 14:11:00|91.25|91.2|91.27|91.23|91.28|91.23|91.24|91.2|126286
1655302270000|2022-06-15 14:11:10|91.29|91.22|91.19|91.18|91.32|91.26|91.19|91.14|72881
1655302280000|2022-06-15 14:11:20|91.18|91.14|91.12|91.07|91.18|91.15|91.12|91.06|11353
1655302290000|2022-06-15 14:11:30|91.1|91.08|91.08|91.05|91.1|91.08|91.08|91.05|6811
1655302300000|2022-06-15 14:11:40|91.07||91.07||91.08||91.07||0
1655302320000|2022-06-15 14:12:00|||||||||750
1655302340000|2022-06-15 14:12:20|||||||||109
1655302350000|2022-06-15 14:12:30|91.06|91.03|91.06|91.01|91.07|91.04|90.96|90.93|367018
1655302360000|2022-06-15 14:12:40|91.07|91.02|91.05|91.02|91.07|91.05|91|90.99|126415
1655302370000|2022-06-15 14:12:50|91.06|91.04|91.11|91.08|91.14|91.09|91.06|91.04|19574
1655302380000|2022-06-15 14:13:00|91.1|91.07|91.1|91.08|91.1|91.08|91.08|91.07|7907
1655302390000|2022-06-15 14:13:10|91.09|91.07|91.18|91.13|91.2|91.15|91.04|91.01|60864
1655302400000|2022-06-15 14:13:20|91.2|91.14|91.18|91.15|91.22|91.17|91.16|91.14|31828
1655302410000|2022-06-15 14:13:30|91.19|91.16|91.25|91.2|91.25|91.21|91.18|91.15|3280
1655302420000|2022-06-15 14:13:40|91.24|91.19|91.19|91.16|91.24|91.19|91.19|91.16|12699
1655302430000|2022-06-15 14:13:50|91.18|91.15|91.18|91.15|91.19|91.15|91.18|91.15|219717
1655302440000|2022-06-15 14:14:00|91.17|91.16|91.22|91.18|91.22|91.19|91.17|91.16|1445
1655302450000|2022-06-15 14:14:10|91.24|91.19|91.24|91.21|91.24|91.21|91.24|91.19|0
1655302460000|2022-06-15 14:14:20|91.23|91.2|91.22|91.18|91.23|91.2|91.2|91.17|4373
1655302470000|2022-06-15 14:14:30|91.21|91.17|91.15|91.09|91.21|91.17|91.14|91.09|3962
1655302480000|2022-06-15 14:14:40|91.14|91.08|91.11|91.09|91.14|91.09|91.1|91.06|409
1655302490000|2022-06-15 14:14:50|91.1|91.06|91.11|91.07|91.11|91.08|91.08|91.04|3766
1655302500000|2022-06-15 14:15:00|91.09|91.06|91.07|91.05|91.13|91.09|91.07|91.05|3506
1655302510000|2022-06-15 14:15:10|91.06|91.04|91.02|90.97|91.07|91.04|91.02|90.97|11839
1655302520000|2022-06-15 14:15:20|91.03|90.99|91.09|91.04|91.09|91.05|91.03|90.99|5380
1655302530000|2022-06-15 14:15:30|91.06|91.02|91.08|91.03|91.08|91.03|91.03|90.99|2777
1655302540000|2022-06-15 14:15:40|91.09|91.05|91.06|91.01|91.09|91.06|91.02|90.99|26882
1655302550000|2022-06-15 14:15:50|91.04|91|91.07|91.03|91.07|91.03|91.03|90.99|1741
1655302560000|2022-06-15 14:16:00|91.04|91.04|91.05|91|91.12|91.07|91.04|91|11365
1655302570000|2022-06-15 14:16:10|91.06|91.01|91.12|91.07|91.14|91.09|91.06|91.01|20404
1655302580000|2022-06-15 14:16:20|91.13|91.08|91.17|91.14|91.18|91.14|91.12|91.08|772
1655302590000|2022-06-15 14:16:30|91.18|91.15|91.17|91.13|91.22|91.17|91.16|91.12|3427
1655302600000|2022-06-15 14:16:40|91.18|91.15|91.16|91.11|91.19|91.16|91.13|91.08|1518
1655302610000|2022-06-15 14:16:50|91.17|91.1|91.15|91.1|91.17|91.12|91.15|91.1|10
1655302620000|2022-06-15 14:17:00||91.12||91.1||91.12||91.1|0
1655302630000|2022-06-15 14:17:10|91.14|91.11|91.14|91.12|91.15|91.13|91.14|91.11|1300
1655302640000|2022-06-15 14:17:20|91.15|91.11|91.11|91.08|91.15|91.11|91.1|91.08|4216
1655302650000|2022-06-15 14:17:30|||||||||1000
1655302660000|2022-06-15 14:17:40|91.1|91.05|91.1|91.04|91.11|91.08|91.07|91.03|16216
1655302670000|2022-06-15 14:17:50|91.08|91.03|91.08|91.03|91.08|91.03|91.08|91.03|0
1655302680000|2022-06-15 14:18:00|91.07|91.02|91.07|91.03|91.08|91.04|91.07|91.02|16
1655302690000|2022-06-15 14:18:10|91.08|91.04|91.08|91.03|91.09|91.08|91.06|91.01|14789
1655302700000|2022-06-15 14:18:20|91.07|91.05|91.02|90.98|91.07|91.05|91|90.96|7081
1655302710000|2022-06-15 14:18:30|91.01|90.99|91.01|90.98|91.02|90.99|90.99|90.98|18301
1655302720000|2022-06-15 14:18:40|91|90.99|91.01|90.99|91.01|90.99|91|90.99|0
1655302730000|2022-06-15 14:18:50|||||||||1400
1655302740000|2022-06-15 14:19:00|91|90.98|90.96|90.91|91.01|90.98|90.94|90.91|1498
1655302750000|2022-06-15 14:19:10|90.95||90.94||90.96||90.92||0
1655302760000|2022-06-15 14:19:20|90.93|90.9|90.93|90.9|90.94|90.9|90.93|90.9|15381
1655302770000|2022-06-15 14:19:30|90.92|90.89|90.89|90.85|90.93|90.89|90.88|90.85|6130
1655302780000|2022-06-15 14:19:40|90.88|90.83|91.03|91.01|91.05|91.01|90.87|90.82|210111
1655302790000|2022-06-15 14:19:50|91.02||91.03||91.05||91.02||1638
1655302800000|2022-06-15 14:20:00|91.02|91|91|90.98|91.02|91|90.99|90.97|19551
1655302810000|2022-06-15 14:20:10|90.99|90.95|91.06|91.03|91.06|91.03|90.99|90.95|10743
1655302820000|2022-06-15 14:20:20|91.05|91.02|91.04|91.02|91.05|91.03|91.03|91.02|4379
1655302830000|2022-06-15 14:20:30|91.03|91.01|91.06|91.01|91.06|91.02|91.02|91.01|7136
1655302840000|2022-06-15 14:20:40|91.05||91.03||91.05||91.03||313
1655302850000|2022-06-15 14:20:50|91.02|91|91.03|91|91.03|91|91|90.97|9321
1655302860000|2022-06-15 14:21:00|91.01|90.97|90.99|90.98|91.03|91|90.99|90.97|2436
1655302870000|2022-06-15 14:21:10|91|90.99|91.06|91.04|91.11|91.07|91|90.98|15568
1655302880000|2022-06-15 14:21:20|91.07|91.05|91.01|90.97|91.08|91.05|91.01|90.97|7278
1655302890000|2022-06-15 14:21:30||90.98||90.97||90.98||90.97|4
1655302900000|2022-06-15 14:21:40|91|90.96|90.95|90.91|91|90.97|90.89|90.85|42440
1655302910000|2022-06-15 14:21:50|90.94|90.92|91|90.96|91|90.96|90.94|90.92|2532
1655302920000|2022-06-15 14:22:00|91.01|90.99|90.98|90.95|91.05|90.99|90.98|90.95|4402
1655302930000|2022-06-15 14:22:10|||||||||1600
1655302940000|2022-06-15 14:22:20|90.97|90.94|90.98|90.95|90.98|90.95|90.96|90.94|5543
1655302950000|2022-06-15 14:22:30|91|90.96|91.04|91.01|91.04|91.01|90.97|90.94|29694
1655302960000|2022-06-15 14:22:40|91.03|91|91.01|90.99|91.03|91|91.01|90.97|3569
1655302970000|2022-06-15 14:22:50|91.02|91|91.02|90.99|91.04|91.02|91.02|90.99|2240
1655302980000|2022-06-15 14:23:00|91.01|90.98|91.01|90.98|91.02|90.98|91|90.98|1253
1655302990000|2022-06-15 14:23:10|91|90.97|90.98|90.95|91|90.97|90.98|90.94|6198
1655303000000|2022-06-15 14:23:20|91|90.96|91|90.96|91|90.97|91|90.96|25
1655303010000|2022-06-15 14:23:30|90.99||90.99||90.99||90.99||47
1655303020000|2022-06-15 14:23:40|91|90.97|91.1|91.06|91.11|91.07|91|90.97|16569
1655303030000|2022-06-15 14:23:50|91.09|91.05|91.1|91.06|91.1|91.06|91.09|91.05|796
1655303040000|2022-06-15 14:24:00|91.09|91.07|91.17|91.13|91.17|91.14|91.09|91.07|28955
1655303050000|2022-06-15 14:24:10|91.14|91.12|91.14|91.1|91.16|91.12|91.13|91.1|7697
1655303060000|2022-06-15 14:24:20|91.12|91.08|91.13|91.11|91.14|91.11|91.11|91.06|9576
1655303070000|2022-06-15 14:24:30|91.12|91.1|91.13|91.08|91.13|91.11|91.12|91.06|114691
1655303080000|2022-06-15 14:24:40|91.12|91.07|91.11|91.09|91.12|91.09|91.11|91.07|0
1655303090000|2022-06-15 14:24:50|91.08|91.07|91.05|91.02|91.08|91.07|91.04|91|4346
1655303100000|2022-06-15 14:25:00|91.02|91.01|91.02|90.98|91.02|91.01|91.02|90.97|2583
1655303110000|2022-06-15 14:25:10|91.03|91|91.05|91.02|91.05|91.04|91.03|91|109929
1655303120000|2022-06-15 14:25:20|91.04|91.03|91.04|91.01|91.1|91.07|91.02|90.98|19939
1655303130000|2022-06-15 14:25:30|91.03|91|91.02|91|91.03|91|91.02|91|1960
1655303140000|2022-06-15 14:25:40|91.01|90.98|90.98|90.96|91.01|90.98|90.98|90.96|6627
1655303150000|2022-06-15 14:25:50|91|90.94|90.92|90.89|91|90.94|90.9|90.89|10921
1655303160000|2022-06-15 14:26:00|90.91|90.9|90.93|90.9|90.93|90.9|90.9|90.9|249
1655303170000|2022-06-15 14:26:10|90.92|90.89|90.91|90.89|90.93|90.89|90.9|90.89|2991
1655303180000|2022-06-15 14:26:20|90.93|90.91|90.92|90.9|90.93|90.92|90.92|90.89|5054
1655303190000|2022-06-15 14:26:30|90.91|90.89|90.92|90.89|90.92|90.9|90.9|90.89|3381
1655303200000|2022-06-15 14:26:40|90.91|90.9|90.95|90.93|90.95|90.93|90.91|90.89|10150
1655303210000|2022-06-15 14:26:50|90.96|90.94|90.96|90.94|90.96|90.95|90.93|90.91|3403
1655303220000|2022-06-15 14:27:00|90.95|90.95|90.95|90.92|90.95|90.95|90.94|90.92|2831
1655303230000|2022-06-15 14:27:10|90.94|90.93|90.95|90.91|90.95|90.93|90.91|90.89|6779
1655303240000|2022-06-15 14:27:20|90.96|90.92|91|90.96|91.01|90.97|90.96|90.92|244397
1655303250000|2022-06-15 14:27:30|90.92|90.95|91.01|90.99|91.06|91|90.92|90.88|225496
1655303260000|2022-06-15 14:27:40|91|90.98|91.01|90.97|91.01|90.98|90.98|90.97|9646
1655303270000|2022-06-15 14:27:50|91|90.99|91.08|91.03|91.09|91.03|91|90.97|7958
1655303280000|2022-06-15 14:28:00|91.07|91.04|91.18|91.11|91.18|91.11|91.05|91.04|8504
1655303290000|2022-06-15 14:28:10|91.15|91.12|91.09|91.07|91.18|91.13|91.09|91.07|10299
1655303300000|2022-06-15 14:28:20|91.08|91.06|91.1|91.06|91.12|91.06|91.08|91.06|3683
1655303310000|2022-06-15 14:28:30|91.11|91.08|91.13|91.09|91.15|91.1|91.09|91.06|1732
1655303330000|2022-06-15 14:28:50|91.1|91.1|91.11|91.08|91.15|91.11|91.1|91.06|7168
1655303340000|2022-06-15 14:29:00|91.1|91.05|91.08|91.06|91.1|91.06|91.08|91.05|8784
1655303350000|2022-06-15 14:29:10|91.11|91.08|91.11|91.06|91.14|91.1|91.1|91.06|2718
1655303360000|2022-06-15 14:29:20|91.09|91.07|91.1|91.07|91.11|91.07|91.09|91.07|0
1655303370000|2022-06-15 14:29:30|91.11|91.08|91.16|91.12|91.19|91.15|91.11|91.08|6008
1655303380000|2022-06-15 14:29:40|91.17|91.13|91.17|91.12|91.17|91.13|91.17|91.12|0
1655303390000|2022-06-15 14:29:50|91.16|91.14|91.16|91.12|91.16|91.14|91.15|91.12|0
1655303400000|2022-06-15 14:30:00|91.14|91.13|91.14|91.11|91.15|91.15|91.12|91.09|18228
1655303410000|2022-06-15 14:30:10|91.15|91.1|91.11|91.09|91.15|91.1|91.11|91.09|5751
1655303420000|2022-06-15 14:30:20|91.1|91.06|91.13|91.09|91.13|91.09|91.07|91.03|6494
1655303430000|2022-06-15 14:30:30|91.12|91.08|91.12|91.08|91.12|91.09|91.12|91.07|0
1655303440000|2022-06-15 14:30:40|91.1||91.12||91.12||91.09||0
1655303450000|2022-06-15 14:30:50|91.11|91.07|91.11|91.08|91.11|91.08|91.08|91.07|1595
1655303460000|2022-06-15 14:31:00|91.09|91.07|91.11|91.07|91.11|91.08|91.09|91.07|467
1655303470000|2022-06-15 14:31:10|91.1||91.1||91.1||91.1||0
1655303480000|2022-06-15 14:31:20|91.09||91.1||91.1||91.09||0
1655303490000|2022-06-15 14:31:30|91.09|91.06|91.1|91.05|91.1|91.07|91.06|91.01|11295
1655303500000|2022-06-15 14:31:40|91.12|91.06|91.04|91.01|91.13|91.1|91.04|91.01|12161
1655303510000|2022-06-15 14:31:50|91.06|91.02|91.1|91.06|91.1|91.06|91.06|91.02|4600
1655303520000|2022-06-15 14:32:00|91.13|91.08|91.16|91.11|91.17|91.12|91.12|91.06|3087
1655303530000|2022-06-15 14:32:10|91.14|91.09|91.09|91.07|91.14|91.09|91.09|91.06|7848
1655303540000|2022-06-15 14:32:20|91.1|91.08|91.12|91.08|91.12|91.09|91.1|91.07|32546
1655303550000|2022-06-15 14:32:30|91.06|91.07|91.11|91.08|91.11|91.09|91.06|91.05|56848
1655303560000|2022-06-15 14:32:40|91.12|91.09|91.13|91.08|91.13|91.1|91.11|91.08|1091
1655303570000|2022-06-15 14:32:50|91.12|91.09|91.16|91.11|91.17|91.12|91.11|91.08|8819
1655303580000|2022-06-15 14:33:00|91.17|91.12|91.16|91.14|91.19|91.16|91.16|91.12|13168
1655303590000|2022-06-15 14:33:10|91.15|91.13|91.15|91.11|91.15|91.13|91.12|91.11|4934
1655303600000|2022-06-15 14:33:20|91.14||91.14||91.14||91.13||7680
1655303610000|2022-06-15 14:33:30|91.15|91.12|91.13|91.1|91.16|91.14|91.13|91.1|8820
1655303620000|2022-06-15 14:33:40|91.14||91.13||91.14||91.13||5
1655303630000|2022-06-15 14:33:50|91.12||91.12||91.13||91.12||2435
1655303640000|2022-06-15 14:34:00|91.11|91.09|91.17|91.13|91.17|91.13|91.1|91.08|14318
1655303650000|2022-06-15 14:34:10|91.16|91.14|91.16|91.13|91.16|91.14|91.16|91.13|5
1655303660000|2022-06-15 14:34:20|91.14|91.14|91.21|91.17|91.21|91.17|91.14|91.14|976
1655303670000|2022-06-15 14:34:30|91.22|91.18|91.22|91.19|91.22|91.19|91.21|91.18|1134
1655303680000|2022-06-15 14:34:40|91.21|91.2|91.22|91.2|91.22|91.2|91.21|91.2|1068
1655303690000|2022-06-15 14:34:50|91.21||91.22||91.22||91.21||0
1655303700000|2022-06-15 14:35:00|91.24|91.21|91.29|91.28|91.33|91.29|91.24|91.21|24137
1655303710000|2022-06-15 14:35:10|||||||||619
1655303720000|2022-06-15 14:35:20|91.32|91.29|91.31|91.29|91.33|91.29|91.31|91.29|222
1655303730000|2022-06-15 14:35:30|91.3|91.28|91.35|91.31|91.36|91.32|91.27|91.26|16020
1655303740000|2022-06-15 14:35:40|91.36|91.32|91.37|91.34|91.38|91.34|91.36|91.32|9000
1655303750000|2022-06-15 14:35:50|91.39|91.35|91.36|91.32|91.39|91.35|91.31|91.27|19378
1655303760000|2022-06-15 14:36:00|91.33|91.31|91.28|91.24|91.33|91.31|91.28|91.24|12555
1655303770000|2022-06-15 14:36:10|91.26|91.22|91.2|91.16|91.28|91.22|91.16|91.12|20977
1655303780000|2022-06-15 14:36:20|91.23|91.18|91.23|91.18|91.23|91.18|91.23|91.16|0
1655303790000|2022-06-15 14:36:30|91.24|91.19|91.23|91.2|91.24|91.22|91.23|91.19|9
1655303800000|2022-06-15 14:36:40|91.24||91.24||91.24||91.23||6
1655303810000|2022-06-15 14:36:50|91.23|91.21|91.23|91.2|91.26|91.22|91.22|91.2|3847
1655303820000|2022-06-15 14:37:00|91.26|91.21|91.31|91.27|91.31|91.28|91.26|91.21|3810
1655303830000|2022-06-15 14:37:10|91.3|91.28|91.31|91.28|91.31|91.28|91.3|91.28|200
1655303840000|2022-06-15 14:37:20|91.3|91.27|91.31|91.27|91.31|91.27|91.3|91.27|10599
1655303850000|2022-06-15 14:37:30||91.28||91.28||91.28||91.28|531
1655303860000|2022-06-15 14:37:40|91.3|91.27|91.28|91.26|91.3|91.27|91.28|91.26|7853
1655303870000|2022-06-15 14:37:50|91.27|91.25|91.2|91.19|91.27|91.25|91.2|91.16|19140
1655303880000|2022-06-15 14:38:00||91.17||91.17||91.17||91.17|1139
1655303890000|2022-06-15 14:38:10|91.19||91.2||91.2||91.19||3192
1655303900000|2022-06-15 14:38:20|91.19|91.16|91.18|91.13|91.19|91.17|91.16|91.12|8650
1655303910000|2022-06-15 14:38:30|91.19|91.14|91.18|91.13|91.19|91.16|91.18|91.13|0
1655303920000|2022-06-15 14:38:40|91.19|91.15|91.19|91.14|91.19|91.15|91.18|91.13|0
1655303930000|2022-06-15 14:38:50|91.17||91.17||91.17||91.16||1050
1655303940000|2022-06-15 14:39:00|91.18|91.15|91.18|91.15|91.18|91.15|91.17|91.14|5348
1655303960000|2022-06-15 14:39:20|91.17||91.17||91.17||91.17||22141
1655303970000|2022-06-15 14:39:30|91.16|91.14|91.15|91.11|91.17|91.14|91.12|91.07|12343
1655303980000|2022-06-15 14:39:40||91.12||91.11||91.13||91.11|0
1655303990000|2022-06-15 14:39:50|91.14||91.14||91.15||91.14||0
1655304000000|2022-06-15 14:40:00|91.15|91.12|91.16|91.13|91.16|91.15|91.15|91.12|1198
1655304010000|2022-06-15 14:40:10||91.15||91.15||91.15||91.15|0
1655304020000|2022-06-15 14:40:20|91.19|91.16|91.31|91.28|91.36|91.31|91.17|91.16|57381
1655304030000|2022-06-15 14:40:30|91.3|91.27|91.25|91.21|91.3|91.27|91.23|91.2|15258
1655304040000|2022-06-15 14:40:40|91.24|91.22|91.24|91.22|91.24|91.23|91.22|91.2|729
1655304050000|2022-06-15 14:40:50|91.23|91.21|91.2|91.16|91.23|91.21|91.19|91.15|2567
1655304060000|2022-06-15 14:41:00|91.19|91.15|91.15|91.11|91.19|91.15|91.14|91.11|2481
1655304070000|2022-06-15 14:41:10|91.13|91.12|91.11|91.08|91.19|91.16|91.1|91.07|52605
1655304080000|2022-06-15 14:41:20|91.12|91.07|91.04|91|91.16|91.13|91.01|90.98|110395
1655304090000|2022-06-15 14:41:30||90.99||91||91.01||90.99|12875
1655304100000|2022-06-15 14:41:40|91.05|91.01|91.08|91.04|91.08|91.04|91.05|91.01|4815
1655304110000|2022-06-15 14:41:50|91.06|91.03|91.06|91.03|91.06|91.03|91.06|91.03|0
1655304120000|2022-06-15 14:42:00|91.05|91.02|91.05|91.03|91.06|91.03|91.02|90.98|13863
1655304130000|2022-06-15 14:42:10|91.06|91.04|91.03|91|91.06|91.05|91.01|90.97|76146
1655304140000|2022-06-15 14:42:20|91.01|91.01|91.06|91.03|91.06|91.04|91.01|91.01|32749
1655304150000|2022-06-15 14:42:30|91.05||91.05||91.05||91.05||0
1655304160000|2022-06-15 14:42:40|91.06|91.04|91.09|91.05|91.1|91.07|91.06|91.04|13395
1655304170000|2022-06-15 14:42:50|91.08|91.06|91.09|91.04|91.09|91.06|91.08|91.04|10
1655304180000|2022-06-15 14:43:00|91.07|91.05|91.11|91.08|91.13|91.09|91.06|91.05|7839
1655304190000|2022-06-15 14:43:10|||||||||2701
1655304200000|2022-06-15 14:43:20|91.1|91.09|91.19|91.16|91.2|91.16|91.09|91.08|2690
1655304210000|2022-06-15 14:43:30|91.2|91.17|91.19|91.17|91.2|91.17|91.19|91.17|0
1655304220000|2022-06-15 14:43:40|91.2||91.2||91.2||91.19||8938
1655304230000|2022-06-15 14:43:50|91.21|91.18|91.22|91.2|91.22|91.2|91.21|91.18|4983
1655304240000|2022-06-15 14:44:00|91.21|91.19|91.21|91.17|91.22|91.2|91.19|91.17|17771
1655304250000|2022-06-15 14:44:10|91.22|91.18|91.22|91.19|91.22|91.19|91.22|91.18|3582
1655304260000|2022-06-15 14:44:20|91.21|91.18|91.17|91.13|91.21|91.18|91.15|91.11|21767
1655304270000|2022-06-15 14:44:30|91.16|91.1|91.11|91.08|91.16|91.1|91.1|91.07|8288
1655304280000|2022-06-15 14:44:40|91.12||91.12||91.12||91.12||8
1655304290000|2022-06-15 14:44:50|91.14|91.1|91.14|91.11|91.15|91.13|91.12|91.09|44963
1655304300000|2022-06-15 14:45:00|91.13|91.09|91.11|91.09|91.13|91.09|91.1|91.09|48782
1655304310000|2022-06-15 14:45:10|91.1|91.1|91.08|91.05|91.11|91.1|91.06|91.04|50781
1655304320000|2022-06-15 14:45:20|91.09|91.06|91.13|91.11|91.13|91.11|91.09|91.06|22103
1655304330000|2022-06-15 14:45:30||91.12||91.12||91.12||91.11|273
1655304340000|2022-06-15 14:45:40|91.12|91.11|91.13|91.11|91.13|91.11|91.12|91.11|6433
1655304350000|2022-06-15 14:45:50|91.12|91.1|91.05|91.03|91.12|91.1|91.05|91.03|24152
1655304360000|2022-06-15 14:46:00|91.04|91.01|91.04|91|91.04|91.01|91|90.95|18649
1655304370000|2022-06-15 14:46:10|91.01|90.99|91.09|91.06|91.1|91.06|91.01|90.99|3784
1655304380000|2022-06-15 14:46:20|91.08|91.05|91.07|91.04|91.08|91.05|91.05|91.04|3151
1655304390000|2022-06-15 14:46:30|91.08|91.05|91.08|91.05|91.08|91.06|91.08|91.05|61
1655304400000|2022-06-15 14:46:40|91.07||91.07||91.07||91.07||18500
1655304410000|2022-06-15 14:46:50|||||||||10378
1655304420000|2022-06-15 14:47:00|91.06|91.04|91|90.97|91.06|91.04|90.99|90.96|47912
1655304430000|2022-06-15 14:47:10|90.99|90.98|91.03|91|91.03|91|90.98|90.97|29407
1655304440000|2022-06-15 14:47:20|91.02|91.02|91.07|91.04|91.07|91.04|91.02|91.01|1623
1655304450000|2022-06-15 14:47:30|||||||||1082
1655304480000|2022-06-15 14:48:00|91.09|91.05|91.09|91.05|91.09|91.06|91.06|91.04|7590
1655304490000|2022-06-15 14:48:10|91.1|91.06|91.11|91.07|91.12|91.08|91.1|91.05|3697
1655304500000|2022-06-15 14:48:20|91.1|91.08|91.12|91.07|91.13|91.08|91.08|91.07|1349
1655304510000|2022-06-15 14:48:30|91.1|91.08|91.13|91.1|91.13|91.1|91.1|91.08|2043
1655304520000|2022-06-15 14:48:40|91.14|91.11|91.19|91.14|91.21|91.17|91.14|91.11|2451
1655304530000|2022-06-15 14:48:50|91.18|91.16|91.17|91.15|91.19|91.17|91.16|91.15|12629
1655304540000|2022-06-15 14:49:00|91.16|91.13|91.17|91.15|91.17|91.15|91.16|91.13|5070
1655304550000|2022-06-15 14:49:10|91.19|91.16|91.21|91.18|91.21|91.18|91.19|91.16|10441
1655304560000|2022-06-15 14:49:20|91.24|91.19|91.2|91.16|91.24|91.19|91.18|91.16|17481
1655304570000|2022-06-15 14:49:30|91.21|91.17|91.21|91.18|91.21|91.18|91.2|91.17|692
1655304590000|2022-06-15 14:49:50||91.19||91.19||91.19||91.19|13982
1655304600000|2022-06-15 14:50:00|91.23|91.2|91.26|91.23|91.26|91.23|91.23|91.2|28051
1655304610000|2022-06-15 14:50:10|91.27|91.26|91.31|91.29|91.31|91.29|91.27|91.25|3210
1655304620000|2022-06-15 14:50:20|91.3|91.28|91.26|91.23|91.3|91.28|91.26|91.23|15612
1655304630000|2022-06-15 14:50:30|91.27|91.24|91.26|91.23|91.27|91.24|91.26|91.23|5033
1655304640000|2022-06-15 14:50:40|91.25|91.24|91.27|91.23|91.27|91.24|91.24|91.22|8560
1655304650000|2022-06-15 14:50:50|91.26|91.22|91.25|91.22|91.26|91.23|91.25|91.22|0
1655304660000|2022-06-15 14:51:00|91.24|91.24|91.15|91.14|91.24|91.24|91.15|91.14|3677
1655304670000|2022-06-15 14:51:10|91.16|91.15|91.18|91.14|91.19|91.17|91.16|91.14|4915
1655304680000|2022-06-15 14:51:20|91.19|91.16|91.19|91.15|91.2|91.16|91.18|91.14|0
1655304690000|2022-06-15 14:51:30|91.18|91.16|91.21|91.18|91.21|91.18|91.18|91.16|0
1655304700000|2022-06-15 14:51:40|91.2||91.2||91.2||91.2||6500
1655304710000|2022-06-15 14:51:50|91.19|91.17|91.18|91.15|91.2|91.17|91.17|91.14|5066
1655304720000|2022-06-15 14:52:00|91.19|91.16|91.19|91.17|91.2|91.18|91.19|91.16|2500
1655304730000|2022-06-15 14:52:10|91.18|91.15|91.18|91.15|91.18|91.16|91.18|91.14|1717
1655304740000|2022-06-15 14:52:20|91.19|91.16|91.19|91.15|91.19|91.18|91.19|91.15|420
1655304750000|2022-06-15 14:52:30|91.18|91.16|91.18|91.14|91.19|91.17|91.18|91.14|3938
1655304760000|2022-06-15 14:52:40|91.17|91.15|91.17|91.14|91.17|91.15|91.17|91.14|0
1655304770000|2022-06-15 14:52:50|91.18|91.15|91.21|91.18|91.23|91.18|91.18|91.15|4025
1655304780000|2022-06-15 14:53:00|91.2|91.17|91.19|91.16|91.2|91.17|91.17|91.16|1652
1655304790000|2022-06-15 14:53:10|91.18||91.18||91.18||91.18||0
1655304800000|2022-06-15 14:53:20|91.17|91.15|91.15|91.12|91.17|91.15|91.14|91.11|17493
1655304810000|2022-06-15 14:53:30|91.16|91.13|91.23|91.19|91.26|91.22|91.16|91.12|14980
1655304820000|2022-06-15 14:53:40|91.24|91.21|91.23|91.19|91.24|91.21|91.23|91.19|962
1655304830000|2022-06-15 14:53:50|91.24|91.21|91.24|91.22|91.24|91.23|91.24|91.21|20413
1655304840000|2022-06-15 14:54:00|91.23|91.23|91.24|91.22|91.24|91.23|91.23|91.22|4390
1655304850000|2022-06-15 14:54:10|91.25||91.24||91.25||91.24||0
1655304860000|2022-06-15 14:54:20|91.23|91.2|91.24|91.22|91.24|91.22|91.23|91.19|3496
1655304870000|2022-06-15 14:54:30||91.23||91.23||91.23||91.23|0
1655304880000|2022-06-15 14:54:40|91.25|91.24|91.28|91.24|91.28|91.25|91.25|91.24|14734
1655304890000|2022-06-15 14:54:50|91.25|91.25|91.31|91.27|91.31|91.27|91.25|91.25|1723
1655304900000|2022-06-15 14:55:00|91.3|91.26|91.27|91.24|91.3|91.29|91.27|91.23|6968
1655304910000|2022-06-15 14:55:10|91.26|91.23|91.27|91.23|91.27|91.24|91.25|91.23|5987
1655304930000|2022-06-15 14:55:30|91.28|91.24|91.28|91.25|91.28|91.27|91.28|91.24|1892
1655304940000|2022-06-15 14:55:40|91.27|91.26|91.27|91.26|91.27|91.26|91.27|91.25|7
1655304950000|2022-06-15 14:55:50|91.26|91.25|91.27|91.25|91.27|91.25|91.26|91.23|8087
1655304960000|2022-06-15 14:56:00|91.28|91.26|91.31|91.28|91.31|91.29|91.28|91.25|6490
1655304970000|2022-06-15 14:56:10|91.34|91.29|91.35|91.31|91.36|91.32|91.34|91.29|33268
1655304980000|2022-06-15 14:56:20|91.34|91.3|91.31|91.29|91.34|91.3|91.31|91.29|9786
1655304990000|2022-06-15 14:56:30|91.3|91.28|91.3|91.28|91.3|91.28|91.29|91.26|1412
1655305000000|2022-06-15 14:56:40|91.31|91.29|91.34|91.29|91.35|91.31|91.31|91.29|9942
1655305010000|2022-06-15 14:56:50|91.31|91.3|91.29|91.25|91.33|91.3|91.29|91.23|9736
1655305020000|2022-06-15 14:57:00||91.26||91.25||91.26||91.25|20000
1655305030000|2022-06-15 14:57:10|91.28|91.23|91.3|91.25|91.3|91.27|91.26|91.22|6748
1655305050000|2022-06-15 14:57:30|91.29||91.29||91.3||91.27||2386
1655305060000|2022-06-15 14:57:40|91.27||91.27||91.27||91.27||175
1655305070000|2022-06-15 14:57:50|91.26|91.24|91.29|91.25|91.29|91.26|91.25|91.23|11111
1655305080000|2022-06-15 14:58:00|91.28|91.24|91.22|91.2|91.28|91.24|91.22|91.19|12738
1655305090000|2022-06-15 14:58:10|91.25|91.21|91.32|91.28|91.32|91.28|91.25|91.21|1412
1655305100000|2022-06-15 14:58:20|91.31|91.3|91.38|91.34|91.39|91.34|91.31|91.3|8835
1655305110000|2022-06-15 14:58:30|91.39|91.35|91.39|91.36|91.41|91.36|91.39|91.34|520
1655305120000|2022-06-15 14:58:40|91.38|91.37|91.44|91.4|91.44|91.4|91.38|91.37|986
1655305130000|2022-06-15 14:58:50|91.45|91.41|91.48|91.44|91.49|91.45|91.45|91.41|0
1655305140000|2022-06-15 14:59:00|91.47|91.45|91.45|91.42|91.48|91.45|91.42|91.41|21492
1655305150000|2022-06-15 14:59:10|91.47|91.43|91.48|91.44|91.48|91.44|91.46|91.41|0
1655305160000|2022-06-15 14:59:20|91.49|91.45|91.5|91.46|91.51|91.47|91.47|91.45|2740
1655305170000|2022-06-15 14:59:30|91.49|91.45|91.47|91.43|91.5|91.45|91.46|91.42|6536
1655305180000|2022-06-15 14:59:40||91.44||91.45||91.45||91.44|2595
1655305190000|2022-06-15 14:59:50|91.48|91.46|91.49|91.48|91.54|91.5|91.48|91.46|22036
1655305200000|2022-06-15 15:00:00|91.48|91.47|91.49|91.47|91.49|91.48|91.44|91.4|93839
1655305210000|2022-06-15 15:00:10|91.52|91.48|91.59|91.57|91.59|91.57|91.52|91.47|136396
1655305220000|2022-06-15 15:00:20|91.58|91.56|91.6|91.58|91.6|91.58|91.57|91.55|41712
1655305230000|2022-06-15 15:00:30|91.59|91.57|91.59|91.57|91.59|91.57|91.58|91.55|10914
1655305240000|2022-06-15 15:00:40|91.58|91.56|91.54|91.51|91.58|91.56|91.53|91.49|19660
1655305250000|2022-06-15 15:00:50|91.55||91.55||91.55||91.55||25
1655305260000|2022-06-15 15:01:00||91.52||91.51||91.52||91.51|3
1655305270000|2022-06-15 15:01:10|91.53|91.52|91.54|91.51|91.55|91.52|91.53|91.51|5162
1655305280000|2022-06-15 15:01:20|91.53|91.52|91.53|91.51|91.54|91.52|91.53|91.51|470
1655305290000|2022-06-15 15:01:30|91.52|91.5|91.5|91.47|91.53|91.51|91.49|91.46|14449
1655305300000|2022-06-15 15:01:40|91.51|91.49|91.5|91.48|91.51|91.49|91.5|91.48|1028
1655305310000|2022-06-15 15:01:50|||||||||5979
1655305320000|2022-06-15 15:02:00|91.49|91.47|91.51|91.48|91.51|91.5|91.49|91.46|17262
1655305330000|2022-06-15 15:02:10|91.52|91.49|91.57|91.52|91.58|91.54|91.52|91.49|21369
1655305340000|2022-06-15 15:02:20|91.55|91.53|91.55|91.53|91.57|91.53|91.55|91.53|0
1655305350000|2022-06-15 15:02:30|91.57|91.54|91.56|91.54|91.58|91.55|91.54|91.51|8497
1655305360000|2022-06-15 15:02:40|91.55|91.53|91.58|91.53|91.58|91.54|91.55|91.53|17696
1655305370000|2022-06-15 15:02:50|91.59|91.55|91.6|91.59|91.6|91.59|91.59|91.55|4234
1655305380000|2022-06-15 15:03:00|91.62|91.58|91.6|91.58|91.63|91.58|91.59|91.58|10349
1655305390000|2022-06-15 15:03:10|91.62|91.59|91.63|91.6|91.63|91.61|91.57|91.53|11104
1655305400000|2022-06-15 15:03:20|91.62|91.58|91.62|91.59|91.62|91.59|91.6|91.57|5246
1655305410000|2022-06-15 15:03:30|91.63|91.6|91.66|91.63|91.67|91.63|91.62|91.58|6939
1655305420000|2022-06-15 15:03:40|91.67|91.62|91.67|91.64|91.67|91.64|91.66|91.62|583
1655305430000|2022-06-15 15:03:50|91.68|91.65|91.69|91.64|91.73|91.68|91.66|91.63|30604
1655305440000|2022-06-15 15:04:00|91.68||91.69||91.69||91.65||0
1655305450000|2022-06-15 15:04:10|91.68||91.67||91.69||91.67||3347
1655305460000|2022-06-15 15:04:20|91.66||91.66||91.66||91.66||0
1655305470000|2022-06-15 15:04:30|91.67|91.65|91.67|91.65|91.69|91.67|91.67|91.65|5068
1655305480000|2022-06-15 15:04:40|91.69|91.66|91.67|91.65|91.69|91.66|91.65|91.64|8216
1655305490000|2022-06-15 15:04:50|91.66|91.64|91.68|91.66|91.68|91.66|91.65|91.64|3097
1655305500000|2022-06-15 15:05:00|91.67|91.65|91.66|91.64|91.68|91.65|91.65|91.63|5857
1655305510000|2022-06-15 15:05:10|91.65|91.63|91.64|91.62|91.65|91.63|91.63|91.61|15254
1655305520000|2022-06-15 15:05:20|91.66|91.64|91.61|91.59|91.66|91.64|91.61|91.59|13080
1655305530000|2022-06-15 15:05:30|||||||||1695
1655305540000|2022-06-15 15:05:40|91.59|91.57|91.57|91.51|91.61|91.57|91.53|91.51|8732
1655305550000|2022-06-15 15:05:50|91.55|91.54|91.53|91.51|91.57|91.54|91.51|91.48|10840
1655305560000|2022-06-15 15:06:00|91.54|91.52|91.52|91.5|91.54|91.52|91.52|91.5|1139
1655305570000|2022-06-15 15:06:10|91.51|91.48|91.52|91.49|91.52|91.5|91.5|91.48|5701
1655305580000|2022-06-15 15:06:20|91.51|91.5|91.54|91.53|91.54|91.53|91.5|91.48|14934
1655305590000|2022-06-15 15:06:30|91.56|91.54|91.51|91.48|91.58|91.54|91.47|91.44|17518
1655305600000|2022-06-15 15:06:40||91.46||91.46||91.48||91.46|2162
1655305610000|2022-06-15 15:06:50||91.47||91.49||91.49||91.47|150
1655305620000|2022-06-15 15:07:00|91.5|91.48|91.5|91.47|91.5|91.48|91.48|91.47|3075
1655305630000|2022-06-15 15:07:10|91.48|91.46|91.55|91.5|91.55|91.51|91.47|91.46|14870
1655305640000|2022-06-15 15:07:20|91.52|91.51|91.55|91.5|91.55|91.52|91.52|91.5|616
1655305650000|2022-06-15 15:07:30|91.54|91.51|91.51|91.46|91.55|91.52|91.48|91.45|7231
1655305660000|2022-06-15 15:07:40|91.52|91.47|91.52|91.5|91.52|91.5|91.52|91.46|46248
1655305670000|2022-06-15 15:07:50|91.51|91.49|91.51|91.48|91.51|91.49|91.5|91.48|24379
1655305680000|2022-06-15 15:08:00|91.52|91.49|91.52|91.48|91.52|91.49|91.5|91.48|6180
1655305690000|2022-06-15 15:08:10||91.49||91.49||91.5||91.49|0
1655305700000|2022-06-15 15:08:20|91.51|91.48|91.49|91.46|91.51|91.48|91.46|91.43|19507
1655305710000|2022-06-15 15:08:30|91.48|91.47|91.49|91.46|91.49|91.47|91.48|91.46|91
1655305720000|2022-06-15 15:08:40|91.48||91.49||91.49||91.48||0
1655305730000|2022-06-15 15:08:50|91.48|91.45|91.44|91.39|91.49|91.45|91.43|91.39|9746
1655305740000|2022-06-15 15:09:00|91.42|91.38|91.38|91.34|91.44|91.38|91.37|91.33|6402
1655305750000|2022-06-15 15:09:10|91.37|91.35|91.39|91.35|91.4|91.38|91.37|91.35|4229
1655305760000|2022-06-15 15:09:20|91.37|91.33|91.35|91.31|91.37|91.33|91.34|91.3|23228
1655305770000|2022-06-15 15:09:30|91.34|91.3|91.29|91.26|91.34|91.3|91.29|91.24|31632
1655305780000|2022-06-15 15:09:40|91.28|91.25|91.27|91.23|91.29|91.26|91.25|91.22|44298
1655305790000|2022-06-15 15:09:50|91.26|91.2|91.25|91.21|91.27|91.22|91.25|91.2|0
1655305800000|2022-06-15 15:10:00|91.24|91.22|91.28|91.24|91.28|91.25|91.22|91.22|33324
1655305810000|2022-06-15 15:10:10|91.27|91.22|91.28|91.23|91.28|91.25|91.25|91.22|8163
1655305820000|2022-06-15 15:10:20|91.27|91.24|91.29|91.25|91.3|91.28|91.27|91.23|11622
1655305830000|2022-06-15 15:10:30|||||||||47
1655305840000|2022-06-15 15:10:40|91.3|91.26|91.31|91.29|91.34|91.29|91.3|91.26|18652
1655305850000|2022-06-15 15:10:50|91.32|91.3|91.36|91.33|91.39|91.34|91.32|91.3|3000
1655305860000|2022-06-15 15:11:00|91.35|91.31|91.35|91.33|91.35|91.33|91.35|91.31|2531
1655305870000|2022-06-15 15:11:10|91.34|91.32|91.35|91.33|91.35|91.33|91.33|91.32|9329
1655305880000|2022-06-15 15:11:20|91.34|91.32|91.36|91.31|91.36|91.32|91.29|91.27|18871
1655305890000|2022-06-15 15:11:30|91.35||91.34||91.35||91.34||5064
1655305900000|2022-06-15 15:11:40|91.33|91.29|91.34|91.3|91.34|91.3|91.33|91.29|0
1655305910000|2022-06-15 15:11:50|91.35|91.31|91.35|91.32|91.35|91.32|91.35|91.31|191
1655305920000|2022-06-15 15:12:00|91.33||91.34||91.35||91.33||661
1655305930000|2022-06-15 15:12:10|91.35|91.33|91.37|91.35|91.39|91.35|91.35|91.33|13621
1655305940000|2022-06-15 15:12:20|91.38||91.36||91.38||91.36||636
1655305960000|2022-06-15 15:12:40|91.39|91.34|91.38|91.36|91.4|91.36|91.38|91.34|48876
1655305970000|2022-06-15 15:12:50|91.37|91.35|91.33|91.32|91.37|91.35|91.33|91.32|50496
1655305980000|2022-06-15 15:13:00|91.32|91.31|91.22|91.18|91.32|91.31|91.22|91.18|18943
1655305990000|2022-06-15 15:13:10|91.21||91.21||91.22||91.21||4414
1655306000000|2022-06-15 15:13:20|91.22|91.19|91.09|91.07|91.22|91.2|91.09|91.05|59457
1655306010000|2022-06-15 15:13:30|91.08|91.08|91.09|91.07|91.11|91.08|91.08|91.07|25022
1655306020000|2022-06-15 15:13:40|91.08|91.06|91.05|91.01|91.09|91.06|91.02|91.01|51303
1655306030000|2022-06-15 15:13:50|||||||||1922
1655306040000|2022-06-15 15:14:00|91.04|91|91|90.96|91.04|91|90.99|90.95|21727
1655306050000|2022-06-15 15:14:10|91.01|90.99|90.94|90.92|91.02|90.99|90.94|90.92|19133
1655306060000|2022-06-15 15:14:20|90.93|90.91|90.93|90.91|90.95|90.93|90.93|90.91|9126
1655306070000|2022-06-15 15:14:30|90.92|90.9|90.92|90.89|90.92|90.9|90.85|90.84|42724
1655306090000|2022-06-15 15:14:50|90.91|90.88|90.9|90.87|90.91|90.88|90.88|90.86|21880
1655306100000|2022-06-15 15:15:00|90.89|90.88|90.9|90.87|90.9|90.88|90.88|90.86|12517
1655306110000|2022-06-15 15:15:10|90.89|90.86|90.9|90.88|90.91|90.9|90.89|90.86|14591
1655306120000|2022-06-15 15:15:20|90.92|90.89|90.9|90.88|90.92|90.89|90.9|90.88|7662
1655306130000|2022-06-15 15:15:30|||||||||2378
1655306140000|2022-06-15 15:15:40|90.91|90.89|90.92|90.89|90.92|90.91|90.9|90.87|14836
1655306150000|2022-06-15 15:15:50|90.91||90.91||90.91||90.91||0
1655306160000|2022-06-15 15:16:00|90.94|90.9|90.86|90.81|90.94|90.9|90.84|90.8|34314
1655306170000|2022-06-15 15:16:10|90.84|90.82|90.84|90.81|90.84|90.82|90.84|90.81|0
1655306180000|2022-06-15 15:16:20|90.83|90.83|90.82|90.79|90.83|90.83|90.82|90.79|4678
1655306190000|2022-06-15 15:16:30|90.83|90.8|90.85|90.82|90.86|90.83|90.82|90.8|17949
1655306200000|2022-06-15 15:16:40|90.83|90.81|90.82|90.79|90.85|90.81|90.82|90.79|2124
1655306210000|2022-06-15 15:16:50|90.81||90.81||90.82||90.81||800
1655306230000|2022-06-15 15:17:10|||||||||8
1655306240000|2022-06-15 15:17:20|90.8|90.78|90.75|90.72|90.8|90.78|90.74|90.7|14379
1655306250000|2022-06-15 15:17:30|90.74|90.71|90.75|90.73|90.75|90.73|90.72|90.71|16544
1655306260000|2022-06-15 15:17:40|90.74|90.71|90.72|90.69|90.74|90.71|90.71|90.66|3748
1655306270000|2022-06-15 15:17:50|90.74|90.7|90.75|90.72|90.75|90.73|90.71|90.69|23511
1655306290000|2022-06-15 15:18:10|90.74||90.74||90.74||90.74||0
1655306300000|2022-06-15 15:18:20|90.73||90.75||90.75||90.73||257
1655306310000|2022-06-15 15:18:30|90.76||90.75||90.76||90.75||50
1655306320000|2022-06-15 15:18:40|90.74|90.71|90.74|90.72|90.74|90.72|90.73|90.71|2495
1655306330000|2022-06-15 15:18:50|90.73|90.71|90.73|90.7|90.73|90.71|90.71|90.7|8056
1655306350000|2022-06-15 15:19:10|90.74|90.71|90.79|90.77|90.81|90.79|90.74|90.71|35365
1655306360000|2022-06-15 15:19:20|90.8|90.78|90.79|90.77|90.81|90.78|90.79|90.77|10159
1655306370000|2022-06-15 15:19:30|90.78||90.79||90.79||90.78||221
1655306380000|2022-06-15 15:19:40|90.81|90.78|90.83|90.81|90.86|90.82|90.81|90.78|10727
1655306390000|2022-06-15 15:19:50|90.82|90.8|90.81|90.8|90.82|90.8|90.8|90.78|8297
1655306400000|2022-06-15 15:20:00|90.8|90.79|90.79|90.78|90.81|90.79|90.79|90.78|7236
1655306410000|2022-06-15 15:20:10|90.8||90.79||90.81||90.79||0
1655306420000|2022-06-15 15:20:20|90.8|90.79|90.8|90.79|90.8|90.79|90.8|90.79|4287
1655306430000|2022-06-15 15:20:30|90.81|90.8|90.81|90.8|90.81|90.8|90.81|90.79|4365
1655306440000|2022-06-15 15:20:40|90.83|90.81|90.93|90.89|90.97|90.94|90.83|90.81|29230
1655306450000|2022-06-15 15:20:50|90.92|90.87|90.83|90.82|90.92|90.87|90.83|90.82|22559
1655306460000|2022-06-15 15:21:00|90.82|90.8|90.77|90.74|90.82|90.8|90.75|90.73|39760
1655306470000|2022-06-15 15:21:10|90.76||90.75||90.76||90.75||2432
1655306480000|2022-06-15 15:21:20|90.76||90.76||90.76||90.76||990
1655306490000|2022-06-15 15:21:30|90.75|90.75|90.76|90.74|90.76|90.75|90.75|90.74|1800
1655306500000|2022-06-15 15:21:40|90.75|90.75|90.76|90.74|90.76|90.75|90.75|90.74|1992
1655306510000|2022-06-15 15:21:50|90.75|90.75|90.76|90.75|90.76|90.75|90.75|90.74|4087
1655306520000|2022-06-15 15:22:00|90.75|90.74|90.7|90.67|90.75|90.74|90.69|90.67|28659
1655306530000|2022-06-15 15:22:10||90.68||90.68||90.68||90.68|0
1655306540000|2022-06-15 15:22:20|90.69|90.69|90.8|90.75|90.8|90.75|90.69|90.69|4187
1655306550000|2022-06-15 15:22:30|90.79|90.76|90.78|90.75|90.8|90.77|90.78|90.75|4890
1655306560000|2022-06-15 15:22:40|90.77|90.76|90.85|90.82|90.85|90.82|90.77|90.76|85313
1655306570000|2022-06-15 15:22:50|90.86|90.83|90.91|90.87|90.92|90.87|90.86|90.82|3347
1655306580000|2022-06-15 15:23:00|90.93|90.88|90.93|90.91|90.95|90.91|90.93|90.88|4452
1655306590000|2022-06-15 15:23:10|90.92|90.9|91|90.98|91.01|90.98|90.92|90.9|30136
1655306600000|2022-06-15 15:23:20|91.01|90.97|90.98|90.97|91.01|90.98|90.98|90.97|17075
1655306610000|2022-06-15 15:23:30|90.97|90.96|90.97|90.94|90.97|90.96|90.94|90.91|11031
1655306620000|2022-06-15 15:23:40|90.98|90.95|91.01|90.99|91.02|90.99|90.98|90.95|7944
1655306630000|2022-06-15 15:23:50|91|90.98|90.95|90.91|91|90.98|90.93|90.91|22196
1655306640000|2022-06-15 15:24:00|90.97|90.93|90.94|90.93|90.97|90.94|90.93|90.9|24382
1655306650000|2022-06-15 15:24:10|90.95|90.92|90.91|90.88|90.95|90.92|90.89|90.86|17590
1655306660000|2022-06-15 15:24:20|90.9|90.9|90.91|90.88|90.91|90.9|90.9|90.86|2420
1655306670000|2022-06-15 15:24:30|90.9|90.89|90.9|90.89|90.91|90.9|90.9|90.89|2132
1655306680000|2022-06-15 15:24:40|90.91|90.9|91.01|90.97|91.01|90.97|90.91|90.9|10185
1655306690000|2022-06-15 15:24:50|91|90.98|91.01|90.99|91.01|90.99|91|90.98|5721
1655306700000|2022-06-15 15:25:00|90.99|90.98|91|90.96|91|90.98|90.96|90.93|24051
1655306710000|2022-06-15 15:25:10|90.99|90.97|91.03|90.98|91.04|91|90.99|90.96|2186
1655306720000|2022-06-15 15:25:20|91.01|90.99|91.04|91.01|91.07|91.01|91.01|90.99|2567
1655306730000|2022-06-15 15:25:30|91.06|91.02|91.07|91.02|91.09|91.04|91.04|91.01|6001
1655306740000|2022-06-15 15:25:40|91.06|91.03|91.05|91|91.06|91.04|91.03|90.99|25918
1655306750000|2022-06-15 15:25:50|91.06|91.01|91.06|91.02|91.06|91.02|91.05|91.01|5304
1655306760000|2022-06-15 15:26:00|91.05|91.03|91.13|91.09|91.13|91.09|91.05|91.03|17632
1655306770000|2022-06-15 15:26:10|91.12|91.08|91.11|91.08|91.12|91.08|91.1|91.08|5995
1655306780000|2022-06-15 15:26:20|91.12|91.07|91.12|91.1|91.12|91.1|91.08|91.07|18161
1655306790000|2022-06-15 15:26:30|91.13|91.11|91.08|91.06|91.16|91.11|91.08|91.06|7983
1655306800000|2022-06-15 15:26:40|91.09|91.07|91.08|91.07|91.11|91.07|91.08|91.06|35
1655306810000|2022-06-15 15:26:50|91.09|91.08|91.08|91.05|91.09|91.08|91.07|91.05|14278
1655306820000|2022-06-15 15:27:00|91.07|91.02|91.01|90.97|91.07|91.02|91.01|90.96|21378
1655306830000|2022-06-15 15:27:10|91.02|90.99|91.04|91.01|91.05|91.01|91.01|90.99|4500
1655306840000|2022-06-15 15:27:20|91.03|91.02|91.06|91.04|91.06|91.04|91.03|91.01|2907
1655306850000|2022-06-15 15:27:30|91.08|91.05|91.07|91.05|91.09|91.07|91.07|91.05|6301
1655306860000|2022-06-15 15:27:40|91.08|91.04|91.07|91.03|91.09|91.04|91.04|91|11392
1655306870000|2022-06-15 15:27:50|91.06|91.04|91.07|91.05|91.07|91.05|91.06|91.04|5231
1655306880000|2022-06-15 15:28:00|91.08|91.06|91.07|91.05|91.08|91.06|91.07|91.05|3427
1655306890000|2022-06-15 15:28:10|91.08|91.06|91.08|91.05|91.08|91.06|91.08|91.05|5273
1655306900000|2022-06-15 15:28:20|91.07|91.06|91.08|91.04|91.08|91.06|91.05|91.04|8982
1655306910000|2022-06-15 15:28:30|91.06|91.05|91.04|91.02|91.06|91.05|91.03|91.02|24487
1655306920000|2022-06-15 15:28:40|91.03|91.01|91.06|91.02|91.07|91.02|91|90.99|14457
1655306930000|2022-06-15 15:28:50|91.03||91.07||91.07||91.03||324
1655306940000|2022-06-15 15:29:00|91.06|91.03|91.06|91.03|91.08|91.04|91.04|91|8852
1655306950000|2022-06-15 15:29:10|91.07|91.05|91.08|91.05|91.1|91.05|91.07|91.05|503
1655306960000|2022-06-15 15:29:20|91.07|91.03|91.03|91.01|91.07|91.03|91.03|91.01|6163
1655306970000|2022-06-15 15:29:30|91.05|91.02|91.06|91.03|91.07|91.04|91.03|91.01|5397
1655306980000|2022-06-15 15:29:40|91.07|91.02|91.03|91|91.07|91.02|91.03|91|10237
1655306990000|2022-06-15 15:29:50|91.04|91.01|91.06|91.01|91.07|91.01|91.02|90.99|26006
1655362820000|2022-06-16 07:00:20|90.12|90.05|90.26|90.09|91|90.13|90.12|90.05|69698
1655362830000|2022-06-16 07:00:30|90.25|90.06|90.23|90.06|90.25|90.06|90.23|90.06|12010
1655362840000|2022-06-16 07:00:40|90.32|90.05|90.29|90.12|90.38|90.17|90.29|90.05|2001
1655362850000|2022-06-16 07:00:50|90.27|90.09|90.24|90.09|90.27|90.09|90.24|90.09|100
1655362860000|2022-06-16 07:01:00|90.29|90.11|90.24|90.12|90.29|90.17|90.24|90.09|1570
1655362870000|2022-06-16 07:01:10|90.29|90.09|90.35|90.11|90.47|90.24|90.29|90.09|12047
1655362880000|2022-06-16 07:01:20|90.39|90.12|90.43|90.25|90.43|90.25|90.33|90.11|210
1655362890000|2022-06-16 07:01:30|90.42||90.41||90.43||90.39||3154
1655362900000|2022-06-16 07:01:40|90.4|90.19|90.3|90.19|90.43|90.25|90.27|90.19|1104
1655362910000|2022-06-16 07:01:50|90.35|90.11|90.37|90.14|90.38|90.18|90.26|90.09|1749
1655362920000|2022-06-16 07:02:00|90.38||90.32||90.39||90.31||50
1655362930000|2022-06-16 07:02:10|90.31|90.13|90.27|90.1|90.31|90.13|90.21|90.09|7778
1655362940000|2022-06-16 07:02:20|90.25|90.09|90.09|89.99|90.27|90.1|90.06|89.99|128395
1655362950000|2022-06-16 07:02:30|90.14|90|90.12|90.03|90.18|90.03|90.09|89.99|2800
1655362960000|2022-06-16 07:02:40||89.99||90||90||89.99|4296
1655362970000|2022-06-16 07:02:50|90.1|89.99|90.1|89.99|90.1|90.03|90.1|89.99|3703
1655362980000|2022-06-16 07:03:00|90.08|90|90.07|89.99|90.12|90.03|90.05|89.99|5427
1655362990000|2022-06-16 07:03:10|90.03|90.01|90.26|90.17|90.26|90.17|90.02|90.01|999
1655363000000|2022-06-16 07:03:20|90.25|90.07|90.23|90.05|90.25|90.07|90.21|90.05|43
1655363010000|2022-06-16 07:03:30|90.25||90.25||90.25||90.25||4163
1655363020000|2022-06-16 07:03:40|90.23|90.11|90.22|90.11|90.23|90.11|90.19|90.11|20
1655363030000|2022-06-16 07:03:50|90.21||90.22||90.22||90.2||0
1655363040000|2022-06-16 07:04:00|90.2|90.05|90.17|90.06|90.22|90.06|90.07|89.99|1247
1655363050000|2022-06-16 07:04:10|90.15|89.99|90.11|89.99|90.15|90.03|90.11|89.99|0
1655363060000|2022-06-16 07:04:20|90.12|90.02|90.07|89.97|90.19|90.05|90.05|89.97|50
1655363070000|2022-06-16 07:04:30|90.06|90.01|90.08|89.96|90.19|90.09|90.05|89.94|3476
1655363080000|2022-06-16 07:04:40|90.07|89.94|89.96|89.84|90.08|89.94|89.91|89.75|5224
1655363090000|2022-06-16 07:04:50|90|89.82|90.05|89.89|90.13|89.99|89.99|89.82|1200
1655363100000|2022-06-16 07:05:00|90.02|89.86|90.02|89.91|90.02|89.91|90|89.86|1092
1655363110000|2022-06-16 07:05:10|90.05|89.97|89.96|89.84|90.07|89.97|89.92|89.81|5609
1655363120000|2022-06-16 07:05:20|89.98|89.81|90.04|89.9|90.04|89.91|89.9|89.77|5524
1655363130000|2022-06-16 07:05:30|90.01|89.87|90.04|89.93|90.12|90|90.01|89.87|9848
1655363140000|2022-06-16 07:05:40|90.06|89.92|90.03|89.9|90.06|89.92|90|89.89|6684
1655363150000|2022-06-16 07:05:50|90.02|89.89|90|89.84|90.06|89.89|89.92|89.8|4615
1655363160000|2022-06-16 07:06:00|89.97|89.81|89.93|89.77|89.97|89.88|89.91|89.76|1379
1655363170000|2022-06-16 07:06:10|89.91|89.76|89.89|89.78|89.95|89.84|89.89|89.76|154
1655363180000|2022-06-16 07:06:20|90|89.85|90.01|89.86|90.01|89.88|89.93|89.79|2
1655363190000|2022-06-16 07:06:30|90|89.88|89.93|89.86|90.01|89.89|89.92|89.86|90
1655363200000|2022-06-16 07:06:40|89.94||89.96||89.99||89.94||3
1655363210000|2022-06-16 07:06:50|89.87|89.87|89.91|89.81|89.96|89.87|89.87|89.77|4717
1655363220000|2022-06-16 07:07:00|89.93|89.83|90.07|89.98|90.11|89.99|89.93|89.82|6540
1655363230000|2022-06-16 07:07:10|90.09|90|90.22|90.15|90.22|90.15|90.08|90|1400
1655363240000|2022-06-16 07:07:20|90.23|90.14|90.23|90.14|90.23|90.18|90.21|90.14|0
1655363250000|2022-06-16 07:07:30|90.27|90.17|90.28|90.23|90.31|90.28|90.23|90.14|43594
1655363260000|2022-06-16 07:07:40|90.3|90.18|90.32|90.26|90.34|90.26|90.3|90.18|6669
1655363270000|2022-06-16 07:07:50|90.34|90.27|90.33|90.26|90.38|90.31|90.32|90.26|7179
1655363280000|2022-06-16 07:08:00|90.32||90.31||90.33||90.3||3667
1655363290000|2022-06-16 07:08:10|90.3|90.23|90.2|90.14|90.31|90.23|90.2|90.11|3200
1655363300000|2022-06-16 07:08:20|90.19|90.13|90.15|90.02|90.19|90.13|90.15|90|1992
1655363310000|2022-06-16 07:08:30|90.14|90.08|90.14|90.01|90.19|90.12|90.13|90|10111
1655363320000|2022-06-16 07:08:40|90.13|90.02|90.11|90.02|90.13|90.08|90.09|90|50334
1655363340000|2022-06-16 07:09:00|90.13|90.03|90.16|90.09|90.16|90.1|90.13|90.03|1036
1655363350000|2022-06-16 07:09:10|90.17|90.03|90.12|90.01|90.17|90.03|90.12|90.01|326
1655363360000|2022-06-16 07:09:20|90.14|90.02|90.13|90.02|90.14|90.03|90.13|90.02|5227
1655363370000|2022-06-16 07:09:30|90.12|90.08|90.1|90|90.16|90.09|90.02|89.92|61407
1655363380000|2022-06-16 07:09:40|90.11|90.01|90.07|90|90.11|90.03|90.07|90|3086
1655363390000|2022-06-16 07:09:50|90.06|90.01|90.08|90.02|90.13|90.04|90.06|90|0
1655363400000|2022-06-16 07:10:00|90.11|90|90.12|90.02|90.18|90.12|90.11|90|4370
1655363410000|2022-06-16 07:10:10|90.1|90.03|90.12|90.01|90.12|90.04|90.1|90.01|0
1655363420000|2022-06-16 07:10:20|90.1|90.03|90.09|90.01|90.11|90.03|90.09|90|55
1655363430000|2022-06-16 07:10:30|90.1|90.02|90.17|90.09|90.17|90.09|90.1|90.02|534
1655363440000|2022-06-16 07:10:40|90.16|90.05|90.1|90.01|90.17|90.09|90.1|90.01|51
1655363450000|2022-06-16 07:10:50|90.09|90.02|90.08|90.01|90.1|90.02|90.08|90.01|4000
1655363460000|2022-06-16 07:11:00|90.07|90|90.05|89.99|90.09|90|90|89.9|31817
1655363470000|2022-06-16 07:11:10|90.04|89.98|90.05|90.01|90.05|90.01|90|89.95|23143
1655363480000|2022-06-16 07:11:20|90.09|90.05|90.13|90.05|90.13|90.05|90.09|90.05|41737
1655363490000|2022-06-16 07:11:30||90.06||90.06||90.06||90.06|110
1655363500000|2022-06-16 07:11:40|90.12|90.01|90.08|90.01|90.12|90.03|90.05|90.01|5828
1655363510000|2022-06-16 07:11:50|90.09|90|90.06|90|90.11|90.1|90.01|89.92|69925
1655363520000|2022-06-16 07:12:00|90.05|89.98|90.14|90.09|90.17|90.11|90.01|89.95|26925
1655363530000|2022-06-16 07:12:10|90.13|90.04|90.08|90|90.13|90.07|90.07|90|2500
1655363540000|2022-06-16 07:12:20|90.06|89.99|90.16|90.09|90.16|90.1|90.04|89.96|21139
1655363550000|2022-06-16 07:12:30|90.17|90.06|90.19|90.11|90.19|90.14|90.17|90.06|1094
1655363560000|2022-06-16 07:12:40|90.18|90.08|90.11|90.04|90.18|90.09|90.1|90.02|0
1655363570000|2022-06-16 07:12:50|90.13|90.05|90.34|90.27|90.39|90.3|90.13|90.05|53134
1655363580000|2022-06-16 07:13:00|90.33|90.24|90.25|90.16|90.33|90.24|90.24|90.15|1860
1655363590000|2022-06-16 07:13:10|90.24|90.15|90.22|90.14|90.24|90.15|90.22|90.14|0
1655363600000|2022-06-16 07:13:20|90.23|90.15|90.2|90.13|90.23|90.16|90.2|90.13|40
1655363610000|2022-06-16 07:13:30|90.23|90.14|90.13|90.08|90.23|90.15|90.12|90.04|0
1655363620000|2022-06-16 07:13:40|90.15|90.06|90.18|90.08|90.27|90.17|90.15|90.06|2081
1655363630000|2022-06-16 07:13:50|90.17|90.09|90.17|90.08|90.17|90.09|90.15|90.06|5000
1655363640000|2022-06-16 07:14:00|90.18|90.09|90.17|90.08|90.2|90.14|90.17|90.08|0
1655363650000|2022-06-16 07:14:10|90.18|90.09|90.3|90.21|90.3|90.24|90.18|90.09|0
1655363660000|2022-06-16 07:14:20|90.33|90.24|90.29|90.24|90.36|90.31|90.29|90.22|2501
1655363670000|2022-06-16 07:14:30|90.3|90.25|90.4|90.3|90.45|90.36|90.3|90.25|4658
1655363680000|2022-06-16 07:14:40|90.38|90.28|90.37|90.28|90.4|90.3|90.37|90.27|0
1655363690000|2022-06-16 07:14:50|90.36|90.34|90.38|90.28|90.4|90.34|90.35|90.27|9653
1655363700000|2022-06-16 07:15:00|90.39|90.29|90.5|90.4|90.51|90.42|90.38|90.28|6783
1655363710000|2022-06-16 07:15:10|90.48|90.38|90.45|90.38|90.48|90.38|90.39|90.3|7534
1655363720000|2022-06-16 07:15:20|90.48|90.36|90.53|90.42|90.53|90.42|90.43|90.34|8808
1655363730000|2022-06-16 07:15:30|90.52|90.39|90.51|90.43|90.52|90.43|90.48|90.39|10000
1655363740000|2022-06-16 07:15:40|90.5|90.4|90.35|90.28|90.5|90.41|90.35|90.28|6638
1655363750000|2022-06-16 07:15:50|90.36|90.29|90.34|90.28|90.37|90.31|90.3|90.28|10483
1655363760000|2022-06-16 07:16:00|90.36|90.29|90.36|90.28|90.37|90.32|90.32|90.28|1066
1655363770000|2022-06-16 07:16:10|90.33|90.25|90.3|90.24|90.33|90.25|90.29|90.24|2
1655363780000|2022-06-16 07:16:20|90.34|90.26|90.25|90.17|90.36|90.26|90.25|90.16|8323
1655363790000|2022-06-16 07:16:30|90.29|90.18|90.27|90.18|90.33|90.23|90.27|90.18|868
1655363800000|2022-06-16 07:16:40|90.3|90.21|90.29|90.2|90.35|90.25|90.29|90.2|1481
1655363810000|2022-06-16 07:16:50|90.28|90.18|90.18|90.1|90.3|90.18|90.17|90.06|27806
1655363820000|2022-06-16 07:17:00|90.16|90.09|90.17|90.09|90.19|90.09|90.14|90.09|0
1655363830000|2022-06-16 07:17:10|90.19|90.1|90.12|90.09|90.22|90.14|90.12|90.09|2000
1655363840000|2022-06-16 07:17:20|90.11|90.03|90.05|89.99|90.12|90.03|90.04|89.97|5725
1655363850000|2022-06-16 07:17:30|90.09|90.01|90.14|90.04|90.19|90.11|90.09|90.01|23379
1655363860000|2022-06-16 07:17:40|90.13|90.02|90.16|90.08|90.17|90.08|90.1|90|8006
1655363870000|2022-06-16 07:17:50|90.14||90.14||90.17||90.14||2248
1655363880000|2022-06-16 07:18:00|90.17|90.07|90.14|90.04|90.17|90.07|90.1|90.01|6544
1655363890000|2022-06-16 07:18:10|90.17|90.05|90.18|90.09|90.21|90.12|90.17|90.05|250
1655363900000|2022-06-16 07:18:20|90.21|90.1|90.2|90.12|90.23|90.13|90.2|90.09|0
1655363910000|2022-06-16 07:18:30|90.18|90.1|90.15|90.07|90.2|90.1|90.13|90.05|2052
1655363920000|2022-06-16 07:18:40|90.2|90.06|90.15|90.07|90.2|90.07|90.14|90.06|0
1655363930000|2022-06-16 07:18:50|90.18|90.06|90.13|90.06|90.18|90.07|90.13|90.06|0
1655363940000|2022-06-16 07:19:00|90.17|90.07|90.21|90.09|90.21|90.12|90.12|90.05|4005
1655363950000|2022-06-16 07:19:10|90.2|90.13|90.17|90.08|90.21|90.13|90.15|90.07|0
1655363960000|2022-06-16 07:19:20|90.18|90.12|90.18|90.12|90.18|90.13|90.17|90.12|2510
1655363970000|2022-06-16 07:19:30|90.23|90.13|90.19|90.15|90.24|90.2|90.18|90.13|4902
1655363980000|2022-06-16 07:19:40|90.18|90.12|90.16|90.12|90.18|90.12|90.16|90.12|1452
1655363990000|2022-06-16 07:19:50|90.17|90.13|90.14|90.06|90.19|90.13|90.1|90.03|10885
1655364000000|2022-06-16 07:20:00|90.13|90.03|90.16|90.11|90.16|90.11|90.09|90.02|20878
1655364010000|2022-06-16 07:20:10|90.2|90.12|90.21|90.17|90.27|90.17|90.17|90.12|6400
1655364020000|2022-06-16 07:20:20|90.24||90.22||90.24||90.22||900
1655364030000|2022-06-16 07:20:30|90.2|90.13|90.21|90.13|90.24|90.14|90.17|90.09|12710
1655364040000|2022-06-16 07:20:40|90.22|90.14|90.25|90.18|90.27|90.19|90.22|90.14|4800
1655364050000|2022-06-16 07:20:50|90.24|90.17|90.23|90.17|90.26|90.19|90.23|90.16|0
1655364060000|2022-06-16 07:21:00|90.22|90.16|90.12|90.07|90.22|90.16|90.09|90.02|2500
1655364070000|2022-06-16 07:21:10|90.15|90.08|90.19|90.12|90.22|90.15|90.15|90.08|12920
1655364080000|2022-06-16 07:21:20|90.18|90.1|90.13|90.05|90.19|90.1|90.13|90.05|1190
1655364090000|2022-06-16 07:21:30|90.11|90.03|90.14|90.07|90.14|90.07|90.11|90.03|0
1655364100000|2022-06-16 07:21:40|90.12|90.08|90.13|90.07|90.17|90.08|90.12|90.07|8654
1655364110000|2022-06-16 07:21:50|90.16|90.08|90.11|90.06|90.16|90.08|90.07|90.04|5141
1655364120000|2022-06-16 07:22:00|90.09|90.07|90.2|90.12|90.26|90.17|90.09|90.04|16019
1655364130000|2022-06-16 07:22:10|90.19|90.14|90.13|90.06|90.21|90.14|90.13|90.05|1168
1655364140000|2022-06-16 07:22:20|90.1|90.04|90.12|90.07|90.14|90.08|90.1|90.02|2500
1655364150000|2022-06-16 07:22:30|90.15|90.08|90.11|90.06|90.15|90.08|90.08|90|21627
1655364160000|2022-06-16 07:22:40|90.1|90.04|90.18|90.14|90.21|90.14|90.08|90.01|18027
1655364170000|2022-06-16 07:22:50|90.17|90.11|90.12|90.04|90.17|90.11|90.1|90.01|5785
1655364180000|2022-06-16 07:23:00|90.15|90.07|90.12|90.06|90.19|90.11|90.1|90.05|8479
1655364190000|2022-06-16 07:23:10|90.1|90.07|90.14|90.08|90.14|90.08|90.1|90.07|2229
1655364200000|2022-06-16 07:23:20|90.13|90.07|90.18|90.12|90.21|90.13|90.11|90.06|4150
1655364210000|2022-06-16 07:23:30|90.16|90.13|90.14|90.09|90.16|90.14|90.14|90.09|1906
1655364220000|2022-06-16 07:23:40|90.13|90.07|90.12|90.06|90.15|90.08|90.08|90.01|15600
1655364230000|2022-06-16 07:23:50||90.07||90.08||90.08||90.07|0
1655364240000|2022-06-16 07:24:00|90.14|90.09|90.16|90.1|90.18|90.11|90.14|90.08|2299
1655364250000|2022-06-16 07:24:10|90.14|90.09|90.14|90.1|90.14|90.1|90.14|90.08|1191
1655364260000|2022-06-16 07:24:20|90.16|90.11|90.16|90.08|90.21|90.14|90.15|90.08|2337
1655364270000|2022-06-16 07:24:30|90.2|90.09|90.16|90.08|90.2|90.09|90.15|90.08|0
1655364280000|2022-06-16 07:24:40|90.15|90.07|90.11|90.06|90.15|90.07|90.06|90.01|17653
1655364290000|2022-06-16 07:24:50|90.09|90.05|90.14|90.09|90.16|90.11|90.06|90.01|41645
1655364300000|2022-06-16 07:25:00|90.12|90.07|90.2|90.11|90.21|90.13|90.1|90.07|7551
1655364310000|2022-06-16 07:25:10|90.18|90.09|90.14|90.09|90.18|90.09|90.06|90.02|22130
1655364320000|2022-06-16 07:25:20|90.18|90.1|90.13|90.08|90.18|90.1|90.09|90.07|10521
1655364330000|2022-06-16 07:25:30|90.14|90.09|90.01|89.94|90.19|90.12|90.01|89.94|7519
1655364340000|2022-06-16 07:25:40|89.99|89.95|90|89.95|90.04|89.96|89.99|89.94|0
1655364350000|2022-06-16 07:25:50|90.03||90||90.03||90||1010
1655364360000|2022-06-16 07:26:00|89.97|89.94|89.74|89.68|89.97|89.94|89.74|89.64|9268
1655364370000|2022-06-16 07:26:10|89.72|89.65|89.73|89.67|89.74|89.68|89.72|89.64|2788
1655364380000|2022-06-16 07:26:20|89.72|89.63|89.6|89.55|89.72|89.66|89.6|89.55|27358
1655364390000|2022-06-16 07:26:30|89.58|89.53|89.51|89.44|89.58|89.54|89.51|89.44|512
1655364400000|2022-06-16 07:26:40|89.57|89.47|89.49|89.41|89.57|89.47|89.45|89.41|3725
1655364410000|2022-06-16 07:26:50|89.48|89.4|89.49|89.39|89.5|89.4|89.39|89.31|6783
1655364420000|2022-06-16 07:27:00|89.5|89.42|89.47|89.42|89.51|89.43|89.46|89.39|19921
1655364430000|2022-06-16 07:27:10|89.48|89.43|89.54|89.46|89.57|89.46|89.48|89.43|1816
1655364440000|2022-06-16 07:27:20|89.57|89.44|89.6|89.51|89.6|89.53|89.54|89.44|3500
1655364450000|2022-06-16 07:27:30|89.58|89.52|89.61|89.56|89.63|89.56|89.53|89.49|16502
1655364460000|2022-06-16 07:27:40|89.6|89.57|89.64|89.59|89.64|89.59|89.59|89.57|2011
1655364470000|2022-06-16 07:27:50|89.66|89.61|89.66|89.59|89.69|89.61|89.65|89.56|5108
1655364480000|2022-06-16 07:28:00|89.65|89.56|89.62|89.57|89.66|89.57|89.62|89.56|0
1655364490000|2022-06-16 07:28:10|89.6|89.56|89.6|89.56|89.6|89.56|89.6|89.56|1000
1655364500000|2022-06-16 07:28:20|89.59||89.58||89.59||89.58||11090
1655364510000|2022-06-16 07:28:30|89.57||89.57||89.57||89.57||11386
1655364520000|2022-06-16 07:28:40|89.58|89.5|89.52|89.45|89.58|89.5|89.51|89.45|6389
1655364530000|2022-06-16 07:28:50|89.55|89.47|89.61|89.52|89.62|89.52|89.55|89.47|2222
1655364540000|2022-06-16 07:29:00|89.57|89.5|89.58|89.52|89.58|89.52|89.53|89.5|14
1655364550000|2022-06-16 07:29:10|89.61|89.54|89.66|89.6|89.72|89.63|89.61|89.54|4500
1655364560000|2022-06-16 07:29:20|89.7|89.64|89.68|89.6|89.71|89.64|89.67|89.6|12500
1655364570000|2022-06-16 07:29:30|89.65|89.57|89.65|89.57|89.65|89.57|89.65|89.57|0
1655364580000|2022-06-16 07:29:40|89.63|89.55|89.64|89.58|89.66|89.58|89.63|89.55|24036
1655364590000|2022-06-16 07:29:50|89.63|89.56|89.62|89.54|89.64|89.56|89.62|89.54|683
1655364600000|2022-06-16 07:30:00|89.66|89.57|89.73|89.64|89.75|89.64|89.62|89.55|7172
1655364610000|2022-06-16 07:30:10|89.72|89.62|89.64|89.59|89.72|89.64|89.59|89.53|16259
1655364620000|2022-06-16 07:30:20|89.62|89.61|89.56|89.5|89.62|89.61|89.56|89.5|0
1655364630000|2022-06-16 07:30:30|89.57|89.53|89.74|89.66|89.75|89.66|89.57|89.53|43371
1655364640000|2022-06-16 07:30:40|89.73|89.62|89.71|89.64|89.76|89.7|89.7|89.61|29546
1655364650000|2022-06-16 07:30:50|89.72|89.67|89.72|89.67|89.74|89.67|89.72|89.67|10539
1655364660000|2022-06-16 07:31:00||89.64||89.67||89.67||89.64|0
1655364670000|2022-06-16 07:31:10||89.64||89.64||89.64||89.64|0
1655364680000|2022-06-16 07:31:20|89.7|89.62|89.73|89.62|89.74|89.68|89.68|89.61|36929
1655364690000|2022-06-16 07:31:30|89.72|89.61|89.74|89.67|89.74|89.67|89.71|89.61|4341
1655364700000|2022-06-16 07:31:40|89.78|89.7|89.74|89.67|89.85|89.76|89.74|89.67|8024
1655364710000|2022-06-16 07:31:50|89.73|89.66|89.71|89.61|89.73|89.66|89.69|89.61|16377
1655364720000|2022-06-16 07:32:00|89.72|89.62|89.72|89.64|89.77|89.67|89.69|89.61|34955
1655364730000|2022-06-16 07:32:10|89.73|89.66|89.73|89.67|89.8|89.71|89.69|89.61|18664
1655364740000|2022-06-16 07:32:20|89.72|89.64|89.83|89.76|89.91|89.82|89.72|89.64|5154
1655364750000|2022-06-16 07:32:30|89.82|89.73|89.91|89.82|89.91|89.82|89.79|89.73|5026
1655364760000|2022-06-16 07:32:40|89.9|89.79|89.81|89.74|89.9|89.82|89.77|89.67|6100
1655364770000|2022-06-16 07:32:50||89.75||89.75||89.75||89.75|10
1655364780000|2022-06-16 07:33:00|89.82|89.77|89.8|89.72|89.91|89.84|89.8|89.71|1433
1655364790000|2022-06-16 07:33:10|89.79|89.7|89.8|89.71|89.83|89.74|89.77|89.69|0
1655364800000|2022-06-16 07:33:20|89.79|89.68|89.71|89.64|89.79|89.7|89.71|89.64|0
1655364810000|2022-06-16 07:33:30|89.72|89.67|89.72|89.64|89.77|89.67|89.72|89.64|0
1655364820000|2022-06-16 07:33:40|89.73|89.68|89.73|89.64|89.76|89.68|89.72|89.64|1502
1655364830000|2022-06-16 07:33:50|89.74|89.65|89.67|89.62|89.76|89.67|89.67|89.57|33347
1655364840000|2022-06-16 07:34:00|89.68|89.58|89.67|89.58|89.75|89.66|89.57|89.51|112688
1655364850000|2022-06-16 07:34:10|89.7|89.59|89.77|89.67|89.82|89.7|89.68|89.59|21476
1655364860000|2022-06-16 07:34:20|89.8|89.64|89.59|89.52|89.8|89.64|89.59|89.52|18394
1655364870000|2022-06-16 07:34:30|89.58|89.51|89.62|89.52|89.64|89.56|89.55|89.51|5152
1655364880000|2022-06-16 07:34:40|89.61|89.51|89.5|89.44|89.61|89.52|89.49|89.42|2429
1655364890000|2022-06-16 07:34:50|89.51|89.45|89.67|89.59|89.67|89.6|89.51|89.45|51234
1655364900000|2022-06-16 07:35:00|89.7|89.62|89.58|89.51|89.7|89.63|89.58|89.51|9075
1655364910000|2022-06-16 07:35:10|89.57|89.53|89.58|89.5|89.58|89.53|89.56|89.48|4823
1655364920000|2022-06-16 07:35:20|89.57|89.47|89.45|89.36|89.57|89.47|89.45|89.36|0
1655364930000|2022-06-16 07:35:30|89.46|89.37|89.51|89.42|89.54|89.46|89.46|89.37|8665
1655364940000|2022-06-16 07:35:40|89.52|89.43|89.53|89.48|89.55|89.48|89.51|89.42|2000
1655364950000|2022-06-16 07:35:50||89.47||89.48||89.48||89.47|11174
1655364960000|2022-06-16 07:36:00|89.58|89.51|89.65|89.58|89.69|89.6|89.58|89.51|1677
1655364970000|2022-06-16 07:36:10|89.64|89.54|89.67|89.57|89.69|89.6|89.61|89.54|3
1655364980000|2022-06-16 07:36:20|89.68|89.61|89.72|89.62|89.73|89.64|89.68|89.61|118
1655364990000|2022-06-16 07:36:30|89.71|89.64|89.65|89.55|89.73|89.64|89.65|89.55|0
1655365000000|2022-06-16 07:36:40|89.64|89.54|89.65|89.53|89.66|89.57|89.6|89.5|6593
1655365010000|2022-06-16 07:36:50|89.64|89.52|89.59|89.51|89.64|89.52|89.56|89.47|0
1655365020000|2022-06-16 07:37:00||89.5||89.54||89.54||89.49|0
1655365030000|2022-06-16 07:37:10|89.63|89.55|89.66|89.59|89.72|89.64|89.63|89.55|2
1655365040000|2022-06-16 07:37:20|89.65|89.57|89.61|89.51|89.72|89.64|89.61|89.51|5362
1655365050000|2022-06-16 07:37:30|89.6|89.52|89.55|89.47|89.6|89.52|89.52|89.44|2548
1655365060000|2022-06-16 07:37:40|89.54|89.45|89.52|89.44|89.56|89.48|89.5|89.42|0
1655365070000|2022-06-16 07:37:50|89.51|89.43|89.54|89.44|89.55|89.47|89.42|89.36|2707
1655365080000|2022-06-16 07:38:00|89.53|89.43|89.53|89.45|89.55|89.45|89.48|89.38|0
1655365090000|2022-06-16 07:38:10|89.54|89.46|89.55|89.47|89.56|89.47|89.54|89.45|0
1655365100000|2022-06-16 07:38:20|89.54|89.45|89.53|89.45|89.55|89.47|89.49|89.45|110
1655365110000|2022-06-16 07:38:30|89.57|89.48|89.61|89.53|89.63|89.55|89.57|89.46|1182
1655365120000|2022-06-16 07:38:40|89.62|89.54|89.66|89.59|89.71|89.62|89.62|89.54|18
1655365130000|2022-06-16 07:38:50|89.65|89.57|89.65|89.57|89.66|89.58|89.63|89.56|0
1655365140000|2022-06-16 07:39:00|89.66|89.59|89.63|89.54|89.66|89.59|89.6|89.52|3229
1655365150000|2022-06-16 07:39:10|89.62|89.53|89.61|89.52|89.65|89.56|89.57|89.48|22914
1655365160000|2022-06-16 07:39:20|89.6|89.53|89.46|89.38|89.6|89.53|89.45|89.37|891
1655365170000|2022-06-16 07:39:30|89.45|89.37|89.48|89.39|89.49|89.44|89.45|89.37|1555
1655365180000|2022-06-16 07:39:40|89.49|89.4|89.53|89.43|89.54|89.46|89.49|89.4|65
1655365190000|2022-06-16 07:39:50|89.52|89.42|89.52|89.42|89.53|89.43|89.47|89.39|0
1655365200000|2022-06-16 07:40:00|89.51|89.44|89.49|89.41|89.51|89.44|89.47|89.39|2171
1655365210000|2022-06-16 07:40:10|89.48|89.4|89.42|89.32|89.49|89.41|89.4|89.31|0
1655365220000|2022-06-16 07:40:20|89.41|89.33|89.51|89.42|89.51|89.42|89.41|89.33|2
1655365230000|2022-06-16 07:40:30|89.52|89.41|89.47|89.38|89.52|89.44|89.47|89.38|0
1655365240000|2022-06-16 07:40:40|89.46|89.39|89.49|89.41|89.49|89.41|89.46|89.39|284
1655365250000|2022-06-16 07:40:50|89.51|89.4|89.42|89.35|89.51|89.41|89.42|89.34|876
1655365260000|2022-06-16 07:41:00|89.43|89.34|89.4|89.32|89.44|89.36|89.4|89.3|0
1655365270000|2022-06-16 07:41:10|89.43|89.33|89.47|89.41|89.5|89.43|89.43|89.33|679
1655365280000|2022-06-16 07:41:20|89.49|89.39|89.52|89.44|89.53|89.47|89.49|89.39|2634
1655365290000|2022-06-16 07:41:30|89.5|89.42|89.55|89.47|89.56|89.47|89.47|89.38|0
1655365300000|2022-06-16 07:41:40|89.54|89.44|89.53|89.44|89.55|89.44|89.53|89.44|0
1655365310000|2022-06-16 07:41:50|89.55|89.48|89.66|89.58|89.67|89.58|89.55|89.46|558
1655365320000|2022-06-16 07:42:00|89.65|89.59|89.61|89.51|89.69|89.61|89.61|89.51|37010
1655365330000|2022-06-16 07:42:10|89.62|89.58|89.63|89.53|89.66|89.58|89.61|89.52|7314
1655365340000|2022-06-16 07:42:20|89.62|89.52|89.61|89.51|89.65|89.55|89.6|89.51|166
1655365350000|2022-06-16 07:42:30|89.59|89.53|89.61|89.51|89.66|89.55|89.59|89.51|0
1655365360000|2022-06-16 07:42:40|89.62|89.5|89.55|89.47|89.62|89.51|89.55|89.46|30000
1655365370000|2022-06-16 07:42:50|89.54|89.46|89.59|89.47|89.59|89.49|89.54|89.45|12002
1655365380000|2022-06-16 07:43:00|89.6|89.51|89.64|89.53|89.64|89.55|89.55|89.47|0
1655365390000|2022-06-16 07:43:10|89.65|89.55|89.67|89.58|89.69|89.61|89.65|89.55|0
1655365400000|2022-06-16 07:43:20|89.66|89.57|89.69|89.58|89.69|89.6|89.64|89.56|0
1655365410000|2022-06-16 07:43:30|89.68|89.57|89.72|89.61|89.72|89.63|89.66|89.56|0
1655365420000|2022-06-16 07:43:40||89.62||89.63||89.64||89.62|0
1655365430000|2022-06-16 07:43:50||89.67||89.63||89.67||89.63|0
1655365440000|2022-06-16 07:44:00|89.71|89.66|89.72|89.66|89.72|89.66|89.71|89.63|1105
1655365450000|2022-06-16 07:44:10|89.76|89.65|89.85|89.74|89.85|89.76|89.76|89.65|2900
1655365460000|2022-06-16 07:44:20|89.86|89.75|89.83|89.73|89.88|89.8|89.83|89.73|0
1655365470000|2022-06-16 07:44:30|89.82|89.72|89.86|89.76|89.88|89.76|89.81|89.72|0
1655365480000|2022-06-16 07:44:40|89.88|89.77|89.89|89.81|89.9|89.81|89.85|89.76|0
1655365490000|2022-06-16 07:44:50|89.9|89.77|89.96|89.86|89.97|89.86|89.83|89.75|3
1655365500000|2022-06-16 07:45:00|89.95|89.85|89.88|89.83|89.95|89.85|89.88|89.79|8047
1655365510000|2022-06-16 07:45:10|89.85|89.77|89.84|89.83|89.9|89.83|89.84|89.75|6067
1655365520000|2022-06-16 07:45:20|89.83|89.77|89.84|89.75|89.84|89.81|89.83|89.75|87
1655365530000|2022-06-16 07:45:30|89.83|89.76|89.86|89.79|89.86|89.79|89.83|89.76|2
1655365540000|2022-06-16 07:45:40|89.91|89.83|90.03|89.96|90.06|89.98|89.9|89.79|94727
1655365550000|2022-06-16 07:45:50|90.06|90|90.07|89.98|90.07|90.01|90.06|89.97|3968
1655365560000|2022-06-16 07:46:00|90.06|89.97|90.03|89.99|90.07|89.99|90.03|89.93|0
1655365570000|2022-06-16 07:46:10|90.06|90|90.05|89.99|90.15|90.04|90.05|89.99|2578
1655365580000|2022-06-16 07:46:20|90.12|90.02|90.13|90|90.18|90.05|90.1|89.99|6601
1655365590000|2022-06-16 07:46:30|90.06|90.01|90.1|90.01|90.13|90.01|90.06|89.99|0
1655365600000|2022-06-16 07:46:40|90.11|90.02|90.12|90|90.12|90.07|90.11|90|6662
1655365610000|2022-06-16 07:46:50|90.06|90.05|89.88|89.81|90.12|90.05|89.88|89.78|8979
1655365620000|2022-06-16 07:47:00|89.91|89.78|89.88|89.82|89.91|89.82|89.88|89.78|0
1655365630000|2022-06-16 07:47:10|89.89|89.81|89.9|89.81|89.9|89.84|89.87|89.78|21
1655365640000|2022-06-16 07:47:20|89.94|89.85|89.94|89.85|89.94|89.87|89.92|89.82|714
1655365650000|2022-06-16 07:47:30|89.92|89.82|89.83|89.75|89.92|89.82|89.8|89.72|2500
1655365660000|2022-06-16 07:47:40||89.74||89.78||89.78||89.73|5311
1655365670000|2022-06-16 07:47:50|89.89|89.83|89.87|89.74|89.94|89.85|89.82|89.73|4411
1655365680000|2022-06-16 07:48:00|89.89|89.75|89.91|89.8|89.92|89.8|89.88|89.74|0
1655365690000|2022-06-16 07:48:10|89.89|89.79|89.93|89.82|89.94|89.84|89.89|89.78|0
1655365700000|2022-06-16 07:48:20|89.92|89.84|89.92|89.81|89.92|89.84|89.86|89.78|0
1655365710000|2022-06-16 07:48:30|89.91|89.82|89.87|89.81|89.91|89.82|89.87|89.81|0
1655365720000|2022-06-16 07:48:40|89.88||89.88||89.88||89.88||20
1655365730000|2022-06-16 07:48:50|89.87||89.88||89.88||89.87||0
1655365740000|2022-06-16 07:49:00|89.87|89.76|89.94|89.86|89.94|89.86|89.85|89.76|11140
1655365750000|2022-06-16 07:49:10|89.93|89.82|89.92|89.81|89.93|89.85|89.88|89.8|5992
1655365760000|2022-06-16 07:49:20|89.91|89.83|89.92|89.84|89.92|89.84|89.9|89.8|0
1655365770000|2022-06-16 07:49:30|89.93|89.82|89.92|89.81|89.94|89.82|89.92|89.81|0
1655365780000|2022-06-16 07:49:40|89.93|89.85|89.94|89.82|89.94|89.89|89.93|89.81|15
1655365790000|2022-06-16 07:49:50|89.88|89.81|89.86|89.75|89.92|89.81|89.8|89.71|1892
1655365800000|2022-06-16 07:50:00|89.85|89.74|89.81|89.75|89.85|89.77|89.8|89.71|11417
1655365810000|2022-06-16 07:50:10|89.85|89.73|89.92|89.83|89.93|89.84|89.85|89.73|643
1655365820000|2022-06-16 07:50:20|89.89|89.81|89.87|89.81|89.89|89.84|89.86|89.76|0
1655365830000|2022-06-16 07:50:30|89.86||89.88||89.88||89.86||0
1655365840000|2022-06-16 07:50:40|89.86|89.76|89.92|89.8|89.92|89.82|89.8|89.73|4950
1655365850000|2022-06-16 07:50:50|89.91|89.82|89.86|89.79|89.91|89.82|89.8|89.74|40448
1655365860000|2022-06-16 07:51:00||89.8||89.8||89.81||89.8|0
1655365870000|2022-06-16 07:51:10||89.82||89.78||89.84||89.78|14113
1655365880000|2022-06-16 07:51:20|89.9|89.77|89.92|89.84|89.92|89.86|89.9|89.76|3263
1655365890000|2022-06-16 07:51:30|89.91|89.88|89.94|89.9|89.94|89.91|89.91|89.84|2980
1655365900000|2022-06-16 07:51:40|89.99|89.88|89.84|89.74|89.99|89.92|89.82|89.73|1246
1655365910000|2022-06-16 07:51:50|89.83|89.72|89.87|89.78|89.87|89.78|89.8|89.7|5000
1655365920000|2022-06-16 07:52:00|89.86|89.76|89.88|89.8|89.88|89.8|89.86|89.76|2
1655365930000|2022-06-16 07:52:10|89.87|89.77|89.82|89.74|89.87|89.79|89.82|89.73|0
1655365940000|2022-06-16 07:52:20|89.83|89.72|89.81|89.76|89.84|89.78|89.78|89.69|14249
1655365950000|2022-06-16 07:52:30||89.77||89.74||89.78||89.74|0
1655365960000|2022-06-16 07:52:40|89.8|89.73|89.81|89.76|89.81|89.76|89.8|89.7|5328
1655365970000|2022-06-16 07:52:50|89.8|89.78|89.87|89.79|89.88|89.79|89.8|89.7|21514
1655365980000|2022-06-16 07:53:00|89.86|89.78|89.82|89.74|89.86|89.79|89.82|89.74|741
1655365990000|2022-06-16 07:53:10|89.83|89.75|89.83|89.75|89.83|89.76|89.82|89.74|0
1655366000000|2022-06-16 07:53:20|89.82|89.74|89.83|89.76|89.83|89.76|89.8|89.7|2500
1655366010000|2022-06-16 07:53:30||89.75||89.78||89.78||89.75|0
1655366020000|2022-06-16 07:53:40|89.82|89.74|89.83|89.76|89.83|89.78|89.8|89.72|18841
1655366030000|2022-06-16 07:53:50|89.82|89.72|89.81|89.76|89.82|89.79|89.79|89.72|36261
1655366040000|2022-06-16 07:54:00|89.82|89.77|89.82|89.79|89.82|89.79|89.81|89.76|40062
1655366060000|2022-06-16 07:54:20|89.8|89.76|89.82|89.76|89.82|89.77|89.8|89.76|7968
1655366070000|2022-06-16 07:54:30|89.8|89.78|89.82|89.78|89.82|89.78|89.8|89.78|2000
1655366080000|2022-06-16 07:54:40||89.76||89.76||89.79||89.76|0
1655366090000|2022-06-16 07:54:50|89.81|89.73|89.81|89.76|89.81|89.76|89.8|89.72|2225
1655366100000|2022-06-16 07:55:00|89.82|89.77|89.82|89.76|89.82|89.78|89.81|89.75|12400
1655366110000|2022-06-16 07:55:10|89.81|89.75|89.74|89.68|89.81|89.75|89.74|89.66|309
1655366120000|2022-06-16 07:55:20|89.73|89.67|89.66|89.62|89.73|89.67|89.66|89.6|567
1655366130000|2022-06-16 07:55:30|89.65|89.61|89.64|89.58|89.66|89.61|89.64|89.56|7813
1655366140000|2022-06-16 07:55:40|89.66|89.59|89.65|89.61|89.67|89.62|89.63|89.57|7742
1655366150000|2022-06-16 07:55:50||89.62||89.61||89.62||89.6|11
1655366160000|2022-06-16 07:56:00|89.67|89.6|89.77|89.69|89.78|89.71|89.67|89.6|35885
1655366170000|2022-06-16 07:56:10|89.76|89.68|89.79|89.72|89.83|89.77|89.71|89.64|10759
1655366180000|2022-06-16 07:56:20|89.78|89.67|89.72|89.67|89.78|89.68|89.72|89.64|2
1655366190000|2022-06-16 07:56:30|89.71|89.66|89.76|89.69|89.76|89.7|89.7|89.64|18334
1655366200000|2022-06-16 07:56:40|89.79|89.71|89.76|89.69|89.81|89.75|89.76|89.69|7071
1655366210000|2022-06-16 07:56:50|89.75|89.67|89.72|89.66|89.75|89.67|89.7|89.62|11210
1655366220000|2022-06-16 07:57:00|89.73|89.67|89.74|89.66|89.79|89.71|89.72|89.66|22476
1655366230000|2022-06-16 07:57:10|89.75|89.69|89.76|89.67|89.76|89.71|89.75|89.66|4429
1655366240000|2022-06-16 07:57:20|89.74|89.68|89.74|89.67|89.74|89.7|89.73|89.66|0
1655366250000|2022-06-16 07:57:30|89.73|89.66|89.73|89.67|89.73|89.67|89.73|89.66|0
1655366260000|2022-06-16 07:57:40||89.66||89.67||89.67||89.66|0
1655366270000|2022-06-16 07:57:50|89.72|89.66|89.73|89.67|89.73|89.67|89.69|89.63|6128
1655366280000|2022-06-16 07:58:00|89.71|89.68|89.71|89.66|89.72|89.68|89.71|89.63|710
1655366290000|2022-06-16 07:58:10|89.72|89.63|89.72|89.69|89.72|89.69|89.66|89.63|10372
1655366300000|2022-06-16 07:58:20|89.71|89.68|89.71|89.65|89.71|89.68|89.7|89.62|9449
1655366310000|2022-06-16 07:58:30|89.7|89.66|89.71|89.67|89.71|89.68|89.7|89.66|17092
1655366320000|2022-06-16 07:58:40|89.7|89.66|89.72|89.67|89.72|89.67|89.7|89.64|29768
1655366330000|2022-06-16 07:58:50|89.71|89.64|89.75|89.72|89.77|89.72|89.67|89.64|19981
1655366340000|2022-06-16 07:59:00|89.77|89.69|89.72|89.67|89.77|89.73|89.7|89.62|15010
1655366350000|2022-06-16 07:59:10|89.73|89.68|89.79|89.73|89.79|89.73|89.72|89.68|4532
1655366360000|2022-06-16 07:59:20|89.8|89.74|89.8|89.77|89.8|89.77|89.8|89.73|13290
1655366370000|2022-06-16 07:59:30|89.84|89.76|89.79|89.76|89.87|89.79|89.79|89.76|2839
1655366380000|2022-06-16 07:59:40|89.8|89.78|89.82|89.79|89.82|89.79|89.8|89.76|7606
1655366390000|2022-06-16 07:59:50||89.77||89.77||89.77||89.77|0
1655366400000|2022-06-16 08:00:00|89.83|89.79|89.77|89.71|89.87|89.8|89.77|89.71|6208
1655366410000|2022-06-16 08:00:10||89.73||89.73||89.73||89.73|1424
1655366430000|2022-06-16 08:00:30||89.72||89.75||89.76||89.71|4602
1655366440000|2022-06-16 08:00:40|89.8|89.77|89.92|89.86|89.96|89.86|89.8|89.77|140
1655366450000|2022-06-16 08:00:50|89.94|89.84|89.93|89.86|89.96|89.87|89.91|89.84|0
1655366460000|2022-06-16 08:01:00|89.91|89.84|89.95|89.88|89.96|89.88|89.9|89.84|6331
1655366470000|2022-06-16 08:01:10|89.98|89.89|90.01|89.96|90.01|89.96|89.95|89.88|0
1655366480000|2022-06-16 08:01:20|90.04|89.98|90.04|89.99|90.04|89.99|90.02|89.96|0
1655366490000|2022-06-16 08:01:30|90.08|90.01|90.13|90.04|90.13|90.06|90.08|90.01|3289
1655366500000|2022-06-16 08:01:40|90.15|90.06|90.16|90.09|90.16|90.1|90.15|90.06|0
1655366510000|2022-06-16 08:01:50|90.18|90.1|90.18|90.1|90.18|90.1|90.18|90.1|0
1655366520000|2022-06-16 08:02:00|90.2|90.12|90.17|90.1|90.2|90.12|90.17|90.1|2
1655366530000|2022-06-16 08:02:10|90.2|90.12|90.2|90.12|90.2|90.12|90.17|90.1|0
1655366540000|2022-06-16 08:02:20|90.19|90.15|90.16|90.1|90.2|90.15|90.15|90.1|4502
1655366550000|2022-06-16 08:02:30|90.13|90.11|90.17|90.1|90.18|90.11|90.13|90.1|0
1655366560000|2022-06-16 08:02:40|90.2|90.11|90.18|90.11|90.21|90.11|90.18|90.11|2183
1655366580000|2022-06-16 08:03:00|90.16|90.14|90.18|90.1|90.18|90.14|90.16|90.1|2510
1655366590000|2022-06-16 08:03:10||90.13||90.1||90.13||90.1|0
1655366600000|2022-06-16 08:03:20|90.17|90.11|90.17|90.1|90.18|90.11|90.17|90.1|0
1655366610000|2022-06-16 08:03:30|90.16|90.07|90.12|90.04|90.16|90.07|90.12|90.04|54
1655366620000|2022-06-16 08:03:40|90.14|90.05|90.13|90.04|90.15|90.08|90.12|90.04|2533
1655366630000|2022-06-16 08:03:50|90.11|90.05|90.15|90.09|90.15|90.09|90.1|90.05|3027
1655366640000|2022-06-16 08:04:00|90.16|90.08|90.18|90.15|90.18|90.15|90.16|90.06|1174
1655366650000|2022-06-16 08:04:10|90.2|90.13|90.26|90.17|90.28|90.2|90.2|90.13|528
1655366660000|2022-06-16 08:04:20|90.25||90.25||90.25||90.25||541
1655366670000|2022-06-16 08:04:30|90.28|90.19|90.28|90.21|90.28|90.21|90.28|90.19|2368
1655366680000|2022-06-16 08:04:40|||||||||11088
1655366690000|2022-06-16 08:04:50|90.27|90.18|90.27|90.18|90.27|90.18|90.27|90.18|0
1655366700000|2022-06-16 08:05:00|90.24|90.17|90.3|90.21|90.3|90.21|90.21|90.12|0
1655366710000|2022-06-16 08:05:10|90.27|90.19|90.27|90.19|90.3|90.19|90.27|90.18|30
1655366720000|2022-06-16 08:05:20|90.29|90.22|90.26|90.18|90.37|90.28|90.25|90.16|156
1655366730000|2022-06-16 08:05:30|90.23|90.17|90.23|90.16|90.26|90.18|90.22|90.16|0
1655366740000|2022-06-16 08:05:40|||||||||5
1655366750000|2022-06-16 08:05:50|90.22|90.17|90.23|90.15|90.23|90.17|90.14|90.12|23216
1655366760000|2022-06-16 08:06:00|90.24|90.18|90.24|90.18|90.24|90.18|90.23|90.15|689
1655366770000|2022-06-16 08:06:10|90.23|90.16|90.23|90.15|90.23|90.16|90.22|90.15|0
1655366780000|2022-06-16 08:06:20|90.22|90.14|90.21|90.14|90.23|90.16|90.2|90.14|3415
1655366790000|2022-06-16 08:06:30|90.2|90.16|90.23|90.17|90.24|90.19|90.2|90.16|1213
1655366800000|2022-06-16 08:06:40|90.24|90.18|90.24|90.19|90.24|90.2|90.24|90.18|1160
1655366810000|2022-06-16 08:06:50|90.23|90.2|90.22|90.14|90.23|90.23|90.22|90.14|7851
1655366820000|2022-06-16 08:07:00|90.21|90.13|90.21|90.14|90.21|90.17|90.19|90.11|2500
1655366830000|2022-06-16 08:07:10|90.24|90.15|90.24|90.2|90.24|90.2|90.24|90.15|1135
1655366840000|2022-06-16 08:07:20||90.21||90.23||90.23||90.21|0
1655366850000|2022-06-16 08:07:30|90.26|90.24|90.34|90.27|90.35|90.28|90.26|90.23|28570
1655366860000|2022-06-16 08:07:40|90.33|90.29|90.38|90.31|90.4|90.32|90.33|90.29|10
1655366870000|2022-06-16 08:07:50|90.37|90.3|90.33|90.25|90.37|90.3|90.32|90.24|0
1655366880000|2022-06-16 08:08:00|90.32|90.27|90.33|90.27|90.33|90.28|90.3|90.23|0
1655366890000|2022-06-16 08:08:10|90.32|90.25|90.33|90.26|90.33|90.27|90.3|90.23|27040
1655366900000|2022-06-16 08:08:20|90.32|90.25|90.32|90.26|90.32|90.27|90.32|90.25|0
1655366910000|2022-06-16 08:08:30|90.33|90.25|90.47|90.4|90.48|90.41|90.33|90.25|35879
1655366920000|2022-06-16 08:08:40|90.48|90.42|90.41|90.35|90.53|90.45|90.41|90.33|50000
1655366930000|2022-06-16 08:08:50|90.4|90.32|90.31|90.24|90.4|90.32|90.29|90.19|20328
1655366940000|2022-06-16 08:09:00|90.29|90.2|90.26|90.22|90.29|90.22|90.26|90.17|767
1655366950000|2022-06-16 08:09:10|90.25|90.2|90.21|90.14|90.25|90.2|90.21|90.11|0
1655366960000|2022-06-16 08:09:20|90.18|90.15|90.21|90.16|90.23|90.18|90.18|90.14|6736
1655366970000|2022-06-16 08:09:30|90.23|90.17|90.24|90.19|90.29|90.21|90.23|90.17|1249
1655366980000|2022-06-16 08:09:40||90.17||90.19||90.19||90.17|0
1655366990000|2022-06-16 08:09:50|90.26|90.2|90.29|90.22|90.29|90.22|90.26|90.19|14
1655367000000|2022-06-16 08:10:00||90.23||90.23||90.23||90.23|0
1655367010000|2022-06-16 08:10:10|90.28|90.19|90.25|90.17|90.28|90.19|90.25|90.16|16
1655367020000|2022-06-16 08:10:20|90.23|90.16|90.25|90.16|90.25|90.18|90.23|90.14|0
1655367030000|2022-06-16 08:10:30|90.22|90.17|90.22|90.15|90.22|90.17|90.21|90.14|3500
1655367040000|2022-06-16 08:10:40|90.24|90.16|90.22|90.15|90.24|90.16|90.22|90.15|0
1655367050000|2022-06-16 08:10:50|90.23|90.13|90.21|90.14|90.23|90.16|90.21|90.13|0
1655367060000|2022-06-16 08:11:00|90.22|90.13|90.21|90.15|90.22|90.16|90.18|90.11|16016
1655367070000|2022-06-16 08:11:10||90.16||90.16||90.16||90.16|75
1655367080000|2022-06-16 08:11:20|90.2|90.15|90.21|90.16|90.21|90.16|90.2|90.15|1650
1655367090000|2022-06-16 08:11:30|90.2|90.14|90.21|90.17|90.21|90.17|90.19|90.12|28610
1655367100000|2022-06-16 08:11:40||90.15||90.17||90.17||90.15|371
1655367110000|2022-06-16 08:11:50|90.22|90.15|90.21|90.17|90.22|90.17|90.2|90.15|4739
1655367120000|2022-06-16 08:12:00|90.22|90.18|90.24|90.2|90.24|90.2|90.21|90.18|1195
1655367140000|2022-06-16 08:12:20|90.23|90.17|90.21|90.14|90.23|90.17|90.21|90.13|86
1655367150000|2022-06-16 08:12:30|90.23|90.15|90.23|90.14|90.23|90.16|90.23|90.14|0
1655367160000|2022-06-16 08:12:40|90.22|90.16|90.22|90.14|90.23|90.16|90.22|90.14|0
1655367170000|2022-06-16 08:12:50|90.2|90.13|90.24|90.18|90.24|90.19|90.2|90.12|5102
1655367180000|2022-06-16 08:13:00|90.23|90.19|90.23|90.16|90.23|90.19|90.19|90.13|16639
1655367190000|2022-06-16 08:13:10|90.22|90.15|90.06|89.99|90.22|90.17|90.06|89.99|24770
1655367200000|2022-06-16 08:13:20|90.05|90|90.07|89.99|90.09|90.04|90.04|89.98|23267
1655367210000|2022-06-16 08:13:30|90.06|89.98|90.06|90.02|90.07|90.02|90.06|89.98|3000
1655367220000|2022-06-16 08:13:40|90.09|90.03|90.13|90.05|90.16|90.08|90.09|90.03|7905
1655367230000|2022-06-16 08:13:50|90.11|90.06|90.13|90.06|90.13|90.06|90.1|90.03|54
1655367240000|2022-06-16 08:14:00|90.1|90.05|90.09|90.07|90.14|90.08|90.09|90.03|3336
1655367250000|2022-06-16 08:14:10|90.12|90.06|90.11|90.03|90.12|90.06|90.1|90.03|3669
1655367260000|2022-06-16 08:14:20||90.04||90.05||90.05||90.03|0
1655367270000|2022-06-16 08:14:30|90.09|90.04|90.08|90|90.09|90.04|90.08|90|0
1655367280000|2022-06-16 08:14:40||90.01||90||90.02||90|0
1655367290000|2022-06-16 08:14:50||90.01||90||90.01||90|0
1655367300000|2022-06-16 08:15:00|90.07|90.01|90.02|89.95|90.07|90.01|89.99|89.93|11458
1655367310000|2022-06-16 08:15:10|90|89.93|90|89.95|90.02|89.97|89.96|89.87|14000
1655367320000|2022-06-16 08:15:20|90.04|89.97|90.05|89.99|90.08|90.01|90.04|89.97|2502
1655367330000|2022-06-16 08:15:30|90.04|89.97|90.02|89.95|90.05|89.98|90.02|89.95|0
1655367340000|2022-06-16 08:15:40|90|89.93|89.91|89.86|90|89.93|89.91|89.83|0
1655367350000|2022-06-16 08:15:50|89.93||89.91||89.93||89.91||0
1655367360000|2022-06-16 08:16:00|89.95|89.87|89.99|89.92|89.99|89.92|89.93|89.85|3052
1655367370000|2022-06-16 08:16:10|89.97|89.9|90.02|89.95|90.02|89.95|89.97|89.9|0
1655367380000|2022-06-16 08:16:20|90.04|89.96|90.01|89.93|90.06|89.98|90.01|89.93|2500
1655367390000|2022-06-16 08:16:30|89.99|89.92|89.99|89.94|89.99|89.94|89.99|89.9|0
1655367430000|2022-06-16 08:17:10|90.02|89.95|90.02|89.96|90.06|89.98|90.02|89.95|191
1655367440000|2022-06-16 08:17:20|||||||||652
1655367450000|2022-06-16 08:17:30|90.05|89.97|90.1|90.02|90.12|90.04|90.05|89.97|1828
1655367460000|2022-06-16 08:17:40|90.08|90|90.08|90.02|90.1|90.04|90.08|90|209
1655367470000|2022-06-16 08:17:50|90.1|90.04|90.1|90.02|90.1|90.04|90.1|90.02|0
1655367480000|2022-06-16 08:18:00|90.12|90.04|90.11|90.06|90.18|90.08|90.11|90.04|2500
1655367490000|2022-06-16 08:18:10|90.09|90.04|90.11|90.04|90.11|90.04|90.09|90.03|0
1655367500000|2022-06-16 08:18:20|90.09|90.02|90.05|89.99|90.09|90.02|90.05|89.98|1136
1655367510000|2022-06-16 08:18:30|90.04|89.97|90.03|89.98|90.04|89.98|90.01|89.97|833
1655367520000|2022-06-16 08:18:40|90.02|89.97|90.03|89.98|90.03|90|90.02|89.96|39
1655367530000|2022-06-16 08:18:50|||||||||82
1655367540000|2022-06-16 08:19:00|90.02|89.97|90.02|89.97|90.03|89.98|90.01|89.94|2297
1655367550000|2022-06-16 08:19:10||89.98||89.97||89.98||89.94|20
1655367560000|2022-06-16 08:19:20|90.01|89.95|90|89.94|90.02|89.96|90|89.94|0
1655367570000|2022-06-16 08:19:30|89.99|89.93|89.97|89.92|89.99|89.93|89.97|89.9|100
1655367580000|2022-06-16 08:19:40||89.91||89.92||89.93||89.9|20
1655367590000|2022-06-16 08:19:50|89.96|89.91|89.94|89.9|89.96|89.92|89.94|89.9|992
1655367600000|2022-06-16 08:20:00|89.93|89.88|89.96|89.91|89.96|89.92|89.91|89.85|3209
1655367610000|2022-06-16 08:20:10||89.92||89.91||89.93||89.91|0
1655367620000|2022-06-16 08:20:20||89.93||89.92||89.93||89.91|0
1655367630000|2022-06-16 08:20:30|90|89.93|90.12|90.04|90.12|90.04|89.99|89.93|10859
1655367640000|2022-06-16 08:20:40|90.11|90.03|90.11|90.03|90.11|90.03|90.08|90.03|0
1655367650000|2022-06-16 08:20:50|90.13|90.04|90.09|90.03|90.14|90.05|90.09|90.02|0
1655367660000|2022-06-16 08:21:00|90.08|90.01|90.08|90.01|90.08|90.01|90.08|90.01|0
1655367670000|2022-06-16 08:21:10|90.09|90.03|90.08|90.01|90.1|90.03|90.07|90.01|0
1655367680000|2022-06-16 08:21:20|90.07|90.04|90.08|89.99|90.08|90.04|90.05|89.99|0
1655367690000|2022-06-16 08:21:30|90.06|90.01|90.07|89.99|90.08|90.01|90.06|89.99|415
1655367700000|2022-06-16 08:21:40|90.06|90.01|90.07|89.99|90.07|90.01|90.06|89.99|0
1655367710000|2022-06-16 08:21:50|90.04|89.98|90.1|90.07|90.12|90.07|90|89.94|14817
1655367720000|2022-06-16 08:22:00||90.08||90.03||90.08||90.03|2500
1655367730000|2022-06-16 08:22:10|90.09|90.02|90.07|89.99|90.09|90.02|90.05|89.99|0
1655367750000|2022-06-16 08:22:30|90.09|90|90.08|90|90.09|90.02|90.06|89.99|520
1655367760000|2022-06-16 08:22:40|90.05|89.99|90.08|90|90.09|90.01|90.05|89.99|0
1655367770000|2022-06-16 08:22:50|90.05|89.99|90.01|89.95|90.05|89.99|90.01|89.95|100
1655367780000|2022-06-16 08:23:00||89.96||89.98||89.98||89.95|0
1655367790000|2022-06-16 08:23:10||89.96||89.97||89.98||89.95|0
1655367800000|2022-06-16 08:23:20|90.02|89.98|90.1|90.05|90.1|90.07|90.02|89.97|58
1655367810000|2022-06-16 08:23:30|90.13|90.06|90.15|90.09|90.18|90.11|90.13|90.05|894
1655367820000|2022-06-16 08:23:40|90.17|90.11|90.11|90.05|90.17|90.11|90.09|90.03|2900
1655367830000|2022-06-16 08:23:50|90.09|90.04|90.11|90.05|90.11|90.05|90.09|90.03|0
1655367840000|2022-06-16 08:24:00|90.1|90.04|90.04|89.98|90.1|90.04|90.04|89.98|0
1655367850000|2022-06-16 08:24:10||89.97||90.02||90.02||89.97|0
1655367860000|2022-06-16 08:24:20|90.07|90.01|90.07|90.01|90.07|90.03|90.07|89.99|411
1655367870000|2022-06-16 08:24:30||90.02||90.03||90.03||90.01|0
1655367880000|2022-06-16 08:24:40|90.09|90.04|90.09|90.03|90.1|90.06|90.07|90.03|8591
1655367890000|2022-06-16 08:24:50|90.08|90.02|90.06|89.99|90.08|90.02|90.05|89.98|0
1655367900000|2022-06-16 08:25:00||90||90.03||90.04||89.99|0
1655367910000|2022-06-16 08:25:10|90.05|90.02|90.03|90|90.06|90.03|90.02|89.96|9731
1655367920000|2022-06-16 08:25:20|90.06|89.99|90.06|90.03|90.06|90.03|90.06|89.99|400
1655367930000|2022-06-16 08:25:30|90.1|90.05|90.13|90.07|90.13|90.07|90.1|90.05|894
1655367940000|2022-06-16 08:25:40|90.12||90.12||90.12||90.12||0
1655367950000|2022-06-16 08:25:50|90.11|90.06|90.08|90.03|90.11|90.06|90.07|90.01|7
1655367960000|2022-06-16 08:26:00|90.07|90.04|90.08|90.03|90.08|90.04|90.07|90.01|10341
1655367970000|2022-06-16 08:26:10|90.11|90.04|90.15|90.07|90.15|90.1|90.11|90.04|3103
1655367980000|2022-06-16 08:26:20|90.14|90.08|90.15|90.07|90.15|90.09|90.14|90.07|0
1655367990000|2022-06-16 08:26:30||90.08||90.08||90.08||90.08|0
1655368000000|2022-06-16 08:26:40|90.16|90.09|90.18|90.14|90.21|90.14|90.16|90.09|5
1655368020000|2022-06-16 08:27:00|90.2|90.15|90.18|90.14|90.21|90.15|90.16|90.14|748
1655368030000|2022-06-16 08:27:10|90.16|90.13|90.11|90.05|90.19|90.13|90.11|90.05|790
1655368040000|2022-06-16 08:27:20|90.13|90.06|90.11|90.05|90.13|90.06|90.09|90.05|0
1655368050000|2022-06-16 08:27:30|90.09|90.03|90.11|90.05|90.11|90.05|90.09|90.03|0
1655368060000|2022-06-16 08:27:40|90.12|90.06|90.13|90.07|90.15|90.09|90.12|90.06|412
1655368070000|2022-06-16 08:27:50|90.14|90.08|90.14|90.08|90.18|90.11|90.14|90.08|0
1655368080000|2022-06-16 08:28:00|90.16|90.09|90.14|90.1|90.16|90.1|90.14|90.09|3760
1655368100000|2022-06-16 08:28:20|90.13|90.09|90.11|90.08|90.13|90.09|90.11|90.08|752
1655368110000|2022-06-16 08:28:30|||||||||8767
1655368120000|2022-06-16 08:28:40|90.13|90.09|90.13|90.08|90.15|90.09|90.13|90.08|3451
1655368130000|2022-06-16 08:28:50|90.15|90.09|90.19|90.13|90.19|90.13|90.14|90.09|3772
1655368140000|2022-06-16 08:29:00|90.18|90.12|90.1|90.04|90.18|90.12|90.08|90.02|1440
1655368150000|2022-06-16 08:29:10|90.11|90.03|90.11|90.05|90.11|90.05|90.1|90.03|0
1655368160000|2022-06-16 08:29:20|90.1|90.04|90.05|90|90.11|90.04|90|89.93|12124
1655368190000|2022-06-16 08:29:50||90.01||90.01||90.01||90.01|15000
1655368200000|2022-06-16 08:30:00|90.04|90.02|90.05|90|90.05|90.02|90.03|90|5645
1655368210000|2022-06-16 08:30:10|90.04|89.98|90.02|89.96|90.04|89.98|90.01|89.95|10000
1655368220000|2022-06-16 08:30:20|90.01|89.95|90.03|89.99|90.05|90.01|90|89.94|2704
1655368230000|2022-06-16 08:30:30|90.02|89.98|90.03|89.99|90.03|89.99|90.02|89.96|0
1655368240000|2022-06-16 08:30:40|90.02|90|90.02|89.98|90.03|90.02|90.02|89.98|0
1655368250000|2022-06-16 08:30:50|90.01|89.96|90.03|89.96|90.03|89.98|90.01|89.96|2478
1655368260000|2022-06-16 08:31:00|90.02|89.97|90.02|89.96|90.03|89.99|90|89.94|7000
1655368270000|2022-06-16 08:31:10|90.03|89.98|90.03|90|90.03|90|90.03|89.98|11200
1655368280000|2022-06-16 08:31:20|90.02|89.99|90.03|89.96|90.03|89.99|90.01|89.96|2500
1655368290000|2022-06-16 08:31:30|90.02|89.98|90.03|89.99|90.03|89.99|90.02|89.98|0
1655368300000|2022-06-16 08:31:40|90.05|89.98|90.05|90.02|90.05|90.02|90.05|89.98|3
1655368310000|2022-06-16 08:31:50|90.04|90.01|90.04|89.99|90.04|90.01|90.04|89.98|5281
1655368320000|2022-06-16 08:32:00|89.97|89.98|90.04|89.98|90.04|90|89.97|89.93|8078
1655368330000|2022-06-16 08:32:10|90.05|90|90.05|90|90.05|90.03|90.05|89.98|2
1655368340000|2022-06-16 08:32:20|90.04|89.99|90.04|89.97|90.04|89.99|90.03|89.97|8
1655368350000|2022-06-16 08:32:30|90.02|89.96|90.02|89.96|90.04|89.98|90.02|89.96|0
1655368360000|2022-06-16 08:32:40|90.04|89.97|90.04|89.97|90.04|89.97|90.01|89.96|46
1655368370000|2022-06-16 08:32:50|90.05|89.98|90.05|90|90.05|90.02|90.05|89.98|0
1655368380000|2022-06-16 08:33:00||90.01||90.01||90.01||90|0
1655368390000|2022-06-16 08:33:10||90.02||90||90.02||90|0
1655368400000|2022-06-16 08:33:20|90.04|89.98|90.01|89.95|90.04|89.98|90|89.95|3167
1655368410000|2022-06-16 08:33:30||89.96||89.95||89.96||89.95|0
1655368420000|2022-06-16 08:33:40||89.96||89.97||89.98||89.95|0
1655368430000|2022-06-16 08:33:50||89.95||89.95||89.95||89.95|0
1655368440000|2022-06-16 08:34:00||89.96||89.95||89.96||89.95|1243
1655368450000|2022-06-16 08:34:10|90|89.96|90.01|89.97|90.01|89.98|90|89.94|14809
1655368460000|2022-06-16 08:34:20||89.98||89.97||89.98||89.97|0
1655368470000|2022-06-16 08:34:30|||||||||650
1655368480000|2022-06-16 08:34:40||89.95||89.95||89.96||89.95|0
1655368490000|2022-06-16 08:34:50|90|89.96|90.01|89.96|90.01|89.97|90|89.96|5500
1655368500000|2022-06-16 08:35:00|90|89.97|90.01|89.96|90.03|89.98|90|89.94|3562
1655368510000|2022-06-16 08:35:10|89.94|89.98|90.05|90.03|90.05|90.03|89.94|89.93|37383
1655368520000|2022-06-16 08:35:20|90.03|90.01|90.03|89.98|90.05|90.02|90.03|89.97|24062
1655368530000|2022-06-16 08:35:30|90.02|89.96|90.03|89.97|90.05|89.99|90.01|89.95|320
1655368540000|2022-06-16 08:35:40|90.05|89.96|90.05|90|90.05|90|90.05|89.96|1681
1655368560000|2022-06-16 08:36:00|90.04|89.98|90.01|89.96|90.04|89.98|90.01|89.96|0
1655368570000|2022-06-16 08:36:10|90.02|89.97|90.01|89.96|90.02|89.97|90.01|89.96|0
1655368580000|2022-06-16 08:36:20|90|89.95|90.01|89.96|90.03|89.97|89.99|89.93|29866
1655368590000|2022-06-16 08:36:30|90|89.95|90.01|89.98|90.01|89.98|90|89.95|5739
1655368600000|2022-06-16 08:36:40|90.02|89.99|90.02|89.98|90.02|89.99|90.02|89.98|8429
1655368610000|2022-06-16 08:36:50||89.99||89.98||89.99||89.98|0
1655368620000|2022-06-16 08:37:00|90.03|89.99|90.05|90.02|90.05|90.03|90.03|89.99|796
1655368630000|2022-06-16 08:37:10||90.03||90.02||90.03||90.02|0
1655368650000|2022-06-16 08:37:30|90.08|90.03|90.1|90.03|90.1|90.05|90.08|90.03|1863
1655368660000|2022-06-16 08:37:40|90.09|90.04|90.09|90.02|90.09|90.04|90.08|90.02|0
1655368670000|2022-06-16 08:37:50|90.07|90.03|90.07|90.01|90.07|90.03|90.07|90.01|4
1655368680000|2022-06-16 08:38:00||90.03||90.03||90.03||90.03|61
1655368710000|2022-06-16 08:38:30||90.02||90.01||90.02||90.01|0
1655368720000|2022-06-16 08:38:40|90.06|90|90.06|90|90.06|90.01|90.06|89.99|651
1655368730000|2022-06-16 08:38:50||89.99||90||90||89.99|0
1655368740000|2022-06-16 08:39:00|90.07|89.99|90.07|90.02|90.07|90.02|90.07|89.99|0
1655368750000|2022-06-16 08:39:10|90.06||90.06||90.06||90.06||4
1655368760000|2022-06-16 08:39:20|90.05|90.01|90.05|90.01|90.05|90.01|90.05|89.99|3668
1655368770000|2022-06-16 08:39:30|90.04|90|90.01|89.98|90.04|90.01|90|89.95|3593
1655368780000|2022-06-16 08:39:40|90.02||90.02||90.02||90.02||0
1655368790000|2022-06-16 08:39:50|90.05|89.99|90.07|90.03|90.07|90.03|90.05|89.99|273
1655368800000|2022-06-16 08:40:00|90.06|90.02|90.07|90.02|90.07|90.02|90.05|90.01|11
1655368810000|2022-06-16 08:40:10|90.06|90.03|90.07|90.01|90.07|90.03|90.05|90.01|0
1655368820000|2022-06-16 08:40:20||90.02||90.01||90.02||90.01|0
1655368830000|2022-06-16 08:40:30||90.02||90.01||90.03||90.01|0
1655368840000|2022-06-16 08:40:40|90.06|90|90.01|89.96|90.07|90.01|90.01|89.96|0
1655368850000|2022-06-16 08:40:50|90.02|89.97|90.02|89.97|90.03|89.97|90.02|89.97|0
1655368860000|2022-06-16 08:41:00||89.98||89.98||89.98||89.98|0
1655368870000|2022-06-16 08:41:10||89.99||89.98||89.99||89.98|0
1655368880000|2022-06-16 08:41:20|||||||||2
1655368890000|2022-06-16 08:41:30|90.01|89.99|90.02|89.98|90.02|89.99|90.01|89.98|0
1655368900000|2022-06-16 08:41:40||89.99||89.98||89.99||89.98|0
1655368910000|2022-06-16 08:41:50||89.99||89.99||89.99||89.99|0
1655368920000|2022-06-16 08:42:00||90||89.99||90||89.99|1092
1655368940000|2022-06-16 08:42:20|90.03|90|90.07|90.02|90.07|90.02|90.03|90|1273
1655368950000|2022-06-16 08:42:30|90.06|90.03|90.06|90.03|90.07|90.03|90.06|90.03|0
1655368960000|2022-06-16 08:42:40|90.07||90.07||90.07||90.07||0
1655368970000|2022-06-16 08:42:50|90.08|90.04|90.09|90.07|90.11|90.07|90.07|90.03|60997
1655368980000|2022-06-16 08:43:00|90.12|90.08|90.15|90.1|90.16|90.1|90.12|90.08|449
1655368990000|2022-06-16 08:43:10|90.14|90.08|90.1|90.07|90.14|90.08|90.1|90.04|15729
1655369000000|2022-06-16 08:43:20|90.08|90.05|90.09|90.07|90.1|90.07|90.08|90.04|16572
1655369010000|2022-06-16 08:43:30||90.06||90.05||90.06||90.05|0
1655369030000|2022-06-16 08:43:50||90.06||90.05||90.06||90.05|0
1655369040000|2022-06-16 08:44:00|90.08|90.04|90.03|89.97|90.08|90.04|90.03|89.97|0
1655369050000|2022-06-16 08:44:10|90.02|89.98|90.02|89.99|90.02|89.99|90.02|89.97|0
1655369060000|2022-06-16 08:44:20|90.01|89.98|90.02|89.97|90.02|89.98|89.98|89.93|14052
1655369070000|2022-06-16 08:44:30||89.98||89.98||89.98||89.97|0
1655369080000|2022-06-16 08:44:40||89.97||89.99||90.01||89.97|10
1655369090000|2022-06-16 08:44:50||89.98||89.98||89.98||89.98|1295
1655369100000|2022-06-16 08:45:00||89.99||89.98||89.99||89.97|1481
1655369110000|2022-06-16 08:45:10|90.01|89.97|90.04|90.01|90.04|90.01|89.99|89.95|8530
1655369150000|2022-06-16 08:45:50||90.03||90.03||90.03||90.03|5
1655369170000|2022-06-16 08:46:10|90.03|90.01|90.04|89.98|90.04|90.02|90|89.95|9274
1655369180000|2022-06-16 08:46:20|90.01|89.99|90.04|90|90.04|90.02|90.01|89.99|283
1655369190000|2022-06-16 08:46:30|90.06|90.01|90.12|90.07|90.12|90.07|90.06|90|360
1655369200000|2022-06-16 08:46:40|90.08||90.08||90.08||90.08||0
1655369210000|2022-06-16 08:46:50|90.11|90.05|90.15|90.11|90.18|90.11|90.11|90.05|3698
1655369230000|2022-06-16 08:47:10|90.14|90.09|90.1|90.04|90.14|90.09|90.1|90.03|2500
1655369240000|2022-06-16 08:47:20|90.09||90.09||90.09||90.09||0
1655369250000|2022-06-16 08:47:30|90.11|90.05|90.16|90.1|90.17|90.1|90.11|90.05|1534
1655369260000|2022-06-16 08:47:40|90.17|90.11|90.18|90.12|90.23|90.16|90.15|90.1|5697
1655369270000|2022-06-16 08:47:50|90.19|90.13|90.17|90.1|90.2|90.15|90.17|90.1|32
1655369280000|2022-06-16 08:48:00|90.16|90.08|90.11|90.06|90.16|90.1|90.11|90.06|1346
1655369290000|2022-06-16 08:48:10|90.1|90.07|90.08|90.05|90.1|90.08|90.08|90.04|2743
1655369310000|2022-06-16 08:48:30|90.1|90.06|90.14|90.07|90.15|90.09|90.1|90.06|2034
1655369320000|2022-06-16 08:48:40|90.15|90.08|90.15|90.08|90.15|90.09|90.14|90.07|0
1655369330000|2022-06-16 08:48:50|90.16|90.09|90.15|90.09|90.16|90.1|90.15|90.09|25524
1655369340000|2022-06-16 08:49:00|90.14|90.07|90.11|90.05|90.14|90.08|90.11|90.05|1419
1655369350000|2022-06-16 08:49:10|90.1|90.04|90.09|90.02|90.1|90.05|90.08|90.02|0
1655369360000|2022-06-16 08:49:20||90.03||90.03||90.04||90.02|0
1655369370000|2022-06-16 08:49:30||90.04||90.05||90.05||90.02|0
1655369380000|2022-06-16 08:49:40|90.11|90.04|90.11|90.08|90.12|90.09|90.11|90.04|2890
1655369390000|2022-06-16 08:49:50||90.06||90.07||90.07||90.06|2775
1655369400000|2022-06-16 08:50:00|90.1|90.06|90.01|89.95|90.1|90.06|90.01|89.95|0
1655369410000|2022-06-16 08:50:10|90|89.94|90.07|90|90.07|90.01|89.99|89.93|28100
1655369420000|2022-06-16 08:50:20|90.06|89.99|90.06|89.99|90.07|90.01|90.06|89.99|0
1655369430000|2022-06-16 08:50:30|90.04|90|90.03|89.96|90.05|90|90.03|89.96|45
1655369440000|2022-06-16 08:50:40|90.01|89.95|90.02|89.97|90.05|89.99|89.98|89.92|29563
1655369450000|2022-06-16 08:50:50|90.01|89.98|90.02|89.97|90.02|89.98|90.01|89.97|0
1655369460000|2022-06-16 08:51:00|90.01|89.94|90.02|89.97|90.02|89.97|89.99|89.91|17919
1655369470000|2022-06-16 08:51:10|90.01|89.95|90.02|89.97|90.02|89.98|90|89.95|35922
1655369480000|2022-06-16 08:51:20|90.01|89.94|89.93|89.87|90.01|89.97|89.87|89.84|23223
1655369490000|2022-06-16 08:51:30|89.91|89.86|89.87|89.84|89.91|89.87|89.87|89.84|225
1655369500000|2022-06-16 08:51:40|89.88|89.85|89.87|89.84|89.88|89.85|89.87|89.84|0
1655369520000|2022-06-16 08:52:00|89.89|89.85|89.94|89.88|89.96|89.9|89.89|89.85|29075
1655369530000|2022-06-16 08:52:10|89.92|89.87|89.94|89.87|89.96|89.9|89.9|89.84|36835
1655369540000|2022-06-16 08:52:20|89.92||89.93||89.94||89.91||6901
1655369550000|2022-06-16 08:52:30|89.92|89.88|89.92|89.88|89.92|89.88|89.9|89.87|11633
1655369560000|2022-06-16 08:52:40|89.91|89.87|89.91|89.85|89.91|89.88|89.9|89.85|19647
1655369570000|2022-06-16 08:52:50|89.92|89.86|89.93|89.88|89.93|89.88|89.9|89.84|27885
1655369580000|2022-06-16 08:53:00|||||||||1111
1655369590000|2022-06-16 08:53:10|89.94|89.89|89.95|89.9|89.95|89.91|89.94|89.89|7569
1655369600000|2022-06-16 08:53:20|89.96|89.92|89.92|89.87|90.05|89.98|89.92|89.87|20282
1655369610000|2022-06-16 08:53:30||89.88||89.87||89.88||89.87|221
1655369620000|2022-06-16 08:53:40|89.93|89.88|89.93|89.87|89.96|89.92|89.93|89.87|16562
1655369630000|2022-06-16 08:53:50|89.94|89.88|89.95|89.89|89.97|89.91|89.94|89.88|5401
1655369640000|2022-06-16 08:54:00|89.94|89.88|89.92|89.87|89.97|89.92|89.91|89.84|12171
1655369650000|2022-06-16 08:54:10|89.93|89.88|89.94|89.89|89.95|89.89|89.93|89.88|0
1655369660000|2022-06-16 08:54:20|89.95||89.92||89.95||89.92||0
1655369670000|2022-06-16 08:54:30|89.91|89.87|89.92|89.88|89.92|89.89|89.91|89.85|6552
1655369680000|2022-06-16 08:54:40||89.87||89.86||89.89||89.85|419
1655369690000|2022-06-16 08:54:50||89.87||89.88||89.88||89.86|3338
1655369700000|2022-06-16 08:55:00|89.94|89.89|89.92|89.88|89.94|89.9|89.91|89.86|3282
1655369720000|2022-06-16 08:55:20|89.91|89.86|89.91|89.86|89.91|89.88|89.91|89.86|373
1655369730000|2022-06-16 08:55:30|89.92|89.87|89.91|89.86|89.93|89.88|89.9|89.84|6086
1655369740000|2022-06-16 08:55:40|89.92|89.87|89.92|89.88|89.92|89.88|89.92|89.87|2205
1655369750000|2022-06-16 08:55:50||89.89||89.91||89.91||89.89|0
1655369760000|2022-06-16 08:56:00||89.88||89.88||89.89||89.88|1818
1655369770000|2022-06-16 08:56:10||89.89||89.88||89.89||89.88|7
1655369790000|2022-06-16 08:56:30|89.93|89.89|89.94|89.9|89.94|89.9|89.93|89.88|2128
1655369800000|2022-06-16 08:56:40|89.95|89.91|89.96|89.9|89.96|89.94|89.95|89.9|3760
1655369810000|2022-06-16 08:56:50|89.95|89.89|90.02|89.98|90.05|90|89.94|89.88|71205
1655369820000|2022-06-16 08:57:00||89.97||89.98||89.98||89.97|2623
1655369830000|2022-06-16 08:57:10|90.01|89.97|90.02|89.98|90.02|89.98|90.01|89.97|0
1655369840000|2022-06-16 08:57:20|90.04|89.99|90.12|90.06|90.13|90.06|90.04|89.99|13040
1655369850000|2022-06-16 08:57:30|90.1|90.05|90.09|90.05|90.1|90.06|90.08|90.05|4982
1655369860000|2022-06-16 08:57:40|90.08||90.08||90.08||90.08||30
1655369870000|2022-06-16 08:57:50|90.07|90.02|90.01|89.96|90.07|90.02|90|89.94|3996
1655369900000|2022-06-16 08:58:20|90|89.94|90.04|89.98|90.04|89.99|90|89.94|8376
1655369910000|2022-06-16 08:58:30|||||||||820
1655369920000|2022-06-16 08:58:40|90.03||90.03||90.03||90.03||3
1655369940000|2022-06-16 08:59:00|90.01|89.97|90.01|89.97|90.01|89.97|89.99|89.94|11163
1655369950000|2022-06-16 08:59:10|90.02|89.95|90.01|89.95|90.02|89.96|90|89.94|3199
1655369960000|2022-06-16 08:59:20|90.02|89.96|90.02|89.98|90.03|89.99|90|89.95|42842
1655369970000|2022-06-16 08:59:30|90.01|89.96|89.91|89.87|90.01|89.96|89.89|89.84|27527
1655369980000|2022-06-16 08:59:40|89.92|89.88|89.93|89.87|89.93|89.89|89.92|89.87|11442
1655369990000|2022-06-16 08:59:50|89.92|89.86|89.92|89.86|89.92|89.86|89.9|89.85|3202
1655370000000|2022-06-16 09:00:00|89.91|89.85|89.91|89.85|89.93|89.88|89.9|89.84|19478
1655370010000|2022-06-16 09:00:10||89.86||89.85||89.86||89.85|0
1655370020000|2022-06-16 09:00:20|89.9|89.84|89.91|89.86|89.91|89.88|89.9|89.84|7877
1655370030000|2022-06-16 09:00:30|89.9|89.85|89.91|89.86|89.91|89.87|89.9|89.84|6596
1655370040000|2022-06-16 09:00:40|89.9|89.85|89.76|89.72|89.91|89.86|89.76|89.72|61201
1655370060000|2022-06-16 09:01:00|89.75|89.71|89.66|89.63|89.75|89.71|89.66|89.59|40740
1655370070000|2022-06-16 09:01:10|89.65|89.64|89.63|89.61|89.66|89.65|89.6|89.53|30032
1655370080000|2022-06-16 09:01:20|89.65|89.62|89.66|89.63|89.66|89.64|89.65|89.62|1694
1655370090000|2022-06-16 09:01:30|89.65|89.62|89.66|89.61|89.66|89.63|89.65|89.59|727
1655370100000|2022-06-16 09:01:40|89.65|89.62|89.65|89.61|89.65|89.62|89.65|89.61|5
1655370110000|2022-06-16 09:01:50|89.64|89.59|89.64|89.58|89.64|89.59|89.64|89.57|0
1655370120000|2022-06-16 09:02:00|89.63|89.57|89.62|89.57|89.63|89.58|89.62|89.55|2321
1655370130000|2022-06-16 09:02:10||89.58||89.57||89.58||89.57|1108
1655370140000|2022-06-16 09:02:20|89.63|89.58|89.65|89.58|89.66|89.62|89.62|89.57|15854
1655370150000|2022-06-16 09:02:30|89.66|89.59|89.62|89.55|89.66|89.61|89.62|89.55|10000
1655370160000|2022-06-16 09:02:40|89.61|89.54|89.47|89.41|89.61|89.54|89.43|89.37|9819
1655370170000|2022-06-16 09:02:50|89.46|89.39|89.45|89.39|89.46|89.39|89.45|89.38|1420
1655370180000|2022-06-16 09:03:00|89.44|89.37|89.45|89.37|89.45|89.38|89.44|89.36|229
1655370190000|2022-06-16 09:03:10||89.38||89.4||89.4||89.38|155
1655370200000|2022-06-16 09:03:20|89.49|89.42|89.51|89.44|89.51|89.44|89.49|89.42|39
1655370210000|2022-06-16 09:03:30|89.49|89.42|89.46|89.4|89.49|89.42|89.46|89.4|55
1655370220000|2022-06-16 09:03:40|89.45|89.38|89.45|89.37|89.46|89.4|89.45|89.37|0
1655370230000|2022-06-16 09:03:50|89.44|89.35|89.42|89.34|89.44|89.35|89.4|89.32|111
1655370240000|2022-06-16 09:04:00|89.39|89.33|89.4|89.33|89.42|89.34|89.39|89.32|651
1655370250000|2022-06-16 09:04:10|89.39|89.34|89.38|89.31|89.4|89.34|89.38|89.3|29
1655370260000|2022-06-16 09:04:20|89.36|89.3|89.38|89.31|89.38|89.31|89.36|89.29|0
1655370270000|2022-06-16 09:04:30|89.36|89.3|89.38|89.32|89.38|89.32|89.36|89.3|0
1655370280000|2022-06-16 09:04:40|89.37|89.3|89.27|89.22|89.37|89.3|89.26|89.19|4508
1655370300000|2022-06-16 09:05:00|89.26|89.21|89.2|89.16|89.27|89.21|89.2|89.11|143
1655370310000|2022-06-16 09:05:10|89.24|89.17|89.19|89.14|89.27|89.18|89.19|89.11|19
1655370320000|2022-06-16 09:05:20|89.18|89.13|89.18|89.12|89.18|89.13|89.18|89.12|10
1655370330000|2022-06-16 09:05:30||89.13||89.12||89.13||89.12|0
1655370350000|2022-06-16 09:05:50|89.19|89.1|89.15|89.09|89.19|89.1|89.14|89.06|5187
1655370360000|2022-06-16 09:06:00|89.12|89.07|89.11|89.06|89.15|89.07|89.11|89.01|4174
1655370370000|2022-06-16 09:06:10|89.1|89.05|89.11|89.05|89.11|89.05|89.09|88.99|0
1655370380000|2022-06-16 09:06:20|89.1|89.02|89.07|89.02|89.1|89.02|89.07|89|239
1655370390000|2022-06-16 09:06:30|89.1|89.01|89.05|88.99|89.1|89.02|89.05|88.99|0
1655370400000|2022-06-16 09:06:40|89.04|88.97|89.04|88.96|89.04|88.98|89.04|88.96|0
1655370410000|2022-06-16 09:06:50|89|88.97|88.99|88.91|89|88.97|88.99|88.91|0
1655370420000|2022-06-16 09:07:00|||||||||7000
1655370430000|2022-06-16 09:07:10|89|88.92|89.23|89.13|89.23|89.13|89|88.92|10272
1655370440000|2022-06-16 09:07:20|89.22|89.14|89.25|89.16|89.29|89.2|89.22|89.14|1100
1655370450000|2022-06-16 09:07:30|89.26|89.17|89.23|89.14|89.26|89.17|89.23|89.14|0
1655370460000|2022-06-16 09:07:40|||||||||11
1655370480000|2022-06-16 09:08:00|89.22||89.19||89.22||89.19||13609
1655370490000|2022-06-16 09:08:10|89.18|89.1|89.17|89.09|89.18|89.1|89.16|89.07|48
1655370500000|2022-06-16 09:08:20|89.16||89.16||89.16||89.16||0
1655370510000|2022-06-16 09:08:30|89.18|89.1|89.16|89.09|89.19|89.11|89.16|89.09|23
1655370530000|2022-06-16 09:08:50|89.15|89.08|89.07|89|89.16|89.09|89.07|88.98|3653
1655370540000|2022-06-16 09:09:00|89.06|88.99|89.04|88.96|89.08|88.99|89.04|88.96|0
1655370550000|2022-06-16 09:09:10|89.05|88.95|89|88.92|89.05|88.96|89|88.9|555
1655370560000|2022-06-16 09:09:20|88.99|88.93|88.99|88.93|89|88.93|88.99|88.93|11
1655370570000|2022-06-16 09:09:30||88.92||88.92||88.93||88.92|500
1655370580000|2022-06-16 09:09:40||88.93||88.93||88.93||88.93|0
1655370590000|2022-06-16 09:09:50|88.98|88.94|88.96|88.9|88.98|88.97|88.96|88.9|2500
1655370600000|2022-06-16 09:10:00|88.95|88.92|88.95|88.92|88.98|88.92|88.95|88.92|0
1655370610000|2022-06-16 09:10:10|88.97|88.9|89|88.93|89|88.94|88.92|88.88|28743
1655370620000|2022-06-16 09:10:20|89.01|88.96|89.04|88.96|89.06|88.99|89.01|88.96|6406
1655370630000|2022-06-16 09:10:30|89.05|88.99|89.06|89|89.06|89|89.05|88.99|27
1655370640000|2022-06-16 09:10:40||88.99||88.99||88.99||88.99|30000
1655370650000|2022-06-16 09:10:50|88.99|88.98|89.03|88.97|89.05|88.99|88.99|88.9|42997
1655370660000|2022-06-16 09:11:00|89.02|88.98|89.03|88.97|89.03|88.99|89.02|88.97|3918
1655370670000|2022-06-16 09:11:10|89.05|88.98|89.05|89|89.06|89|89.05|88.97|3520
1655370680000|2022-06-16 09:11:20|89.06|88.99|89.05|89|89.06|89|89.04|88.97|3
1655370690000|2022-06-16 09:11:30|89.06|89.01|89.12|89.04|89.18|89.09|89.06|89.01|52135
1655370700000|2022-06-16 09:11:40|89.11|89.03|89.09|89.02|89.11|89.03|89.09|89.02|4949
1655370720000|2022-06-16 09:12:00|89.12|89.04|89.19|89.11|89.22|89.12|89.12|89.04|6384
1655370730000|2022-06-16 09:12:10|89.18|89.1|89.18|89.09|89.18|89.1|89.18|89.08|21720
1655370740000|2022-06-16 09:12:20|89.16|89.08|89.15|89.08|89.16|89.09|89.14|89.06|0
1655370750000|2022-06-16 09:12:30||89.09||89.08||89.09||89.06|9161
1655370770000|2022-06-16 09:12:50|89.16|89.1|89.17|89.1|89.18|89.1|89.16|89.1|0
1655370780000|2022-06-16 09:13:00|89.18|89.13|89.17|89.1|89.21|89.13|89.17|89.1|0
1655370790000|2022-06-16 09:13:10|89.1|89.08|89.17|89.11|89.17|89.11|89.1|89.08|25191
1655370800000|2022-06-16 09:13:20|89.19|89.12|89.25|89.18|89.26|89.18|89.19|89.12|661
1655370820000|2022-06-16 09:13:40||89.19||89.19||89.19||89.19|0
1655370830000|2022-06-16 09:13:50|89.19|89.18|89.24|89.19|89.25|89.19|89.19|89.18|5709
1655370840000|2022-06-16 09:14:00|89.23|89.2|89.27|89.22|89.31|89.23|89.23|89.2|5590
1655370850000|2022-06-16 09:14:10|89.26|89.19|89.23|89.19|89.26|89.19|89.22|89.19|0
1655370860000|2022-06-16 09:14:20|89.22|89.18|89.18|89.12|89.22|89.18|89.18|89.12|408
1655370870000|2022-06-16 09:14:30|89.2|89.13|89.23|89.14|89.24|89.17|89.2|89.13|1807
1655370880000|2022-06-16 09:14:40||89.15||89.16||89.16||89.15|0
1655370890000|2022-06-16 09:14:50|89.25|89.19|89.1|89.03|89.31|89.24|89.1|89.02|72655
1655370900000|2022-06-16 09:15:00|89.12|89.02|89.1|89.04|89.12|89.04|89.06|88.98|0
1655370910000|2022-06-16 09:15:10|89.08|89.02|89.08|89.02|89.08|89.02|89.08|89.02|0
1655370920000|2022-06-16 09:15:20|89.1|89.03|89.06|89.03|89.1|89.04|89.06|89.03|0
1655370950000|2022-06-16 09:15:50|89.08|89.04|89.02|88.95|89.12|89.06|89.02|88.95|11623
1655370960000|2022-06-16 09:16:00||88.97||88.97||88.98||88.95|0
1655370970000|2022-06-16 09:16:10||88.95||88.95||88.95||88.95|0
1655370980000|2022-06-16 09:16:20|89.01|88.93|89.06|88.99|89.06|89.02|89|88.92|3944
1655370990000|2022-06-16 09:16:30|89.07|89|89.05|89|89.07|89.01|89.03|89|0
1655371000000|2022-06-16 09:16:40|89.04|89.01|89.05|89.01|89.05|89.01|89.03|89.01|0
1655371010000|2022-06-16 09:16:50|||||||||17
1655371020000|2022-06-16 09:17:00||89.02||89.01||89.02||89.01|0
1655371040000|2022-06-16 09:17:20|89.08|89.02|89.12|89.06|89.12|89.06|89.08|89.02|145
1655371050000|2022-06-16 09:17:30|89.09|89.07|89.13|89.08|89.13|89.08|89.09|89.07|157
1655371060000|2022-06-16 09:17:40|89.15|89.09|89.12|89.06|89.15|89.09|89.11|89.06|0
1655371070000|2022-06-16 09:17:50|89.1|89.07|89.13|89.08|89.13|89.08|89.1|89.06|0
1655371080000|2022-06-16 09:18:00|89.11|89.06|89.13|89.07|89.13|89.07|89.11|89.06|0
1655371090000|2022-06-16 09:18:10|89.12|89.06|89.13|89.07|89.13|89.07|89.11|89.06|2522
1655371100000|2022-06-16 09:18:20||89.08||89.07||89.08||89.06|0
1655371110000|2022-06-16 09:18:30|89.12|89.06|89.15|89.11|89.15|89.11|89.12|89.06|5
1655371120000|2022-06-16 09:18:40|89.18|89.12|89.18|89.11|89.24|89.17|89.15|89.11|5910
1655371130000|2022-06-16 09:18:50|89.17|89.12|89.17|89.11|89.18|89.12|89.16|89.11|2
1655371140000|2022-06-16 09:19:00|89.16|89.12|89.14|89.11|89.2|89.14|89.14|89.11|5763
1655371150000|2022-06-16 09:19:10|89.13|89.07|89.13|89.07|89.14|89.07|89.11|89.06|450
1655371160000|2022-06-16 09:19:20|89.14|89.09|89.2|89.12|89.2|89.12|89.14|89.08|0
1655371170000|2022-06-16 09:19:30|89.17|89.11|89.15|89.09|89.17|89.11|89.15|89.08|0
1655371180000|2022-06-16 09:19:40|89.14|89.08|89.13|89.06|89.14|89.08|89.11|89.06|1135
1655371190000|2022-06-16 09:19:50||89.08||89.07||89.08||89.06|0
1655371200000|2022-06-16 09:20:00|89.11|89.06|89.13|89.07|89.13|89.07|89.11|89.06|0
1655371210000|2022-06-16 09:20:10|89.12|89.06|89.13|89.09|89.13|89.09|89.08|89.01|16238
1655371220000|2022-06-16 09:20:20|89.15|89.07|89.15|89.1|89.17|89.1|89.15|89.07|0
1655371230000|2022-06-16 09:20:30|89.14|89.08|89.19|89.11|89.21|89.15|89.12|89.07|11269
1655371240000|2022-06-16 09:20:40|89.18|89.12|89.14|89.07|89.18|89.12|89.11|89.05|10333
1655371250000|2022-06-16 09:20:50|89.13|89.1|89.14|89.1|89.14|89.1|89.08|89.05|15872
1655371260000|2022-06-16 09:21:00|89.16|89.12|89.13|89.06|89.19|89.13|89.13|89.06|9118
1655371270000|2022-06-16 09:21:10|89.14|89.08|89.13|89.1|89.15|89.1|89.1|89.04|28845
1655371280000|2022-06-16 09:21:20|89.15|89.11|89.15|89.1|89.21|89.15|89.15|89.09|770
1655371290000|2022-06-16 09:21:30||89.09||89.09||89.09||89.08|0
1655371300000|2022-06-16 09:21:40|89.14|89.07|89.14|89.08|89.14|89.08|89.12|89.07|2500
1655371310000|2022-06-16 09:21:50|89.15|89.1|89.15|89.1|89.15|89.11|89.15|89.1|3901
1655371320000|2022-06-16 09:22:00|89.14|89.08|89.15|89.08|89.15|89.08|89.14|89.08|0
1655371330000|2022-06-16 09:22:10|89.13|89.07|89.15|89.1|89.15|89.1|89.11|89.04|8439
1655371340000|2022-06-16 09:22:20|89.14|89.09|89.14|89.1|89.15|89.1|89.12|89.06|3462
1655371350000|2022-06-16 09:22:30|89.15|89.11|89.15|89.13|89.15|89.13|89.15|89.11|156
1655371360000|2022-06-16 09:22:40|89.17|89.1|89.2|89.14|89.2|89.14|89.14|89.07|10438
1655371370000|2022-06-16 09:22:50|89.21|89.15|89.15|89.09|89.23|89.16|89.12|89.05|5919
1655371380000|2022-06-16 09:23:00|89.14|89.07|89.13|89.09|89.14|89.1|89.12|89.04|8053
1655371390000|2022-06-16 09:23:10|89.16|89.11|89.18|89.11|89.26|89.2|89.16|89.11|14577
1655371400000|2022-06-16 09:23:20|89.19|89.12|89.19|89.12|89.19|89.13|89.17|89.11|1686
1655371410000|2022-06-16 09:23:30||89.13||89.13||89.14||89.11|0
1655371420000|2022-06-16 09:23:40|89.21|89.14|89.21|89.15|89.23|89.17|89.21|89.14|0
1655371430000|2022-06-16 09:23:50|89.2|89.16|89.21|89.14|89.21|89.16|89.19|89.13|7011
1655371440000|2022-06-16 09:24:00|89.19|89.13|89.2|89.16|89.21|89.16|89.19|89.13|2500
1655371450000|2022-06-16 09:24:10|89.19|89.14|89.19|89.14|89.21|89.16|89.19|89.13|3669
1655371460000|2022-06-16 09:24:20||89.13||89.13||89.14||89.13|0
1655371470000|2022-06-16 09:24:30|89.18|89.14|89.19|89.13|89.19|89.14|89.18|89.13|0
1655371480000|2022-06-16 09:24:40|89.18|89.14|89.17|89.13|89.19|89.17|89.17|89.13|3694
1655371490000|2022-06-16 09:24:50|89.16|89.09|89.22|89.16|89.25|89.19|89.13|89.06|60609
1655371500000|2022-06-16 09:25:00|89.21|89.17|89.23|89.18|89.23|89.18|89.2|89.12|2506
1655371520000|2022-06-16 09:25:20|89.24|89.2|89.29|89.23|89.32|89.26|89.24|89.2|10723
1655371530000|2022-06-16 09:25:30|89.28|89.22|89.27|89.21|89.28|89.22|89.26|89.21|4922
1655371540000|2022-06-16 09:25:40|89.25|89.18|89.22|89.16|89.25|89.19|89.21|89.15|4416
1655371550000|2022-06-16 09:25:50|89.24|89.17|89.24|89.16|89.25|89.17|89.24|89.16|4509
1655371560000|2022-06-16 09:26:00|89.22||89.22||89.24||89.22||0
1655371570000|2022-06-16 09:26:10|89.21|89.15|89.22|89.16|89.22|89.18|89.15|89.12|17114
1655371580000|2022-06-16 09:26:20||89.17||89.16||89.17||89.16|0
1655371610000|2022-06-16 09:26:50|||||||||102
1655371620000|2022-06-16 09:27:00|89.25|89.17|89.29|89.22|89.29|89.22|89.25|89.17|219
1655371630000|2022-06-16 09:27:10|89.28|89.23|89.31|89.25|89.32|89.26|89.28|89.23|0
1655371640000|2022-06-16 09:27:20|89.32|89.26|89.26|89.23|89.34|89.28|89.26|89.23|15778
1655371650000|2022-06-16 09:27:30|89.25|89.2|89.23|89.16|89.27|89.21|89.22|89.16|1696
1655371660000|2022-06-16 09:27:40|89.22|89.14|89.22|89.16|89.23|89.16|89.2|89.14|2500
1655371670000|2022-06-16 09:27:50|89.14|89.15|89.22|89.18|89.22|89.18|89.14|89.13|67339
1655371680000|2022-06-16 09:28:00|89.24|89.19|89.21|89.16|89.27|89.21|89.2|89.14|46788
1655371690000|2022-06-16 09:28:10|89.22|89.17|89.23|89.16|89.24|89.18|89.21|89.16|2660
1655371700000|2022-06-16 09:28:20|89.24|89.17|89.24|89.19|89.24|89.19|89.24|89.17|0
1655371710000|2022-06-16 09:28:30|89.23|89.17|89.22|89.17|89.23|89.18|89.2|89.17|7167
1655371720000|2022-06-16 09:28:40|89.23|89.18|89.22|89.19|89.26|89.2|89.22|89.17|0
1655371750000|2022-06-16 09:29:10|89.2|89.17|89.2|89.14|89.25|89.18|89.2|89.13|11568
1655371760000|2022-06-16 09:29:20|89.18|89.15|89.2|89.15|89.22|89.17|89.18|89.14|2426
1655371770000|2022-06-16 09:29:30|89.19|89.14|89.15|89.11|89.2|89.14|89.13|89.1|3726
1655371780000|2022-06-16 09:29:40|89.13|89.1|89.14|89.1|89.15|89.1|89.1|89.03|14485
1655371790000|2022-06-16 09:29:50|89.13|89.09|89.13|89.08|89.13|89.09|89.13|89.07|6142
1655371800000|2022-06-16 09:30:00|89.12|89.06|89.13|89.07|89.14|89.08|89.1|89.06|5104
1655371810000|2022-06-16 09:30:10|89.14|89.08|89.14|89.09|89.14|89.09|89.14|89.08|0
1655371830000|2022-06-16 09:30:30|89.13||89.13||89.13||89.13||0
1655371840000|2022-06-16 09:30:40|89.12|89.07|89.11|89.06|89.12|89.07|89.11|89.06|7298
1655371850000|2022-06-16 09:30:50|89.12|89.05|89.13|89.07|89.13|89.07|89.05|89.03|11591
1655371860000|2022-06-16 09:31:00|89.11||89.11||89.11||89.11||0
1655371870000|2022-06-16 09:31:10|89.13|89.08|89.14|89.1|89.14|89.1|89.13|89.08|1695
1655371880000|2022-06-16 09:31:20|89.13||89.13||89.13||89.13||1105
1655371890000|2022-06-16 09:31:30|89.12|89.09|89.11|89.06|89.13|89.09|89.11|89.06|3975
1655371900000|2022-06-16 09:31:40|89.1|89.03|89.11|89.07|89.12|89.07|89.06|89.03|74815
1655371910000|2022-06-16 09:31:50|89.1|89.06|89.11|89.07|89.11|89.07|89.1|89.06|22780
1655371920000|2022-06-16 09:32:00|||||||||996
1655371930000|2022-06-16 09:32:10|89.1|89.05|89.11|89.07|89.11|89.07|89.1|89.03|41028
1655371940000|2022-06-16 09:32:20||89.05||89.07||89.07||89.05|0
1655371950000|2022-06-16 09:32:30|89.1|89.05|89.11|89.07|89.11|89.07|89.1|89.05|5694
1655371960000|2022-06-16 09:32:40|89.07|89.05|89.11|89.05|89.11|89.07|89.07|89.03|5861
1655371970000|2022-06-16 09:32:50|89.1|89.04|89.18|89.12|89.23|89.17|89.08|89.03|136438
1655371980000|2022-06-16 09:33:00|89.16|89.11|89.11|89.07|89.19|89.13|89.1|89.05|54644
1655371990000|2022-06-16 09:33:10|89.1|89.06|89.11|89.06|89.11|89.07|89.1|89.05|21105
1655372000000|2022-06-16 09:33:20|89.13|89.07|89.11|89.07|89.13|89.08|89.11|89.04|20266
1655372010000|2022-06-16 09:33:30|89.1|89.06|89.09|89.05|89.11|89.06|89.09|89.05|6628
1655372040000|2022-06-16 09:34:00|89.08|89.04|89.04|89|89.08|89.04|88.99|88.91|43545
1655372050000|2022-06-16 09:34:10||88.99||88.99||88.99||88.97|0
1655372060000|2022-06-16 09:34:20|89.02|88.97|89.04|88.98|89.04|89|88.96|88.91|17019
1655372070000|2022-06-16 09:34:30|89.06|88.96|89.03|88.97|89.06|88.98|89.02|88.96|2500
1655372090000|2022-06-16 09:34:50|89.01|88.96|89.03|88.96|89.03|88.96|88.96|88.92|49062
1655372100000|2022-06-16 09:35:00|89.01|88.95|89.02|88.96|89.03|88.98|88.98|88.92|114584
1655372110000|2022-06-16 09:35:10|89.03|88.97|89.04|88.98|89.1|89.04|89.03|88.97|25777
1655372120000|2022-06-16 09:35:20|89.03|88.99|89|88.95|89.03|89|88.87|88.78|92693
1655372130000|2022-06-16 09:35:30|89.01|88.96|89.08|89.02|89.1|89.02|89.01|88.96|42850
1655372140000|2022-06-16 09:35:40|89.1|89.03|89.1|89.04|89.1|89.05|89.1|89.03|0
1655372150000|2022-06-16 09:35:50|89.09|89.01|88.99|88.93|89.09|89.01|88.99|88.93|3538
1655372160000|2022-06-16 09:36:00|88.98|88.91|88.92|88.87|88.98|88.91|88.92|88.85|0
1655372170000|2022-06-16 09:36:10|88.9|88.86|88.89|88.82|88.91|88.86|88.88|88.82|0
1655372180000|2022-06-16 09:36:20|88.92|88.83|88.92|88.85|88.95|88.87|88.87|88.81|15804
1655372190000|2022-06-16 09:36:30|88.9|88.84|88.81|88.74|88.9|88.84|88.78|88.71|12712
1655372200000|2022-06-16 09:36:40|88.78|88.73|88.76|88.71|88.78|88.73|88.75|88.65|28
1655372210000|2022-06-16 09:36:50|88.78|88.72|88.76|88.72|88.78|88.72|88.76|88.72|6901
1655372220000|2022-06-16 09:37:00|88.75|88.71|88.75|88.69|88.76|88.71|88.74|88.67|3348
1655372230000|2022-06-16 09:37:10|88.74|88.7|88.75|88.68|88.75|88.7|88.71|88.63|3934
1655372240000|2022-06-16 09:37:20|88.76|88.69|88.71|88.68|88.76|88.69|88.71|88.68|0
1655372250000|2022-06-16 09:37:30|88.76|88.69|88.75|88.67|88.77|88.7|88.75|88.66|2
1655372260000|2022-06-16 09:37:40|88.74|88.71|88.73|88.68|88.75|88.71|88.73|88.67|757
1655372270000|2022-06-16 09:37:50||88.69||88.69||88.69||88.69|60
1655372280000|2022-06-16 09:38:00|88.72|88.68|88.73|88.68|88.73|88.68|88.72|88.67|733
1655372290000|2022-06-16 09:38:10||88.69||88.7||88.71||88.69|0
1655372310000|2022-06-16 09:38:30||88.71||88.71||88.71||88.71|11
1655372320000|2022-06-16 09:38:40|88.72|88.7|88.68|88.63|88.73|88.7|88.68|88.59|6480
1655372330000|2022-06-16 09:38:50|88.66|88.61|88.65|88.59|88.68|88.61|88.65|88.57|2829
1655372340000|2022-06-16 09:39:00|88.66|88.6|88.66|88.59|88.66|88.61|88.66|88.58|6200
1655372350000|2022-06-16 09:39:10|88.64|88.58|88.64|88.57|88.66|88.59|88.6|88.52|4249
1655372360000|2022-06-16 09:39:20|88.62|88.56|88.59|88.52|88.62|88.56|88.59|88.51|0
1655372370000|2022-06-16 09:39:30||88.5||88.5||88.5||88.5|3419
1655372380000|2022-06-16 09:39:40||88.51||88.51||88.51||88.51|5
1655372390000|2022-06-16 09:39:50||88.52||88.52||88.52||88.52|0
1655372400000|2022-06-16 09:40:00||88.51||88.53||88.53||88.5|0
1655372410000|2022-06-16 09:40:10|88.58|88.52|88.59|88.52|88.59|88.56|88.58|88.52|1985
1655372420000|2022-06-16 09:40:20||88.53||88.53||88.54||88.53|0
1655372430000|2022-06-16 09:40:30|88.57||88.57||88.59||88.56||210
1655372440000|2022-06-16 09:40:40|88.58||88.56||88.58||88.56||0
1655372450000|2022-06-16 09:40:50|88.55|88.52|88.51|88.44|88.55|88.52|88.51|88.42|5534
1655372460000|2022-06-16 09:41:00|88.52|88.43|88.54|88.51|88.54|88.52|88.52|88.43|4113
1655372470000|2022-06-16 09:41:10|88.57|88.52|88.59|88.54|88.62|88.54|88.56|88.52|2253
1655372480000|2022-06-16 09:41:20||88.55||88.55||88.57||88.55|182
1655372500000|2022-06-16 09:41:40|88.58|88.54|88.5|88.42|88.58|88.54|88.49|88.4|4
1655372510000|2022-06-16 09:41:50|88.49|88.39|88.48|88.43|88.49|88.43|88.48|88.39|1950
1655372520000|2022-06-16 09:42:00||88.42||88.41||88.42||88.41|0
1655372530000|2022-06-16 09:42:10|88.49|88.42|88.48|88.45|88.53|88.45|88.48|88.42|9576
1655372540000|2022-06-16 09:42:20|88.52|88.46|88.58|88.51|88.58|88.51|88.52|88.46|44
1655372550000|2022-06-16 09:42:30|88.59|88.52|88.58|88.51|88.61|88.52|88.58|88.51|0
1655372560000|2022-06-16 09:42:40|88.57|88.5|88.52|88.44|88.57|88.5|88.51|88.43|4169
1655372570000|2022-06-16 09:42:50|88.53|88.45|88.58|88.51|88.58|88.51|88.53|88.44|0
1655372580000|2022-06-16 09:43:00|88.57|88.5|88.57|88.49|88.57|88.5|88.57|88.49|1770
1655372590000|2022-06-16 09:43:10|88.6|88.51|88.66|88.59|88.66|88.59|88.6|88.51|41
1655372600000|2022-06-16 09:43:20|88.65|88.58|88.63|88.58|88.67|88.58|88.61|88.55|6826
1655372610000|2022-06-16 09:43:30||88.59||88.56||88.59||88.56|0
1655372620000|2022-06-16 09:43:40|88.62|88.58|88.61|88.58|88.62|88.58|88.61|88.58|0
1655372630000|2022-06-16 09:43:50|88.6||88.63||88.63||88.6||23127
1655372640000|2022-06-16 09:44:00|88.62|88.57|88.56|88.48|88.62|88.57|88.5|88.47|19502
1655372650000|2022-06-16 09:44:10|88.54|88.47|88.56|88.5|88.56|88.5|88.53|88.46|2234
1655372660000|2022-06-16 09:44:20||88.51||88.5||88.51||88.5|20
1655372670000|2022-06-16 09:44:30|88.55|88.46|88.54|88.45|88.55|88.46|88.51|88.44|539
1655372680000|2022-06-16 09:44:40|88.56|88.47|88.56|88.48|88.56|88.5|88.55|88.47|27
1655372690000|2022-06-16 09:44:50|88.55|88.47|88.52|88.47|88.55|88.47|88.52|88.47|1
1655372700000|2022-06-16 09:45:00|||||||||4426
1655372720000|2022-06-16 09:45:20|88.51|88.46|88.45|88.41|88.51|88.46|88.44|88.37|3906
1655372730000|2022-06-16 09:45:30|88.44|88.4|88.44|88.37|88.45|88.4|88.41|88.35|3799
1655372740000|2022-06-16 09:45:40|88.43|88.35|88.44|88.38|88.45|88.38|88.41|88.32|3189
1655372760000|2022-06-16 09:46:00|||||||||1099
1655372770000|2022-06-16 09:46:10|88.42|88.39|88.44|88.4|88.44|88.41|88.42|88.39|368
1655372780000|2022-06-16 09:46:20|88.43|88.41|88.44|88.4|88.44|88.41|88.43|88.38|0
1655372790000|2022-06-16 09:46:30||88.39||88.39||88.39||88.39|0
1655372800000|2022-06-16 09:46:40|88.43|88.38|88.44|88.38|88.44|88.41|88.43|88.38|523
1655372810000|2022-06-16 09:46:50||88.39||88.38||88.39||88.38|0
1655372820000|2022-06-16 09:47:00|88.43|88.39|88.44|88.38|88.44|88.39|88.43|88.38|0
1655372830000|2022-06-16 09:47:10||88.39||88.38||88.39||88.38|0
1655372840000|2022-06-16 09:47:20||88.39||88.38||88.39||88.38|0
1655372850000|2022-06-16 09:47:30|88.43|88.37|88.36|88.28|88.43|88.37|88.35|88.27|5232
1655372860000|2022-06-16 09:47:40|88.35|88.27|88.37|88.3|88.37|88.3|88.33|88.25|0
1655372870000|2022-06-16 09:47:50|88.36|88.29|88.36|88.28|88.36|88.29|88.35|88.27|225
1655372880000|2022-06-16 09:48:00|88.37|88.29|88.36|88.28|88.37|88.3|88.36|88.28|0
1655372890000|2022-06-16 09:48:10|88.37|88.31|88.34|88.29|88.37|88.32|88.34|88.28|100000
1655372900000|2022-06-16 09:48:20|88.33|88.28|88.33|88.27|88.34|88.29|88.33|88.27|0
1655372910000|2022-06-16 09:48:30|88.31|88.26|88.25|88.19|88.33|88.26|88.25|88.17|10447
1655372920000|2022-06-16 09:48:40|88.26|88.3|88.37|88.33|88.39|88.33|88.26|88.19|53270
1655372930000|2022-06-16 09:48:50||88.34||88.32||88.34||88.3|5472
1655372940000|2022-06-16 09:49:00||88.33||88.33||88.33||88.33|0
1655372960000|2022-06-16 09:49:20|88.4|88.34|88.43|88.37|88.44|88.37|88.4|88.34|12115
1655372970000|2022-06-16 09:49:30|88.45|88.38|88.4|88.36|88.45|88.38|88.4|88.36|0
1655372980000|2022-06-16 09:49:40|88.39|88.35|88.4|88.35|88.4|88.35|88.38|88.31|0
1655372990000|2022-06-16 09:49:50|88.39|88.34|88.4|88.36|88.4|88.38|88.38|88.31|32
1655373000000|2022-06-16 09:50:00||88.35||88.36||88.36||88.34|953
1655373010000|2022-06-16 09:50:10|88.39|88.35|88.37|88.3|88.4|88.35|88.36|88.3|0
1655373020000|2022-06-16 09:50:20|88.4||88.38||88.4||88.38||1395
1655373030000|2022-06-16 09:50:30|88.37|88.33|88.37|88.33|88.37|88.33|88.35|88.33|0
1655373040000|2022-06-16 09:50:40|88.34|88.3|88.35|88.3|88.37|88.3|88.32|88.26|12997
1655373050000|2022-06-16 09:50:50|88.37|88.31|88.35|88.3|88.38|88.34|88.34|88.3|6406
1655373060000|2022-06-16 09:51:00|88.36|88.31|88.38|88.31|88.4|88.33|88.36|88.3|2943
1655373070000|2022-06-16 09:51:10|88.35||88.35||88.35||88.35||0
1655373080000|2022-06-16 09:51:20||88.3||88.3||88.31||88.3|4444
1655373090000|2022-06-16 09:51:30||88.31||88.31||88.32||88.31|0
1655373100000|2022-06-16 09:51:40|88.34|88.3|88.29|88.25|88.34|88.3|88.29|88.24|23576
1655373110000|2022-06-16 09:51:50|88.28|88.23|88.29|88.25|88.34|88.27|88.28|88.21|1302
1655373120000|2022-06-16 09:52:00|88.31|88.26|88.36|88.28|88.36|88.29|88.31|88.25|5216
1655373130000|2022-06-16 09:52:10|88.34|88.29|88.38|88.32|88.38|88.32|88.34|88.28|2500
1655373150000|2022-06-16 09:52:30|88.37|88.31|88.39|88.33|88.4|88.33|88.37|88.3|3397
1655373160000|2022-06-16 09:52:40|88.37|88.31|88.39|88.33|88.39|88.33|88.37|88.3|0
1655373170000|2022-06-16 09:52:50|88.38|88.34|88.38|88.33|88.38|88.36|88.38|88.33|0
1655373180000|2022-06-16 09:53:00|88.37|88.31|88.38|88.32|88.38|88.33|88.37|88.3|0
1655373190000|2022-06-16 09:53:10|88.37|88.34|88.37|88.32|88.37|88.34|88.37|88.32|3847
1655373200000|2022-06-16 09:53:20|88.38|88.31|88.38|88.33|88.38|88.33|88.38|88.31|0
1655373210000|2022-06-16 09:53:30|88.37|88.32|88.37|88.3|88.37|88.32|88.36|88.28|3
1655373220000|2022-06-16 09:53:40|88.36|88.29|88.36|88.29|88.36|88.31|88.35|88.28|9
1655373230000|2022-06-16 09:53:50||88.3||88.29||88.31||88.29|0
1655373240000|2022-06-16 09:54:00||88.3||88.31||88.31||88.3|3000
1655373250000|2022-06-16 09:54:10||88.3||88.31||88.31||88.3|2110
1655373270000|2022-06-16 09:54:30|88.34|88.3|88.36|88.3|88.38|88.31|88.34|88.27|826
1655373280000|2022-06-16 09:54:40|88.38|88.31|88.38|88.35|88.38|88.35|88.38|88.31|375
1655373290000|2022-06-16 09:54:50|88.42|88.36|88.42|88.37|88.44|88.38|88.41|88.35|2540
1655373300000|2022-06-16 09:55:00|88.41|88.36|88.36|88.3|88.41|88.38|88.34|88.29|53902
1655373310000|2022-06-16 09:55:10|88.34|88.29|88.28|88.23|88.34|88.29|88.28|88.23|5656
1655373320000|2022-06-16 09:55:20|88.27|88.22|88.25|88.18|88.28|88.22|88.22|88.18|14313
1655373330000|2022-06-16 09:55:30|88.23|88.17|88.17|88.12|88.23|88.17|88.17|88.11|4397
1655373340000|2022-06-16 09:55:40|88.15|88.11|88.17|88.11|88.17|88.11|88.15|88.1|0
1655373350000|2022-06-16 09:55:50|88.19|88.12|88.21|88.16|88.21|88.16|88.19|88.1|2500
1655373360000|2022-06-16 09:56:00|88.23|88.18|88.22|88.16|88.23|88.19|88.22|88.16|6132
1655373370000|2022-06-16 09:56:10|88.23|88.18|88.23|88.22|88.23|88.22|88.23|88.18|3050
1655373380000|2022-06-16 09:56:20||88.21||88.2||88.21||88.18|0
1655373390000|2022-06-16 09:56:30|||||||||1360
1655373400000|2022-06-16 09:56:40|||||||||3056
1655373410000|2022-06-16 09:56:50|88.27|88.21|88.29|88.24|88.31|88.24|88.27|88.21|7769
1655373420000|2022-06-16 09:57:00|88.28|88.25|88.29|88.25|88.29|88.25|88.28|88.25|11
1655373440000|2022-06-16 09:57:20|88.31|88.26|88.35|88.3|88.36|88.31|88.31|88.26|3867
1655373450000|2022-06-16 09:57:30|88.36|88.32|88.35|88.3|88.36|88.32|88.33|88.29|11990
1655373460000|2022-06-16 09:57:40|||||||||933
1655373470000|2022-06-16 09:57:50|88.34|88.29|88.33|88.26|88.34|88.29|88.33|88.26|0
1655373480000|2022-06-16 09:58:00|88.31|88.25|88.31|88.24|88.31|88.25|88.3|88.23|0
1655373490000|2022-06-16 09:58:10|88.3|88.27|88.31|88.27|88.31|88.27|88.3|88.27|55
1655373500000|2022-06-16 09:58:20|88.32|88.28|88.36|88.3|88.36|88.33|88.32|88.28|4463
1655373510000|2022-06-16 09:58:30||88.31||88.32||88.32||88.31|0
1655373520000|2022-06-16 09:58:40|88.37|88.35|88.36|88.33|88.39|88.35|88.36|88.31|4561
1655373530000|2022-06-16 09:58:50|88.35|88.3|88.34|88.28|88.35|88.3|88.34|88.28|104
1655373540000|2022-06-16 09:59:00|88.35|88.29|88.36|88.31|88.37|88.34|88.35|88.29|7506
1655373550000|2022-06-16 09:59:10|88.38|88.32|88.36|88.31|88.38|88.34|88.35|88.3|4000
1655373560000|2022-06-16 09:59:20|88.38|88.3|88.36|88.31|88.4|88.35|88.36|88.3|14342
1655373570000|2022-06-16 09:59:30|88.35|88.3|88.34|88.27|88.35|88.3|88.31|88.27|0
1655373580000|2022-06-16 09:59:40|88.33||88.31||88.34||88.31||0
1655373590000|2022-06-16 09:59:50|||||||||5056
1655373600000|2022-06-16 10:00:00|88.3|88.25|88.31|88.25|88.31|88.25|88.28|88.23|7038
1655373610000|2022-06-16 10:00:10|88.3|88.24|88.29|88.24|88.31|88.25|88.28|88.22|6695
1655373620000|2022-06-16 10:00:20|88.31|88.26|88.35|88.3|88.36|88.31|88.31|88.26|16147
1655373630000|2022-06-16 10:00:30|88.34|88.31|88.41|88.36|88.42|88.36|88.34|88.3|35944
1655373640000|2022-06-16 10:00:40|88.4|88.35|88.47|88.42|88.47|88.42|88.39|88.34|59481
1655373650000|2022-06-16 10:00:50|88.48|88.44|88.56|88.51|88.58|88.51|88.48|88.44|9238
1655373660000|2022-06-16 10:01:00|88.54|88.49|88.52|88.47|88.56|88.53|88.51|88.45|11808
1655373670000|2022-06-16 10:01:10|||||||||20026
1655373680000|2022-06-16 10:01:20|88.51|88.45|88.56|88.52|88.56|88.52|88.5|88.45|51315
1655373690000|2022-06-16 10:01:30|88.55|88.49|88.55|88.48|88.55|88.52|88.52|88.47|7065
1655373700000|2022-06-16 10:01:40|88.56|88.49|88.58|88.52|88.59|88.55|88.54|88.48|24360
1655373710000|2022-06-16 10:01:50|88.6|88.5|88.62|88.56|88.63|88.57|88.6|88.5|26114
1655373720000|2022-06-16 10:02:00|88.61|88.54|88.62|88.57|88.62|88.58|88.59|88.51|31764
1655373730000|2022-06-16 10:02:10|88.61|88.58|88.62|88.58|88.62|88.58|88.61|88.58|56
1655373740000|2022-06-16 10:02:20|88.61|88.59|88.69|88.64|88.71|88.64|88.61|88.58|24199
1655373760000|2022-06-16 10:02:40|88.71|88.65|88.71|88.67|88.71|88.67|88.71|88.65|0
1655373770000|2022-06-16 10:02:50|88.72|88.68|88.74|88.7|88.77|88.7|88.72|88.67|415
1655373800000|2022-06-16 10:03:20|88.75|88.72|88.78|88.75|88.78|88.76|88.73|88.7|17196
1655373810000|2022-06-16 10:03:30|88.8|88.77|88.79|88.73|88.81|88.77|88.79|88.73|2500
1655373820000|2022-06-16 10:03:40|88.78|88.71|88.75|88.69|88.78|88.71|88.75|88.69|0
1655373830000|2022-06-16 10:03:50||88.7||88.71||88.71||88.7|0
1655373840000|2022-06-16 10:04:00|88.76|88.7|88.77|88.73|88.78|88.74|88.76|88.7|6973
1655373850000|2022-06-16 10:04:10|||||||||140
1655373860000|2022-06-16 10:04:20|88.76||88.76||88.76||88.76||27
1655373870000|2022-06-16 10:04:30|88.77|88.74|88.8|88.77|88.83|88.77|88.77|88.74|4645
1655373880000|2022-06-16 10:04:40|88.82|88.78|88.84|88.81|88.86|88.81|88.82|88.78|0
1655373900000|2022-06-16 10:05:00|88.83|88.78|88.83|88.78|88.83|88.78|88.83|88.78|508
1655373920000|2022-06-16 10:05:20|88.82|88.75|88.81|88.75|88.83|88.75|88.8|88.75|215
1655373930000|2022-06-16 10:05:30||88.76||88.76||88.76||88.76|0
1655373940000|2022-06-16 10:05:40|88.8||88.81||88.81||88.8||0
1655373950000|2022-06-16 10:05:50|88.82|88.77|88.83|88.77|88.83|88.77|88.82|88.77|0
1655373970000|2022-06-16 10:06:10|88.84|88.78|88.82|88.77|88.85|88.79|88.82|88.77|1414
1655373990000|2022-06-16 10:06:30|88.85|88.79|88.84|88.78|88.91|88.86|88.84|88.78|10877
1655374000000|2022-06-16 10:06:40||88.77||88.77||88.77||88.77|0
1655374010000|2022-06-16 10:06:50|||||||||239
1655374020000|2022-06-16 10:07:00|88.83|88.76|88.82|88.77|88.83|88.77|88.81|88.76|200
1655374030000|2022-06-16 10:07:10|88.83|88.78|88.88|88.82|88.9|88.84|88.83|88.78|19454
1655374040000|2022-06-16 10:07:20|88.89|88.84|88.94|88.9|88.97|88.9|88.89|88.84|3400
1655374050000|2022-06-16 10:07:30|88.93|88.87|88.94|88.89|88.94|88.9|88.92|88.87|447
1655374070000|2022-06-16 10:07:50|88.93|88.88|88.92|88.87|88.93|88.89|88.9|88.87|7
1655374080000|2022-06-16 10:08:00|88.91|88.88|88.93|88.91|88.93|88.91|88.91|88.88|10980
1655374090000|2022-06-16 10:08:10||88.89||88.91||88.92||88.89|0
1655374100000|2022-06-16 10:08:20|88.97|88.92|89.02|88.96|89.03|88.96|88.97|88.91|10
1655374110000|2022-06-16 10:08:30|89.01|88.97|89.02|88.98|89.02|88.98|89.01|88.97|10470
1655374120000|2022-06-16 10:08:40|89.01|88.97|89.02|88.95|89.02|88.97|88.96|88.91|1951
1655374130000|2022-06-16 10:08:50|89.07|88.98|89.11|89.05|89.13|89.05|89.07|88.98|22535
1655374140000|2022-06-16 10:09:00|89.13|89.07|89.12|89.07|89.13|89.07|89.11|89.07|0
1655374150000|2022-06-16 10:09:10|89.11|89.05|89.14|89.07|89.14|89.07|89.11|89.05|25000
1655374160000|2022-06-16 10:09:20|89.13||89.13||89.13||89.13||0
1655374170000|2022-06-16 10:09:30|89.12|89.05|89.12|89.05|89.13|89.05|89.12|89.05|0
1655374180000|2022-06-16 10:09:40||89.03||89.03||89.03||89.03|0
1655374190000|2022-06-16 10:09:50|89.11|89.02|89.08|89.01|89.11|89.02|89.05|88.99|1076
1655374210000|2022-06-16 10:10:10|89.07|89|89.04|89|89.07|89|89.04|88.97|2500
1655374220000|2022-06-16 10:10:20|89.03||89.03||89.03||89.03||0
1655374230000|2022-06-16 10:10:30|89.02|88.98|89.02|88.96|89.02|88.98|89.02|88.96|0
1655374240000|2022-06-16 10:10:40|89.03|88.97|89.06|89|89.09|89.02|89.03|88.97|2641
1655374260000|2022-06-16 10:11:00||89.01||89.02||89.02||89|28
1655374270000|2022-06-16 10:11:10|89.08|89.03|89.12|89.05|89.14|89.07|89.08|89.03|412
1655374280000|2022-06-16 10:11:20|89.13|89.07|89.13|89.06|89.14|89.07|89.13|89.06|0
1655374290000|2022-06-16 10:11:30|89.12|89.05|89.11|89.06|89.12|89.09|89.11|89.05|8041
1655374300000|2022-06-16 10:11:40||89.09||89.06||89.09||89.06|0
1655374310000|2022-06-16 10:11:50||89.09||89.09||89.09||89.09|5308
1655374330000|2022-06-16 10:12:10||89.1||89.09||89.1||89.09|0
1655374340000|2022-06-16 10:12:20||89.1||89.09||89.1||89.09|0
1655374350000|2022-06-16 10:12:30||89.1||89.09||89.1||89.09|0
1655374370000|2022-06-16 10:12:50||89.1||89.1||89.1||89.1|0
1655374380000|2022-06-16 10:13:00|89.14|89.09|89.22|89.16|89.23|89.17|89.14|89.09|0
1655374390000|2022-06-16 10:13:10|89.23|89.19|89.16|89.09|89.23|89.19|89.16|89.08|3723
1655374400000|2022-06-16 10:13:20||89.1||89.08||89.1||89.08|0
1655374410000|2022-06-16 10:13:30|89.15|89.07|89.12|89.06|89.15|89.09|89.12|89.05|3588
1655374420000|2022-06-16 10:13:40||89.07||89.06||89.07||89.06|0
1655374430000|2022-06-16 10:13:50|89.14|89.07|89.13|89.06|89.14|89.08|89.13|89.05|0
1655374440000|2022-06-16 10:14:00|89.14|89.07|89.12|89.07|89.14|89.08|89.12|89.06|0
1655374450000|2022-06-16 10:14:10|89.11|89.05|89.07|89.02|89.12|89.06|89.06|89|11090
1655374460000|2022-06-16 10:14:20|89.06|89|89.05|88.98|89.07|89.02|89.05|88.98|20473
1655374470000|2022-06-16 10:14:30|89.04|88.97|89.04|88.98|89.04|88.98|89.02|88.95|0
1655374480000|2022-06-16 10:14:40|89.02|88.97|88.99|88.95|89.04|88.98|88.99|88.95|0
1655374490000|2022-06-16 10:14:50|89.01||88.99||89.02||88.99||0
1655374500000|2022-06-16 10:15:00|88.98|88.93|88.91|88.86|88.98|88.93|88.91|88.84|1760
1655374510000|2022-06-16 10:15:10||88.85||88.85||88.86||88.84|11
1655374520000|2022-06-16 10:15:20|88.9|88.84|88.9|88.84|88.9|88.84|88.87|88.79|0
1655374530000|2022-06-16 10:15:30|88.89|88.83|88.88|88.81|88.9|88.84|88.86|88.8|2234
1655374540000|2022-06-16 10:15:40|88.85|88.8|88.85|88.8|88.87|88.81|88.83|88.76|8475
1655374550000|2022-06-16 10:15:50|88.84|88.79|88.86|88.81|88.87|88.83|88.84|88.78|21140
1655374560000|2022-06-16 10:16:00|88.85|88.8|88.81|88.74|88.86|88.8|88.8|88.73|0
1655374570000|2022-06-16 10:16:10|88.8||88.81||88.81||88.8||0
1655374580000|2022-06-16 10:16:20||88.73||88.73||88.74||88.73|1000
1655374590000|2022-06-16 10:16:30|88.8|88.74|88.8|88.75|88.8|88.76|88.8|88.73|0
1655374600000|2022-06-16 10:16:40||88.76||88.74||88.76||88.74|0
1655374610000|2022-06-16 10:16:50|88.79|88.73|88.74|88.69|88.79|88.74|88.74|88.67|2649
1655374620000|2022-06-16 10:17:00||88.68||88.7||88.7||88.68|1931
1655374630000|2022-06-16 10:17:10|88.73|88.71|88.72|88.7|88.73|88.71|88.72|88.7|4282
1655374650000|2022-06-16 10:17:30|88.71|88.67|88.73|88.69|88.73|88.69|88.69|88.62|4619
1655374660000|2022-06-16 10:17:40||88.68||88.68||88.68||88.68|0
1655374680000|2022-06-16 10:18:00|88.74|88.69|88.66|88.62|88.74|88.7|88.65|88.59|12279
1655374690000|2022-06-16 10:18:10|88.68|88.61|88.71|88.69|88.71|88.69|88.68|88.61|5166
1655374700000|2022-06-16 10:18:20|88.7|88.68|88.71|88.67|88.71|88.68|88.7|88.64|20640
1655374710000|2022-06-16 10:18:30||88.68||88.67||88.68||88.66|0
1655374720000|2022-06-16 10:18:40|88.7|88.66|88.71|88.66|88.71|88.66|88.7|88.65|0
1655374740000|2022-06-16 10:19:00||88.67||88.66||88.67||88.66|0
1655374750000|2022-06-16 10:19:10|88.7|88.65|88.64|88.58|88.7|88.65|88.64|88.57|3975
1655374760000|2022-06-16 10:19:20|88.66|88.59|88.71|88.66|88.71|88.68|88.65|88.59|5985
1655374770000|2022-06-16 10:19:30|88.73|88.67|88.7|88.64|88.73|88.68|88.7|88.63|724
1655374780000|2022-06-16 10:19:40|88.73|88.65|88.74|88.69|88.75|88.7|88.73|88.65|7146
1655374800000|2022-06-16 10:20:00|88.73|88.68|88.72|88.64|88.74|88.69|88.7|88.64|8113
1655374810000|2022-06-16 10:20:10|88.71|88.65|88.67|88.61|88.72|88.65|88.67|88.61|0
1655374820000|2022-06-16 10:20:20|88.66|88.6|88.7|88.63|88.74|88.67|88.65|88.59|2500
1655374830000|2022-06-16 10:20:30|88.69|88.64|88.66|88.59|88.7|88.64|88.66|88.59|0
1655374840000|2022-06-16 10:20:40|88.65|88.6|88.67|88.61|88.69|88.63|88.65|88.6|0
1655374850000|2022-06-16 10:20:50|88.66|88.6|88.67|88.6|88.67|88.6|88.66|88.6|10664
1655374860000|2022-06-16 10:21:00|88.65|88.58|88.64|88.58|88.66|88.6|88.63|88.55|11035
1655374870000|2022-06-16 10:21:10|88.63|88.57|88.61|88.58|88.63|88.58|88.61|88.56|2794
1655374880000|2022-06-16 10:21:20|88.64|88.59|88.64|88.59|88.64|88.6|88.64|88.59|746
1655374890000|2022-06-16 10:21:30|88.63|88.58|88.58|88.51|88.64|88.58|88.55|88.5|14568
1655374900000|2022-06-16 10:21:40|88.56|88.5|88.58|88.52|88.58|88.54|88.56|88.5|5
1655374910000|2022-06-16 10:21:50|88.57|88.51|88.52|88.46|88.57|88.51|88.5|88.45|6932
1655374920000|2022-06-16 10:22:00|88.53|88.47|88.54|88.47|88.55|88.48|88.53|88.47|0
1655374930000|2022-06-16 10:22:10|88.51|88.46|88.53|88.46|88.54|88.46|88.51|88.44|0
1655374940000|2022-06-16 10:22:20|88.54||88.53||88.54||88.53||60
1655374950000|2022-06-16 10:22:30||88.47||88.47||88.47||88.47|0
1655374960000|2022-06-16 10:22:40|88.5|88.45|88.47|88.41|88.54|88.45|88.46|88.4|519
1655374970000|2022-06-16 10:22:50|88.45|88.38|88.47|88.41|88.47|88.41|88.43|88.35|668
1655374980000|2022-06-16 10:23:00||88.4||88.4||88.4||88.4|0
1655374990000|2022-06-16 10:23:10|88.46|88.39|88.43|88.37|88.46|88.41|88.41|88.35|2734
1655375000000|2022-06-16 10:23:20|88.44|88.38|88.48|88.41|88.49|88.42|88.44|88.37|195
1655375010000|2022-06-16 10:23:30|||||||||2500
1655375020000|2022-06-16 10:23:40|88.49|88.43|88.59|88.53|88.59|88.53|88.49|88.43|7684
1655375030000|2022-06-16 10:23:50|88.58|88.52|88.58|88.51|88.59|88.52|88.57|88.51|2181
1655375040000|2022-06-16 10:24:00|88.57|88.5|88.54|88.46|88.57|88.5|88.54|88.46|0
1655375050000|2022-06-16 10:24:10||88.47||88.49||88.51||88.47|0
1655375060000|2022-06-16 10:24:20|88.53|88.48|88.54|88.48|88.54|88.48|88.53|88.47|0
1655375070000|2022-06-16 10:24:30||88.49||88.51||88.51||88.49|0
1655375080000|2022-06-16 10:24:40||88.5||88.5||88.5||88.5|0
1655375090000|2022-06-16 10:24:50|88.57|88.48|88.61|88.55|88.61|88.56|88.57|88.48|6348
1655375100000|2022-06-16 10:25:00|88.6|88.53|88.59|88.53|88.6|88.53|88.58|88.51|37566
1655375120000|2022-06-16 10:25:20|88.58|88.54|88.58|88.56|88.58|88.56|88.58|88.53|3352
1655375130000|2022-06-16 10:25:30|88.6|88.58|88.67|88.6|88.67|88.61|88.6|88.58|1240
1655375140000|2022-06-16 10:25:40|88.69|88.61|88.69|88.63|88.72|88.65|88.69|88.61|0
1655375150000|2022-06-16 10:25:50|88.68|88.62|88.69|88.63|88.69|88.64|88.68|88.61|372
1655375160000|2022-06-16 10:26:00|88.68|88.62|88.69|88.62|88.71|88.65|88.68|88.61|0
1655375170000|2022-06-16 10:26:10|88.68|88.63|88.68|88.62|88.68|88.63|88.68|88.62|0
1655375180000|2022-06-16 10:26:20||88.63||88.62||88.64||88.62|0
1655375190000|2022-06-16 10:26:30|88.67|88.63|88.67|88.6|88.67|88.63|88.67|88.6|0
1655375200000|2022-06-16 10:26:40|88.68|88.61|88.68|88.61|88.68|88.62|88.68|88.61|0
1655375210000|2022-06-16 10:26:50|88.67|88.6|88.63|88.59|88.67|88.6|88.63|88.59|337
1655375220000|2022-06-16 10:27:00|88.66|88.6|88.65|88.59|88.66|88.6|88.63|88.59|5
1655375230000|2022-06-16 10:27:10|88.64||88.65||88.66||88.64||0
1655375250000|2022-06-16 10:27:30|88.64|88.58|88.61|88.53|88.64|88.58|88.6|88.53|9452
1655375260000|2022-06-16 10:27:40|88.6|88.52|88.58|88.5|88.6|88.53|88.55|88.48|50
1655375270000|2022-06-16 10:27:50|88.57|88.51|88.57|88.52|88.57|88.53|88.57|88.51|0
1655375280000|2022-06-16 10:28:00||88.53||88.52||88.53||88.52|0
1655375290000|2022-06-16 10:28:10|88.56|88.49|88.53|88.46|88.56|88.5|88.53|88.46|3
1655375300000|2022-06-16 10:28:20|88.52|88.45|88.5|88.45|88.52|88.46|88.5|88.43|128
1655375310000|2022-06-16 10:28:30|88.49|88.44|88.5|88.44|88.5|88.46|88.49|88.44|0
1655375320000|2022-06-16 10:28:40|88.49|88.45|88.52|88.45|88.54|88.48|88.49|88.42|7992
1655375330000|2022-06-16 10:28:50|88.51|88.44|88.47|88.4|88.51|88.44|88.42|88.37|0
1655375340000|2022-06-16 10:29:00|88.46|88.39|88.42|88.37|88.46|88.39|88.42|88.35|0
1655375350000|2022-06-16 10:29:10|88.41|88.36|88.42|88.36|88.42|88.37|88.41|88.36|1151
1655375360000|2022-06-16 10:29:20|88.41|88.35|88.37|88.32|88.41|88.36|88.34|88.3|14570
1655375370000|2022-06-16 10:29:30|88.36|88.31|88.35|88.3|88.37|88.31|88.35|88.3|0
1655375380000|2022-06-16 10:29:40||88.31||88.3||88.31||88.3|1242
1655375400000|2022-06-16 10:30:00|88.36|88.31|88.37|88.29|88.37|88.34|88.36|88.29|1497
1655375410000|2022-06-16 10:30:10||88.3||88.29||88.32||88.29|0
1655375420000|2022-06-16 10:30:20||88.3||88.31||88.31||88.29|0
1655375440000|2022-06-16 10:30:40|88.36|88.29|88.31|88.27|88.36|88.29|88.31|88.24|7669
1655375450000|2022-06-16 10:30:50||88.28||88.28||88.28||88.28|0
1655375460000|2022-06-16 10:31:00|||||||||8
1655375470000|2022-06-16 10:31:10|88.3|88.27|88.34|88.26|88.35|88.29|88.26|88.25|16946
1655375480000|2022-06-16 10:31:20|88.33|88.27|88.5|88.43|88.51|88.45|88.33|88.27|16393
1655375490000|2022-06-16 10:31:30|88.49|88.41|88.48|88.41|88.5|88.41|88.47|88.4|10
1655375500000|2022-06-16 10:31:40|88.47|88.4|88.48|88.41|88.48|88.41|88.46|88.4|0
1655375510000|2022-06-16 10:31:50|88.47|88.4|88.49|88.44|88.52|88.45|88.47|88.4|0
1655375540000|2022-06-16 10:32:20|||||||||4489
1655375550000|2022-06-16 10:32:30|88.51|88.45|88.57|88.51|88.58|88.53|88.51|88.45|8514
1655375560000|2022-06-16 10:32:40|88.55|88.52|88.57|88.51|88.6|88.53|88.55|88.51|0
1655375570000|2022-06-16 10:32:50|88.59|88.52|88.62|88.54|88.64|88.56|88.57|88.51|400
1655375580000|2022-06-16 10:33:00|88.6||88.61||88.62||88.6||2257
1655375590000|2022-06-16 10:33:10|88.62|88.57|88.63|88.57|88.63|88.57|88.62|88.57|2
1655375610000|2022-06-16 10:33:30|88.64||88.63||88.64||88.63||0
1655375640000|2022-06-16 10:34:00|88.64|88.58|88.61|88.57|88.65|88.58|88.61|88.57|213
1655375650000|2022-06-16 10:34:10|88.6|88.56|88.57|88.49|88.6|88.56|88.56|88.49|2816
1655375660000|2022-06-16 10:34:20|88.55|88.51|88.56|88.51|88.56|88.51|88.55|88.51|0
1655375670000|2022-06-16 10:34:30|88.55||88.56||88.57||88.53||0
1655375680000|2022-06-16 10:34:40|88.55|88.48|88.5|88.44|88.57|88.5|88.48|88.44|8208
1655375690000|2022-06-16 10:34:50|88.49|88.43|88.48|88.43|88.49|88.44|88.47|88.4|0
1655375700000|2022-06-16 10:35:00||88.42||88.43||88.43||88.42|0
1655375710000|2022-06-16 10:35:10|88.47||88.47||88.47||88.47||0
1655375730000|2022-06-16 10:35:30|88.48|88.44|88.48|88.42|88.48|88.46|88.48|88.42|6129
1655375750000|2022-06-16 10:35:50|88.47|88.41|88.48|88.42|88.48|88.42|88.45|88.41|0
1655375760000|2022-06-16 10:36:00|88.47|88.41|88.48|88.44|88.48|88.44|88.47|88.41|7871
1655375770000|2022-06-16 10:36:10|88.47|88.43|88.46|88.41|88.48|88.43|88.46|88.41|0
1655375780000|2022-06-16 10:36:20|88.45||88.45||88.45||88.45||0
1655375790000|2022-06-16 10:36:30|88.42|88.4|88.42|88.41|88.42|88.41|88.42|88.4|2397
1655375800000|2022-06-16 10:36:40|88.44|88.42|88.49|88.43|88.49|88.43|88.44|88.42|4140
1655375810000|2022-06-16 10:36:50|88.46|88.42|88.5|88.44|88.51|88.44|88.46|88.41|218
1655375820000|2022-06-16 10:37:00|88.51|88.46|88.6|88.53|88.6|88.54|88.51|88.46|2302
1655375830000|2022-06-16 10:37:10||88.54||88.54||88.54||88.54|5
1655375840000|2022-06-16 10:37:20|88.59|88.53|88.59|88.53|88.59|88.55|88.59|88.53|10000
1655375850000|2022-06-16 10:37:30|88.6|88.54|88.62|88.59|88.65|88.59|88.58|88.52|3464
1655375870000|2022-06-16 10:37:50|88.61|88.57|88.61|88.55|88.61|88.57|88.6|88.55|1666
1655375880000|2022-06-16 10:38:00|88.62|88.56|88.57|88.52|88.62|88.57|88.57|88.52|896
1655375900000|2022-06-16 10:38:20||88.51||88.52||88.52||88.51|0
1655375920000|2022-06-16 10:38:40|88.56|88.51|88.57|88.52|88.58|88.52|88.56|88.51|10043
1655375930000|2022-06-16 10:38:50|88.58|88.51|88.57|88.51|88.58|88.51|88.57|88.51|155
1655375940000|2022-06-16 10:39:00|88.58|88.52|88.57|88.51|88.6|88.56|88.56|88.51|10822
1655375950000|2022-06-16 10:39:10|88.56|88.52|88.57|88.51|88.58|88.52|88.56|88.51|0
1655375970000|2022-06-16 10:39:30|88.56|88.49|88.49|88.44|88.56|88.49|88.48|88.41|3103
1655375980000|2022-06-16 10:39:40|88.5|88.45|88.49|88.43|88.51|88.46|88.49|88.42|0
1655375990000|2022-06-16 10:39:50|88.5|88.41|88.46|88.41|88.5|88.41|88.46|88.41|7
1655376000000|2022-06-16 10:40:00|88.45|88.39|88.42|88.37|88.45|88.39|88.42|88.36|2321
1655376010000|2022-06-16 10:40:10||88.36||88.36||88.37||88.36|0
1655376020000|2022-06-16 10:40:20|88.41|88.35|88.38|88.32|88.41|88.35|88.38|88.31|1131
1655376030000|2022-06-16 10:40:30|88.37|88.31|88.35|88.29|88.37|88.31|88.33|88.26|2500
1655376040000|2022-06-16 10:40:40|88.34|88.28|88.37|88.31|88.37|88.32|88.34|88.27|757
1655376050000|2022-06-16 10:40:50|88.35|88.32|88.37|88.34|88.37|88.34|88.35|88.32|238
1655376060000|2022-06-16 10:41:00|88.39|88.33|88.42|88.36|88.42|88.36|88.39|88.32|2295
1655376070000|2022-06-16 10:41:10|88.4|88.35|88.38|88.32|88.42|88.35|88.38|88.32|37
1655376080000|2022-06-16 10:41:20|88.39||88.36||88.39||88.35||0
1655376090000|2022-06-16 10:41:30|88.35|88.3|88.35|88.3|88.36|88.3|88.33|88.3|5096
1655376130000|2022-06-16 10:42:10|88.34|88.28|88.32|88.25|88.35|88.28|88.3|88.23|1793
1655376140000|2022-06-16 10:42:20|88.3|88.26|88.29|88.23|88.32|88.26|88.29|88.23|3197
1655376150000|2022-06-16 10:42:30|88.28|88.24|88.29|88.25|88.29|88.25|88.28|88.23|0
1655376160000|2022-06-16 10:42:40||88.24||88.25||88.25||88.23|0
1655376170000|2022-06-16 10:42:50||88.24||88.24||88.24||88.24|0
1655376180000|2022-06-16 10:43:00|88.28|88.23|88.28|88.22|88.29|88.24|88.27|88.21|0
1655376190000|2022-06-16 10:43:10|88.29|88.25|88.3|88.27|88.3|88.27|88.26|88.23|2996
1655376210000|2022-06-16 10:43:30|88.29|88.26|88.3|88.24|88.3|88.26|88.29|88.23|10500
1655376220000|2022-06-16 10:43:40|88.31|88.25|88.31|88.24|88.31|88.25|88.29|88.24|0
1655376230000|2022-06-16 10:43:50|88.3|88.25|88.34|88.32|88.37|88.32|88.3|88.24|7633
1655376240000|2022-06-16 10:44:00|88.33|88.31|88.41|88.36|88.42|88.36|88.33|88.31|51858
1655376250000|2022-06-16 10:44:10|||||||||16
1655376260000|2022-06-16 10:44:20|88.4||88.41||88.41||88.39||0
1655376270000|2022-06-16 10:44:30|88.42|88.37|88.42|88.36|88.43|88.37|88.42|88.36|58
1655376280000|2022-06-16 10:44:40|88.43||88.42||88.43||88.42||0
1655376290000|2022-06-16 10:44:50|88.41|88.38|88.45|88.39|88.48|88.42|88.41|88.38|1574
1655376300000|2022-06-16 10:45:00|88.44|88.38|88.4|88.36|88.44|88.38|88.4|88.36|0
1655376310000|2022-06-16 10:45:10|88.41||88.39||88.41||88.39||0
1655376320000|2022-06-16 10:45:20|88.38||88.38||88.38||88.38||0
1655376330000|2022-06-16 10:45:30|88.4|88.37|88.42|88.37|88.42|88.38|88.4|88.37|7143
1655376340000|2022-06-16 10:45:40|||||||||5407
1655376350000|2022-06-16 10:45:50|||||||||8
1655376360000|2022-06-16 10:46:00||88.39||88.37||88.39||88.37|0
1655376370000|2022-06-16 10:46:10|88.41|88.36|88.42|88.36|88.42|88.37|88.4|88.36|3743
1655376380000|2022-06-16 10:46:20||88.38||88.36||88.38||88.36|11
1655376390000|2022-06-16 10:46:30||88.37||88.36||88.37||88.36|0
1655376400000|2022-06-16 10:46:40|88.41||88.41||88.41||88.4||0
1655376410000|2022-06-16 10:46:50|88.4|88.35|88.38|88.35|88.4|88.35|88.38|88.35|7822
1655376430000|2022-06-16 10:47:10|88.4|88.37|88.43|88.37|88.43|88.4|88.4|88.37|50
1655376440000|2022-06-16 10:47:20|88.44|88.38|88.44|88.4|88.44|88.42|88.44|88.38|1266
1655376450000|2022-06-16 10:47:30|88.45|88.39|88.45|88.4|88.46|88.41|88.44|88.38|78
1655376460000|2022-06-16 10:47:40|88.43|88.39|88.5|88.46|88.53|88.47|88.43|88.39|13034
1655376470000|2022-06-16 10:47:50|88.51|88.47|88.52|88.47|88.52|88.47|88.5|88.47|13
1655376480000|2022-06-16 10:48:00|88.5||88.5||88.5||88.5||0
1655376490000|2022-06-16 10:48:10|||||||||114988
1655376500000|2022-06-16 10:48:20||88.45||88.45||88.45||88.45|0
1655376510000|2022-06-16 10:48:30||88.46||88.48||88.48||88.46|0
1655376530000|2022-06-16 10:48:50|88.52|88.49|88.58|88.55|88.62|88.56|88.52|88.49|5948
1655376540000|2022-06-16 10:49:00|88.59|88.53|88.59|88.54|88.59|88.56|88.59|88.51|81
1655376550000|2022-06-16 10:49:10|88.58|88.53|88.57|88.5|88.58|88.54|88.55|88.5|13927
1655376560000|2022-06-16 10:49:20||88.51||88.51||88.51||88.51|21000
1655376570000|2022-06-16 10:49:30|88.55||88.57||88.57||88.55||0
1655376580000|2022-06-16 10:49:40|88.55|88.5|88.54|88.5|88.57|88.5|88.52|88.5|727
1655376590000|2022-06-16 10:49:50||88.49||88.49||88.49||88.49|21002
1655376600000|2022-06-16 10:50:00||88.48||88.47||88.48||88.47|0
1655376610000|2022-06-16 10:50:10|88.5|88.46|88.43|88.36|88.5|88.46|88.42|88.35|2688
1655376620000|2022-06-16 10:50:20|88.42||88.41||88.42||88.41||5850
1655376630000|2022-06-16 10:50:30|88.42|88.37|88.43|88.39|88.48|88.41|88.41|88.37|25
1655376640000|2022-06-16 10:50:40|88.45|88.4|88.44|88.39|88.47|88.4|88.44|88.39|0
1655376650000|2022-06-16 10:50:50|88.45|88.4|88.47|88.41|88.47|88.41|88.45|88.4|1053
1655376660000|2022-06-16 10:51:00|88.46|88.4|88.46|88.4|88.47|88.41|88.44|88.39|3365
1655376670000|2022-06-16 10:51:10|88.47|88.41|88.45|88.4|88.47|88.42|88.45|88.4|0
1655376680000|2022-06-16 10:51:20|88.44|88.39|88.44|88.39|88.44|88.39|88.44|88.39|0
1655376690000|2022-06-16 10:51:30|88.45|88.4|88.45|88.41|88.45|88.41|88.45|88.39|0
1655376700000|2022-06-16 10:51:40|88.44|88.4|88.45|88.39|88.45|88.41|88.44|88.38|1105
1655376710000|2022-06-16 10:51:50||88.4||88.39||88.4||88.39|0
1655376720000|2022-06-16 10:52:00|88.44|88.4|88.44|88.4|88.44|88.4|88.44|88.4|0
1655376730000|2022-06-16 10:52:10|88.43|88.39|88.42|88.38|88.44|88.41|88.41|88.38|5406
1655376740000|2022-06-16 10:52:20|88.43|88.39|88.53|88.46|88.53|88.48|88.43|88.38|23215
1655376750000|2022-06-16 10:52:30|88.52|88.45|88.51|88.45|88.52|88.45|88.51|88.45|0
1655376760000|2022-06-16 10:52:40|88.5|88.44|88.49|88.43|88.5|88.44|88.44|88.39|3480
1655376780000|2022-06-16 10:53:00|88.5|88.44|88.49|88.44|88.5|88.44|88.49|88.44|8
1655376790000|2022-06-16 10:53:10|88.48|88.43|88.54|88.48|88.54|88.5|88.48|88.43|7723
1655376800000|2022-06-16 10:53:20|88.55|88.49|88.59|88.53|88.59|88.53|88.55|88.48|0
1655376810000|2022-06-16 10:53:30|88.58|88.52|88.64|88.57|88.66|88.59|88.58|88.51|0
1655376820000|2022-06-16 10:53:40||88.58||88.6||88.6||88.58|10
1655376830000|2022-06-16 10:53:50|88.67|88.61|88.66|88.62|88.69|88.62|88.66|88.61|196
1655376840000|2022-06-16 10:54:00|88.65|88.61|88.65|88.59|88.65|88.61|88.65|88.58|727
1655376850000|2022-06-16 10:54:10|88.66|88.61|88.66|88.63|88.66|88.63|88.66|88.59|105
1655376890000|2022-06-16 10:54:50|88.65|88.6|88.66|88.59|88.66|88.64|88.64|88.58|5295
1655376900000|2022-06-16 10:55:00|88.64|88.58|88.65|88.58|88.65|88.58|88.64|88.57|2
1655376910000|2022-06-16 10:55:10|88.64|88.57|88.55|88.5|88.65|88.58|88.55|88.5|0
1655376920000|2022-06-16 10:55:20|88.56|88.49|88.45|88.39|88.56|88.49|88.44|88.38|1838
1655376930000|2022-06-16 10:55:30|88.44|88.42|88.41|88.38|88.45|88.42|88.41|88.37|50
1655376940000|2022-06-16 10:55:40|88.43|88.39|88.5|88.45|88.5|88.46|88.39|88.35|24428
1655376950000|2022-06-16 10:55:50|88.49|88.42|88.55|88.5|88.57|88.5|88.47|88.42|36970
1655376960000|2022-06-16 10:56:00|88.56|88.51|88.54|88.48|88.59|88.54|88.54|88.48|6211
1655376970000|2022-06-16 10:56:10|88.55|88.49|88.57|88.52|88.57|88.52|88.55|88.49|16956
1655376980000|2022-06-16 10:56:20|88.58|88.53|88.58|88.53|88.58|88.53|88.58|88.53|0
1655376990000|2022-06-16 10:56:30||88.51||88.53||88.53||88.51|0
1655377000000|2022-06-16 10:56:40|88.57|88.54|88.59|88.53|88.59|88.54|88.57|88.53|1
1655377010000|2022-06-16 10:56:50|88.61|88.54|88.58|88.53|88.62|88.55|88.58|88.53|0
1655377020000|2022-06-16 10:57:00|88.57|88.5|88.52|88.46|88.58|88.5|88.52|88.46|731
1655377030000|2022-06-16 10:57:10|88.51|88.45|88.51|88.45|88.54|88.48|88.5|88.45|0
1655377040000|2022-06-16 10:57:20|88.52|88.46|88.51|88.45|88.53|88.46|88.5|88.45|57
1655377050000|2022-06-16 10:57:30|88.5|88.44|88.51|88.45|88.51|88.45|88.48|88.43|8005
1655377060000|2022-06-16 10:57:40|88.5||88.5||88.51||88.5||0
1655377080000|2022-06-16 10:58:00|88.49|88.46|88.51|88.45|88.52|88.46|88.49|88.45|0
1655377090000|2022-06-16 10:58:10|88.52|88.48|88.51|88.48|88.52|88.48|88.51|88.48|0
1655377100000|2022-06-16 10:58:20|88.5||88.5||88.5||88.5||0
1655377110000|2022-06-16 10:58:30|88.49|88.46|88.43|88.39|88.49|88.46|88.41|88.36|46284
1655377130000|2022-06-16 10:58:50|88.42|88.38|88.39|88.34|88.42|88.38|88.39|88.33|2825
1655377140000|2022-06-16 10:59:00|88.38|88.35|88.38|88.34|88.41|88.35|88.37|88.34|1655
1655377150000|2022-06-16 10:59:10|88.37||88.38||88.38||88.37||0
1655377170000|2022-06-16 10:59:30|88.36|88.32|88.33|88.27|88.36|88.32|88.33|88.26|738
1655377190000|2022-06-16 10:59:50|88.32|88.26|88.31|88.26|88.32|88.27|88.3|88.22|28
1655377200000|2022-06-16 11:00:00|88.33|88.28|89.15|89.03|89.24|89.08|88.31|88.28|52564
1655377210000|2022-06-16 11:00:10|89.08|89.01|88.86|88.8|89.15|89.01|88.85|88.57|57224
1655377220000|2022-06-16 11:00:20|88.84|88.79|88.58|88.51|88.84|88.79|88.58|88.31|0
1655377230000|2022-06-16 11:00:30|88.55|88.49|88.8|88.72|88.8|88.72|88.55|88.47|15999
1655377240000|2022-06-16 11:00:40|88.82|88.75|88.73|88.67|88.88|88.77|88.71|88.62|53130
1655377250000|2022-06-16 11:00:50|88.72|88.68|88.69|88.63|88.78|88.71|88.69|88.63|1147
1655377260000|2022-06-16 11:01:00|88.72|88.65|88.72|88.63|88.75|88.68|88.72|88.63|2500
1655377270000|2022-06-16 11:01:10|88.71|88.61|88.63|88.56|88.71|88.61|88.63|88.55|3349
1655377280000|2022-06-16 11:01:20|88.62|88.55|88.6|88.51|88.69|88.61|88.5|88.44|67153
1655377290000|2022-06-16 11:01:30|88.62|88.54|88.6|88.52|88.63|88.55|88.57|88.49|4168
1655377300000|2022-06-16 11:01:40|88.62|88.53|88.68|88.59|88.69|88.61|88.62|88.53|0
1655377310000|2022-06-16 11:01:50|88.66|88.58|88.62|88.53|88.66|88.58|88.57|88.52|8577
1655377320000|2022-06-16 11:02:00|88.63|88.52|88.72|88.62|88.8|88.72|88.6|88.52|236254
1655377330000|2022-06-16 11:02:10|88.71|88.6|88.59|88.53|88.71|88.6|88.5|88.44|155578
1655377340000|2022-06-16 11:02:20|88.56|88.51|88.56|88.52|88.59|88.52|88.49|88.41|19357
1655377350000|2022-06-16 11:02:30|88.55|88.49|88.49|88.44|88.56|88.5|88.48|88.44|8333
1655377360000|2022-06-16 11:02:40|88.5|88.45|88.52|88.47|88.52|88.48|88.5|88.44|4539
1655377370000|2022-06-16 11:02:50|88.51|88.45|88.53|88.45|88.54|88.45|88.5|88.44|896
1655377380000|2022-06-16 11:03:00|88.54|88.47|88.63|88.56|88.65|88.57|88.54|88.47|22112
1655377390000|2022-06-16 11:03:10|88.62|88.55|88.63|88.55|88.63|88.55|88.59|88.55|0
1655377400000|2022-06-16 11:03:20|88.62|88.52|88.55|88.5|88.62|88.52|88.55|88.5|1241
1655377410000|2022-06-16 11:03:30|88.57|88.49|88.57|88.49|88.57|88.49|88.57|88.49|0
1655377420000|2022-06-16 11:03:40||88.5||88.49||88.51||88.49|0
1655377430000|2022-06-16 11:03:50|88.56|88.48|88.5|88.41|88.56|88.51|88.48|88.39|8
1655377440000|2022-06-16 11:04:00|88.48|88.4|88.46|88.39|88.48|88.43|88.45|88.37|0
1655377450000|2022-06-16 11:04:10|88.45|88.41|88.43|88.37|88.45|88.41|88.39|88.32|11181
1655377460000|2022-06-16 11:04:20|88.44|88.38|88.48|88.41|88.49|88.41|88.41|88.38|2786
1655377470000|2022-06-16 11:04:30|88.46|88.39|88.41|88.37|88.46|88.39|88.41|88.33|727
1655377480000|2022-06-16 11:04:40|88.4|88.35|88.42|88.35|88.42|88.35|88.38|88.33|745
1655377490000|2022-06-16 11:04:50|88.43|88.34|88.51|88.43|88.52|88.45|88.43|88.34|225
1655377500000|2022-06-16 11:05:00|88.52|88.45|88.51|88.46|88.54|88.46|88.51|88.43|0
1655377510000|2022-06-16 11:05:10|88.53|88.5|88.56|88.52|88.58|88.52|88.53|88.48|1765
1655377520000|2022-06-16 11:05:20|88.58|88.53|88.7|88.62|88.72|88.64|88.58|88.53|5715
1655377530000|2022-06-16 11:05:30|88.68|88.61|88.68|88.61|88.7|88.63|88.68|88.61|173
1655377540000|2022-06-16 11:05:40|88.69|88.62|88.73|88.68|88.76|88.68|88.68|88.62|32
1655377550000|2022-06-16 11:05:50|88.71|88.67|88.61|88.54|88.75|88.67|88.6|88.54|7054
1655377560000|2022-06-16 11:06:00|88.59|88.53|88.63|88.55|88.63|88.55|88.59|88.52|0
1655377570000|2022-06-16 11:06:10|88.62|88.54|88.6|88.55|88.63|88.56|88.58|88.49|8373
1655377580000|2022-06-16 11:06:20|88.64|88.56|88.71|88.64|88.71|88.64|88.64|88.56|184
1655377590000|2022-06-16 11:06:30|88.7|88.63|88.71|88.64|88.71|88.64|88.7|88.63|0
1655377600000|2022-06-16 11:06:40|88.7|88.62|88.66|88.61|88.71|88.62|88.66|88.61|2918
1655377610000|2022-06-16 11:06:50||88.6||88.62||88.62||88.6|1108
1655377620000|2022-06-16 11:07:00|88.65|88.6|88.6|88.52|88.66|88.6|88.59|88.52|1357
1655377630000|2022-06-16 11:07:10|88.58|88.51|88.52|88.44|88.58|88.51|88.49|88.43|0
1655377640000|2022-06-16 11:07:20|88.48|88.43|88.51|88.44|88.52|88.44|88.48|88.43|0
1655377650000|2022-06-16 11:07:30|88.49|88.43|88.52|88.46|88.54|88.48|88.49|88.42|0
1655377660000|2022-06-16 11:07:40|88.51|88.45|88.41|88.33|88.52|88.46|88.41|88.33|31925
1655377670000|2022-06-16 11:07:50|88.4|88.34|88.35|88.31|88.4|88.35|88.35|88.28|4702
1655377680000|2022-06-16 11:08:00|88.36|88.33|88.46|88.4|88.46|88.4|88.35|88.31|36411
1655377690000|2022-06-16 11:08:10|88.47|88.41|88.45|88.41|88.48|88.41|88.43|88.39|12767
1655377700000|2022-06-16 11:08:20|88.46|88.43|88.56|88.51|88.56|88.52|88.46|88.43|8862
1655377710000|2022-06-16 11:08:30|88.57|88.53|88.57|88.53|88.57|88.55|88.57|88.51|2100
1655377720000|2022-06-16 11:08:40||88.54||88.55||88.55||88.54|0
1655377730000|2022-06-16 11:08:50|88.59|88.54|88.61|88.55|88.68|88.61|88.59|88.54|4643
1655377740000|2022-06-16 11:09:00|88.6|88.54|88.58|88.51|88.62|88.54|88.58|88.51|8415
1655377750000|2022-06-16 11:09:10|88.57|88.49|88.56|88.5|88.58|88.5|88.54|88.47|0
1655377760000|2022-06-16 11:09:20|88.58||88.58||88.58||88.58||449
1655377770000|2022-06-16 11:09:30|88.57|88.49|88.59|88.53|88.61|88.54|88.55|88.48|0
1655377780000|2022-06-16 11:09:40|88.6||88.58||88.6||88.57||5648
1655377790000|2022-06-16 11:09:50|88.59|88.54|88.6|88.54|88.6|88.55|88.58|88.53|0
1655377800000|2022-06-16 11:10:00|88.58|88.55|88.6|88.53|88.6|88.55|88.58|88.53|0
1655377810000|2022-06-16 11:10:10|88.58|88.51|88.48|88.43|88.58|88.51|88.45|88.43|8808
1655377820000|2022-06-16 11:10:20|88.47|88.42|88.47|88.43|88.47|88.43|88.47|88.41|0
1655377830000|2022-06-16 11:10:30|88.46|88.44|88.48|88.44|88.48|88.45|88.46|88.43|5684
1655377840000|2022-06-16 11:10:40||88.43||88.43||88.43||88.43|405
1655377850000|2022-06-16 11:10:50|88.47|88.44|88.48|88.43|88.48|88.44|88.47|88.43|0
1655377860000|2022-06-16 11:11:00||88.44||88.44||88.45||88.43|0
1655377870000|2022-06-16 11:11:10|88.5|88.45|88.53|88.48|88.54|88.48|88.5|88.45|1274
1655377880000|2022-06-16 11:11:20|88.54|88.49|88.54|88.49|88.54|88.5|88.53|88.48|2825
1655377900000|2022-06-16 11:11:40|||||||||1817
1655377910000|2022-06-16 11:11:50|88.53|88.48|88.54|88.5|88.54|88.5|88.53|88.48|0
1655377920000|2022-06-16 11:12:00|88.53|88.49|88.53|88.49|88.53|88.49|88.53|88.49|0
1655377930000|2022-06-16 11:12:10|88.52|88.48|88.57|88.52|88.57|88.52|88.5|88.46|3738
1655377940000|2022-06-16 11:12:20|88.56|88.51|88.54|88.5|88.58|88.54|88.54|88.49|6189
1655377950000|2022-06-16 11:12:30|88.53|88.48|88.51|88.46|88.54|88.48|88.49|88.46|145
1655377960000|2022-06-16 11:12:40|88.5|88.47|88.55|88.5|88.55|88.5|88.5|88.46|3536
1655377970000|2022-06-16 11:12:50|88.54|88.49|88.57|88.52|88.57|88.53|88.51|88.46|500
1655377980000|2022-06-16 11:13:00|88.56|88.53|88.57|88.52|88.57|88.54|88.56|88.52|3889
1655377990000|2022-06-16 11:13:10|88.59|88.53|88.61|88.56|88.62|88.56|88.59|88.52|1754
1655378000000|2022-06-16 11:13:20|88.62|88.58|88.59|88.53|88.64|88.59|88.59|88.53|0
1655378010000|2022-06-16 11:13:30|88.6|88.54|88.62|88.56|88.62|88.56|88.6|88.53|0
1655378020000|2022-06-16 11:13:40|88.61|88.55|88.62|88.56|88.62|88.56|88.6|88.54|0
1655378030000|2022-06-16 11:13:50|88.61|88.58|88.62|88.58|88.62|88.59|88.6|88.56|3731
1655378040000|2022-06-16 11:14:00|88.63|88.57|88.6|88.55|88.66|88.63|88.58|88.52|13307
1655378050000|2022-06-16 11:14:10||88.56||88.55||88.57||88.55|328
1655378060000|2022-06-16 11:14:20||88.56||88.55||88.56||88.55|0
1655378070000|2022-06-16 11:14:30|88.62|88.56|88.61|88.56|88.65|88.6|88.6|88.56|5598
1655378080000|2022-06-16 11:14:40|88.6|88.54|88.58|88.54|88.61|88.56|88.57|88.54|670
1655378090000|2022-06-16 11:14:50|88.57|88.52|88.51|88.46|88.57|88.52|88.5|88.44|4093
1655378100000|2022-06-16 11:15:00|88.49|88.45|88.51|88.45|88.52|88.47|88.47|88.41|0
1655378110000|2022-06-16 11:15:10|88.49|88.44|88.49|88.43|88.52|88.47|88.48|88.43|2354
1655378120000|2022-06-16 11:15:20|88.48|88.42|88.44|88.4|88.49|88.43|88.44|88.4|0
1655378130000|2022-06-16 11:15:30|88.43|88.41|88.44|88.41|88.44|88.41|88.43|88.41|0
1655378140000|2022-06-16 11:15:40||88.4||88.4||88.41||88.4|0
1655378150000|2022-06-16 11:15:50|88.43|88.41|88.44|88.41|88.44|88.41|88.43|88.41|160
1655378160000|2022-06-16 11:16:00||88.4||88.4||88.4||88.4|0
1655378170000|2022-06-16 11:16:10|88.46|88.41|88.46|88.42|88.51|88.47|88.45|88.4|335
1655378180000|2022-06-16 11:16:20|88.45|88.4|88.48|88.42|88.49|88.43|88.45|88.4|84
1655378190000|2022-06-16 11:16:30|88.5|88.43|88.49|88.44|88.55|88.49|88.48|88.43|661
1655378200000|2022-06-16 11:16:40|88.5|88.43|88.48|88.42|88.5|88.44|88.47|88.42|0
1655378210000|2022-06-16 11:16:50|88.5|88.43|88.49|88.44|88.5|88.45|88.47|88.42|0
1655378220000|2022-06-16 11:17:00|88.48|88.43|88.47|88.42|88.5|88.45|88.47|88.42|2827
1655378230000|2022-06-16 11:17:10|88.48|88.41|88.48|88.42|88.5|88.47|88.46|88.4|13
1655378240000|2022-06-16 11:17:20|88.47|88.41|88.48|88.41|88.48|88.42|88.47|88.41|0
1655378250000|2022-06-16 11:17:30|88.47|88.4|88.46|88.41|88.48|88.41|88.46|88.4|0
1655378260000|2022-06-16 11:17:40||88.42||88.42||88.42||88.41|0
1655378270000|2022-06-16 11:17:50|88.49|88.43|88.53|88.48|88.55|88.5|88.49|88.43|1432
1655378280000|2022-06-16 11:18:00|88.52|88.47|88.54|88.5|88.54|88.5|88.52|88.47|0
1655378290000|2022-06-16 11:18:10|88.53|88.49|88.52|88.48|88.53|88.5|88.5|88.46|70408
1655378300000|2022-06-16 11:18:20|88.54|88.49|88.6|88.54|88.65|88.59|88.54|88.48|3989
1655378310000|2022-06-16 11:18:30|88.61|88.55|88.62|88.57|88.62|88.57|88.59|88.54|0
1655378320000|2022-06-16 11:18:40|88.63|88.58|88.63|88.57|88.69|88.63|88.63|88.57|0
1655378330000|2022-06-16 11:18:50|88.62|88.56|88.63|88.56|88.64|88.57|88.61|88.56|950
1655378340000|2022-06-16 11:19:00|88.64|88.57|88.63|88.58|88.66|88.61|88.63|88.57|0
1655378350000|2022-06-16 11:19:10|88.62||88.62||88.63||88.62||0
1655378380000|2022-06-16 11:19:40|88.61|88.59|88.6|88.55|88.61|88.59|88.6|88.55|52
1655378390000|2022-06-16 11:19:50|88.58|88.54|88.59|88.55|88.6|88.55|88.58|88.54|0
1655378400000|2022-06-16 11:20:00|88.57|88.54|88.56|88.53|88.59|88.54|88.56|88.5|101
1655378410000|2022-06-16 11:20:10|88.59|88.52|88.59|88.54|88.59|88.56|88.59|88.52|48728
1655378420000|2022-06-16 11:20:20|88.58|88.53|88.58|88.52|88.58|88.53|88.56|88.5|2000
1655378430000|2022-06-16 11:20:30|88.54|88.51|88.55|88.48|88.56|88.51|88.52|88.46|3288
1655378440000|2022-06-16 11:20:40|88.54|88.49|88.52|88.49|88.54|88.5|88.52|88.49|0
1655378450000|2022-06-16 11:20:50|88.54|88.47|88.49|88.44|88.54|88.47|88.47|88.43|72069
1655378460000|2022-06-16 11:21:00|88.5|88.45|88.5|88.46|88.52|88.47|88.48|88.43|3100
1655378470000|2022-06-16 11:21:10|88.49|88.47|88.49|88.44|88.5|88.47|88.49|88.44|0
1655378480000|2022-06-16 11:21:20|88.5|88.45|88.5|88.45|88.5|88.45|88.5|88.44|0
1655378490000|2022-06-16 11:21:30|88.49|88.46|88.49|88.46|88.49|88.46|88.49|88.46|0
1655378500000|2022-06-16 11:21:40|88.47|88.43|88.43|88.4|88.47|88.43|88.43|88.4|2793
1655378510000|2022-06-16 11:21:50|88.45|88.41|88.43|88.4|88.45|88.41|88.43|88.4|12000
1655378520000|2022-06-16 11:22:00|88.45|88.41|88.49|88.44|88.49|88.45|88.45|88.4|2688
1655378530000|2022-06-16 11:22:10||88.45||88.44||88.46||88.44|0
1655378540000|2022-06-16 11:22:20|88.48|88.45|88.48|88.44|88.48|88.46|88.48|88.43|0
1655378550000|2022-06-16 11:22:30|88.49|88.45|88.5|88.47|88.53|88.48|88.49|88.45|295
1655378560000|2022-06-16 11:22:40|||||||||60000
1655378570000|2022-06-16 11:22:50|88.52|88.48|88.54|88.48|88.55|88.49|88.51|88.47|2999
1655378580000|2022-06-16 11:23:00|88.55|88.49|88.54|88.48|88.6|88.55|88.54|88.48|5455
1655378590000|2022-06-16 11:23:10|88.56|88.49|88.58|88.52|88.6|88.55|88.55|88.48|0
1655378600000|2022-06-16 11:23:20||88.53||88.53||88.53||88.51|0
1655378610000|2022-06-16 11:23:30|88.6|88.54|88.59|88.53|88.63|88.58|88.59|88.52|0
1655378620000|2022-06-16 11:23:40|88.58|88.54|88.58|88.53|88.6|88.54|88.58|88.51|0
1655378630000|2022-06-16 11:23:50|88.59|88.52|88.58|88.53|88.6|88.54|88.57|88.5|0
1655378640000|2022-06-16 11:24:00|88.59|88.52|88.6|88.55|88.61|88.55|88.58|88.52|0
1655378650000|2022-06-16 11:24:10||88.54||88.53||88.54||88.53|0
1655378660000|2022-06-16 11:24:20|88.59|88.52|88.54|88.48|88.59|88.52|88.51|88.46|0
1655378670000|2022-06-16 11:24:30|88.56|88.49|88.55|88.49|88.56|88.5|88.55|88.49|5
1655378680000|2022-06-16 11:24:40|88.53|88.5|88.53|88.49|88.53|88.5|88.53|88.48|0
1655378690000|2022-06-16 11:24:50||88.48||88.48||88.48||88.47|0
1655378700000|2022-06-16 11:25:00|88.52|88.5|88.51|88.45|88.52|88.5|88.5|88.44|3
1655378710000|2022-06-16 11:25:10|88.52|88.46|88.5|88.45|88.53|88.46|88.49|88.44|14
1655378720000|2022-06-16 11:25:20|88.44|88.44|88.44|88.4|88.49|88.44|88.42|88.37|101407
1655378730000|2022-06-16 11:25:30|88.42|88.38|88.42|88.4|88.42|88.4|88.41|88.37|4146
1655378740000|2022-06-16 11:25:40|88.41|88.39|88.41|88.4|88.41|88.4|88.41|88.39|8151
1655378750000|2022-06-16 11:25:50||88.39||88.4||88.4||88.39|0
1655378760000|2022-06-16 11:26:00|88.43|88.41|88.45|88.41|88.46|88.41|88.41|88.41|1292
1655378770000|2022-06-16 11:26:10|88.47|88.42|88.51|88.44|88.6|88.53|88.47|88.41|34312
1655378780000|2022-06-16 11:26:20|88.49|88.45|88.72|88.65|88.75|88.68|88.49|88.44|19626
1655378790000|2022-06-16 11:26:30|88.7|88.64|88.63|88.57|88.75|88.69|88.57|88.51|5000
1655378800000|2022-06-16 11:26:40|88.61|88.56|88.62|88.56|88.65|88.58|88.57|88.5|7781
1655378810000|2022-06-16 11:26:50|88.61|88.55|88.57|88.51|88.62|88.56|88.57|88.51|0
1655378820000|2022-06-16 11:27:00|88.59|88.52|88.49|88.43|88.59|88.53|88.46|88.4|675
1655378830000|2022-06-16 11:27:10|88.51|88.44|88.62|88.57|88.65|88.58|88.49|88.43|2500
1655378840000|2022-06-16 11:27:20|88.63|88.58|88.67|88.62|88.71|88.63|88.63|88.58|4475
1655378850000|2022-06-16 11:27:30|88.66|88.61|88.67|88.61|88.67|88.61|88.65|88.57|0
1655378860000|2022-06-16 11:27:40|88.66|88.62|88.67|88.63|88.67|88.63|88.65|88.59|0
1655378870000|2022-06-16 11:27:50||88.64||88.63||88.64||88.62|25
1655378880000|2022-06-16 11:28:00|88.66|88.6|88.63|88.56|88.66|88.6|88.61|88.55|1925
1655378890000|2022-06-16 11:28:10|88.64|88.57|88.74|88.66|88.74|88.66|88.63|88.57|71430
1655378900000|2022-06-16 11:28:20|88.76|88.69|88.73|88.66|88.78|88.71|88.7|88.64|2500
1655378910000|2022-06-16 11:28:30|88.72|88.65|88.76|88.7|88.82|88.74|88.71|88.64|4215
1655378920000|2022-06-16 11:28:40|88.77|88.69|88.78|88.72|88.79|88.73|88.76|88.68|0
1655378930000|2022-06-16 11:28:50|88.77|88.71|88.74|88.67|88.78|88.72|88.72|88.65|0
1655378940000|2022-06-16 11:29:00|88.72|88.66|88.76|88.7|88.78|88.71|88.72|88.65|0
1655378950000|2022-06-16 11:29:10|88.75|88.68|88.69|88.63|88.76|88.69|88.67|88.63|3837
1655378960000|2022-06-16 11:29:20|88.68|88.61|88.65|88.57|88.68|88.61|88.61|88.55|2984
1655378970000|2022-06-16 11:29:30|88.64|88.58|88.65|88.58|88.68|88.6|88.63|88.56|0
1655378980000|2022-06-16 11:29:40|88.64|88.57|88.66|88.59|88.67|88.61|88.64|88.57|0
1655378990000|2022-06-16 11:29:50|88.67|88.6|88.65|88.59|88.67|88.61|88.64|88.59|50010
1655379000000|2022-06-16 11:30:00|88.66|88.57|88.65|88.58|88.66|88.59|88.63|88.56|0
1655379010000|2022-06-16 11:30:10|88.64|88.57|88.71|88.65|88.72|88.65|88.63|88.57|6
1655379020000|2022-06-16 11:30:20|88.72|88.63|88.71|88.64|88.72|88.65|88.69|88.63|0
1655379030000|2022-06-16 11:30:30|88.7|88.63|88.71|88.66|88.72|88.66|88.69|88.63|19
1655379040000|2022-06-16 11:30:40|88.72|88.67|88.71|88.66|88.72|88.67|88.71|88.66|0
1655379050000|2022-06-16 11:30:50|88.72||88.71||88.72||88.71||0
1655379060000|2022-06-16 11:31:00|88.7|88.65|88.69|88.63|88.71|88.65|88.69|88.63|6749
1655379070000|2022-06-16 11:31:10|88.68|88.64|88.62|88.57|88.68|88.64|88.6|88.54|3152
1655379080000|2022-06-16 11:31:20|88.63||88.62||88.63||88.6||5011
1655379090000|2022-06-16 11:31:30|88.6|88.55|88.6|88.56|88.6|88.57|88.58|88.51|1135
1655379100000|2022-06-16 11:31:40|88.59|88.55|88.6|88.53|88.6|88.56|88.59|88.53|0
1655379110000|2022-06-16 11:31:50|88.59|88.54|88.58|88.52|88.62|88.55|88.58|88.52|7288
1655379120000|2022-06-16 11:32:00|88.56|88.51|88.53|88.49|88.56|88.51|88.53|88.47|0
1655379130000|2022-06-16 11:32:10|88.52|88.47|88.51|88.46|88.53|88.47|88.5|88.46|2869
1655379140000|2022-06-16 11:32:20|88.5|88.44|88.46|88.41|88.5|88.44|88.46|88.4|1791
1655379150000|2022-06-16 11:32:30|88.45|88.4|88.47|88.43|88.51|88.46|88.45|88.4|7847
1655379160000|2022-06-16 11:32:40|88.5|88.44|88.53|88.46|88.54|88.47|88.5|88.44|1847
1655379170000|2022-06-16 11:32:50|88.54|88.47|88.52|88.47|88.56|88.49|88.51|88.45|0
1655379180000|2022-06-16 11:33:00|88.54|88.46|88.49|88.43|88.55|88.46|88.49|88.43|3
1655379190000|2022-06-16 11:33:10|88.48|88.42|88.47|88.4|88.48|88.42|88.44|88.4|0
1655379200000|2022-06-16 11:33:20|88.45|88.41|88.48|88.41|88.48|88.42|88.45|88.4|0
1655379210000|2022-06-16 11:33:30|88.5|88.42|88.58|88.54|88.62|88.56|88.5|88.41|13960
1655379220000|2022-06-16 11:33:40|88.59|88.53|88.57|88.52|88.6|88.53|88.57|88.52|0
1655379230000|2022-06-16 11:33:50|88.58|88.53|88.6|88.53|88.6|88.53|88.55|88.53|0
1655379240000|2022-06-16 11:34:00|88.59|88.52|88.57|88.53|88.6|88.53|88.57|88.52|5
1655379250000|2022-06-16 11:34:10|88.59|88.54|88.62|88.55|88.62|88.56|88.59|88.54|2
1655379260000|2022-06-16 11:34:20|88.61|88.56|88.6|88.55|88.64|88.57|88.6|88.55|1106
1655379270000|2022-06-16 11:34:30|88.61|88.53|88.6|88.55|88.61|88.56|88.58|88.53|0
1655379280000|2022-06-16 11:34:40|88.59|88.53|88.6|88.54|88.6|88.56|88.58|88.53|0
1655379290000|2022-06-16 11:34:50|88.59|88.53|88.6|88.55|88.6|88.56|88.58|88.53|0
1655379300000|2022-06-16 11:35:00|88.59|88.53|88.59|88.53|88.6|88.55|88.57|88.53|0
1655379310000|2022-06-16 11:35:10|88.6|88.54|88.58|88.53|88.6|88.56|88.58|88.53|0
1655379320000|2022-06-16 11:35:20|88.59|88.54|88.6|88.55|88.6|88.55|88.59|88.53|0
1655379330000|2022-06-16 11:35:30|88.62|88.56|88.71|88.64|88.74|88.67|88.62|88.56|1372
1655379340000|2022-06-16 11:35:40|88.7|88.65|88.72|88.65|88.72|88.65|88.69|88.64|0
1655379350000|2022-06-16 11:35:50|88.71|88.64|88.68|88.62|88.71|88.64|88.67|88.61|0
1655379360000|2022-06-16 11:36:00|88.69|88.63|88.68|88.62|88.7|88.65|88.68|88.62|1932
1655379370000|2022-06-16 11:36:10|88.69|88.63|88.69|88.62|88.7|88.65|88.68|88.62|0
1655379380000|2022-06-16 11:36:20|88.68|88.63|88.7|88.64|88.7|88.65|88.67|88.63|0
1655379390000|2022-06-16 11:36:30|88.69|88.63|88.7|88.63|88.7|88.64|88.69|88.63|0
1655379400000|2022-06-16 11:36:40|88.69|88.64|88.73|88.67|88.73|88.69|88.69|88.63|2655
1655379410000|2022-06-16 11:36:50|88.72|88.65|88.72|88.66|88.73|88.66|88.72|88.65|0
1655379420000|2022-06-16 11:37:00|88.71|88.65|88.69|88.62|88.71|88.65|88.68|88.62|0
1655379430000|2022-06-16 11:37:10|88.7|88.63|88.69|88.64|88.72|88.65|88.69|88.62|5
1655379440000|2022-06-16 11:37:20|88.68|88.65|88.68|88.62|88.68|88.65|88.68|88.62|0
1655379450000|2022-06-16 11:37:30|88.67|88.63|88.67|88.63|88.69|88.63|88.67|88.62|0
1655379460000|2022-06-16 11:37:40|88.66|88.64|88.6|88.55|88.66|88.65|88.59|88.53|3527
1655379470000|2022-06-16 11:37:50|88.59|88.54|88.6|88.55|88.6|88.56|88.58|88.53|4575
1655379480000|2022-06-16 11:38:00|88.59|88.54|88.6|88.55|88.6|88.55|88.59|88.53|0
1655379490000|2022-06-16 11:38:10||88.56||88.55||88.56||88.55|0
1655379500000|2022-06-16 11:38:20|88.58|88.54|88.52|88.48|88.58|88.54|88.52|88.46|1222
1655379540000|2022-06-16 11:39:00|88.53|88.49|88.6|88.56|88.63|88.58|88.53|88.49|14116
1655379550000|2022-06-16 11:39:10|88.61|88.57|88.6|88.57|88.68|88.65|88.6|88.56|53
1655379560000|2022-06-16 11:39:20|88.61|88.55|88.6|88.54|88.64|88.55|88.6|88.54|0
1655379570000|2022-06-16 11:39:30|88.59|88.53|88.56|88.52|88.59|88.53|88.56|88.52|6212
1655379580000|2022-06-16 11:39:40|88.55|88.51|88.54|88.49|88.55|88.51|88.53|88.49|1016
1655379590000|2022-06-16 11:39:50|88.55|88.5|88.58|88.52|88.59|88.53|88.54|88.5|2068
1655379600000|2022-06-16 11:40:00|88.57|88.51|88.53|88.49|88.57|88.51|88.53|88.49|0
1655379610000|2022-06-16 11:40:10|88.49|88.48|88.53|88.48|88.53|88.48|88.48|88.45|7516
1655379620000|2022-06-16 11:40:20|88.54|88.49|88.55|88.51|88.55|88.51|88.54|88.49|0
1655379630000|2022-06-16 11:40:30||88.5||88.49||88.5||88.49|0
1655379640000|2022-06-16 11:40:40|88.54|88.5|88.55|88.5|88.55|88.5|88.5|88.44|10951
1655379650000|2022-06-16 11:40:50|88.54|88.49|88.52|88.48|88.55|88.5|88.51|88.48|1819
1655379660000|2022-06-16 11:41:00|88.51|88.49|88.52|88.48|88.52|88.49|88.49|88.44|12134
1655379670000|2022-06-16 11:41:10|88.54|88.51|88.62|88.57|88.64|88.58|88.54|88.51|4955
1655379680000|2022-06-16 11:41:20|88.63|88.58|88.59|88.54|88.64|88.58|88.59|88.54|6609
1655379690000|2022-06-16 11:41:30|88.54|88.53|88.54|88.5|88.59|88.53|88.54|88.49|4000
1655379700000|2022-06-16 11:41:40|88.57|88.51|88.57|88.53|88.6|88.55|88.57|88.51|100
1655379710000|2022-06-16 11:41:50|88.56|88.54|88.57|88.54|88.57|88.54|88.56|88.52|0
1655379720000|2022-06-16 11:42:00||88.55||88.54||88.55||88.54|0
1655379730000|2022-06-16 11:42:10|88.56|88.52|88.53|88.48|88.56|88.52|88.53|88.48|1628
1655379740000|2022-06-16 11:42:20|88.54|88.49|88.52|88.48|88.54|88.49|88.5|88.46|2000
1655379770000|2022-06-16 11:42:50|88.51|88.47|88.52|88.47|88.52|88.47|88.5|88.44|6353
1655379780000|2022-06-16 11:43:00|88.51||88.52||88.52||88.51||12
1655379790000|2022-06-16 11:43:10|88.51|88.46|88.52|88.46|88.52|88.46|88.51|88.45|0
1655379800000|2022-06-16 11:43:20|88.5|88.45|88.55|88.5|88.55|88.52|88.5|88.45|9722
1655379810000|2022-06-16 11:43:30|88.54|88.49|88.52|88.48|88.54|88.49|88.52|88.46|2668
1655379820000|2022-06-16 11:43:40|88.51|88.46|88.52|88.46|88.52|88.48|88.49|88.44|32416
1655379830000|2022-06-16 11:43:50|88.53|88.47|88.55|88.49|88.56|88.51|88.51|88.47|149
1655379840000|2022-06-16 11:44:00|88.56|88.5|88.51|88.46|88.56|88.5|88.51|88.46|0
1655379850000|2022-06-16 11:44:10|88.49|88.45|88.51|88.45|88.52|88.47|88.49|88.42|22428
1655379860000|2022-06-16 11:44:20|88.5|88.46|88.51|88.45|88.51|88.46|88.5|88.45|3045
1655379870000|2022-06-16 11:44:30|88.5|88.44|88.54|88.5|88.54|88.51|88.5|88.43|43577
1655379880000|2022-06-16 11:44:40|88.55|88.51|88.51|88.47|88.56|88.51|88.5|88.45|9255
1655379890000|2022-06-16 11:44:50|88.52|88.46|88.37|88.32|88.53|88.46|88.37|88.32|3247
1655379900000|2022-06-16 11:45:00|88.35|88.3|88.33|88.27|88.35|88.3|88.33|88.26|0
1655379910000|2022-06-16 11:45:10|88.32|88.26|88.35|88.29|88.35|88.29|88.32|88.24|42
1655379920000|2022-06-16 11:45:20|88.34|88.28|88.33|88.25|88.35|88.28|88.3|88.25|0
1655379930000|2022-06-16 11:45:30|88.31|88.27|88.3|88.24|88.34|88.27|88.3|88.24|86
1655379940000|2022-06-16 11:45:40|88.31|88.25|88.31|88.25|88.31|88.25|88.31|88.24|0
1655379950000|2022-06-16 11:45:50||88.27||88.27||88.27||88.24|0
1655379960000|2022-06-16 11:46:00|88.28|88.24|88.28|88.24|88.28|88.24|88.28|88.24|0
1655379970000|2022-06-16 11:46:10|88.27|88.22|88.2|88.15|88.27|88.22|88.2|88.15|3486
1655379980000|2022-06-16 11:46:20|88.22|88.16|88.31|88.24|88.31|88.24|88.22|88.16|3776
1655379990000|2022-06-16 11:46:30|88.3||88.3||88.3||88.3||2
1655380000000|2022-06-16 11:46:40|88.29|88.23|88.3|88.23|88.3|88.23|88.27|88.21|697
1655380010000|2022-06-16 11:46:50|88.29|88.22|88.27|88.21|88.29|88.22|88.26|88.19|14596
1655380020000|2022-06-16 11:47:00|88.28|88.22|88.28|88.21|88.28|88.22|88.27|88.21|18
1655380030000|2022-06-16 11:47:10|88.26|88.2|88.22|88.16|88.28|88.21|88.22|88.14|682
1655380040000|2022-06-16 11:47:20|88.25|88.17|88.2|88.14|88.25|88.18|88.2|88.14|700
1655380050000|2022-06-16 11:47:30|88.21|88.12|88.22|88.15|88.23|88.17|88.19|88.12|0
1655380060000|2022-06-16 11:47:40|88.23|88.16|88.22|88.16|88.23|88.17|88.2|88.14|0
1655380070000|2022-06-16 11:47:50|88.21|88.15|88.22|88.16|88.22|88.17|88.21|88.15|0
1655380080000|2022-06-16 11:48:00|88.21|88.15|88.2|88.14|88.22|88.15|88.19|88.13|0
1655380090000|2022-06-16 11:48:10|88.19|88.13|88.18|88.13|88.2|88.14|88.18|88.13|0
1655380100000|2022-06-16 11:48:20|88.17|88.12|88.29|88.26|88.35|88.28|88.17|88.12|82333
1655380110000|2022-06-16 11:48:30|88.32||88.32||88.34||88.32||0
1655380130000|2022-06-16 11:48:50|88.31|88.24|88.28|88.24|88.31|88.26|88.26|88.24|4011
1655380140000|2022-06-16 11:49:00|88.27|88.21|88.31|88.24|88.32|88.25|88.25|88.2|3747
1655380150000|2022-06-16 11:49:10|88.3|88.23|88.29|88.22|88.31|88.24|88.27|88.2|0
1655380160000|2022-06-16 11:49:20||88.23||88.22||88.23||88.21|0
1655380170000|2022-06-16 11:49:30|88.28||88.29||88.29||88.28||11732
1655380180000|2022-06-16 11:49:40|88.28||88.26||88.28||88.26||0
1655380190000|2022-06-16 11:49:50|88.25|88.23|88.27|88.23|88.29|88.23|88.25|88.22|10193
1655380200000|2022-06-16 11:50:00|88.23|88.22|88.26|88.22|88.26|88.23|88.23|88.22|2240
1655380210000|2022-06-16 11:50:10|88.28|88.23|88.28|88.25|88.29|88.25|88.28|88.23|0
1655380220000|2022-06-16 11:50:20|88.27|88.24|88.26|88.2|88.27|88.24|88.26|88.2|9929
1655380230000|2022-06-16 11:50:30|88.23|88.21|88.28|88.24|88.28|88.24|88.23|88.2|22092
1655380240000|2022-06-16 11:50:40|88.27|88.23|88.27|88.23|88.29|88.23|88.25|88.2|19038
1655380250000|2022-06-16 11:50:50||88.24||88.23||88.24||88.21|5081
1655380260000|2022-06-16 11:51:00|88.23|88.21|88.27|88.22|88.28|88.23|88.21|88.2|9352
1655380270000|2022-06-16 11:51:10|||||||||747
1655380280000|2022-06-16 11:51:20|88.28|88.23|88.33|88.28|88.35|88.29|88.28|88.23|30761
1655380290000|2022-06-16 11:51:30||88.3||88.28||88.3||88.28|0
1655380300000|2022-06-16 11:51:40|||||||||4
1655380310000|2022-06-16 11:51:50||88.3||88.3||88.3||88.3|0
1655380320000|2022-06-16 11:52:00|88.34|88.31|88.38|88.34|88.39|88.35|88.34|88.31|5017
1655380340000|2022-06-16 11:52:20|88.37|88.31|88.34|88.27|88.37|88.31|88.34|88.27|7
1655380350000|2022-06-16 11:52:30|88.32|88.28|88.26|88.2|88.32|88.29|88.26|88.2|0
1655380360000|2022-06-16 11:52:40|88.25|88.21|88.28|88.21|88.28|88.21|88.24|88.2|0
1655380370000|2022-06-16 11:52:50|88.29|88.23|88.3|88.23|88.3|88.24|88.29|88.23|56
1655380380000|2022-06-16 11:53:00|88.31|88.25|88.28|88.23|88.31|88.25|88.28|88.23|0
1655380410000|2022-06-16 11:53:30|88.27|88.22|88.28|88.22|88.28|88.23|88.27|88.2|1138
1655380420000|2022-06-16 11:53:40|88.27|88.23|88.28|88.23|88.28|88.24|88.27|88.23|0
1655380440000|2022-06-16 11:54:00|88.31|88.24|88.3|88.25|88.31|88.26|88.3|88.23|207
1655380450000|2022-06-16 11:54:10||88.23||88.25||88.25||88.23|0
1655380460000|2022-06-16 11:54:20|88.29|88.23|88.29|88.23|88.3|88.25|88.28|88.23|3398
1655380470000|2022-06-16 11:54:30|88.28||88.28||88.29||88.28||0
1655380480000|2022-06-16 11:54:40|88.29||88.29||88.29||88.27||0
1655380500000|2022-06-16 11:55:00|88.26|88.2|88.19|88.14|88.29|88.2|88.18|88.14|3552
1655380510000|2022-06-16 11:55:10|88.2|88.13|88.19|88.15|88.2|88.15|88.18|88.13|0
1655380520000|2022-06-16 11:55:20|88.18||88.18||88.18||88.18||0
1655380530000|2022-06-16 11:55:30|88.17|88.12|88.14|88.1|88.17|88.12|88.14|88.08|2184
1655380540000|2022-06-16 11:55:40|88.13|88.08|88.14|88.1|88.16|88.11|88.08|88.03|12140
1655380550000|2022-06-16 11:55:50|88.16|88.11|88.22|88.16|88.24|88.18|88.16|88.11|10188
1655380560000|2022-06-16 11:56:00|88.24|88.17|88.25|88.22|88.25|88.22|88.24|88.17|4
1655380570000|2022-06-16 11:56:10|88.24|88.21|88.23|88.17|88.24|88.21|88.23|88.16|906
1655380580000|2022-06-16 11:56:20|88.22|88.16|88.22|88.15|88.22|88.16|88.22|88.15|0
1655380590000|2022-06-16 11:56:30|88.23|88.16|88.24|88.17|88.24|88.18|88.22|88.15|1276
1655380600000|2022-06-16 11:56:40|88.23|88.16|88.23|88.16|88.23|88.16|88.23|88.16|658
1655380610000|2022-06-16 11:56:50|88.22|88.15|88.14|88.09|88.23|88.16|88.12|88.06|11835
1655380620000|2022-06-16 11:57:00|88.15|88.1|88.15|88.09|88.15|88.12|88.15|88.09|2715
1655380630000|2022-06-16 11:57:10|88.1|88.08|88.14|88.1|88.15|88.1|88.1|88.08|11188
1655380640000|2022-06-16 11:57:20|88.13|88.07|88.12|88.06|88.14|88.07|88.11|88.05|1289
1655380650000|2022-06-16 11:57:30||88.07||88.08||88.08||88.07|0
1655380660000|2022-06-16 11:57:40|88.13|88.09|88.13|88.09|88.13|88.1|88.13|88.09|1428
1655380670000|2022-06-16 11:57:50|88.14|88.1|88.22|88.16|88.22|88.17|88.14|88.1|2272
1655380680000|2022-06-16 11:58:00|88.21|88.15|88.21|88.15|88.24|88.17|88.19|88.14|0
1655380690000|2022-06-16 11:58:10|88.2|88.14|88.21|88.16|88.21|88.16|88.2|88.13|0
1655380700000|2022-06-16 11:58:20||88.15||88.15||88.15||88.15|0
1655380710000|2022-06-16 11:58:30||88.16||88.16||88.16||88.16|160
1655380720000|2022-06-16 11:58:40|88.23|88.17|88.27|88.24|88.33|88.26|88.23|88.17|37717
1655380730000|2022-06-16 11:58:50|88.26|88.22|88.34|88.3|88.38|88.31|88.26|88.22|69382
1655380740000|2022-06-16 11:59:00|||||||||7246
1655380750000|2022-06-16 11:59:10|88.35|88.31|88.36|88.3|88.4|88.33|88.35|88.3|0
1655380760000|2022-06-16 11:59:20|88.34||88.34||88.34||88.34||0
1655380780000|2022-06-16 11:59:40|88.33|88.29|88.33|88.3|88.34|88.3|88.33|88.29|4107
1655380790000|2022-06-16 11:59:50|88.32|88.29|88.33|88.3|88.33|88.3|88.32|88.29|24067
1655380800000|2022-06-16 12:00:00|88.32|88.29|88.33|88.3|88.33|88.3|88.32|88.29|16412
1655380810000|2022-06-16 12:00:10|||||||||9
1655380820000|2022-06-16 12:00:20|88.32|88.31|88.23|88.17|88.32|88.31|88.22|88.16|25349
1655380830000|2022-06-16 12:00:30|88.24|88.18|88.25|88.23|88.25|88.23|88.24|88.18|1160
1655380840000|2022-06-16 12:00:40|88.24|88.2|88.24|88.17|88.24|88.2|88.22|88.17|2007
1655380850000|2022-06-16 12:00:50|88.22|88.18|88.25|88.22|88.25|88.22|88.22|88.18|2049
1655380860000|2022-06-16 12:01:00|88.26|88.23|88.31|88.24|88.33|88.27|88.26|88.23|9326
1655380870000|2022-06-16 12:01:10|88.29|88.25|88.25|88.22|88.29|88.25|88.25|88.22|2013
1655380880000|2022-06-16 12:01:20|||||||||1000
1655380910000|2022-06-16 12:01:50|88.28|88.23|88.27|88.25|88.29|88.26|88.27|88.23|311
1655380920000|2022-06-16 12:02:00||88.26||88.25||88.26||88.25|0
1655380930000|2022-06-16 12:02:10|88.29|88.26|88.29|88.26|88.29|88.26|88.29|88.26|249
1655380940000|2022-06-16 12:02:20|88.32|88.28|88.33|88.26|88.34|88.29|88.31|88.25|4369
1655380950000|2022-06-16 12:02:30|88.34|88.27|88.34|88.3|88.34|88.31|88.34|88.27|35
1655380960000|2022-06-16 12:02:40|88.38|88.32|88.46|88.4|88.49|88.42|88.38|88.32|230
1655380970000|2022-06-16 12:02:50|88.43|88.39|88.39|88.35|88.43|88.39|88.37|88.32|8926
1655380990000|2022-06-16 12:03:10|88.41||88.41||88.41||88.41||118
1655381000000|2022-06-16 12:03:20|88.39|88.36|88.39|88.37|88.39|88.37|88.39|88.36|0
1655381010000|2022-06-16 12:03:30||88.36||88.35||88.36||88.35|0
1655381020000|2022-06-16 12:03:40|88.38|88.34|88.38|88.32|88.38|88.34|88.32|88.26|4575
1655381030000|2022-06-16 12:03:50|88.37|88.31|88.37|88.33|88.37|88.34|88.37|88.31|14
1655381040000|2022-06-16 12:04:00|88.4|88.35|88.4|88.35|88.43|88.37|88.38|88.33|1164
1655381050000|2022-06-16 12:04:10|88.42|88.34|88.43|88.38|88.43|88.38|88.4|88.34|0
1655381060000|2022-06-16 12:04:20|88.44|88.39|88.41|88.39|88.44|88.4|88.41|88.39|0
1655381090000|2022-06-16 12:04:50||88.38||88.37||88.38||88.37|6
1655381100000|2022-06-16 12:05:00||88.36||88.37||88.37||88.35|0
1655381110000|2022-06-16 12:05:10||88.38||88.38||88.39||88.37|0
1655381120000|2022-06-16 12:05:20|||||||||1141
1655381130000|2022-06-16 12:05:30|88.43|88.39|88.46|88.41|88.49|88.44|88.43|88.39|217
1655381140000|2022-06-16 12:05:40|88.45|88.4|88.43|88.38|88.45|88.4|88.41|88.37|2
1655381150000|2022-06-16 12:05:50|88.41|88.37|88.43|88.39|88.43|88.39|88.41|88.37|0
1655381160000|2022-06-16 12:06:00|88.45|88.4|88.43|88.42|88.46|88.42|88.43|88.4|0
1655381170000|2022-06-16 12:06:10|88.46|88.4|88.51|88.45|88.54|88.49|88.46|88.4|11035
1655381180000|2022-06-16 12:06:20||88.46||88.46||88.46||88.45|0
1655381190000|2022-06-16 12:06:30|88.53|88.45|88.52|88.46|88.53|88.48|88.52|88.45|0
1655381210000|2022-06-16 12:06:50|88.51|88.47|88.53|88.48|88.53|88.48|88.51|88.47|5276
1655381220000|2022-06-16 12:07:00||88.49||88.5||88.52||88.48|1095
1655381240000|2022-06-16 12:07:20||88.49||88.48||88.49||88.48|100
1655381250000|2022-06-16 12:07:30||88.5||88.48||88.5||88.48|12352
1655381260000|2022-06-16 12:07:40||88.49||88.51||88.51||88.49|113
1655381270000|2022-06-16 12:07:50||88.49||88.51||88.51||88.48|9
1655381280000|2022-06-16 12:08:00|88.54|88.52|88.6|88.54|88.6|88.54|88.54|88.51|10200
1655381290000|2022-06-16 12:08:10|88.58|88.53|88.61|88.57|88.61|88.57|88.58|88.53|0
1655381300000|2022-06-16 12:08:20|88.62|88.59|88.63|88.58|88.63|88.59|88.62|88.57|0
1655381310000|2022-06-16 12:08:30|88.64|88.6|88.65|88.6|88.66|88.6|88.64|88.58|0
1655381320000|2022-06-16 12:08:40|88.66|88.61|88.69|88.63|88.7|88.65|88.66|88.61|724
1655381330000|2022-06-16 12:08:50|88.7|88.64|88.69|88.63|88.7|88.64|88.69|88.63|0
1655381340000|2022-06-16 12:09:00|88.67|88.64|88.69|88.64|88.69|88.64|88.67|88.64|0
1655381350000|2022-06-16 12:09:10|88.7|88.66|88.7|88.64|88.7|88.66|88.7|88.64|0
1655381360000|2022-06-16 12:09:20|88.69|88.66|88.69|88.64|88.69|88.66|88.69|88.64|0
1655381370000|2022-06-16 12:09:30|88.7|88.65|88.78|88.71|88.78|88.72|88.7|88.65|3049
1655381380000|2022-06-16 12:09:40|88.79|88.72|88.78|88.72|88.8|88.74|88.78|88.71|0
1655381400000|2022-06-16 12:10:00||88.73||88.72||88.73||88.72|0
1655381410000|2022-06-16 12:10:10|88.8|88.73|88.8|88.74|88.81|88.75|88.78|88.73|330
1655381420000|2022-06-16 12:10:20||88.76||88.76||88.76||88.76|1159
1655381430000|2022-06-16 12:10:30|88.79|88.77|88.82|88.76|88.83|88.77|88.79|88.76|5477
1655381440000|2022-06-16 12:10:40|88.83|88.78|88.83|88.79|88.86|88.8|88.83|88.76|14327
1655381450000|2022-06-16 12:10:50||88.8||88.79||88.8||88.79|0
1655381460000|2022-06-16 12:11:00|88.84||88.85||88.86||88.84||2
1655381470000|2022-06-16 12:11:10|88.84|88.78|88.84|88.78|88.84|88.78|88.84|88.78|0
1655381480000|2022-06-16 12:11:20|88.85|88.8|88.85|88.8|88.85|88.8|88.85|88.8|0
1655381490000|2022-06-16 12:11:30||88.78||88.8||88.83||88.78|859
1655381500000|2022-06-16 12:11:40|88.87|88.81|88.87|88.82|88.89|88.82|88.87|88.81|145
1655381510000|2022-06-16 12:11:50||88.83||88.82||88.83||88.82|669
1655381530000|2022-06-16 12:12:10|88.86|88.8|88.84|88.8|88.86|88.8|88.84|88.79|625
1655381540000|2022-06-16 12:12:20|88.88|88.83|88.89|88.83|88.9|88.83|88.88|88.83|167
1655381550000|2022-06-16 12:12:30|88.88|88.81|88.86|88.8|88.88|88.81|88.84|88.79|0
1655381560000|2022-06-16 12:12:40|88.87|88.81|88.87|88.8|88.89|88.84|88.87|88.8|4903
1655381570000|2022-06-16 12:12:50|88.88|88.81|88.89|88.83|88.9|88.85|88.88|88.81|2439
1655381580000|2022-06-16 12:13:00|88.88|88.85|88.88|88.85|88.88|88.85|88.88|88.85|0
1655381590000|2022-06-16 12:13:10|88.86|88.83|88.88|88.83|88.88|88.83|88.86|88.8|14
1655381600000|2022-06-16 12:13:20|88.86||88.86||88.86||88.86||0
1655381610000|2022-06-16 12:13:30|88.87|88.84|88.89|88.83|88.89|88.84|88.86|88.83|6362
1655381630000|2022-06-16 12:13:50|88.88|88.84|88.79|88.73|88.89|88.85|88.79|88.73|8154
1655381640000|2022-06-16 12:14:00|88.8|88.72|88.84|88.77|88.86|88.79|88.8|88.72|4913
1655381650000|2022-06-16 12:14:10|88.83||88.82||88.83||88.82||11261
1655381670000|2022-06-16 12:14:30|88.81|88.76|88.8|88.73|88.81|88.76|88.77|88.73|1989
1655381680000|2022-06-16 12:14:40|88.82|88.74|88.81|88.75|88.82|88.77|88.81|88.73|0
1655381690000|2022-06-16 12:14:50|88.8|88.73|88.78|88.73|88.81|88.73|88.77|88.73|2500
1655381700000|2022-06-16 12:15:00|88.77|88.71|88.75|88.71|88.77|88.72|88.73|88.67|2168
1655381720000|2022-06-16 12:15:20|88.74|88.7|88.75|88.68|88.75|88.7|88.74|88.68|2500
1655381730000|2022-06-16 12:15:30||88.69||88.69||88.7||88.68|0
1655381740000|2022-06-16 12:15:40|88.74|88.68|88.75|88.7|88.75|88.7|88.74|88.67|5
1655381750000|2022-06-16 12:15:50|88.74|88.69|88.75|88.68|88.75|88.7|88.73|88.67|0
1655381760000|2022-06-16 12:16:00|88.73|88.67|88.73|88.68|88.73|88.69|88.73|88.67|5505
1655381770000|2022-06-16 12:16:10||88.67||88.67||88.67||88.67|0
1655381780000|2022-06-16 12:16:20|88.75|88.68|88.74|88.71|88.75|88.72|88.74|88.68|3979
1655381790000|2022-06-16 12:16:30|88.75|88.73|88.8|88.75|88.84|88.78|88.75|88.73|7163
1655381800000|2022-06-16 12:16:40|88.79|88.74|88.79|88.74|88.8|88.75|88.79|88.74|0
1655381810000|2022-06-16 12:16:50|88.8|88.73|88.75|88.7|88.8|88.73|88.74|88.69|4959
1655381820000|2022-06-16 12:17:00|88.76|88.71|88.77|88.72|88.8|88.74|88.76|88.71|449
1655381830000|2022-06-16 12:17:10|88.76|88.71|88.73|88.68|88.76|88.71|88.73|88.67|2500
1655381840000|2022-06-16 12:17:20|88.72|88.67|88.72|88.67|88.72|88.67|88.72|88.67|0
1655381850000|2022-06-16 12:17:30|88.71|88.65|88.71|88.66|88.72|88.67|88.69|88.64|17505
1655381860000|2022-06-16 12:17:40|88.72|88.67|88.71|88.68|88.73|88.68|88.71|88.65|2323
1655381870000|2022-06-16 12:17:50|88.7|88.67|88.71|88.65|88.71|88.67|88.65|88.59|8386
1655381880000|2022-06-16 12:18:00|88.72|88.66|88.69|88.63|88.73|88.69|88.69|88.63|18320
1655381890000|2022-06-16 12:18:10|88.7|88.65|88.71|88.65|88.71|88.66|88.7|88.65|4650
1655381900000|2022-06-16 12:18:20|88.7|88.66|88.71|88.67|88.71|88.67|88.7|88.66|0
1655381920000|2022-06-16 12:18:40|88.7|88.66|88.71|88.66|88.71|88.66|88.69|88.65|2797
1655381940000|2022-06-16 12:19:00|88.7|88.65|88.64|88.59|88.7|88.65|88.64|88.58|7640
1655381950000|2022-06-16 12:19:10|88.63|88.58|88.63|88.56|88.64|88.6|88.62|88.56|0
1655381960000|2022-06-16 12:19:20|88.62|88.57|88.63|88.57|88.63|88.57|88.62|88.57|0
1655381970000|2022-06-16 12:19:30|88.62|88.56|88.58|88.53|88.62|88.56|88.58|88.52|4811
1655381980000|2022-06-16 12:19:40|88.59|88.52|88.58|88.52|88.6|88.52|88.58|88.52|100
1655381990000|2022-06-16 12:19:50|88.57||88.58||88.58||88.57||0
1655382000000|2022-06-16 12:20:00|88.6|88.53|88.58|88.53|88.6|88.56|88.58|88.52|895
1655382010000|2022-06-16 12:20:10||88.52||88.52||88.55||88.52|11
1655382020000|2022-06-16 12:20:20|88.59|88.53|88.64|88.58|88.66|88.61|88.59|88.52|5871
1655382030000|2022-06-16 12:20:30|88.63||88.64||88.65||88.63||0
1655382040000|2022-06-16 12:20:40|88.63|88.59|88.64|88.58|88.64|88.59|88.63|88.57|5000
1655382060000|2022-06-16 12:21:00|88.65|88.59|88.77|88.71|88.78|88.72|88.65|88.59|146
1655382070000|2022-06-16 12:21:10|88.76|88.68|88.75|88.68|88.77|88.69|88.73|88.68|927
1655382080000|2022-06-16 12:21:20|88.74|88.69|88.74|88.68|88.75|88.69|88.74|88.68|1000
1655382090000|2022-06-16 12:21:30|88.75|88.69|88.74|88.68|88.75|88.69|88.74|88.68|0
1655382100000|2022-06-16 12:21:40|88.75|88.69|88.74|88.68|88.75|88.69|88.74|88.68|0
1655382110000|2022-06-16 12:21:50|88.76|88.69|88.74|88.69|88.76|88.7|88.74|88.68|51
1655382120000|2022-06-16 12:22:00||88.68||88.69||88.69||88.68|200
1655382130000|2022-06-16 12:22:10||88.68||88.71||88.72||88.68|36272
1655382140000|2022-06-16 12:22:20|88.76|88.73|88.8|88.75|88.81|88.76|88.76|88.73|2017
1655382150000|2022-06-16 12:22:30|88.81|88.76|88.8|88.75|88.84|88.79|88.8|88.75|0
1655382160000|2022-06-16 12:22:40|88.82|88.77|88.82|88.77|88.82|88.77|88.8|88.77|0
1655382170000|2022-06-16 12:22:50|88.81||88.82||88.82||88.81||0
1655382190000|2022-06-16 12:23:10|88.83|88.78|88.83|88.8|88.83|88.8|88.83|88.78|0
1655382200000|2022-06-16 12:23:20|88.82|88.77|88.83|88.77|88.83|88.78|88.81|88.77|20004
1655382210000|2022-06-16 12:23:30||88.78||88.78||88.78||88.78|0
1655382220000|2022-06-16 12:23:40|88.81|88.77|88.81|88.77|88.81|88.77|88.81|88.77|0
1655382250000|2022-06-16 12:24:10|88.8|88.74|88.77|88.72|88.8|88.75|88.76|88.71|8492
1655382260000|2022-06-16 12:24:20|88.76|88.71|88.76|88.72|88.76|88.72|88.76|88.7|0
1655382270000|2022-06-16 12:24:30||88.71||88.71||88.71||88.71|48
1655382280000|2022-06-16 12:24:40|88.78|88.7|88.72|88.67|88.78|88.7|88.72|88.66|0
1655382300000|2022-06-16 12:25:00|88.73|88.66|88.71|88.66|88.73|88.66|88.71|88.66|206
1655382310000|2022-06-16 12:25:10|88.69|88.65|88.72|88.66|88.73|88.67|88.69|88.65|6007
1655382320000|2022-06-16 12:25:20|88.73|88.67|88.71|88.67|88.73|88.68|88.71|88.66|0
1655382330000|2022-06-16 12:25:30||88.66||88.67||88.67||88.66|0
1655382340000|2022-06-16 12:25:40||88.66||88.65||88.66||88.65|0
1655382350000|2022-06-16 12:25:50|88.7|88.66|88.7|88.65|88.7|88.66|88.7|88.65|0
1655382370000|2022-06-16 12:26:10|88.69|88.64|88.68|88.63|88.69|88.65|88.66|88.61|5899
1655382380000|2022-06-16 12:26:20|88.67|88.62|88.67|88.62|88.67|88.62|88.67|88.62|0
1655382390000|2022-06-16 12:26:30|88.65|88.63|88.61|88.55|88.66|88.63|88.61|88.55|646
1655382400000|2022-06-16 12:26:40|88.6|88.56|88.58|88.53|88.6|88.56|88.58|88.52|2247
1655382410000|2022-06-16 12:26:50|88.59||88.58||88.6||88.58||0
1655382420000|2022-06-16 12:27:00|88.57|88.52|88.58|88.52|88.58|88.52|88.55|88.48|896
1655382430000|2022-06-16 12:27:10|88.57||88.57||88.57||88.57||0
1655382440000|2022-06-16 12:27:20|88.58|88.53|88.56|88.53|88.58|88.53|88.56|88.53|0
1655382450000|2022-06-16 12:27:30||88.52||88.52||88.52||88.52|0
1655382460000|2022-06-16 12:27:40|88.58|88.53|88.56|88.52|88.58|88.55|88.56|88.52|5425
1655382470000|2022-06-16 12:27:50||88.51||88.52||88.52||88.51|0
1655382480000|2022-06-16 12:28:00||88.54||88.52||88.54||88.52|6554
1655382510000|2022-06-16 12:28:30|88.55|88.51|88.56|88.49|88.56|88.51|88.55|88.49|2403
1655382530000|2022-06-16 12:28:50||88.5||88.51||88.52||88.49|0
1655382540000|2022-06-16 12:29:00|88.57|88.5|88.55|88.5|88.57|88.5|88.55|88.5|0
1655382550000|2022-06-16 12:29:10|88.53|88.49|88.49|88.46|88.53|88.51|88.49|88.43|8172
1655382560000|2022-06-16 12:29:20|88.46|88.44|88.47|88.42|88.49|88.44|88.46|88.4|12161
1655382580000|2022-06-16 12:29:40|88.46|88.41|88.46|88.4|88.46|88.41|88.45|88.4|6247
1655382590000|2022-06-16 12:29:50|88.45||88.45||88.45||88.45||196
1655382600000|2022-06-16 12:30:00|88.44|88.39|88.42|88.34|88.44|88.39|88.42|88.34|8500
1655382610000|2022-06-16 12:30:10|88.44|88.35|88.57|88.48|88.61|88.54|88.44|88.35|9881
1655382620000|2022-06-16 12:30:20|88.55|88.5|88.55|88.5|88.55|88.52|88.55|88.5|89233
1655382630000|2022-06-16 12:30:30|88.54|88.51|88.51|88.45|88.54|88.51|88.51|88.45|9714
1655382640000|2022-06-16 12:30:40|88.53|88.46|88.47|88.43|88.53|88.47|88.46|88.41|3142
1655382650000|2022-06-16 12:30:50||88.44||88.43||88.44||88.43|0
1655382660000|2022-06-16 12:31:00|88.46|88.42|88.45|88.42|88.46|88.42|88.45|88.38|1494
1655382670000|2022-06-16 12:31:10||88.41||88.42||88.42||88.39|0
1655382690000|2022-06-16 12:31:30|88.47|88.43|88.52|88.46|88.53|88.47|88.47|88.43|25062
1655382700000|2022-06-16 12:31:40|88.51|88.45|88.45|88.41|88.51|88.45|88.44|88.38|0
1655382710000|2022-06-16 12:31:50|88.44||88.46||88.47||88.44||252
1655382720000|2022-06-16 12:32:00|88.45|88.39|88.46|88.41|88.48|88.42|88.41|88.35|13901
1655382730000|2022-06-16 12:32:10|88.45|88.4|88.53|88.48|88.54|88.48|88.45|88.39|3852
1655382740000|2022-06-16 12:32:20|88.52|88.47|88.52|88.46|88.55|88.49|88.51|88.46|0
1655382750000|2022-06-16 12:32:30|88.51|88.44|88.46|88.43|88.52|88.46|88.46|88.41|0
1655382760000|2022-06-16 12:32:40|88.43|88.41|88.44|88.4|88.46|88.44|88.43|88.39|5481
1655382770000|2022-06-16 12:32:50|88.43|88.39|88.45|88.39|88.45|88.39|88.4|88.34|13882
1655382780000|2022-06-16 12:33:00|88.46|88.4|88.44|88.39|88.46|88.41|88.44|88.39|0
1655382790000|2022-06-16 12:33:10|88.43|88.37|88.43|88.37|88.43|88.37|88.42|88.37|0
1655382800000|2022-06-16 12:33:20|88.44|88.38|88.44|88.38|88.44|88.38|88.44|88.38|0
1655382810000|2022-06-16 12:33:30|88.43|88.39|88.44|88.38|88.44|88.41|88.43|88.38|0
1655382820000|2022-06-16 12:33:40|88.43|88.37|88.43|88.37|88.43|88.38|88.41|88.35|2139
1655382830000|2022-06-16 12:33:50|88.44|88.38|88.44|88.39|88.44|88.4|88.43|88.37|0
1655382840000|2022-06-16 12:34:00|88.43|88.37|88.42|88.37|88.44|88.37|88.4|88.34|8859
1655382850000|2022-06-16 12:34:10||88.38||88.38||88.39||88.37|0
1655382860000|2022-06-16 12:34:20|88.41|88.37|88.42|88.36|88.42|88.37|88.41|88.35|0
1655382870000|2022-06-16 12:34:30|88.41|88.35|88.33|88.27|88.42|88.36|88.32|88.27|5154
1655382880000|2022-06-16 12:34:40|88.34|88.28|88.38|88.31|88.4|88.34|88.34|88.27|15771
1655382890000|2022-06-16 12:34:50|88.37|88.29|88.32|88.27|88.38|88.3|88.32|88.27|4529
1655382900000|2022-06-16 12:35:00|88.34|88.3|88.24|88.2|88.35|88.31|88.24|88.17|27356
1655382910000|2022-06-16 12:35:10|88.25|88.21|88.26|88.22|88.27|88.22|88.25|88.2|3465
1655382920000|2022-06-16 12:35:20|88.27|88.23|88.31|88.26|88.31|88.26|88.24|88.21|16066
1655382930000|2022-06-16 12:35:30|88.33|88.27|88.39|88.33|88.42|88.35|88.31|88.26|39
1655382940000|2022-06-16 12:35:40|88.38|88.32|88.38|88.31|88.39|88.33|88.35|88.3|4715
1655382950000|2022-06-16 12:35:50|88.37|88.32|88.36|88.31|88.37|88.32|88.36|88.3|0
1655382960000|2022-06-16 12:36:00|88.35|88.29|88.36|88.31|88.36|88.33|88.35|88.29|30792
1655382970000|2022-06-16 12:36:10|88.35|88.32|88.37|88.34|88.37|88.34|88.33|88.29|58423
1655382980000|2022-06-16 12:36:20|88.38|88.35|88.45|88.39|88.48|88.41|88.38|88.35|10671
1655382990000|2022-06-16 12:36:30|88.47|88.38|88.54|88.47|88.55|88.49|88.46|88.37|0
1655383000000|2022-06-16 12:36:40|88.53|88.46|88.5|88.44|88.54|88.48|88.5|88.44|2
1655383010000|2022-06-16 12:36:50|88.49|88.43|88.48|88.42|88.5|88.43|88.48|88.41|0
1655383020000|2022-06-16 12:37:00|88.47|88.4|88.43|88.37|88.47|88.4|88.42|88.36|0
1655383030000|2022-06-16 12:37:10|88.42|88.36|88.47|88.4|88.48|88.42|88.42|88.36|25
1655383040000|2022-06-16 12:37:20|88.48|88.43|88.47|88.4|88.49|88.43|88.46|88.4|0
1655383050000|2022-06-16 12:37:30|88.46|88.39|88.48|88.41|88.48|88.42|88.45|88.38|0
1655383060000|2022-06-16 12:37:40|88.47|88.4|88.56|88.5|88.59|88.51|88.47|88.39|0
1655383070000|2022-06-16 12:37:50|88.55|88.49|88.6|88.53|88.63|88.55|88.55|88.48|310
1655383080000|2022-06-16 12:38:00|88.59|88.52|88.58|88.52|88.6|88.52|88.58|88.52|26
1655383090000|2022-06-16 12:38:10|88.59||88.58||88.59||88.58||0
1655383110000|2022-06-16 12:38:30|||||||||500
1655383120000|2022-06-16 12:38:40|88.6|88.55|88.67|88.59|88.69|88.62|88.6|88.55|3299
1655383130000|2022-06-16 12:38:50|88.66|88.61|88.68|88.61|88.68|88.61|88.65|88.59|0
1655383140000|2022-06-16 12:39:00|88.67|88.6|88.65|88.58|88.68|88.61|88.65|88.58|0
1655383150000|2022-06-16 12:39:10|88.67|88.57|88.68|88.6|88.68|88.62|88.67|88.57|0
1655383160000|2022-06-16 12:39:20|88.67|88.61|88.66|88.58|88.68|88.61|88.66|88.58|0
1655383170000|2022-06-16 12:39:30|88.65|88.57|88.66|88.59|88.67|88.59|88.64|88.57|0
1655383180000|2022-06-16 12:39:40|88.65|88.6|88.65|88.58|88.65|88.6|88.64|88.57|0
1655383190000|2022-06-16 12:39:50|88.64||88.64||88.64||88.64||16
1655383200000|2022-06-16 12:40:00|88.65||88.64||88.65||88.64||0
1655383210000|2022-06-16 12:40:10|88.65||88.64||88.65||88.64||0
1655383220000|2022-06-16 12:40:20|88.63|88.57|88.63|88.58|88.64|88.58|88.61|88.55|2140
1655383230000|2022-06-16 12:40:30||88.59||88.59||88.59||88.58|1000
1655383240000|2022-06-16 12:40:40|||||||||1552
1655383250000|2022-06-16 12:40:50|88.62|88.58|88.63|88.58|88.63|88.58|88.61|88.58|11285
1655383260000|2022-06-16 12:41:00|88.62||88.63||88.63||88.62||0
1655383280000|2022-06-16 12:41:20|88.64||88.64||88.64||88.63||6000
1655383290000|2022-06-16 12:41:30|88.63|88.57|88.59|88.54|88.63|88.57|88.59|88.53|3278
1655383300000|2022-06-16 12:41:40|88.6|88.55|88.61|88.55|88.61|88.55|88.6|88.55|0
1655383310000|2022-06-16 12:41:50|88.59||88.59||88.59||88.59||0
1655383320000|2022-06-16 12:42:00||88.54||88.54||88.54||88.54|500
1655383330000|2022-06-16 12:42:10|88.58|88.53|88.53|88.48|88.58|88.53|88.51|88.46|0
1655383350000|2022-06-16 12:42:30|88.51|88.46|88.52|88.48|88.53|88.48|88.5|88.46|593
1655383360000|2022-06-16 12:42:40|88.53|88.49|88.52|88.47|88.55|88.49|88.52|88.47|3095
1655383370000|2022-06-16 12:42:50|88.51|88.48|88.51|88.48|88.51|88.48|88.51|88.48|0
1655383380000|2022-06-16 12:43:00|88.5|88.47|88.51|88.46|88.52|88.47|88.5|88.43|0
1655383390000|2022-06-16 12:43:10|88.5|88.47|88.5|88.44|88.5|88.47|88.5|88.44|0
1655383400000|2022-06-16 12:43:20|88.49|88.45|88.47|88.41|88.5|88.45|88.44|88.39|6287
1655383410000|2022-06-16 12:43:30|88.49|88.4|88.53|88.47|88.58|88.51|88.49|88.4|5338
1655383420000|2022-06-16 12:43:40|88.54|88.48|88.53|88.47|88.55|88.5|88.52|88.46|12
1655383430000|2022-06-16 12:43:50||88.48||88.48||88.5||88.47|0
1655383440000|2022-06-16 12:44:00|88.52|88.47|88.52|88.46|88.56|88.5|88.5|88.45|2655
1655383450000|2022-06-16 12:44:10|88.49|88.47|88.43|88.36|88.49|88.47|88.41|88.34|1234
1655383460000|2022-06-16 12:44:20|88.42|88.38|88.43|88.36|88.43|88.38|88.42|88.36|0
1655383470000|2022-06-16 12:44:30|88.42|88.37|88.44|88.4|88.47|88.42|88.4|88.33|26225
1655383480000|2022-06-16 12:44:40||88.41||88.42||88.42||88.41|0
1655383490000|2022-06-16 12:44:50||88.41||88.4||88.42||88.39|0
1655383500000|2022-06-16 12:45:00||88.41||88.39||88.41||88.39|0
1655383510000|2022-06-16 12:45:10||88.42||88.42||88.42||88.39|0
1655383520000|2022-06-16 12:45:20||88.4||88.39||88.41||88.39|1229
1655383530000|2022-06-16 12:45:30|88.43|88.38|88.44|88.4|88.44|88.41|88.43|88.38|0
1655383550000|2022-06-16 12:45:50|88.45|88.41|88.43|88.39|88.46|88.41|88.43|88.38|3935
1655383560000|2022-06-16 12:46:00|88.44|88.4|88.45|88.39|88.47|88.41|88.44|88.39|4
1655383570000|2022-06-16 12:46:10|88.44|88.4|88.44|88.4|88.46|88.4|88.44|88.4|0
1655383580000|2022-06-16 12:46:20|88.46|88.41|88.5|88.45|88.54|88.49|88.46|88.41|7481
1655383590000|2022-06-16 12:46:30|88.48|88.44|88.48|88.43|88.5|88.45|88.48|88.42|5000
1655383600000|2022-06-16 12:46:40||88.42||88.42||88.42||88.42|0
1655383610000|2022-06-16 12:46:50||88.43||88.43||88.43||88.43|0
1655383620000|2022-06-16 12:47:00|88.49|88.44|88.5|88.46|88.5|88.46|88.49|88.44|0
1655383630000|2022-06-16 12:47:10|88.49|88.44|88.48|88.42|88.49|88.44|88.48|88.42|5
1655383640000|2022-06-16 12:47:20|||||||||60
1655383650000|2022-06-16 12:47:30|||||||||6
1655383670000|2022-06-16 12:47:50|88.47|88.41|88.45|88.39|88.47|88.41|88.44|88.39|1142
1655383680000|2022-06-16 12:48:00|88.46|88.42|88.44|88.42|88.46|88.42|88.44|88.4|4090
1655383690000|2022-06-16 12:48:10|88.43|88.4|88.43|88.38|88.44|88.4|88.41|88.35|6
1655383700000|2022-06-16 12:48:20|88.44|88.39|88.44|88.39|88.44|88.4|88.44|88.39|1131
1655383710000|2022-06-16 12:48:30|88.43|88.38|88.43|88.37|88.43|88.38|88.43|88.37|0
1655383720000|2022-06-16 12:48:40|88.42|88.38|88.43|88.39|88.43|88.39|88.42|88.37|10
1655383730000|2022-06-16 12:48:50||88.4||88.4||88.4||88.4|0
1655383740000|2022-06-16 12:49:00||88.39||88.39||88.4||88.37|0
1655383750000|2022-06-16 12:49:10||88.38||88.39||88.4||88.37|0
1655383760000|2022-06-16 12:49:20|88.42|88.38|88.42|88.37|88.42|88.38|88.42|88.37|0
1655383770000|2022-06-16 12:49:30|88.41|88.38|88.45|88.43|88.48|88.43|88.41|88.37|12885
1655383780000|2022-06-16 12:49:40||88.41||88.4||88.41||88.4|0
1655383790000|2022-06-16 12:49:50|88.44|88.39|88.43|88.4|88.45|88.4|88.41|88.37|4137
1655383800000|2022-06-16 12:50:00|88.45|88.41|88.54|88.48|88.55|88.5|88.45|88.41|2196
1655383810000|2022-06-16 12:50:10|88.56|88.49|88.54|88.48|88.56|88.5|88.51|88.45|794
1655383820000|2022-06-16 12:50:20|88.53|88.47|88.54|88.48|88.54|88.48|88.52|88.46|4
1655383830000|2022-06-16 12:50:30|88.53|88.47|88.54|88.48|88.54|88.5|88.52|88.47|0
1655383840000|2022-06-16 12:50:40|88.53|88.5|88.61|88.57|88.62|88.57|88.53|88.48|38
1655383850000|2022-06-16 12:50:50|88.6|88.56|88.52|88.47|88.6|88.57|88.52|88.47|0
1655383860000|2022-06-16 12:51:00|88.53|88.48|88.52|88.47|88.54|88.49|88.52|88.47|0
1655383870000|2022-06-16 12:51:10|88.54|88.48|88.54|88.49|88.54|88.49|88.54|88.48|54
1655383880000|2022-06-16 12:51:20|88.53|88.48|88.54|88.48|88.54|88.49|88.52|88.47|1000
1655383890000|2022-06-16 12:51:30|88.53|88.47|88.54|88.48|88.54|88.48|88.52|88.47|0
1655383900000|2022-06-16 12:51:40|88.52|88.47|88.52|88.47|88.52|88.47|88.52|88.47|0
1655383910000|2022-06-16 12:51:50|88.53|88.48|88.52|88.49|88.54|88.49|88.52|88.48|0
1655383920000|2022-06-16 12:52:00|88.51|88.48|88.51|88.47|88.51|88.5|88.51|88.47|0
1655383930000|2022-06-16 12:52:10|88.52|88.48|88.52|88.48|88.52|88.48|88.52|88.48|0
1655383940000|2022-06-16 12:52:20|88.55|88.49|88.58|88.52|88.58|88.54|88.55|88.49|536
1655383950000|2022-06-16 12:52:30|88.57|88.53|88.56|88.5|88.58|88.53|88.55|88.49|0
1655383960000|2022-06-16 12:52:40|88.58|88.51|88.58|88.53|88.58|88.54|88.57|88.51|5015
1655383970000|2022-06-16 12:52:50|88.59|88.52|88.59|88.53|88.6|88.54|88.59|88.51|0
1655383980000|2022-06-16 12:53:00|88.58|88.52|88.59|88.55|88.59|88.55|88.58|88.51|4
1655383990000|2022-06-16 12:53:10|88.6||88.59||88.6||88.59||0
1655384000000|2022-06-16 12:53:20|88.6|88.56|88.64|88.59|88.64|88.6|88.6|88.56|7
1655384010000|2022-06-16 12:53:30|88.63|88.6|88.64|88.59|88.64|88.6|88.63|88.58|0
1655384020000|2022-06-16 12:53:40||88.58||88.59||88.6||88.58|40
1655384050000|2022-06-16 12:54:10|88.65|88.6|88.65|88.59|88.66|88.61|88.65|88.59|5077
1655384060000|2022-06-16 12:54:20|88.64|88.6|88.67|88.63|88.68|88.64|88.64|88.6|41
1655384090000|2022-06-16 12:54:50|88.66|88.62|88.63|88.58|88.66|88.62|88.62|88.57|7443
1655384100000|2022-06-16 12:55:00|88.64|88.59|88.51|88.47|88.66|88.61|88.51|88.47|105669
1655384110000|2022-06-16 12:55:10|88.49|88.46|88.43|88.39|88.49|88.46|88.43|88.37|0
1655384120000|2022-06-16 12:55:20|88.41|88.38|88.49|88.42|88.49|88.44|88.4|88.34|8232
1655384130000|2022-06-16 12:55:30|88.47|88.41|88.47|88.42|88.49|88.42|88.47|88.41|0
1655384140000|2022-06-16 12:55:40|88.49|88.41|88.48|88.42|88.49|88.42|88.46|88.41|0
1655384150000|2022-06-16 12:55:50||88.41||88.42||88.42||88.41|0
1655384160000|2022-06-16 12:56:00|88.47|88.43|88.47|88.41|88.47|88.43|88.46|88.41|0
1655384170000|2022-06-16 12:56:10|88.46|88.42|88.47|88.42|88.47|88.42|88.46|88.41|11
1655384190000|2022-06-16 12:56:30|88.46|88.41|88.44|88.41|88.46|88.41|88.44|88.41|6243
1655384200000|2022-06-16 12:56:40|88.46|88.42|88.46|88.41|88.46|88.43|88.46|88.41|5840
1655384210000|2022-06-16 12:56:50|88.45|88.39|88.43|88.37|88.45|88.39|88.41|88.35|3455
1655384220000|2022-06-16 12:57:00|88.42|88.38|88.43|88.39|88.43|88.39|88.42|88.36|10000
1655384230000|2022-06-16 12:57:10|88.42|88.36|88.42|88.38|88.43|88.39|88.4|88.35|2504
1655384240000|2022-06-16 12:57:20|88.41|88.37|88.42|88.37|88.42|88.38|88.41|88.37|0
1655384250000|2022-06-16 12:57:30|88.41||88.41||88.41||88.41||0
1655384260000|2022-06-16 12:57:40|88.42|88.38|88.42|88.37|88.42|88.38|88.42|88.37|0
1655384270000|2022-06-16 12:57:50|88.41|88.38|88.41|88.37|88.41|88.38|88.4|88.37|0
1655384280000|2022-06-16 12:58:00|||||||||3395
1655384320000|2022-06-16 12:58:40|88.4||88.41||88.41||88.4||9779
1655384330000|2022-06-16 12:58:50|88.4|88.38|88.41|88.38|88.41|88.38|88.39|88.37|1500
1655384340000|2022-06-16 12:59:00|88.42|88.37|88.42|88.36|88.44|88.41|88.41|88.35|10946
1655384350000|2022-06-16 12:59:10|88.41|88.37|88.41|88.37|88.42|88.37|88.41|88.37|1
1655384360000|2022-06-16 12:59:20|88.43|88.38|88.44|88.4|88.44|88.41|88.43|88.38|41
1655384370000|2022-06-16 12:59:30|88.43|88.38|88.44|88.39|88.44|88.41|88.43|88.38|0
1655384380000|2022-06-16 12:59:40|88.43|88.4|88.42|88.36|88.43|88.4|88.41|88.36|2600
1655384400000|2022-06-16 13:00:00|88.43|88.37|88.46|88.41|88.51|88.46|88.43|88.37|10180
1655384410000|2022-06-16 13:00:10|88.44|88.4|88.43|88.38|88.44|88.4|88.41|88.35|7410
1655384420000|2022-06-16 13:00:20|88.44|88.39|88.44|88.39|88.44|88.39|88.44|88.39|84
1655384430000|2022-06-16 13:00:30|88.43|88.38|88.42|88.36|88.43|88.38|88.4|88.35|9942
1655384440000|2022-06-16 13:00:40|88.41|88.35|88.47|88.43|88.48|88.43|88.4|88.35|4960
1655384450000|2022-06-16 13:00:50|88.46|88.42|88.44|88.41|88.46|88.42|88.42|88.38|7391
1655384460000|2022-06-16 13:01:00|88.43|88.39|88.42|88.35|88.43|88.39|88.4|88.33|17191
1655384470000|2022-06-16 13:01:10|88.41|88.36|88.41|88.37|88.41|88.37|88.39|88.33|28045
1655384480000|2022-06-16 13:01:20||88.35||88.35||88.35||88.35|0
1655384490000|2022-06-16 13:01:30|88.42|88.36|88.44|88.38|88.45|88.4|88.42|88.36|4428
1655384500000|2022-06-16 13:01:40|88.42|88.37|88.42|88.37|88.42|88.37|88.42|88.37|0
1655384510000|2022-06-16 13:01:50|88.43|88.38|88.45|88.4|88.45|88.4|88.43|88.38|2500
1655384520000|2022-06-16 13:02:00|88.46|88.39|88.5|88.44|88.5|88.44|88.43|88.38|6946
1655384530000|2022-06-16 13:02:10|88.49|88.43|88.49|88.43|88.49|88.43|88.49|88.43|0
1655384540000|2022-06-16 13:02:20|88.5|88.44|88.51|88.44|88.53|88.47|88.49|88.44|0
1655384550000|2022-06-16 13:02:30|88.5|88.45|88.44|88.38|88.5|88.45|88.4|88.35|2500
1655384560000|2022-06-16 13:02:40|88.45|88.39|88.47|88.42|88.47|88.43|88.45|88.39|0
1655384570000|2022-06-16 13:02:50|88.48|88.41|88.48|88.43|88.48|88.43|88.47|88.41|2082
1655384580000|2022-06-16 13:03:00|88.49|88.44|88.51|88.46|88.51|88.47|88.49|88.43|0
1655384590000|2022-06-16 13:03:10|88.5|88.45|88.48|88.41|88.5|88.46|88.47|88.4|4371
1655384600000|2022-06-16 13:03:20|88.49|88.42|88.49|88.43|88.5|88.44|88.47|88.4|1404
1655384610000|2022-06-16 13:03:30|88.48|88.44|88.49|88.42|88.49|88.44|88.48|88.41|565
1655384620000|2022-06-16 13:03:40|88.48|88.43|88.49|88.44|88.5|88.44|88.47|88.42|0
1655384630000|2022-06-16 13:03:50|88.5|88.43|88.5|88.45|88.51|88.47|88.5|88.43|0
1655384640000|2022-06-16 13:04:00||88.46||88.46||88.46||88.46|0
1655384650000|2022-06-16 13:04:10||88.45||88.45||88.45||88.45|0
1655384660000|2022-06-16 13:04:20|88.49|88.44|88.49|88.42|88.49|88.45|88.47|88.42|0
1655384670000|2022-06-16 13:04:30|88.48|88.43|88.49|88.43|88.49|88.43|88.46|88.4|0
1655384680000|2022-06-16 13:04:40|88.48|88.42|88.48|88.42|88.49|88.43|88.48|88.42|0
1655384690000|2022-06-16 13:04:50|88.47|88.41|88.47|88.41|88.49|88.43|88.45|88.41|0
1655384700000|2022-06-16 13:05:00|88.48|88.42|88.55|88.49|88.55|88.49|88.48|88.42|27886
1655384710000|2022-06-16 13:05:10|88.57|88.5|88.56|88.5|88.58|88.52|88.56|88.5|123
1655384720000|2022-06-16 13:05:20|88.57|88.51|88.59|88.53|88.63|88.56|88.57|88.51|0
1655384730000|2022-06-16 13:05:30|88.58|88.52|88.57|88.51|88.59|88.53|88.57|88.51|0
1655384740000|2022-06-16 13:05:40|88.56|88.5|88.56|88.49|88.57|88.5|88.54|88.47|0
1655384750000|2022-06-16 13:05:50|88.55|88.5|88.56|88.49|88.57|88.5|88.55|88.49|0
1655384760000|2022-06-16 13:06:00|88.57|88.5|88.54|88.48|88.57|88.5|88.54|88.47|0
1655384770000|2022-06-16 13:06:10|88.53|88.47|88.45|88.39|88.53|88.47|88.44|88.38|3959
1655384780000|2022-06-16 13:06:20|88.43|88.38|88.43|88.38|88.45|88.39|88.43|88.38|0
1655384810000|2022-06-16 13:06:50|88.42||88.42||88.43||88.42||1125
1655384820000|2022-06-16 13:07:00|88.41|88.37|88.43|88.38|88.43|88.38|88.4|88.35|3195
1655384830000|2022-06-16 13:07:10|88.42|88.37|88.43|88.37|88.43|88.37|88.42|88.36|0
1655384840000|2022-06-16 13:07:20|88.46|88.36|88.46|88.41|88.47|88.43|88.46|88.36|1237
1655384850000|2022-06-16 13:07:30|88.45|88.4|88.46|88.41|88.46|88.41|88.45|88.39|0
1655384860000|2022-06-16 13:07:40|88.45|88.4|88.49|88.44|88.51|88.46|88.44|88.39|3044
1655384870000|2022-06-16 13:07:50||88.45||88.46||88.46||88.45|0
1655384880000|2022-06-16 13:08:00|88.52|88.47|88.53|88.46|88.54|88.49|88.52|88.46|4722
1655384890000|2022-06-16 13:08:10|88.54|88.47|88.54|88.47|88.54|88.48|88.52|88.45|0
1655384900000|2022-06-16 13:08:20|88.53|88.46|88.53|88.46|88.54|88.47|88.51|88.45|0
1655384910000|2022-06-16 13:08:30|88.54|88.47|88.53|88.46|88.54|88.47|88.53|88.46|320
1655384930000|2022-06-16 13:08:50|88.54|88.48|88.58|88.51|88.6|88.53|88.54|88.47|0
1655384940000|2022-06-16 13:09:00|88.57|88.52|88.57|88.52|88.57|88.52|88.57|88.51|0
1655384950000|2022-06-16 13:09:10||88.53||88.53||88.54||88.53|950
1655384960000|2022-06-16 13:09:20|88.56|88.52|88.53|88.49|88.56|88.52|88.53|88.49|2343
1655384990000|2022-06-16 13:09:50|88.51|88.5|88.56|88.5|88.57|88.52|88.51|88.5|1
1655385010000|2022-06-16 13:10:10||88.49||88.49||88.5||88.49|0
1655385020000|2022-06-16 13:10:20|88.57|88.5|88.55|88.49|88.57|88.51|88.54|88.49|4820
1655385030000|2022-06-16 13:10:30|88.56|88.5|88.56|88.5|88.57|88.53|88.56|88.5|0
1655385060000|2022-06-16 13:11:00|88.54|88.49|88.51|88.46|88.54|88.51|88.49|88.45|10107
1655385070000|2022-06-16 13:11:10|88.52|88.47|88.63|88.58|88.65|88.59|88.52|88.47|31774
1655385080000|2022-06-16 13:11:20|88.66|88.6|88.67|88.6|88.67|88.6|88.66|88.6|50
1655385090000|2022-06-16 13:11:30|88.68|88.62|88.65|88.58|88.71|88.62|88.65|88.58|0
1655385100000|2022-06-16 13:11:40|88.66|88.6|88.69|88.63|88.73|88.65|88.66|88.6|0
1655385110000|2022-06-16 13:11:50||88.65||88.63||88.65||88.63|0
1655385130000|2022-06-16 13:12:10|88.67|88.62|88.65|88.58|88.67|88.62|88.65|88.58|0
1655385140000|2022-06-16 13:12:20|88.64|88.57|88.61|88.56|88.64|88.57|88.61|88.55|0
1655385150000|2022-06-16 13:12:30|88.6|88.57|88.61|88.58|88.61|88.58|88.6|88.56|3260
1655385160000|2022-06-16 13:12:40||88.57||88.57||88.57||88.56|0
1655385170000|2022-06-16 13:12:50|88.6|88.56|88.61|88.56|88.61|88.59|88.58|88.55|51526
1655385180000|2022-06-16 13:13:00||88.57||88.56||88.59||88.56|4725
1655385190000|2022-06-16 13:13:10||88.57||88.57||88.57||88.57|0
1655385200000|2022-06-16 13:13:20||88.56||88.57||88.57||88.56|0
1655385220000|2022-06-16 13:13:40||88.56||88.56||88.56||88.56|0
1655385240000|2022-06-16 13:14:00|||||||||6063
1655385260000|2022-06-16 13:14:20|88.6||88.6||88.6||88.58||0
1655385270000|2022-06-16 13:14:30|88.59|88.55|88.42|88.36|88.59|88.55|88.42|88.36|2543
1655385280000|2022-06-16 13:14:40||88.37||88.37||88.37||88.37|0
1655385290000|2022-06-16 13:14:50|88.41|88.38|88.41|88.37|88.42|88.38|88.41|88.37|0
1655385300000|2022-06-16 13:15:00|88.42|88.38|88.42|88.37|88.42|88.4|88.41|88.37|5442
1655385310000|2022-06-16 13:15:10|88.43||88.41||88.43||88.4||0
1655385320000|2022-06-16 13:15:20|88.4|88.34|88.33|88.27|88.41|88.34|88.33|88.25|12011
1655385330000|2022-06-16 13:15:30|88.31|88.26|88.31|88.25|88.33|88.26|88.31|88.23|11
1655385340000|2022-06-16 13:15:40|88.3|88.26|88.34|88.29|88.37|88.31|88.3|88.25|10920
1655385350000|2022-06-16 13:15:50|88.33|88.28|88.26|88.2|88.34|88.28|88.26|88.18|7922
1655385360000|2022-06-16 13:16:00|88.23|88.19|88.24|88.2|88.26|88.21|88.23|88.16|15
1655385370000|2022-06-16 13:16:10||88.19||88.19||88.19||88.19|0
1655385380000|2022-06-16 13:16:20|88.23|88.2|88.23|88.15|88.23|88.2|88.23|88.14|0
1655385390000|2022-06-16 13:16:30||88.16||88.16||88.16||88.14|80
1655385400000|2022-06-16 13:16:40|88.2|88.15|88.18|88.11|88.2|88.15|88.18|88.11|0
1655385410000|2022-06-16 13:16:50|88.16|88.1|88.15|88.1|88.16|88.1|88.15|88.09|0
1655385420000|2022-06-16 13:17:00|88.13|88.09|88.13|88.09|88.13|88.09|88.13|88.08|621
1655385430000|2022-06-16 13:17:10|88.14|88.11|88.21|88.18|88.21|88.18|88.13|88.11|14211
1655385440000|2022-06-16 13:17:20|88.26|88.19|88.28|88.22|88.3|88.24|88.26|88.19|2799
1655385450000|2022-06-16 13:17:30|88.27|88.21|88.26|88.2|88.28|88.22|88.26|88.2|0
1655385460000|2022-06-16 13:17:40|88.24|88.19|88.26|88.19|88.26|88.19|88.24|88.19|0
1655385470000|2022-06-16 13:17:50|88.24|88.17|88.22|88.15|88.24|88.19|88.2|88.14|1201
1655385480000|2022-06-16 13:18:00|88.19|88.14|88.21|88.15|88.22|88.15|88.19|88.13|0
1655385490000|2022-06-16 13:18:10|88.19|88.14|88.19|88.11|88.21|88.14|88.19|88.11|5000
1655385500000|2022-06-16 13:18:20|88.21|88.12|88.21|88.15|88.21|88.15|88.19|88.12|3656
1655385510000|2022-06-16 13:18:30||88.16||88.16||88.18||88.15|2
1655385520000|2022-06-16 13:18:40|88.23|88.17|88.28|88.22|88.28|88.22|88.21|88.17|5655
1655385530000|2022-06-16 13:18:50|88.25|88.21|88.25|88.18|88.25|88.21|88.25|88.18|727
1655385540000|2022-06-16 13:19:00|88.27|88.2|88.25|88.18|88.28|88.2|88.24|88.18|2022
1655385550000|2022-06-16 13:19:10||88.17||88.19||88.19||88.17|0
1655385560000|2022-06-16 13:19:20|88.24|88.2|88.27|88.21|88.28|88.21|88.24|88.2|2834
1655385570000|2022-06-16 13:19:30|88.26|88.19|88.23|88.15|88.26|88.19|88.23|88.15|2720
1655385580000|2022-06-16 13:19:40|88.22|88.13|88.19|88.12|88.23|88.14|88.18|88.11|7
1655385590000|2022-06-16 13:19:50|88.17|88.11|88.19|88.12|88.19|88.12|88.17|88.11|0
1655385600000|2022-06-16 13:20:00|88.18|88.13|88.19|88.12|88.19|88.13|88.16|88.09|0
1655385610000|2022-06-16 13:20:10|88.17|88.11|88.17|88.11|88.17|88.11|88.17|88.11|4
1655385620000|2022-06-16 13:20:20|88.16|88.1|88.26|88.19|88.28|88.2|88.16|88.09|36051
1655385630000|2022-06-16 13:20:30|88.27|88.2|88.31|88.26|88.36|88.29|88.27|88.2|3571
1655385640000|2022-06-16 13:20:40||88.27||88.28||88.28||88.27|0
1655385650000|2022-06-16 13:20:50||88.27||88.26||88.27||88.25|0
1655385660000|2022-06-16 13:21:00||88.25||88.26||88.26||88.25|0
1655385670000|2022-06-16 13:21:10||88.27||88.25||88.27||88.25|0
1655385680000|2022-06-16 13:21:20|88.3|88.23|88.3|88.24|88.31|88.24|88.27|88.22|8450
1655385690000|2022-06-16 13:21:30|88.29|88.21|88.31|88.26|88.31|88.26|88.28|88.21|0
1655385700000|2022-06-16 13:21:40|88.3||88.31||88.31||88.3||30558
1655385710000|2022-06-16 13:21:50|88.3|88.25|88.26|88.2|88.3|88.25|88.25|88.19|3
1655385720000|2022-06-16 13:22:00|88.28|88.21|88.28|88.22|88.3|88.24|88.28|88.21|0
1655385730000|2022-06-16 13:22:10|88.27|88.21|88.27|88.21|88.27|88.21|88.26|88.19|0
1655385740000|2022-06-16 13:22:20|88.26|88.2|88.27|88.21|88.27|88.21|88.26|88.19|31
1655385750000|2022-06-16 13:22:30||88.2||88.21||88.21||88.2|5
1655385760000|2022-06-16 13:22:40|88.28|88.2|88.28|88.21|88.28|88.23|88.27|88.2|5
1655385770000|2022-06-16 13:22:50|88.26|88.19|88.26|88.2|88.26|88.2|88.26|88.19|0
1655385780000|2022-06-16 13:23:00||88.19||88.2||88.2||88.19|0
1655385790000|2022-06-16 13:23:10|88.24|88.19|88.25|88.21|88.25|88.21|88.2|88.16|6142
1655385820000|2022-06-16 13:23:40|88.24|88.2|88.24|88.17|88.25|88.2|88.21|88.16|0
1655385830000|2022-06-16 13:23:50|88.23|88.16|88.22|88.16|88.23|88.16|88.22|88.16|0
1655385840000|2022-06-16 13:24:00||88.17||88.17||88.17||88.17|0
1655385850000|2022-06-16 13:24:10|88.21|88.16|88.22|88.16|88.22|88.16|88.21|88.16|0
1655385870000|2022-06-16 13:24:30|88.21|88.17|88.21|88.17|88.22|88.2|88.21|88.16|1600
1655385880000|2022-06-16 13:24:40|88.23|88.18|88.22|88.18|88.23|88.2|88.22|88.18|390
1655385890000|2022-06-16 13:24:50|88.21|88.17|88.27|88.2|88.41|88.33|88.21|88.16|22244
1655385900000|2022-06-16 13:25:00|88.26|88.21|88.27|88.21|88.28|88.21|88.24|88.18|5000
1655385910000|2022-06-16 13:25:10|88.26|88.22|88.24|88.18|88.27|88.22|88.24|88.18|727
1655385920000|2022-06-16 13:25:20|88.25|88.21|88.24|88.18|88.27|88.21|88.24|88.18|0
1655385930000|2022-06-16 13:25:30||88.19||88.19||88.19||88.19|0
1655385940000|2022-06-16 13:25:40||88.18||88.19||88.21||88.18|0
1655385960000|2022-06-16 13:26:00||88.18||88.19||88.19||88.18|0
1655385970000|2022-06-16 13:26:10||88.18||88.18||88.19||88.18|0
1655385980000|2022-06-16 13:26:20|88.23|88.19|88.24|88.2|88.24|88.2|88.23|88.17|0
1655385990000|2022-06-16 13:26:30||88.21||88.21||88.21||88.21|0
1655386000000|2022-06-16 13:26:40||88.2||88.2||88.2||88.2|0
1655386020000|2022-06-16 13:27:00|88.27|88.22|88.38|88.32|88.39|88.32|88.27|88.22|12276
1655386030000|2022-06-16 13:27:10|88.37|88.3|88.39|88.33|88.39|88.33|88.36|88.29|0
1655386040000|2022-06-16 13:27:20|88.38|88.32|88.39|88.32|88.39|88.33|88.38|88.31|0
1655386050000|2022-06-16 13:27:30|88.38|88.31|88.32|88.25|88.39|88.31|88.32|88.25|0
1655386060000|2022-06-16 13:27:40|88.31|88.23|88.3|88.25|88.31|88.25|88.3|88.23|0
1655386070000|2022-06-16 13:27:50|88.29|88.24|88.26|88.19|88.3|88.24|88.26|88.19|566
1655386080000|2022-06-16 13:28:00|88.27|88.2|88.26|88.23|88.29|88.23|88.26|88.19|0
1655386120000|2022-06-16 13:28:40|||||||||1163
1655386130000|2022-06-16 13:28:50|88.25|88.21|88.22|88.18|88.25|88.21|88.22|88.18|9960
1655386140000|2022-06-16 13:29:00|88.21|88.17|88.24|88.19|88.26|88.21|88.21|88.16|3743
1655386150000|2022-06-16 13:29:10|88.23||88.24||88.24||88.23||15395
1655386160000|2022-06-16 13:29:20||88.18||88.18||88.18||88.17|0
1655386170000|2022-06-16 13:29:30|88.22||88.22||88.24||88.22||0
1655386190000|2022-06-16 13:29:50||88.17||88.16||88.18||88.16|0
1655386200000|2022-06-16 13:30:00|88.21|88.17|88.22|88.19|88.22|88.19|88.21|88.17|2194
1655386210000|2022-06-16 13:30:10|88.19|88.18|88.22|88.18|88.22|88.18|88.19|88.17|3575
1655386220000|2022-06-16 13:30:20|88.21|88.17|88.22|88.19|88.22|88.19|88.17|88.15|12198
1655386230000|2022-06-16 13:30:30|88.24|88.2|88.27|88.24|88.3|88.26|88.24|88.19|14802
1655386240000|2022-06-16 13:30:40||88.23||88.24||88.24||88.23|1134
1655386250000|2022-06-16 13:30:50|88.26|88.22|88.3|88.28|88.33|88.28|88.26|88.21|14383
1655386260000|2022-06-16 13:31:00|88.32|88.27|88.37|88.31|88.37|88.32|88.32|88.26|275
1655386270000|2022-06-16 13:31:10|88.35|88.32|88.37|88.31|88.37|88.32|88.32|88.31|282
1655386280000|2022-06-16 13:31:20|88.36||88.35||88.37||88.35||3
1655386290000|2022-06-16 13:31:30|88.34|88.32|88.35|88.31|88.35|88.32|88.34|88.31|13
1655386300000|2022-06-16 13:31:40|88.37|88.32|88.34|88.31|88.4|88.35|88.33|88.31|14769
1655386310000|2022-06-16 13:31:50|88.36|88.3|88.25|88.21|88.36|88.3|88.24|88.21|1278
1655386320000|2022-06-16 13:32:00|88.24|88.2|88.3|88.25|88.32|88.28|88.24|88.2|5336
1655386330000|2022-06-16 13:32:10|88.31|88.26|88.3|88.26|88.32|88.27|88.29|88.24|0
1655386340000|2022-06-16 13:32:20|88.32|88.27|88.26|88.21|88.33|88.28|88.25|88.2|7744
1655386350000|2022-06-16 13:32:30|88.27|88.22|88.33|88.29|88.36|88.31|88.27|88.22|14325
1655386360000|2022-06-16 13:32:40|88.34|88.3|88.32|88.27|88.35|88.32|88.31|88.25|0
1655386370000|2022-06-16 13:32:50||88.28||88.29||88.3||88.27|0
1655386380000|2022-06-16 13:33:00|88.31|88.28|88.32|88.29|88.32|88.3|88.31|88.27|20336
1655386390000|2022-06-16 13:33:10|88.31|88.3|88.31|88.29|88.31|88.3|88.31|88.29|0
1655386400000|2022-06-16 13:33:20|88.3|88.28|88.25|88.2|88.3|88.28|88.24|88.2|1153
1655386410000|2022-06-16 13:33:30|88.24|88.18|88.24|88.21|88.26|88.23|88.23|88.18|10794
1655386420000|2022-06-16 13:33:40|88.26|88.22|88.27|88.23|88.27|88.23|88.26|88.22|4052
1655386430000|2022-06-16 13:33:50|88.26|88.21|88.21|88.2|88.26|88.23|88.2|88.16|5444
1655386440000|2022-06-16 13:34:00|88.23|88.19|88.27|88.24|88.3|88.26|88.23|88.18|12139
1655386450000|2022-06-16 13:34:10|88.26|88.22|88.23|88.18|88.26|88.23|88.2|88.16|45068
1655386460000|2022-06-16 13:34:20|88.21|88.16|88.24|88.2|88.25|88.22|88.2|88.16|26687
1655386470000|2022-06-16 13:34:30|88.25|88.21|88.24|88.2|88.25|88.24|88.24|88.2|0
1655386480000|2022-06-16 13:34:40|88.23|88.21|88.27|88.22|88.29|88.25|88.23|88.21|4104
1655386490000|2022-06-16 13:34:50|88.28|88.23|88.28|88.23|88.3|88.27|88.27|88.22|0
1655386500000|2022-06-16 13:35:00|88.27|88.22|88.26|88.22|88.29|88.25|88.25|88.21|11
1655386510000|2022-06-16 13:35:10|88.27|88.23|88.28|88.26|88.29|88.27|88.27|88.23|5659
1655386520000|2022-06-16 13:35:20|88.31|88.25|88.32|88.26|88.33|88.27|88.31|88.24|2
1655386530000|2022-06-16 13:35:30|88.31|88.27|88.32|88.27|88.32|88.29|88.31|88.26|1972
1655386540000|2022-06-16 13:35:40|88.3|88.28|88.32|88.28|88.32|88.28|88.3|88.27|4775
1655386550000|2022-06-16 13:35:50|88.33|88.29|88.33|88.28|88.35|88.32|88.32|88.28|4217
1655386560000|2022-06-16 13:36:00|88.32|88.27|88.33|88.3|88.33|88.3|88.32|88.27|0
1655386570000|2022-06-16 13:36:10|88.36|88.31|88.38|88.33|88.4|88.35|88.36|88.31|1047
1655386580000|2022-06-16 13:36:20|88.37|88.35|88.37|88.32|88.37|88.35|88.37|88.32|0
1655386590000|2022-06-16 13:36:30|88.36|88.33|88.36|88.31|88.37|88.33|88.33|88.31|0
1655386600000|2022-06-16 13:36:40|88.37||88.36||88.37||88.36||8469
1655386610000|2022-06-16 13:36:50|88.33|88.3|88.34|88.32|88.36|88.33|88.31|88.27|5504
1655386620000|2022-06-16 13:37:00|88.33|88.3|88.36|88.32|88.4|88.35|88.32|88.27|3125
1655386630000|2022-06-16 13:37:10|88.38|88.31|88.39|88.33|88.39|88.34|88.36|88.31|0
1655386640000|2022-06-16 13:37:20|88.38|88.32|88.35|88.32|88.38|88.33|88.35|88.31|0
1655386650000|2022-06-16 13:37:30|88.34|88.33|88.35|88.29|88.35|88.33|88.34|88.29|290
1655386660000|2022-06-16 13:37:40|88.32|88.28|88.34|88.28|88.35|88.31|88.32|88.27|316
1655386670000|2022-06-16 13:37:50|88.31|88.27|88.34|88.28|88.34|88.31|88.31|88.26|1136
1655386680000|2022-06-16 13:38:00|88.32|88.27|88.29|88.25|88.32|88.27|88.26|88.2|11687
1655386690000|2022-06-16 13:38:10|88.28|88.27|88.25|88.21|88.28|88.27|88.25|88.2|23106
1655386700000|2022-06-16 13:38:20|88.24|88.2|88.24|88.2|88.25|88.21|88.24|88.2|22806
1655386710000|2022-06-16 13:38:30|88.25|88.21|88.25|88.2|88.25|88.23|88.24|88.2|3993
1655386720000|2022-06-16 13:38:40|88.24|88.21|88.24|88.2|88.24|88.21|88.24|88.2|324
1655386730000|2022-06-16 13:38:50|88.23|88.19|88.23|88.19|88.23|88.21|88.2|88.16|13982
1655386740000|2022-06-16 13:39:00|88.24|88.2|88.21|88.18|88.24|88.23|88.2|88.15|18141
1655386750000|2022-06-16 13:39:10|88.23|88.2|88.24|88.23|88.24|88.23|88.22|88.2|3974
1655386760000|2022-06-16 13:39:20|88.25|88.24|88.29|88.23|88.32|88.27|88.25|88.23|5447
1655386770000|2022-06-16 13:39:30||88.24||88.24||88.26||88.23|0
1655386780000|2022-06-16 13:39:40|88.28|88.23|88.29|88.25|88.29|88.27|88.28|88.23|26
1655386790000|2022-06-16 13:39:50|88.28|88.26|88.24|88.2|88.29|88.26|88.22|88.18|21728
1655386800000|2022-06-16 13:40:00|88.25|88.21|88.23|88.2|88.27|88.23|88.23|88.2|9250
1655386810000|2022-06-16 13:40:10|88.27|88.21|88.3|88.27|88.32|88.27|88.27|88.21|53
1655386820000|2022-06-16 13:40:20|88.31|88.25|88.28|88.24|88.31|88.26|88.28|88.24|2
1655386830000|2022-06-16 13:40:30|88.27|88.22|88.25|88.23|88.28|88.23|88.25|88.21|7239
1655386840000|2022-06-16 13:40:40|88.27|88.24|88.27|88.23|88.28|88.25|88.27|88.23|12057
1655386850000|2022-06-16 13:40:50|88.28|88.24|88.28|88.23|88.28|88.24|88.26|88.23|56
1655386860000|2022-06-16 13:41:00|88.27|88.24|88.22|88.2|88.27|88.24|88.21|88.16|33319
1655386870000|2022-06-16 13:41:10|88.21|88.19|88.22|88.18|88.22|88.19|88.19|88.16|22682
1655386880000|2022-06-16 13:41:20|88.21|88.19|88.22|88.18|88.25|88.21|88.2|88.15|50053
1655386890000|2022-06-16 13:41:30|88.21|88.17|88.24|88.23|88.25|88.23|88.21|88.16|19498
1655386900000|2022-06-16 13:41:40|88.25||88.25||88.26||88.25||9985
1655386920000|2022-06-16 13:42:00|88.24|88.21|88.22|88.2|88.24|88.21|88.22|88.2|1661
1655386930000|2022-06-16 13:42:10|88.24|88.21|88.27|88.22|88.27|88.22|88.23|88.21|9353
1655386940000|2022-06-16 13:42:20|88.26|88.21|88.25|88.21|88.28|88.23|88.25|88.21|5
1655386950000|2022-06-16 13:42:30|88.27|88.22|88.25|88.22|88.27|88.22|88.24|88.21|154
1655386960000|2022-06-16 13:42:40|88.24|88.2|88.21|88.16|88.25|88.21|88.18|88.16|76148
1655386970000|2022-06-16 13:42:50|88.2|88.17|88.21|88.18|88.25|88.2|88.2|88.16|33686
1655386980000|2022-06-16 13:43:00|88.2|88.17|88.27|88.23|88.27|88.24|88.2|88.16|21668
1655386990000|2022-06-16 13:43:10|88.25|88.22|88.25|88.21|88.26|88.22|88.23|88.2|6104
1655387000000|2022-06-16 13:43:20|88.24|88.2|88.22|88.18|88.24|88.2|88.2|88.16|20506
1655387010000|2022-06-16 13:43:30|88.24|88.2|88.24|88.2|88.26|88.21|88.23|88.2|0
1655387020000|2022-06-16 13:43:40|88.25|88.21|88.23|88.2|88.26|88.22|88.22|88.18|18094
1655387030000|2022-06-16 13:43:50|88.24|88.21|88.24|88.21|88.24|88.21|88.24|88.2|9993
1655387040000|2022-06-16 13:44:00||88.2||88.21||88.21||88.2|0
1655387050000|2022-06-16 13:44:10|88.25|88.22|88.31|88.26|88.31|88.28|88.25|88.22|18101
1655387060000|2022-06-16 13:44:20|88.3|88.24|88.31|88.26|88.31|88.26|88.29|88.24|2870
1655387070000|2022-06-16 13:44:30|88.3|88.24|88.23|88.2|88.3|88.24|88.23|88.2|1119
1655387080000|2022-06-16 13:44:40|88.24|88.21|88.26|88.21|88.27|88.23|88.24|88.21|912
1655387090000|2022-06-16 13:44:50|88.25|88.2|88.24|88.2|88.26|88.21|88.24|88.2|0
1655387100000|2022-06-16 13:45:00|88.23|88.18|88.31|88.26|88.31|88.26|88.19|88.16|12473
1655387110000|2022-06-16 13:45:10|88.33|88.28|88.36|88.32|88.37|88.32|88.28|88.25|3535
1655387120000|2022-06-16 13:45:20|88.38|88.33|88.38|88.32|88.4|88.36|88.34|88.3|0
1655387130000|2022-06-16 13:45:30|88.4|88.33|88.4|88.34|88.4|88.35|88.39|88.32|0
1655387140000|2022-06-16 13:45:40|88.38|88.36|88.37|88.34|88.38|88.36|88.36|88.32|3
1655387150000|2022-06-16 13:45:50|88.38|88.35|88.41|88.35|88.42|88.37|88.38|88.34|312
1655387160000|2022-06-16 13:46:00|88.4|88.36|88.37|88.33|88.4|88.36|88.37|88.33|971
1655387170000|2022-06-16 13:46:10|88.35||88.37||88.37||88.35||0
1655387180000|2022-06-16 13:46:20|88.35|88.32|88.34|88.3|88.35|88.33|88.32|88.28|20376
1655387190000|2022-06-16 13:46:30|88.33|88.29|88.27|88.22|88.34|88.29|88.27|88.22|1135
1655387200000|2022-06-16 13:46:40|88.25|88.21|88.28|88.25|88.28|88.25|88.25|88.21|0
1655387210000|2022-06-16 13:46:50|88.3|88.26|88.31|88.26|88.33|88.29|88.3|88.25|4878
1655387270000|2022-06-16 13:47:50|88.38|88.33|88.37|88.31|88.38|88.33|88.35|88.31|1
1655387280000|2022-06-16 13:48:00|88.36|88.32|88.37|88.32|88.38|88.35|88.35|88.31|56
1655387290000|2022-06-16 13:48:10|88.36|88.31|88.35|88.32|88.37|88.32|88.35|88.31|0
1655387300000|2022-06-16 13:48:20||88.31||88.31||88.32||88.31|887
1655387310000|2022-06-16 13:48:30|88.34|88.29|88.35|88.31|88.35|88.32|88.32|88.26|1594
1655387330000|2022-06-16 13:48:50|88.34||88.35||88.35||88.34||2500
1655387340000|2022-06-16 13:49:00|88.36|88.33|88.36|88.31|88.36|88.35|88.35|88.31|1947
1655387350000|2022-06-16 13:49:10||88.32||88.31||88.34||88.31|0
1655387360000|2022-06-16 13:49:20||88.32||88.33||88.34||88.31|0
1655387380000|2022-06-16 13:49:40|88.35|88.32|88.34|88.29|88.35|88.33|88.34|88.29|218
1655387390000|2022-06-16 13:49:50|88.33|88.32|88.26|88.21|88.33|88.32|88.24|88.2|7299
1655387400000|2022-06-16 13:50:00|88.25|88.2|88.25|88.22|88.25|88.22|88.2|88.15|19579
1655387410000|2022-06-16 13:50:10|88.24|88.2|88.22|88.19|88.25|88.23|88.22|88.19|10454
1655387420000|2022-06-16 13:50:20||88.2||88.19||88.2||88.19|4
1655387430000|2022-06-16 13:50:30|88.24|88.2|88.25|88.21|88.25|88.23|88.24|88.2|11538
1655387440000|2022-06-16 13:50:40|88.24||88.25||88.25||88.24||1170
1655387460000|2022-06-16 13:51:00|88.24|88.22|88.24|88.22|88.24|88.22|88.24|88.2|110
1655387470000|2022-06-16 13:51:10||88.21||88.21||88.21||88.2|309
1655387480000|2022-06-16 13:51:20||88.2||88.21||88.22||88.2|0
1655387490000|2022-06-16 13:51:30|88.25|88.22|88.24|88.21|88.25|88.24|88.24|88.21|734
1655387500000|2022-06-16 13:51:40|88.23|88.2|88.24|88.23|88.27|88.25|88.22|88.18|62715
1655387510000|2022-06-16 13:51:50|88.26|88.24|88.28|88.23|88.29|88.24|88.25|88.21|5801
1655387520000|2022-06-16 13:52:00|88.29|88.25|88.32|88.27|88.32|88.28|88.29|88.25|0
1655387530000|2022-06-16 13:52:10|88.31|88.25|88.3|88.25|88.31|88.25|88.29|88.25|0
1655387540000|2022-06-16 13:52:20|88.27|88.26|88.32|88.27|88.32|88.27|88.27|88.26|1696
1655387550000|2022-06-16 13:52:30|88.3|88.26|88.3|88.25|88.3|88.26|88.3|88.25|10000
1655387560000|2022-06-16 13:52:40|88.29||88.3||88.3||88.29||0
1655387570000|2022-06-16 13:52:50|88.29|88.26|88.28|88.25|88.3|88.26|88.27|88.25|0
1655387580000|2022-06-16 13:53:00|88.27|88.23|88.28|88.23|88.28|88.25|88.24|88.21|8489
1655387590000|2022-06-16 13:53:10|88.29|88.24|88.34|88.3|88.34|88.31|88.29|88.23|1060
1655387600000|2022-06-16 13:53:20|88.35|88.31|88.37|88.34|88.4|88.35|88.35|88.31|2500
1655387610000|2022-06-16 13:53:30|88.36|88.33|88.37|88.32|88.37|88.33|88.36|88.32|0
1655387620000|2022-06-16 13:53:40|88.36|88.33|88.37|88.33|88.37|88.35|88.36|88.32|1661
1655387630000|2022-06-16 13:53:50|88.36|88.32|88.28|88.24|88.37|88.34|88.28|88.24|64
1655387640000|2022-06-16 13:54:00|88.3|88.23|88.3|88.25|88.32|88.27|88.29|88.23|330
1655387650000|2022-06-16 13:54:10|88.31|88.26|88.32|88.26|88.32|88.26|88.28|88.25|0
1655387660000|2022-06-16 13:54:20|88.31|88.25|88.39|88.34|88.43|88.38|88.3|88.25|0
1655387670000|2022-06-16 13:54:30|88.4|88.35|88.39|88.33|88.45|88.4|88.39|88.33|6740
1655387680000|2022-06-16 13:54:40|88.38|88.34|88.37|88.33|88.39|88.34|88.37|88.33|0
1655387690000|2022-06-16 13:54:50|88.39|88.34|88.43|88.37|88.43|88.38|88.39|88.33|242
1655387700000|2022-06-16 13:55:00|88.42|88.36|88.44|88.38|88.49|88.43|88.4|88.35|0
1655387710000|2022-06-16 13:55:10|88.45|88.39|88.46|88.42|88.49|88.43|88.43|88.38|0
1655387720000|2022-06-16 13:55:20|88.45|88.41|88.47|88.42|88.48|88.44|88.45|88.4|36
1655387730000|2022-06-16 13:55:30|88.48|88.43|88.49|88.44|88.51|88.45|88.48|88.43|0
1655387740000|2022-06-16 13:55:40|88.48|88.45|88.48|88.44|88.49|88.45|88.47|88.44|0
1655387750000|2022-06-16 13:55:50|88.47||88.48||88.48||88.47||0
1655387760000|2022-06-16 13:56:00|88.47||88.47||88.48||88.47||0
1655387770000|2022-06-16 13:56:10|88.46|88.43|88.4|88.36|88.46|88.43|88.39|88.34|13123
1655387780000|2022-06-16 13:56:20|88.39|88.35|88.4|88.34|88.4|88.36|88.37|88.33|0
1655387790000|2022-06-16 13:56:30|88.39|88.36|88.37|88.33|88.4|88.36|88.37|88.33|0
1655387800000|2022-06-16 13:56:40|88.38|88.31|88.31|88.27|88.38|88.31|88.3|88.25|1183
1655387810000|2022-06-16 13:56:50|88.32|88.28|88.38|88.33|88.38|88.33|88.32|88.28|3218
1655387820000|2022-06-16 13:57:00||88.32||88.34||88.34||88.32|0
1655387830000|2022-06-16 13:57:10|88.37|88.32|88.35|88.3|88.37|88.32|88.35|88.3|1380
1655387840000|2022-06-16 13:57:20|88.34|88.31|88.39|88.34|88.42|88.38|88.34|88.3|0
1655387850000|2022-06-16 13:57:30|88.4|88.35|88.4|88.35|88.41|88.37|88.36|88.32|4
1655387860000|2022-06-16 13:57:40|88.39|88.36|88.39|88.33|88.39|88.36|88.37|88.32|2
1655387870000|2022-06-16 13:57:50|88.38|88.32|88.39|88.33|88.39|88.36|88.37|88.32|25
1655387880000|2022-06-16 13:58:00|88.4|88.34|88.44|88.4|88.46|88.42|88.4|88.34|2309
1655387890000|2022-06-16 13:58:10|88.43|88.41|88.46|88.4|88.47|88.43|88.43|88.4|0
1655387900000|2022-06-16 13:58:20|88.48|88.42|88.5|88.46|88.51|88.47|88.47|88.41|13606
1655387910000|2022-06-16 13:58:30|88.49|88.47|88.5|88.45|88.5|88.47|88.47|88.43|1800
1655387920000|2022-06-16 13:58:40|88.52|88.46|88.55|88.49|88.61|88.55|88.52|88.46|4634
1655387930000|2022-06-16 13:58:50|88.54|88.5|88.53|88.5|88.54|88.5|88.53|88.49|0
1655387940000|2022-06-16 13:59:00|88.52|88.48|88.48|88.46|88.52|88.48|88.48|88.46|1300
1655387950000|2022-06-16 13:59:10|88.5|88.47|88.52|88.49|88.52|88.5|88.5|88.47|48757
1655387960000|2022-06-16 13:59:20|88.53|88.5|88.6|88.54|88.61|88.58|88.52|88.49|1912
1655387970000|2022-06-16 13:59:30|88.61|88.55|88.53|88.51|88.61|88.55|88.53|88.47|2108
1655387980000|2022-06-16 13:59:40|88.52|88.49|88.44|88.39|88.52|88.49|88.42|88.37|430
1655387990000|2022-06-16 13:59:50|88.43|88.38|88.39|88.33|88.43|88.38|88.39|88.33|0
1655388000000|2022-06-16 14:00:00|88.38|88.32|88.35|88.29|88.44|88.39|88.35|88.29|16164
1655388010000|2022-06-16 14:00:10|88.34|88.31|88.34|88.3|88.36|88.32|88.32|88.27|578
1655388020000|2022-06-16 14:00:20|88.33|88.31|88.35|88.31|88.35|88.32|88.32|88.31|1880
1655388030000|2022-06-16 14:00:30|88.34|88.3|88.35|88.3|88.37|88.33|88.33|88.3|6239
1655388040000|2022-06-16 14:00:40|88.33|88.29|88.28|88.23|88.33|88.29|88.28|88.22|11259
1655388050000|2022-06-16 14:00:50|88.29|88.26|88.28|88.25|88.3|88.26|88.28|88.23|3712
1655388060000|2022-06-16 14:01:00|88.27|88.23|88.26|88.22|88.27|88.23|88.26|88.21|335
1655388070000|2022-06-16 14:01:10|88.25|88.25|88.25|88.22|88.25|88.25|88.25|88.22|440
1655388080000|2022-06-16 14:01:20|88.27|88.21|88.29|88.25|88.32|88.28|88.27|88.21|3792
1655388090000|2022-06-16 14:01:30|88.31|88.26|88.28|88.23|88.33|88.28|88.28|88.23|179
1655388100000|2022-06-16 14:01:40|88.29|88.26|88.32|88.27|88.33|88.27|88.29|88.26|0
1655388110000|2022-06-16 14:01:50|88.31|88.26|88.38|88.31|88.39|88.34|88.3|88.26|20850
1655388120000|2022-06-16 14:02:00|88.36|88.3|88.32|88.27|88.38|88.31|88.32|88.26|0
1655388130000|2022-06-16 14:02:10|88.33|88.28|88.29|88.25|88.33|88.28|88.29|88.23|394
1655388140000|2022-06-16 14:02:20|88.26|88.22|88.32|88.28|88.33|88.29|88.26|88.21|6885
1655388150000|2022-06-16 14:02:30|88.31||88.31||88.32||88.31||0
1655388160000|2022-06-16 14:02:40|88.3|88.27|88.28|88.24|88.3|88.27|88.27|88.22|2218
1655388170000|2022-06-16 14:02:50|88.27|88.23|88.23|88.2|88.27|88.23|88.23|88.2|7298
1655388180000|2022-06-16 14:03:00|88.22|88.18|88.22|88.16|88.23|88.18|88.2|88.15|18200
1655388190000|2022-06-16 14:03:10|88.21|88.18|88.22|88.2|88.22|88.2|88.21|88.18|12
1655388200000|2022-06-16 14:03:20|88.24|88.21|88.34|88.3|88.34|88.3|88.24|88.21|3877
1655388210000|2022-06-16 14:03:30|88.33|88.29|88.36|88.33|88.39|88.34|88.33|88.27|8
1655388220000|2022-06-16 14:03:40|88.35|88.32|88.33|88.29|88.36|88.32|88.33|88.28|3005
1655388230000|2022-06-16 14:03:50|88.32|88.28|88.3|88.27|88.32|88.28|88.3|88.27|112
1655388240000|2022-06-16 14:04:00|88.32|88.28|88.33|88.28|88.33|88.31|88.32|88.28|2062
1655388250000|2022-06-16 14:04:10|88.32|88.27|88.29|88.26|88.32|88.29|88.27|88.21|76731
1655388260000|2022-06-16 14:04:20|88.28|88.24|88.29|88.27|88.36|88.32|88.26|88.24|49196
1655388270000|2022-06-16 14:04:30|88.28|88.25|88.23|88.18|88.28|88.25|88.17|88.12|29840
1655388280000|2022-06-16 14:04:40|88.2|88.17|88.14|88.08|88.2|88.17|88.14|88.06|15129
1655388290000|2022-06-16 14:04:50|88.13|88.07|88.07|88.03|88.13|88.07|88.05|87.99|37787
1655388300000|2022-06-16 14:05:00|88.06|88.04|88|87.96|88.06|88.04|88|87.94|18968
1655388310000|2022-06-16 14:05:10|87.99|87.94|87.96|87.91|87.99|87.95|87.95|87.89|3553
1655388320000|2022-06-16 14:05:20|87.95|87.9|87.97|87.92|87.98|87.94|87.95|87.9|3623
1655388330000|2022-06-16 14:05:30|87.95|87.93|87.95|87.92|87.95|87.94|87.95|87.92|0
1655388340000|2022-06-16 14:05:40|87.94|87.89|87.88|87.85|87.94|87.89|87.88|87.82|13838
1655388350000|2022-06-16 14:05:50|87.89|87.86|87.9|87.85|87.92|87.87|87.89|87.83|5567
1655388360000|2022-06-16 14:06:00|87.89|87.84|87.9|87.86|87.91|87.88|87.89|87.84|14607
1655388370000|2022-06-16 14:06:10|87.89|87.85|87.9|87.85|87.91|87.88|87.87|87.83|740
1655388380000|2022-06-16 14:06:20|87.89|87.84|87.87|87.83|87.9|87.84|87.87|87.82|0
1655388390000|2022-06-16 14:06:30|87.86|87.82|87.8|87.74|87.87|87.82|87.8|87.73|700
1655388400000|2022-06-16 14:06:40|87.78|87.75|87.77|87.72|87.78|87.75|87.76|87.7|200
1655388410000|2022-06-16 14:06:50||87.73||87.73||87.73||87.73|0
1655388420000|2022-06-16 14:07:00|87.8|87.74|87.78|87.7|87.8|87.76|87.74|87.7|4192
1655388430000|2022-06-16 14:07:10|87.77|87.69|87.79|87.71|87.79|87.74|87.72|87.67|18703
1655388440000|2022-06-16 14:07:20|87.78|87.7|87.74|87.68|87.78|87.7|87.74|87.65|0
1655388450000|2022-06-16 14:07:30||87.69||87.68||87.69||87.68|1000
1655388460000|2022-06-16 14:07:40|87.75|87.69|87.75|87.69|87.75|87.72|87.74|87.69|0
1655388470000|2022-06-16 14:07:50|87.74|87.71|87.74|87.71|87.74|87.71|87.73|87.71|0
1655388480000|2022-06-16 14:08:00|87.73|87.69|87.63|87.58|87.74|87.69|87.61|87.56|23498
1655388490000|2022-06-16 14:08:10|87.61|87.56|87.52|87.47|87.61|87.56|87.52|87.47|5798
1655388500000|2022-06-16 14:08:20|87.51|87.48|87.41|87.37|87.54|87.5|87.41|87.37|37922
1655388510000|2022-06-16 14:08:30|87.42|87.4|87.44|87.37|87.46|87.41|87.38|87.36|69398
1655388520000|2022-06-16 14:08:40|87.41|87.38|87.41|87.37|87.41|87.38|87.41|87.37|0
1655388530000|2022-06-16 14:08:50|87.4|87.35|87.43|87.39|87.46|87.4|87.37|87.29|25025
1655388540000|2022-06-16 14:09:00|87.45|87.4|87.38|87.34|87.45|87.4|87.38|87.33|15685
1655388550000|2022-06-16 14:09:10|87.4|87.35|87.41|87.37|87.41|87.37|87.34|87.28|32035
1655388560000|2022-06-16 14:09:20|87.42|87.36|87.46|87.43|87.46|87.43|87.39|87.35|28870
1655388570000|2022-06-16 14:09:30|87.48|87.41|87.53|87.48|87.57|87.52|87.48|87.41|99873
1655388580000|2022-06-16 14:09:40|87.52|87.46|87.42|87.39|87.52|87.46|87.42|87.39|5936
1655388590000|2022-06-16 14:09:50||87.4||87.39||87.4||87.36|1127
1655388600000|2022-06-16 14:10:00|87.41|87.38|87.42|87.4|87.42|87.4|87.4|87.35|100
1655388610000|2022-06-16 14:10:10|87.47|87.39|87.39|87.34|87.47|87.39|87.38|87.34|6984
1655388620000|2022-06-16 14:10:20|87.38|87.33|87.3|87.24|87.39|87.33|87.28|87.23|6
1655388630000|2022-06-16 14:10:30|87.28|87.23|87.28|87.22|87.28|87.24|87.26|87.19|46
1655388640000|2022-06-16 14:10:40|87.3|87.23|87.3|87.25|87.3|87.27|87.3|87.23|1657
1655388650000|2022-06-16 14:10:50|87.28|87.24|87.28|87.24|87.3|87.26|87.28|87.23|0
1655388660000|2022-06-16 14:11:00|87.3|87.26|87.36|87.31|87.36|87.31|87.3|87.26|10503
1655388670000|2022-06-16 14:11:10||87.32||87.31||87.33||87.31|810
1655388680000|2022-06-16 14:11:20|87.35|87.3|87.29|87.23|87.35|87.31|87.29|87.23|15411
1655388690000|2022-06-16 14:11:30|87.31|87.27|87.33|87.29|87.33|87.29|87.28|87.23|636
1655388700000|2022-06-16 14:11:40|87.35|87.3|87.44|87.4|87.48|87.42|87.35|87.3|11709
1655388710000|2022-06-16 14:11:50|87.43|87.41|87.5|87.43|87.53|87.46|87.43|87.41|94
1655388720000|2022-06-16 14:12:00|87.48|87.41|87.47|87.4|87.5|87.43|87.45|87.4|11
1655388730000|2022-06-16 14:12:10|87.48|87.41|87.49|87.41|87.5|87.43|87.47|87.4|0
1655388740000|2022-06-16 14:12:20|87.48|87.4|87.53|87.47|87.53|87.47|87.47|87.4|14
1655388750000|2022-06-16 14:12:30|87.51|87.45|87.5|87.43|87.57|87.51|87.49|87.43|1174
1655388760000|2022-06-16 14:12:40|87.49|87.41|87.49|87.43|87.49|87.43|87.49|87.41|5
1655388770000|2022-06-16 14:12:50||87.42||87.42||87.42||87.41|0
1655388780000|2022-06-16 14:13:00|87.48|87.45|87.5|87.46|87.53|87.46|87.42|87.36|20569
1655388790000|2022-06-16 14:13:10|87.49|87.45|87.54|87.48|87.54|87.49|87.48|87.42|2
1655388800000|2022-06-16 14:13:20|87.56|87.49|87.62|87.57|87.63|87.59|87.56|87.49|9202
1655388810000|2022-06-16 14:13:30|87.63|87.59|87.58|87.52|87.66|87.6|87.58|87.52|1976
1655388820000|2022-06-16 14:13:40|87.57|87.55|87.57|87.53|87.59|87.55|87.56|87.51|0
1655388830000|2022-06-16 14:13:50|87.61|87.54|87.62|87.57|87.62|87.57|87.6|87.54|1977
1655388840000|2022-06-16 14:14:00|87.63|87.54|87.63|87.56|87.64|87.56|87.58|87.52|15710
1655388850000|2022-06-16 14:14:10|87.6|87.55|87.59|87.56|87.64|87.59|87.59|87.54|3108
1655388860000|2022-06-16 14:14:20|87.58|87.54|87.5|87.44|87.61|87.55|87.5|87.44|2274
1655388870000|2022-06-16 14:14:30|87.49|87.45|87.49|87.44|87.51|87.46|87.47|87.44|55106
1655388880000|2022-06-16 14:14:40|87.48|87.45|87.44|87.38|87.51|87.45|87.43|87.36|6307
1655388890000|2022-06-16 14:14:50|87.43|87.37|87.37|87.3|87.43|87.37|87.35|87.28|0
1655388900000|2022-06-16 14:15:00|87.34|87.29|87.39|87.36|87.39|87.36|87.34|87.28|3199
1655388910000|2022-06-16 14:15:10|87.38|87.37|87.39|87.36|87.39|87.38|87.38|87.36|158
1655388920000|2022-06-16 14:15:20|87.38|87.32|87.34|87.29|87.39|87.32|87.34|87.29|47
1655388930000|2022-06-16 14:15:30|87.33|87.3|87.33|87.29|87.33|87.3|87.33|87.29|0
1655388940000|2022-06-16 14:15:40||87.3||87.3||87.3||87.29|51481
1655388950000|2022-06-16 14:15:50|87.32|87.29|87.32|87.29|87.33|87.29|87.32|87.29|51465
1655388960000|2022-06-16 14:16:00|||||||||559
1655388970000|2022-06-16 14:16:10|87.34|87.33|87.38|87.36|87.39|87.37|87.32|87.29|41024
1655388980000|2022-06-16 14:16:20|87.37|87.33|87.37|87.32|87.37|87.33|87.35|87.31|17
1655388990000|2022-06-16 14:16:30|87.38|87.33|87.32|87.28|87.39|87.34|87.32|87.28|7127
1655389000000|2022-06-16 14:16:40|87.33|87.31|87.35|87.31|87.35|87.32|87.33|87.31|14
1655389010000|2022-06-16 14:16:50|87.36|87.32|87.44|87.4|87.49|87.44|87.36|87.32|10702
1655389020000|2022-06-16 14:17:00|87.43|87.41|87.39|87.37|87.43|87.41|87.39|87.34|5733
1655389030000|2022-06-16 14:17:10|87.41|87.38|87.44|87.39|87.44|87.39|87.41|87.38|16022
1655389040000|2022-06-16 14:17:20|87.41|87.37|87.41|87.39|87.41|87.39|87.41|87.37|155
1655389050000|2022-06-16 14:17:30|87.44|87.4|87.42|87.39|87.46|87.4|87.42|87.39|4473
1655389070000|2022-06-16 14:17:50|87.41|87.37|87.42|87.37|87.42|87.37|87.4|87.35|1849
1655389080000|2022-06-16 14:18:00|87.41|87.39|87.42|87.39|87.42|87.39|87.38|87.33|1845
1655389090000|2022-06-16 14:18:10|87.45|87.4|87.43|87.4|87.46|87.41|87.43|87.4|726
1655389100000|2022-06-16 14:18:20|87.42||87.43||87.43||87.41||0
1655389110000|2022-06-16 14:18:30|87.42|87.39|87.41|87.39|87.43|87.39|87.4|87.39|15
1655389120000|2022-06-16 14:18:40|87.4|87.37|87.39|87.37|87.4|87.37|87.38|87.35|781
1655389130000|2022-06-16 14:18:50|87.4|87.38|87.43|87.38|87.48|87.46|87.4|87.38|15666
1655389140000|2022-06-16 14:19:00|87.42|87.37|87.4|87.37|87.43|87.37|87.4|87.37|5
1655389150000|2022-06-16 14:19:10|87.39|87.35|87.42|87.36|87.42|87.38|87.33|87.27|54045
1655389160000|2022-06-16 14:19:20|87.41|87.33|87.34|87.31|87.41|87.33|87.34|87.28|1885
1655389170000|2022-06-16 14:19:30|87.33|87.29|87.27|87.23|87.33|87.29|87.25|87.18|2131
1655389180000|2022-06-16 14:19:40|87.23|87.24|87.24|87.2|87.27|87.24|87.21|87.18|3743
1655389190000|2022-06-16 14:19:50||87.21||87.21||87.22||87.21|0
1655389200000|2022-06-16 14:20:00|87.26|87.22|87.27|87.22|87.27|87.24|87.24|87.22|515
1655389210000|2022-06-16 14:20:10|87.26|87.24|87.25|87.21|87.26|87.24|87.25|87.21|0
1655389220000|2022-06-16 14:20:20|87.26|87.23|87.27|87.23|87.27|87.25|87.26|87.23|0
1655389230000|2022-06-16 14:20:30|87.28|87.26|87.25|87.21|87.28|87.26|87.25|87.19|354
1655389240000|2022-06-16 14:20:40|87.24|87.2|87.17|87.13|87.24|87.2|87.17|87.12|12625
1655389250000|2022-06-16 14:20:50|87.19|87.14|87.23|87.19|87.23|87.19|87.19|87.13|1675
1655389260000|2022-06-16 14:21:00|87.22|87.2|87.25|87.21|87.28|87.23|87.2|87.15|5343
1655389270000|2022-06-16 14:21:10||87.22||87.23||87.23||87.21|0
1655389280000|2022-06-16 14:21:20|87.27|87.24|87.31|87.26|87.33|87.29|87.27|87.24|8614
1655389290000|2022-06-16 14:21:30|87.3|87.25|87.3|87.27|87.31|87.27|87.29|87.24|0
1655389310000|2022-06-16 14:21:50|87.31|87.24|87.3|87.25|87.31|87.25|87.27|87.23|1650
1655389320000|2022-06-16 14:22:00|87.29|87.26|87.31|87.25|87.35|87.29|87.29|87.25|27
1655389330000|2022-06-16 14:22:10|87.34|87.26|87.38|87.32|87.45|87.4|87.34|87.26|12823
1655389340000|2022-06-16 14:22:20|87.37|87.34|87.35|87.3|87.39|87.34|87.34|87.3|0
1655389350000|2022-06-16 14:22:30|87.34|87.28|87.37|87.3|87.37|87.3|87.33|87.28|0
1655389360000|2022-06-16 14:22:40|87.38|87.32|87.35|87.32|87.39|87.33|87.35|87.3|3500
1655389370000|2022-06-16 14:22:50|87.36||87.35||87.37||87.35||0
1655389380000|2022-06-16 14:23:00|87.39|87.33|87.41|87.36|87.41|87.36|87.37|87.32|211
1655389390000|2022-06-16 14:23:10|87.38|87.35|87.37|87.34|87.38|87.35|87.37|87.34|0
1655389400000|2022-06-16 14:23:20|87.38|87.35|87.38|87.34|87.38|87.35|87.38|87.34|0
1655389410000|2022-06-16 14:23:30|87.37|87.35|87.38|87.35|87.38|87.35|87.37|87.35|85
1655389420000|2022-06-16 14:23:40||87.36||87.36||87.36||87.36|157
1655389430000|2022-06-16 14:23:50||87.35||87.35||87.35||87.35|0
1655389440000|2022-06-16 14:24:00|87.41|87.34|87.43|87.4|87.43|87.42|87.41|87.34|1193
1655389450000|2022-06-16 14:24:10|87.42|87.38|87.51|87.45|87.51|87.45|87.4|87.37|1230
1655389460000|2022-06-16 14:24:20|87.49|87.46|87.54|87.48|87.55|87.48|87.49|87.46|105
1655389470000|2022-06-16 14:24:30|87.55|87.46|87.52|87.47|87.55|87.49|87.5|87.45|1491
1655389480000|2022-06-16 14:24:40||87.48||87.47||87.48||87.47|1
1655389490000|2022-06-16 14:24:50||87.48||87.48||87.48||87.47|400
1655389500000|2022-06-16 14:25:00|87.55|87.49|87.54|87.51|87.58|87.52|87.54|87.49|77
1655389510000|2022-06-16 14:25:10|87.57|87.52|87.58|87.53|87.59|87.54|87.57|87.52|669
1655389520000|2022-06-16 14:25:20|87.59|87.55|87.64|87.59|87.65|87.59|87.59|87.55|407
1655389530000|2022-06-16 14:25:30|87.65|87.6|87.66|87.61|87.68|87.61|87.64|87.59|0
1655389540000|2022-06-16 14:25:40|87.67|87.62|87.75|87.71|87.76|87.71|87.67|87.61|15813
1655389550000|2022-06-16 14:25:50|87.76|87.72|87.76|87.71|87.78|87.73|87.75|87.71|9900
1655389560000|2022-06-16 14:26:00|87.77|87.73|87.76|87.71|87.77|87.73|87.76|87.71|0
1655389580000|2022-06-16 14:26:20||87.73||87.73||87.74||87.73|895
1655389590000|2022-06-16 14:26:30||87.74||87.73||87.74||87.73|2000
1655389610000|2022-06-16 14:26:50|87.75|87.71|87.73|87.7|87.75|87.71|87.69|87.64|10042
1655389620000|2022-06-16 14:27:00|87.75|87.69|87.8|87.74|87.82|87.75|87.74|87.69|20851
1655389630000|2022-06-16 14:27:10|87.78|87.72|87.73|87.69|87.79|87.72|87.7|87.65|3641
1655389640000|2022-06-16 14:27:20|87.74|87.7|87.74|87.72|87.78|87.72|87.73|87.7|0
1655389650000|2022-06-16 14:27:30|87.73|87.7|87.73|87.72|87.73|87.72|87.73|87.7|0
1655389660000|2022-06-16 14:27:40|87.72|87.71|87.72|87.66|87.78|87.73|87.71|87.66|22890
1655389670000|2022-06-16 14:27:50|87.71|87.67|87.82|87.77|87.84|87.79|87.7|87.67|3559
1655389680000|2022-06-16 14:28:00|87.81|87.76|87.85|87.83|87.85|87.83|87.8|87.76|6021
1655389690000|2022-06-16 14:28:10|87.87||87.87||87.9||87.87||0
1655389700000|2022-06-16 14:28:20|87.88|87.84|87.88|87.83|87.92|87.86|87.88|87.83|3
1655389710000|2022-06-16 14:28:30|87.87|87.85|87.88|87.85|87.88|87.85|87.87|87.83|2
1655389720000|2022-06-16 14:28:40|87.87|87.84|87.88|87.83|87.88|87.84|87.87|87.83|2921
1655389730000|2022-06-16 14:28:50|87.87||87.87||87.88||87.86||0
1655389740000|2022-06-16 14:29:00|87.9|87.84|87.9|87.85|87.91|87.87|87.9|87.83|55
1655389750000|2022-06-16 14:29:10|87.88|87.83|87.89|87.85|87.91|87.85|87.88|87.83|0
1655389760000|2022-06-16 14:29:20|87.9|87.86|87.89|87.85|87.91|87.86|87.89|87.85|0
1655389770000|2022-06-16 14:29:30||87.86||87.85||87.86||87.85|0
1655389780000|2022-06-16 14:29:40||87.83||87.85||87.85||87.83|0
1655389790000|2022-06-16 14:29:50|87.88||87.88||87.89||87.88||0
1655389800000|2022-06-16 14:30:00|87.87|87.83|87.81|87.78|87.89|87.83|87.81|87.78|2550
1655389810000|2022-06-16 14:30:10|87.8|87.77|87.75|87.7|87.8|87.77|87.73|87.7|15521
1655389820000|2022-06-16 14:30:20|87.73|87.71|87.73|87.68|87.82|87.77|87.7|87.63|23271
1655389830000|2022-06-16 14:30:30|87.72|87.67|87.76|87.74|87.8|87.75|87.7|87.65|16631
1655389840000|2022-06-16 14:30:40|87.79|87.75|87.86|87.8|87.88|87.82|87.79|87.75|5417
1655389850000|2022-06-16 14:30:50|87.85|87.81|87.9|87.86|87.91|87.86|87.84|87.81|4644
1655389860000|2022-06-16 14:31:00|87.89|87.83|87.87|87.83|87.89|87.84|87.83|87.78|14544
1655389870000|2022-06-16 14:31:10|87.86|87.8|87.84|87.78|87.86|87.8|87.83|87.78|0
1655389880000|2022-06-16 14:31:20|87.83|87.77|87.83|87.79|87.83|87.79|87.82|87.76|0
1655389890000|2022-06-16 14:31:30|87.85|87.8|87.81|87.76|87.85|87.83|87.81|87.76|16890
1655389900000|2022-06-16 14:31:40|87.83|87.77|87.84|87.8|87.93|87.87|87.83|87.76|9739
1655389910000|2022-06-16 14:31:50|87.85|87.81|87.84|87.8|87.87|87.81|87.84|87.8|0
1655389920000|2022-06-16 14:32:00|87.87|87.81|87.83|87.8|87.88|87.82|87.83|87.8|2500
1655389930000|2022-06-16 14:32:10|87.84||87.83||87.85||87.83||5734
1655389940000|2022-06-16 14:32:20|87.82|87.78|87.84|87.8|87.84|87.81|87.81|87.76|526
1655389960000|2022-06-16 14:32:40|87.83|87.81|87.82|87.78|87.84|87.81|87.81|87.76|2679
1655389970000|2022-06-16 14:32:50|87.84|87.79|87.86|87.81|87.91|87.85|87.82|87.79|295
1655389980000|2022-06-16 14:33:00|87.85|87.79|87.83|87.79|87.88|87.83|87.83|87.79|10746
1655389990000|2022-06-16 14:33:10|87.84|87.8|87.94|87.89|87.95|87.89|87.84|87.8|4155
1655390000000|2022-06-16 14:33:20|87.92|87.88|87.92|87.88|87.95|87.88|87.92|87.88|21068
1655390010000|2022-06-16 14:33:30|87.93||87.95||87.95||87.92||33
1655390020000|2022-06-16 14:33:40|87.92|87.9|87.94|87.92|87.97|87.92|87.92|87.9|39
1655390040000|2022-06-16 14:34:00|87.93|87.89|87.93|87.88|87.94|87.89|87.9|87.86|7604
1655390050000|2022-06-16 14:34:10|87.92|87.87|87.92|87.88|87.93|87.9|87.91|87.86|2013
1655390060000|2022-06-16 14:34:20|87.91|87.89|87.92|87.86|87.92|87.91|87.91|87.86|2300
1655390070000|2022-06-16 14:34:30|87.91|87.87|87.92|87.88|87.92|87.89|87.9|87.84|9743
1655390080000|2022-06-16 14:34:40|87.91|87.89|87.92|87.89|87.92|87.91|87.91|87.88|253
1655390090000|2022-06-16 14:34:50|87.91|87.88|87.92|87.88|87.92|87.88|87.91|87.86|25
1655390100000|2022-06-16 14:35:00|87.91|87.86|87.91|87.88|87.92|87.89|87.9|87.86|20601
1655390110000|2022-06-16 14:35:10|87.92|87.87|87.92|87.9|87.92|87.9|87.9|87.86|24604
1655390120000|2022-06-16 14:35:20|87.91|87.87|87.89|87.87|87.91|87.87|87.89|87.86|16
1655390130000|2022-06-16 14:35:30|87.9|87.86|87.83|87.79|87.9|87.86|87.8|87.75|15826
1655390140000|2022-06-16 14:35:40|87.84|87.8|87.84|87.83|87.86|87.83|87.84|87.79|9603
1655390150000|2022-06-16 14:35:50|87.83|87.82|87.75|87.7|87.83|87.82|87.74|87.68|18273
1655390160000|2022-06-16 14:36:00|87.74|87.69|87.76|87.72|87.76|87.72|87.73|87.68|6400
1655390170000|2022-06-16 14:36:10|87.75|87.76|87.75|87.72|87.77|87.76|87.75|87.72|57363
1655390180000|2022-06-16 14:36:20|87.74|87.7|87.73|87.69|87.74|87.7|87.73|87.68|2664
1655390190000|2022-06-16 14:36:30|87.74|87.68|87.78|87.73|87.79|87.74|87.72|87.65|10805
1655390200000|2022-06-16 14:36:40|87.77|87.72|87.72|87.68|87.77|87.72|87.7|87.64|49425
1655390210000|2022-06-16 14:36:50|87.73|87.69|87.72|87.68|87.75|87.7|87.71|87.68|6970
1655390220000|2022-06-16 14:37:00|87.74|87.71|87.79|87.74|87.8|87.77|87.7|87.65|4900
1655390230000|2022-06-16 14:37:10|87.78|87.73|87.76|87.7|87.79|87.73|87.74|87.67|2500
1655390240000|2022-06-16 14:37:20|87.75|87.69|87.76|87.72|87.76|87.72|87.75|87.69|1000
1655390250000|2022-06-16 14:37:30|87.79|87.73|87.81|87.74|87.81|87.76|87.79|87.73|3467
1655390260000|2022-06-16 14:37:40|87.82|87.75|87.79|87.74|87.83|87.78|87.79|87.73|1000
1655390270000|2022-06-16 14:37:50|87.77|87.73|87.83|87.79|87.87|87.81|87.74|87.7|2673
1655390280000|2022-06-16 14:38:00|87.82|87.78|87.83|87.78|87.83|87.79|87.81|87.76|308
1655390290000|2022-06-16 14:38:10|87.8|87.79|87.83|87.78|87.83|87.79|87.8|87.78|1368
1655390300000|2022-06-16 14:38:20|87.81|87.77|87.81|87.77|87.81|87.77|87.8|87.77|103
1655390310000|2022-06-16 14:38:30||87.78||87.77||87.78||87.77|0
1655390320000|2022-06-16 14:38:40|87.83|87.78|87.83|87.78|87.87|87.82|87.79|87.77|20454
1655390330000|2022-06-16 14:38:50|87.85|87.8|87.83|87.81|87.86|87.81|87.82|87.79|0
1655390340000|2022-06-16 14:39:00|87.84|87.8|87.77|87.73|87.84|87.81|87.77|87.73|5567
1655390350000|2022-06-16 14:39:10|87.76|87.72|87.71|87.66|87.77|87.73|87.7|87.65|12074
1655390360000|2022-06-16 14:39:20|87.7|87.67|87.69|87.63|87.72|87.69|87.69|87.63|2
1655390370000|2022-06-16 14:39:30|87.7|87.64|87.68|87.63|87.7|87.65|87.63|87.6|410
1655390380000|2022-06-16 14:39:40|87.67|87.62|87.65|87.61|87.68|87.62|87.65|87.6|0
1655390390000|2022-06-16 14:39:50|87.64|87.6|87.65|87.63|87.65|87.63|87.64|87.6|0
1655390400000|2022-06-16 14:40:00|87.64|87.61|87.64|87.61|87.65|87.61|87.63|87.6|422
1655390410000|2022-06-16 14:40:10||87.6||87.6||87.61||87.6|0
1655390420000|2022-06-16 14:40:20|87.65|87.61|87.64|87.61|87.65|87.62|87.62|87.61|5837
1655390430000|2022-06-16 14:40:30|87.63|87.6|87.63|87.6|87.64|87.6|87.62|87.6|1586
1655390440000|2022-06-16 14:40:40|87.62|87.61|87.61|87.55|87.62|87.61|87.59|87.53|2784
1655390450000|2022-06-16 14:40:50|87.6|87.56|87.6|87.56|87.62|87.56|87.59|87.56|0
1655390460000|2022-06-16 14:41:00|87.59|87.55|87.58|87.54|87.59|87.56|87.57|87.54|998
1655390470000|2022-06-16 14:41:10|87.59|87.55|87.6|87.56|87.6|87.58|87.59|87.54|0
1655390480000|2022-06-16 14:41:20|87.59|87.54|87.58|87.54|87.59|87.54|87.58|87.54|250727
1655390490000|2022-06-16 14:41:30|87.57|87.52|87.56|87.51|87.58|87.55|87.5|87.45|171498
1655390500000|2022-06-16 14:41:40|87.55|87.52|87.56|87.53|87.56|87.54|87.55|87.52|0
1655390510000|2022-06-16 14:41:50|87.55|87.52|87.5|87.44|87.55|87.53|87.5|87.44|9669
1655390520000|2022-06-16 14:42:00|87.49|87.42|87.33|87.28|87.49|87.42|87.24|87.13|163356
1655390530000|2022-06-16 14:42:10|87.3|87.29|87.31|87.25|87.33|87.29|87.22|87.17|65327
1655390540000|2022-06-16 14:42:20|87.3|87.24|87.28|87.24|87.33|87.29|87.28|87.23|6794
1655390550000|2022-06-16 14:42:30|87.3|87.25|87.28|87.24|87.3|87.26|87.28|87.24|7
1655390560000|2022-06-16 14:42:40|87.27|87.25|87.27|87.24|87.3|87.25|87.27|87.24|1295
1655390570000|2022-06-16 14:42:50|87.26|87.25|87.27|87.22|87.27|87.26|87.24|87.22|3834
1655390580000|2022-06-16 14:43:00|87.26|87.19|87.24|87.17|87.26|87.2|87.2|87.15|17282
1655390590000|2022-06-16 14:43:10|87.25|87.18|87.26|87.19|87.26|87.21|87.25|87.18|15
1655390600000|2022-06-16 14:43:20|87.31|87.21|87.26|87.24|87.31|87.24|87.26|87.21|5330
1655390610000|2022-06-16 14:43:30|87.25|87.23|87.23|87.19|87.25|87.23|87.23|87.18|3399
1655390620000|2022-06-16 14:43:40|87.21|87.18|87.17|87.11|87.21|87.18|87.17|87.1|546
1655390630000|2022-06-16 14:43:50|87.16|87.08|87.13|87.08|87.17|87.13|87.13|87.06|4800
1655390640000|2022-06-16 14:44:00|87.15|87.09|87.15|87.12|87.15|87.12|87.15|87.09|2095
1655390650000|2022-06-16 14:44:10|87.14|87.09|87.11|87.05|87.14|87.09|87.09|87.02|10757
1655390660000|2022-06-16 14:44:20|87.09|87.04|87.09|87.06|87.09|87.06|87.08|87.01|0
1655390670000|2022-06-16 14:44:30|87.08|87.05|87.07|87.02|87.09|87.05|87.07|87|24
1655390680000|2022-06-16 14:44:40|87.06|87.01|87.06|87|87.09|87.04|87.05|87|1016
1655390690000|2022-06-16 14:44:50|87.05|86.98|87.01|86.97|87.05|86.98|86.99|86.94|24743
1655390700000|2022-06-16 14:45:00|86.99|86.96|86.97|86.92|87.01|86.96|86.96|86.91|2476
1655390710000|2022-06-16 14:45:10|86.96|86.9|86.92|86.89|86.96|86.9|86.92|86.87|27348
1655390720000|2022-06-16 14:45:20|86.91|86.88|86.92|86.9|86.92|86.9|86.91|86.86|5356
1655390730000|2022-06-16 14:45:30|86.93|86.91|86.92|86.87|86.97|86.94|86.91|86.85|12000
1655390740000|2022-06-16 14:45:40|86.93|86.88|86.97|86.93|86.97|86.93|86.93|86.88|6309
1655390750000|2022-06-16 14:45:50|86.96|86.92|86.95|86.92|86.97|86.92|86.94|86.92|22876
1655390760000|2022-06-16 14:46:00|86.94|86.9|87.02|86.96|87.02|86.96|86.94|86.89|12124
1655390770000|2022-06-16 14:46:10|87|86.95|87|86.95|87|86.97|86.98|86.94|25
1655390780000|2022-06-16 14:46:20|86.99|86.94|86.97|86.91|86.99|86.94|86.95|86.89|0
1655390790000|2022-06-16 14:46:30|86.98|86.93|86.95|86.93|86.98|86.93|86.95|86.93|41
1655390800000|2022-06-16 14:46:40|86.94|86.89|86.84|86.8|86.94|86.89|86.84|86.79|17056
1655390810000|2022-06-16 14:46:50||86.79||86.79||86.79||86.77|200
1655390820000|2022-06-16 14:47:00|86.79|86.78|86.82|86.79|86.84|86.79|86.79|86.75|5098
1655390830000|2022-06-16 14:47:10||86.8||86.79||86.8||86.79|7
1655390840000|2022-06-16 14:47:20|86.81|86.77|86.81|86.78|86.82|86.79|86.81|86.75|8872
1655390850000|2022-06-16 14:47:30|86.82|86.79|86.82|86.79|86.82|86.79|86.81|86.79|0
1655390870000|2022-06-16 14:47:50|86.81|86.8|86.81|86.76|86.81|86.8|86.78|86.75|4072
1655390880000|2022-06-16 14:48:00|86.8|86.77|86.8|86.77|86.81|86.77|86.8|86.76|2000
1655390890000|2022-06-16 14:48:10|86.79||86.79||86.79||86.79||0
1655390900000|2022-06-16 14:48:20|86.8|86.78|86.8|86.78|86.8|86.79|86.8|86.78|8463
1655390910000|2022-06-16 14:48:30|86.79|86.77|86.79|86.77|86.79|86.77|86.79|86.77|123
1655390920000|2022-06-16 14:48:40|86.77|86.76|86.8|86.77|86.8|86.78|86.75|86.69|6376
1655390930000|2022-06-16 14:48:50|86.81|86.76|86.78|86.77|86.81|86.77|86.78|86.76|9106
1655390940000|2022-06-16 14:49:00|86.81|86.75|86.81|86.76|86.81|86.76|86.76|86.75|4002
1655390950000|2022-06-16 14:49:10|86.79|86.74|86.75|86.71|86.79|86.74|86.75|86.67|321
1655390960000|2022-06-16 14:49:20|86.73|86.7|86.79|86.73|86.79|86.74|86.73|86.7|219
1655390970000|2022-06-16 14:49:30|86.76||86.76||86.76||86.76||0
1655390980000|2022-06-16 14:49:40|86.79|86.74|86.85|86.82|86.86|86.82|86.79|86.74|140
1655390990000|2022-06-16 14:49:50|86.86|86.83|86.85|86.82|86.86|86.83|86.84|86.82|1953
1655391000000|2022-06-16 14:50:00|86.83|86.83|86.93|86.89|86.96|86.89|86.83|86.82|6095
1655391010000|2022-06-16 14:50:10|86.96|86.9|86.94|86.89|86.99|86.94|86.93|86.87|15489
1655391020000|2022-06-16 14:50:20|86.93|86.87|86.89|86.86|86.93|86.88|86.88|86.83|600
1655391030000|2022-06-16 14:50:30|86.9|86.87|86.91|86.87|86.93|86.88|86.9|86.87|3844
1655391040000|2022-06-16 14:50:40|86.9|86.86|86.89|86.86|86.91|86.86|86.89|86.86|1355
1655391050000|2022-06-16 14:50:50|86.9|86.85|86.9|86.87|86.9|86.87|86.89|86.85|35
1655391060000|2022-06-16 14:51:00|86.89|86.86|86.9|86.86|86.9|86.86|86.89|86.86|30
1655391070000|2022-06-16 14:51:10|86.89||86.9||86.9||86.89||3
1655391080000|2022-06-16 14:51:20|86.91|86.87|86.87|86.82|86.91|86.87|86.85|86.82|13931
1655391090000|2022-06-16 14:51:30|86.86|86.84|86.86|86.83|86.87|86.84|86.86|86.82|0
1655391100000|2022-06-16 14:51:40|86.87|86.85|86.89|86.85|86.89|86.85|86.87|86.83|10317
1655391110000|2022-06-16 14:51:50|86.88|86.84|86.88|86.83|86.88|86.84|86.86|86.83|4800
1655391120000|2022-06-16 14:52:00|86.89|86.84|86.89|86.85|86.89|86.86|86.89|86.84|0
1655391130000|2022-06-16 14:52:10|86.88|86.84|86.88|86.85|86.88|86.85|86.88|86.84|140
1655391140000|2022-06-16 14:52:20|86.89|86.87|86.89|86.85|86.91|86.88|86.89|86.85|3023
1655391150000|2022-06-16 14:52:30|86.9|86.86|86.9|86.86|86.91|86.87|86.9|86.85|0
1655391160000|2022-06-16 14:52:40|86.91|86.87|86.91|86.86|86.96|86.93|86.9|86.86|1649
1655391170000|2022-06-16 14:52:50|86.9|86.9|86.99|86.94|87|86.95|86.9|86.86|8956
1655391180000|2022-06-16 14:53:00|86.98|86.93|86.97|86.91|86.98|86.95|86.96|86.91|2572
1655391190000|2022-06-16 14:53:10|86.96|86.92|86.95|86.9|86.96|86.92|86.95|86.9|0
1655391210000|2022-06-16 14:53:30|86.96|86.92|86.97|86.93|86.97|86.94|86.96|86.91|1438
1655391220000|2022-06-16 14:53:40|86.98|86.94|87.05|86.99|87.05|87.01|86.98|86.94|6282
1655391230000|2022-06-16 14:53:50|87.04|87|87.02|86.97|87.04|87|87.02|86.97|6245
1655391240000|2022-06-16 14:54:00|87.01|86.96|87|86.97|87.01|86.98|87|86.96|940
1655391250000|2022-06-16 14:54:10|87.01|86.99|87.04|86.99|87.04|86.99|87.01|86.97|954
1655391260000|2022-06-16 14:54:20|87.03|86.97|87.02|86.98|87.03|86.98|87.02|86.97|0
1655391270000|2022-06-16 14:54:30|87.03|87|87.11|87.07|87.11|87.08|87.03|86.99|930
1655391280000|2022-06-16 14:54:40|87.1|87.06|87.09|87.06|87.11|87.06|87.09|87.06|0
1655391290000|2022-06-16 14:54:50|87.07|87.03|87.09|87.05|87.09|87.07|87.07|87.02|3121
1655391300000|2022-06-16 14:55:00||87.04||87.05||87.07||87.04|100
1655391310000|2022-06-16 14:55:10|87.08|87.06|87.02|86.97|87.08|87.07|87|86.97|40093
1655391320000|2022-06-16 14:55:20|86.96|86.96|86.96|86.89|86.99|86.96|86.96|86.89|10435
1655391330000|2022-06-16 14:55:30|86.95|86.9|86.99|86.94|86.99|86.94|86.94|86.89|3378
1655391340000|2022-06-16 14:55:40|87|86.95|86.95|86.91|87|86.96|86.95|86.9|552
1655391350000|2022-06-16 14:55:50|86.94|86.9|86.93|86.91|86.95|86.91|86.9|86.85|2975
1655391360000|2022-06-16 14:56:00|86.92|86.93|86.95|86.93|86.95|86.93|86.92|86.91|12907
1655391370000|2022-06-16 14:56:10|86.98|86.94|86.94|86.91|87|86.95|86.94|86.91|1024
1655391380000|2022-06-16 14:56:20|86.96|86.93|86.93|86.88|86.97|86.93|86.91|86.87|2208
1655391390000|2022-06-16 14:56:30|86.95|86.89|86.95|86.9|86.96|86.94|86.92|86.87|17326
1655391400000|2022-06-16 14:56:40|86.94|86.91|86.96|86.92|86.96|86.93|86.94|86.91|45
1655391410000|2022-06-16 14:56:50|86.97|86.93|86.94|86.9|86.97|86.93|86.91|86.9|77195
1655391420000|2022-06-16 14:57:00|86.93|86.91|86.93|86.91|86.94|86.91|86.93|86.9|1
1655391430000|2022-06-16 14:57:10|86.94|86.92|86.94|86.91|86.97|86.93|86.94|86.91|49292
1655391440000|2022-06-16 14:57:20||86.92||86.92||86.92||86.92|516
1655391450000|2022-06-16 14:57:30|86.95|86.93|86.93|86.92|86.99|86.93|86.93|86.92|73475
1655391460000|2022-06-16 14:57:40|86.94|86.9|86.94|86.9|86.94|86.9|86.93|86.89|6815
1655391470000|2022-06-16 14:57:50|86.93|86.89|86.94|86.92|86.94|86.92|86.92|86.89|1
1655391480000|2022-06-16 14:58:00|86.93|86.9|86.86|86.81|86.93|86.92|86.85|86.8|24529
1655391490000|2022-06-16 14:58:10|86.85|86.8|86.91|86.86|86.91|86.86|86.82|86.8|4286
1655391500000|2022-06-16 14:58:20|86.9|86.88|86.9|86.88|86.9|86.88|86.9|86.88|0
1655391510000|2022-06-16 14:58:30|86.89|86.85|86.87|86.82|86.89|86.85|86.86|86.82|4033
1655391520000|2022-06-16 14:58:40|86.89|86.83|86.85|86.8|86.89|86.83|86.85|86.8|9155
1655391530000|2022-06-16 14:58:50|86.84|86.84|86.84|86.81|86.84|86.84|86.83|86.8|1088
1655391540000|2022-06-16 14:59:00|86.85|86.8|86.81|86.78|86.85|86.8|86.77|86.74|5298
1655391550000|2022-06-16 14:59:10|86.8|86.77|86.79|86.77|86.8|86.77|86.79|86.77|1784
1655391560000|2022-06-16 14:59:20|86.8||86.79||86.8||86.79||81
1655391570000|2022-06-16 14:59:30|86.78|86.76|86.78|86.76|86.78|86.76|86.78|86.76|2991
1655391580000|2022-06-16 14:59:40|86.77|86.74|86.75|86.73|86.79|86.75|86.75|86.72|11321
1655391590000|2022-06-16 14:59:50|86.74|86.71|86.73|86.69|86.77|86.71|86.72|86.66|918
1655391600000|2022-06-16 15:00:00|86.72|86.68|86.7|86.65|86.73|86.68|86.69|86.63|716
1655391610000|2022-06-16 15:00:10|86.72|86.66|86.84|86.79|86.84|86.79|86.72|86.66|0
1655391620000|2022-06-16 15:00:20|86.85|86.8|86.9|86.85|86.93|86.89|86.85|86.8|39872
1655391630000|2022-06-16 15:00:30|86.91|86.87|86.85|86.81|86.91|86.87|86.83|86.8|2505
1655391640000|2022-06-16 15:00:40|86.83|86.82|86.85|86.81|86.85|86.82|86.83|86.81|70
1655391650000|2022-06-16 15:00:50|86.84||86.83||86.84||86.83||1
1655391660000|2022-06-16 15:01:00|86.82|86.8|86.83|86.79|86.84|86.8|86.8|86.76|7672
1655391670000|2022-06-16 15:01:10|86.84|86.8|86.84|86.78|86.84|86.81|86.84|86.78|0
1655391680000|2022-06-16 15:01:20|86.85|86.79|86.92|86.88|86.94|86.9|86.85|86.79|17595
1655391690000|2022-06-16 15:01:30|86.91|86.87|86.87|86.83|86.92|86.87|86.87|86.83|7843
1655391700000|2022-06-16 15:01:40|86.86|86.82|86.94|86.9|86.94|86.91|86.86|86.81|11129
1655391710000|2022-06-16 15:01:50|86.93|86.89|86.94|86.9|86.94|86.9|86.93|86.89|9010
1655391720000|2022-06-16 15:02:00|86.93|86.89|86.87|86.83|86.94|86.9|86.87|86.83|8953
1655391730000|2022-06-16 15:02:10|86.86|86.82|86.85|86.81|86.87|86.82|86.83|86.78|7227
1655391740000|2022-06-16 15:02:20|86.84|86.82|86.84|86.81|86.87|86.82|86.84|86.8|477
1655391750000|2022-06-16 15:02:30|86.83|86.82|86.84|86.77|86.84|86.82|86.82|86.77|9145
1655391760000|2022-06-16 15:02:40|86.83|86.78|86.83|86.79|86.84|86.8|86.82|86.78|11
1655391770000|2022-06-16 15:02:50|86.82|86.78|86.82|86.78|86.82|86.78|86.8|86.76|24
1655391780000|2022-06-16 15:03:00|86.83|86.79|86.89|86.84|86.94|86.89|86.83|86.78|23173
1655391790000|2022-06-16 15:03:10|86.9|86.85|86.86|86.82|86.9|86.86|86.86|86.82|128
1655391800000|2022-06-16 15:03:20|86.85|86.83|86.81|86.77|86.86|86.83|86.81|86.77|14359
1655391810000|2022-06-16 15:03:30|86.83|86.78|86.82|86.76|86.83|86.78|86.77|86.74|4794
1655391820000|2022-06-16 15:03:40|86.81|86.77|86.8|86.77|86.83|86.77|86.8|86.77|841
1655391830000|2022-06-16 15:03:50|86.79|86.76|86.76|86.7|86.8|86.76|86.76|86.7|565
1655391840000|2022-06-16 15:04:00|86.77|86.71|86.84|86.8|86.84|86.8|86.77|86.71|5093
1655391850000|2022-06-16 15:04:10|86.85|86.81|86.94|86.9|86.94|86.9|86.85|86.8|12903
1655391860000|2022-06-16 15:04:20|86.97|86.91|86.94|86.91|86.98|86.93|86.94|86.9|12622
1655391870000|2022-06-16 15:04:30|86.97|86.93|86.94|86.92|86.97|86.93|86.94|86.9|6397
1655391880000|2022-06-16 15:04:40|||||||||1116
1655391890000|2022-06-16 15:04:50|86.98|86.93|86.94|86.92|86.98|86.93|86.94|86.92|25626
1655391900000|2022-06-16 15:05:00|||||||||116
1655391910000|2022-06-16 15:05:10|86.93|86.9|86.94|86.91|86.96|86.93|86.93|86.9|22834
1655391920000|2022-06-16 15:05:20|86.91|86.9|86.9|86.86|86.91|86.9|86.88|86.84|3741
1655391930000|2022-06-16 15:05:30|86.89||86.89||86.89||86.88||0
1655391940000|2022-06-16 15:05:40|86.88|86.83|86.87|86.83|86.88|86.83|86.87|86.83|6014
1655391950000|2022-06-16 15:05:50|86.86|86.84|86.87|86.83|86.88|86.86|86.86|86.83|603
1655391960000|2022-06-16 15:06:00|86.86|86.84|86.88|86.84|86.88|86.87|86.85|86.84|4398
1655391970000|2022-06-16 15:06:10||86.85||86.86||86.86||86.85|1
1655391980000|2022-06-16 15:06:20|86.87|86.87|86.88|86.83|86.89|86.87|86.86|86.83|4392
1655391990000|2022-06-16 15:06:30|86.87|86.84|86.87|86.84|86.88|86.85|86.86|86.84|25683
1655392000000|2022-06-16 15:06:40||86.85||86.85||86.85||86.85|0
1655392010000|2022-06-16 15:06:50|86.86|86.86|86.87|86.85|86.87|86.86|86.86|86.85|7955
1655392020000|2022-06-16 15:07:00|||||||||1
1655392030000|2022-06-16 15:07:10|86.86||86.87||86.87||86.86||932
1655392040000|2022-06-16 15:07:20|86.86|86.84|86.88|86.84|86.89|86.85|86.86|86.84|17498
1655392050000|2022-06-16 15:07:30|86.89|86.85|86.89|86.87|86.9|86.88|86.87|86.84|8687
1655392060000|2022-06-16 15:07:40|86.9|86.88|86.9|86.88|86.9|86.88|86.9|86.88|243
1655392070000|2022-06-16 15:07:50||86.87||86.89||86.89||86.87|1432
1655392080000|2022-06-16 15:08:00||86.86||86.86||86.87||86.86|49
1655392090000|2022-06-16 15:08:10||86.87||86.86||86.88||86.86|2693
1655392100000|2022-06-16 15:08:20||86.88||86.88||86.88||86.88|0
1655392110000|2022-06-16 15:08:30|86.89|86.86|86.9|86.87|86.9|86.88|86.88|86.86|7465
1655392120000|2022-06-16 15:08:40|86.88|86.85|86.88|86.85|86.88|86.85|86.88|86.85|982
1655392130000|2022-06-16 15:08:50|86.9|86.86|86.9|86.86|86.9|86.87|86.9|86.86|1545
1655392140000|2022-06-16 15:09:00|86.89|86.88|86.89|86.88|86.89|86.89|86.89|86.88|0
1655392150000|2022-06-16 15:09:10|86.88|86.87|86.89|86.87|86.89|86.87|86.88|86.87|132
1655392160000|2022-06-16 15:09:20|86.91|86.88|86.93|86.88|86.93|86.88|86.91|86.88|1583
1655392170000|2022-06-16 15:09:30|86.92|86.89|86.92|86.87|86.92|86.89|86.92|86.87|4147
1655392180000|2022-06-16 15:09:40|86.93|86.88|86.94|86.91|86.97|86.93|86.93|86.88|28248
1655392190000|2022-06-16 15:09:50|86.93|86.9|86.93|86.9|86.93|86.9|86.91|86.89|16534
1655392200000|2022-06-16 15:10:00|86.94|86.89|86.93|86.89|86.94|86.91|86.93|86.89|60
1655392210000|2022-06-16 15:10:10|86.94|86.9|86.91|86.9|86.94|86.91|86.91|86.87|15922
1655392220000|2022-06-16 15:10:20|86.9|86.88|86.89|86.87|86.9|86.88|86.88|86.87|1394
1655392230000|2022-06-16 15:10:30|86.9||86.91||86.91||86.9||4078
1655392240000|2022-06-16 15:10:40|86.9|86.88|86.81|86.77|86.9|86.88|86.8|86.75|9835
1655392250000|2022-06-16 15:10:50|86.8|86.76|86.81|86.77|86.81|86.77|86.79|86.74|0
1655392260000|2022-06-16 15:11:00|86.8|86.78|86.82|86.78|86.83|86.78|86.8|86.78|241
1655392270000|2022-06-16 15:11:10|86.8|86.77|86.85|86.8|86.86|86.82|86.78|86.75|201
1655392280000|2022-06-16 15:11:20|86.84|86.81|86.84|86.8|86.85|86.81|86.83|86.78|4961
1655392290000|2022-06-16 15:11:30|86.85|86.81|86.9|86.85|86.9|86.85|86.85|86.81|0
1655392300000|2022-06-16 15:11:40|86.91|86.86|86.93|86.89|86.94|86.9|86.9|86.86|0
1655392310000|2022-06-16 15:11:50|86.94|86.9|86.94|86.9|86.94|86.9|86.88|86.84|11738
1655392320000|2022-06-16 15:12:00|86.92|86.89|86.94|86.92|86.94|86.92|86.91|86.87|13491
1655392330000|2022-06-16 15:12:10|86.97|86.91|86.94|86.92|86.97|86.93|86.94|86.91|6514
1655392350000|2022-06-16 15:12:30|86.96|86.93|86.93|86.9|86.98|86.93|86.92|86.9|36798
1655392360000|2022-06-16 15:12:40|86.91|86.89|86.84|86.8|86.91|86.89|86.84|86.8|13102
1655392370000|2022-06-16 15:12:50|86.86|86.81|86.82|86.77|86.86|86.81|86.82|86.76|1423
1655392380000|2022-06-16 15:13:00|86.83|86.78|86.87|86.82|86.87|86.83|86.83|86.77|14840
1655392390000|2022-06-16 15:13:10|86.88|86.83|86.91|86.86|86.91|86.87|86.88|86.82|1470
1655392400000|2022-06-16 15:13:20|86.89|86.85|86.89|86.84|86.89|86.85|86.89|86.84|8269
1655392410000|2022-06-16 15:13:30||86.85||86.85||86.86||86.85|1414
1655392420000|2022-06-16 15:13:40||86.86||86.86||86.86||86.85|170
1655392440000|2022-06-16 15:14:00|86.88||86.89||86.89||86.88||117183
1655392450000|2022-06-16 15:14:10|86.91|86.85|87.16|87.13|87.16|87.15|86.87|86.85|353097
1655392460000|2022-06-16 15:14:20|87.18|87.14|87.17|87.15|87.21|87.16|87.16|87.11|9854
1655392470000|2022-06-16 15:14:30|87.18|87.13|87.17|87.13|87.18|87.15|87.14|87.1|39170
1655392480000|2022-06-16 15:14:40|87.16|87.12|87.17|87.14|87.17|87.15|87.16|87.11|21813
1655392490000|2022-06-16 15:14:50|87.19|87.15|87.2|87.14|87.2|87.17|87.14|87.12|24323
1655392500000|2022-06-16 15:15:00|87.2|87.12|87.11|87.06|87.2|87.15|87.11|87.06|4251
1655392510000|2022-06-16 15:15:10|87.13|87.05|87.08|87.01|87.13|87.07|87.08|87.01|4561
1655392520000|2022-06-16 15:15:20|87.1|87.02|87.07|87.01|87.1|87.03|87.05|86.99|3489
1655392530000|2022-06-16 15:15:30|87.09|87.03|87.08|87.03|87.13|87.06|87.07|87.01|6019
1655392540000|2022-06-16 15:15:40|87.1|87.05|87.07|87.02|87.1|87.05|87.02|86.96|6574
1655392550000|2022-06-16 15:15:50|87.05|87|87.08|87.04|87.08|87.04|87.05|87|3501
1655392560000|2022-06-16 15:16:00|87.07|87.02|87.12|87.07|87.12|87.07|87.05|87.02|4200
1655392570000|2022-06-16 15:16:10|87.1|87.05|87.1|87.06|87.12|87.06|87.09|87.02|574
1655392580000|2022-06-16 15:16:20|87.08|87.05|87.09|87.05|87.1|87.05|87.07|87.01|1318
1655392590000|2022-06-16 15:16:30|87.07|87.03|87.16|87.12|87.17|87.12|87.07|87.03|4828
1655392600000|2022-06-16 15:16:40|87.14|87.1|87.21|87.16|87.21|87.16|87.14|87.1|185
1655392610000|2022-06-16 15:16:50|87.18|87.14|87.21|87.15|87.23|87.15|87.17|87.1|2500
1655392620000|2022-06-16 15:17:00|87.19|87.13|87.19|87.15|87.21|87.16|87.19|87.13|52459
1655392630000|2022-06-16 15:17:10|87.21|87.17|87.19|87.15|87.21|87.17|87.18|87.15|0
1655392640000|2022-06-16 15:17:20|87.21|87.17|87.19|87.14|87.21|87.17|87.19|87.13|702
1655392650000|2022-06-16 15:17:30|87.2|87.16|87.2|87.16|87.2|87.16|87.18|87.14|158
1655392660000|2022-06-16 15:17:40|87.23|87.15|87.21|87.15|87.23|87.17|87.21|87.15|0
1655392670000|2022-06-16 15:17:50|87.24|87.17|87.22|87.19|87.24|87.19|87.22|87.15|0
1655392680000|2022-06-16 15:18:00|87.2|87.15|87.1|87.04|87.22|87.15|87.1|87.04|5394
1655392690000|2022-06-16 15:18:10|87.09|87.02|87.1|87.04|87.12|87.06|87.09|87.02|4712
1655392700000|2022-06-16 15:18:20|87.11|87.02|87.08|87.02|87.12|87.06|87.06|87|90
1655392710000|2022-06-16 15:18:30|87.07|86.93|87|86.94|87.07|86.97|87|86.93|854
1655392720000|2022-06-16 15:18:40|87.04|86.97|87.04|86.98|87.07|87|86.99|86.93|2194
1655392730000|2022-06-16 15:18:50|87.06|87|87.04|86.96|87.06|87|87.04|86.96|0
1655392740000|2022-06-16 15:19:00|87.05|86.97|87.01|86.94|87.05|86.98|86.98|86.91|3
1655392750000|2022-06-16 15:19:10|86.99|86.91|86.94|86.86|86.99|86.91|86.93|86.86|2739
1655392760000|2022-06-16 15:19:20|86.9|86.84|86.96|86.89|86.96|86.89|86.9|86.84|0
1655392770000|2022-06-16 15:19:30|86.98|86.87|86.97|86.91|86.99|86.92|86.94|86.87|1455
1655392780000|2022-06-16 15:19:40|86.95|86.89|86.95|86.9|86.97|86.91|86.95|86.89|0
1655392790000|2022-06-16 15:19:50|86.96|86.91|86.96|86.91|86.96|86.91|86.94|86.89|0
1655392800000|2022-06-16 15:20:00|86.93|86.85|86.86|86.78|86.95|86.87|86.86|86.78|1871
1655392810000|2022-06-16 15:20:10|86.84|86.8|86.84|86.77|86.86|86.8|86.82|86.75|2064
1655392820000|2022-06-16 15:20:20|86.82|86.74|86.83|86.76|86.83|86.78|86.75|86.69|10685
1655392830000|2022-06-16 15:20:30|86.81|86.74|86.81|86.78|86.83|86.78|86.81|86.74|6499
1655392840000|2022-06-16 15:20:40|86.83|86.8|86.81|86.74|86.83|86.8|86.79|86.72|2302
1655392850000|2022-06-16 15:20:50|86.79|86.72|86.74|86.7|86.79|86.72|86.74|86.69|0
1655392860000|2022-06-16 15:21:00|86.72|86.66|86.67|86.59|86.75|86.68|86.67|86.59|4127
1655392870000|2022-06-16 15:21:10|86.69|86.61|86.62|86.55|86.69|86.61|86.59|86.52|2718
1655392880000|2022-06-16 15:21:20|86.63|86.58|86.65|86.58|86.67|86.6|86.63|86.58|4249
1655392890000|2022-06-16 15:21:30|86.67|86.6|86.76|86.69|86.76|86.71|86.63|86.58|2178
1655392900000|2022-06-16 15:21:40|86.79|86.72|86.77|86.72|86.79|86.72|86.75|86.7|3456
1655392910000|2022-06-16 15:21:50|86.75|86.7|86.77|86.72|86.77|86.72|86.75|86.7|0
1655392940000|2022-06-16 15:22:20|86.75|86.7|86.78|86.72|86.8|86.75|86.75|86.7|7484
1655392950000|2022-06-16 15:22:30|86.76|86.7|86.73|86.7|86.78|86.72|86.73|86.7|0
1655392960000|2022-06-16 15:22:40|86.76|86.72|86.76|86.72|86.76|86.72|86.74|86.7|0
1655392970000|2022-06-16 15:22:50|86.74|86.7|86.76|86.69|86.76|86.72|86.74|86.69|0
1655392980000|2022-06-16 15:23:00|86.74|86.67|86.72|86.65|86.76|86.7|86.72|86.65|2160
1655392990000|2022-06-16 15:23:10|86.74|86.67|86.71|86.68|86.74|86.7|86.71|86.67|235
1655393000000|2022-06-16 15:23:20|86.73|86.66|86.78|86.71|86.8|86.73|86.71|86.66|11069
1655393010000|2022-06-16 15:23:30|86.8|86.73|86.86|86.77|86.87|86.82|86.78|86.73|6976
1655393020000|2022-06-16 15:23:40|86.84|86.75|86.88|86.8|86.92|86.83|86.84|86.75|3955
1655393030000|2022-06-16 15:23:50|86.9|86.82|86.9|86.83|86.92|86.85|86.9|86.82|0
1655393040000|2022-06-16 15:24:00|86.92|86.85|86.9|86.83|86.96|86.89|86.9|86.83|11144
1655393050000|2022-06-16 15:24:10|86.91|86.85|86.89|86.83|86.93|86.88|86.89|86.83|245
1655393060000|2022-06-16 15:24:20|86.91|86.85|86.92|86.87|86.92|86.88|86.89|86.82|177
1655393070000|2022-06-16 15:24:30|86.9|86.85|86.92|86.87|86.92|86.87|86.9|86.85|0
1655393080000|2022-06-16 15:24:40|86.93|86.85|86.92|86.88|86.95|86.9|86.92|86.85|11175
1655393090000|2022-06-16 15:24:50|86.93|86.9|86.94|86.9|86.95|86.9|86.93|86.88|152
1655393100000|2022-06-16 15:25:00|86.92|86.88|86.92|86.83|86.94|86.88|86.89|86.83|2039
1655393110000|2022-06-16 15:25:10|86.94|86.85|86.92|86.84|86.94|86.86|86.92|86.83|0
1655393120000|2022-06-16 15:25:20|86.94|86.85|86.94|86.87|86.94|86.87|86.94|86.85|0
1655393130000|2022-06-16 15:25:30|86.92|86.85|86.94|86.88|86.94|86.88|86.92|86.85|802
1655393140000|2022-06-16 15:25:40|86.92|86.86|86.91|86.86|86.94|86.88|86.91|86.86|0
1655393150000|2022-06-16 15:25:50|86.93|86.88|86.92|86.88|86.93|86.88|86.9|86.86|30483
1655393160000|2022-06-16 15:26:00|86.93|86.87|87.05|86.97|87.05|86.97|86.93|86.87|7369
1655393170000|2022-06-16 15:26:10|87.06|86.99|87.02|86.96|87.06|87|87|86.92|3302
1655393180000|2022-06-16 15:26:20|87|86.93|87.01|86.96|87.03|86.98|87|86.93|5800
1655393190000|2022-06-16 15:26:30|87.03|86.98|87.03|87|87.03|87|87.01|86.96|0
1655393200000|2022-06-16 15:26:40|87.01|86.98|87.07|87.01|87.07|87.01|87.01|86.98|172
1655393210000|2022-06-16 15:26:50|87.05|86.99|87.06|87.01|87.07|87.01|87.04|86.99|0
1655393220000|2022-06-16 15:27:00|87.04|86.99|87.04|86.99|87.06|87.01|87.04|86.99|0
1655393230000|2022-06-16 15:27:10|87.06|87.01|87.04|86.99|87.06|87.02|87.04|86.99|0
1655393240000|2022-06-16 15:27:20|87.06|87.01|86.97|86.91|87.06|87.01|86.96|86.9|2029
1655393250000|2022-06-16 15:27:30|86.95|86.89|86.98|86.93|87.04|86.95|86.95|86.89|740
1655393260000|2022-06-16 15:27:40|86.99|86.95|86.96|86.92|86.99|86.95|86.96|86.9|1062
1655393270000|2022-06-16 15:27:50|86.95|86.88|86.92|86.88|86.95|86.88|86.91|86.86|6418
1655393280000|2022-06-16 15:28:00|86.94|86.9|86.98|86.91|86.99|86.91|86.92|86.88|3436
1655393290000|2022-06-16 15:28:10|86.96|86.89|86.93|86.9|86.97|86.9|86.93|86.88|3611
1655393300000|2022-06-16 15:28:20|86.95|86.92|87|86.93|87|86.93|86.93|86.9|469
1655393310000|2022-06-16 15:28:30|87.01|86.92|86.99|86.93|87.01|86.95|86.97|86.92|1341
1655393320000|2022-06-16 15:28:40|86.97|86.91|86.98|86.94|86.99|86.94|86.97|86.91|0
1655393330000|2022-06-16 15:28:50|86.96|86.92|86.96|86.92|86.96|86.92|86.96|86.92|0
1655393340000|2022-06-16 15:29:00|86.98|86.94|86.94|86.89|86.98|86.94|86.94|86.87|1828
1655393350000|2022-06-16 15:29:10|86.92|86.87|86.91|86.86|86.94|86.89|86.91|86.86|960
1655393360000|2022-06-16 15:29:20|86.93|86.88|86.88|86.8|86.95|86.89|86.88|86.8|794
1655393370000|2022-06-16 15:29:30|86.83|86.76|86.85|86.81|86.88|86.81|86.83|86.76|718
1655393380000|2022-06-16 15:29:40|86.83|86.79|86.72|86.64|86.85|86.81|86.72|86.64|4640
1655393390000|2022-06-16 15:29:50|86.74|86.66|86.78|86.69|86.78|86.7|86.71|86.63|8101
1655449200000|2022-06-17 07:00:00|88.34|87.37|87.74|87.49|88.34|87.64|87.74|87.08|350071
1655449210000|2022-06-17 07:00:10|87.73|87.5|87.21|87.01|88.11|87.51|87.15|87|14156
1655449220000|2022-06-17 07:00:20|87.2|87.02|86.99|86.72|87.24|87.06|86.99|86.67|75130
1655449230000|2022-06-17 07:00:30|86.98|86.75|86.93|86.75|87.12|86.82|86.93|86.7|28212
1655449240000|2022-06-17 07:00:40|86.99|86.72|86.89|86.8|86.99|86.88|86.89|86.72|4299
1655449250000|2022-06-17 07:00:50|86.87|86.72|86.91|86.61|86.91|86.72|86.63|86.6|22409
1655449260000|2022-06-17 07:01:00|86.81|86.62|86.91|86.75|86.91|86.75|86.81|86.6|6886
1655449270000|2022-06-17 07:01:10|86.93|86.77|87.39|87.1|87.4|87.1|86.93|86.77|27520
1655449280000|2022-06-17 07:01:20|87.37|87.08|87.45|87.23|87.46|87.25|87.32|87.08|0
1655449290000|2022-06-17 07:01:30|87.44|87.2|87.44|87.29|87.44|87.29|87.44|87.2|4
1655449300000|2022-06-17 07:01:40||87.31||87.32||87.34||87.29|8741
1655449310000|2022-06-17 07:01:50||87.3||87.3||87.3||87.3|0
1655449320000|2022-06-17 07:02:00|87.43|87.29|87.34|87.24|87.43|87.32|87.34|87.24|17583
1655449330000|2022-06-17 07:02:10|87.37|87.16|87.14|86.97|87.37|87.16|87.12|86.92|5600
1655449340000|2022-06-17 07:02:20|87.13|86.98|87.13|86.95|87.14|87.02|87.03|86.84|4944
1655449350000|2022-06-17 07:02:30|87.12|86.93|87.13|86.85|87.14|87|87.09|86.85|0
1655449360000|2022-06-17 07:02:40|87.07||87.1||87.14||87.04||0
1655449370000|2022-06-17 07:02:50|87.12|86.84|87|86.74|87.12|86.87|86.94|86.72|1715
1655449380000|2022-06-17 07:03:00|86.97|86.75|87|86.74|87.01|86.82|86.96|86.74|5593
1655449390000|2022-06-17 07:03:10|86.99|86.83|87.22|86.96|87.23|87.01|86.98|86.74|13606
1655449400000|2022-06-17 07:03:20|87.14|87.02|87.14|86.91|87.14|87.02|87.09|86.91|1148
1655449410000|2022-06-17 07:03:30|87.07||87.14||87.14||87.07||89
1655449420000|2022-06-17 07:03:40|87.13|86.95|87.08|86.91|87.13|86.95|87.08|86.91|1944
1655449430000|2022-06-17 07:03:50|87.06|86.9|87.04|86.9|87.07|86.9|87.04|86.9|571
1655449440000|2022-06-17 07:04:00|87.09|86.84|86.86|86.66|87.09|86.85|86.82|86.63|1249
1655449450000|2022-06-17 07:04:10|86.84|86.67|86.83|86.63|86.84|86.7|86.83|86.62|118166
1655449460000|2022-06-17 07:04:20|86.82|86.64|86.79|86.65|86.82|86.69|86.79|86.63|5269
1655449470000|2022-06-17 07:04:30|86.84|86.8|87.08|86.96|87.14|87|86.84|86.66|57344
1655449480000|2022-06-17 07:04:40|87.07|86.97|87.07|86.94|87.07|86.98|87.07|86.94|11
1655449490000|2022-06-17 07:04:50|87.06||87.06||87.06||87.06||200
1655449500000|2022-06-17 07:05:00|87.05|86.95|87.05|86.94|87.05|86.95|87.05|86.94|1131
1655449510000|2022-06-17 07:05:10|87.08|86.96|87.08|86.98|87.08|87|87.08|86.95|944
1655449520000|2022-06-17 07:05:20|87.07|86.95|87.08|86.96|87.08|86.99|87.07|86.94|107
1655449530000|2022-06-17 07:05:30|87.14|86.95|87.34|87.16|87.35|87.19|87.14|86.95|3428
1655449540000|2022-06-17 07:05:40|87.37|87.21|87.41|87.24|87.51|87.3|87.35|87.21|377
1655449550000|2022-06-17 07:05:50|87.46|87.3|87.38|87.23|87.52|87.33|87.38|87.23|0
1655449560000|2022-06-17 07:06:00|87.37|87.22|87.39|87.24|87.5|87.31|87.36|87.22|0
1655449570000|2022-06-17 07:06:10|87.41|87.27|87.48|87.32|87.56|87.39|87.39|87.24|0
1655449580000|2022-06-17 07:06:20|87.49|87.31|87.57|87.42|87.57|87.45|87.47|87.31|0
1655449590000|2022-06-17 07:06:30|87.56|87.4|87.51|87.4|87.61|87.44|87.5|87.36|347
1655449600000|2022-06-17 07:06:40|87.56|87.41|87.63|87.47|87.67|87.51|87.55|87.4|1238
1655449610000|2022-06-17 07:06:50|87.64|87.5|87.67|87.51|87.67|87.57|87.63|87.45|11352
1655449620000|2022-06-17 07:07:00|87.65|87.53|87.64|87.51|87.67|87.55|87.64|87.47|13452
1655449630000|2022-06-17 07:07:10|87.63|87.5|87.65|87.51|87.67|87.51|87.61|87.47|0
1655449640000|2022-06-17 07:07:20|87.64|87.57|87.62|87.51|87.64|87.57|87.62|87.51|1611
1655449650000|2022-06-17 07:07:30|87.6|87.45|87.53|87.42|87.6|87.45|87.5|87.37|1498
1655449660000|2022-06-17 07:07:40|87.52|87.34|87.39|87.25|87.52|87.34|87.39|87.23|1486
1655449670000|2022-06-17 07:07:50|87.38|87.23|87.39|87.25|87.45|87.29|87.34|87.21|0
1655449680000|2022-06-17 07:08:00|87.44|87.23|87.53|87.42|87.57|87.42|87.44|87.23|4026
1655449690000|2022-06-17 07:08:10|87.55|87.39|87.5|87.35|87.55|87.43|87.47|87.35|1449
1655449700000|2022-06-17 07:08:20|87.54|87.36|87.49|87.35|87.55|87.42|87.47|87.35|17164
1655449710000|2022-06-17 07:08:30|87.46||87.48||87.49||87.46||4700
1655449730000|2022-06-17 07:08:50|87.45||87.48||87.48||87.45||220
1655449740000|2022-06-17 07:09:00|87.46|87.31|87.44|87.36|87.48|87.38|87.39|87.25|375
1655449750000|2022-06-17 07:09:10|87.46|87.31|87.35|87.21|87.48|87.34|87.34|87.21|70
1655449760000|2022-06-17 07:09:20|87.37|87.2|87.33|87.22|87.38|87.25|87.32|87.18|330
1655449770000|2022-06-17 07:09:30|87.31|87.23|87.3|87.22|87.33|87.23|87.3|87.22|23
1655449780000|2022-06-17 07:09:40|87.29||87.3||87.3||87.29||3734
1655449800000|2022-06-17 07:10:00|87.27|87.23|87.2|87.07|87.3|87.23|87.18|87.05|309
1655449810000|2022-06-17 07:10:10|87.21|87.08|87.21|87.07|87.21|87.13|87.21|87.06|4
1655449820000|2022-06-17 07:10:20|87.2|87.1|87.21|87.13|87.21|87.15|87.2|87.05|0
1655449830000|2022-06-17 07:10:30|87.2|87.11|87.17|87.06|87.21|87.13|87.17|87.06|0
1655449840000|2022-06-17 07:10:40|87.21|87.07|87.04|86.93|87.21|87.08|87.04|86.93|0
1655449850000|2022-06-17 07:10:50|87.06|86.96|87.09|86.97|87.11|86.98|87|86.88|163
1655449860000|2022-06-17 07:11:00|87.1|86.94|87.13|87.02|87.14|87.02|87.09|86.94|9131
1655449870000|2022-06-17 07:11:10|87.12||87.08||87.12||87.07||10
1655449880000|2022-06-17 07:11:20|87.06|86.96|87.04|86.96|87.06|86.96|86.99|86.88|4045
1655449890000|2022-06-17 07:11:30|87.05|86.97|87.16|87.09|87.19|87.09|87.05|86.97|19259
1655449900000|2022-06-17 07:11:40|||||||||31948
1655449910000|2022-06-17 07:11:50|87.2|87.17|87.33|87.22|87.34|87.22|87.2|87.17|34869
1655449930000|2022-06-17 07:12:10|87.32|87.23|87.39|87.29|87.39|87.29|87.21|87.15|28014
1655449940000|2022-06-17 07:12:20|87.44|87.3|87.44|87.33|87.44|87.34|87.42|87.3|0
1655449950000|2022-06-17 07:12:30|87.43|87.3|87.35|87.24|87.46|87.36|87.32|87.24|3888
1655449960000|2022-06-17 07:12:40|87.34|87.25|87.29|87.19|87.36|87.25|87.28|87.19|13617
1655449970000|2022-06-17 07:12:50|87.34|87.2|87.37|87.23|87.37|87.23|87.29|87.19|0
1655449980000|2022-06-17 07:13:00|87.36|87.24|87.3|87.23|87.36|87.25|87.25|87.17|12946
1655449990000|2022-06-17 07:13:10|87.33|87.24|87.41|87.3|87.41|87.3|87.33|87.22|0
1655450000000|2022-06-17 07:13:20|87.42|87.31|87.42|87.32|87.48|87.38|87.42|87.31|721
1655450010000|2022-06-17 07:13:30|87.4|87.35|87.47|87.38|87.48|87.38|87.39|87.32|721
1655450020000|2022-06-17 07:13:40|87.5|87.39|87.44|87.38|87.52|87.42|87.44|87.35|4066
1655450030000|2022-06-17 07:13:50|87.51|87.42|87.49|87.36|87.56|87.45|87.46|87.36|11580
1655450040000|2022-06-17 07:14:00|87.44|87.38|87.47|87.38|87.47|87.38|87.41|87.33|1066
1655450050000|2022-06-17 07:14:10|87.46|87.36|87.52|87.4|87.52|87.41|87.44|87.34|1800
1655450060000|2022-06-17 07:14:20|87.54|87.41|87.53|87.48|87.59|87.49|87.53|87.41|0
1655450070000|2022-06-17 07:14:30|87.59|87.49|87.59|87.51|87.61|87.51|87.59|87.49|302
1655450080000|2022-06-17 07:14:40|87.61|87.48|87.54|87.47|87.61|87.51|87.54|87.47|2121
1655450090000|2022-06-17 07:14:50|||||||||250
1655450100000|2022-06-17 07:15:00|87.53|87.48|87.67|87.6|87.67|87.6|87.5|87.48|1825
1655450110000|2022-06-17 07:15:10|87.66|87.56|87.64|87.53|87.66|87.57|87.62|87.53|2862
1655450120000|2022-06-17 07:15:20|87.65|87.55|87.62|87.54|87.74|87.62|87.62|87.5|3035
1655450130000|2022-06-17 07:15:30|87.63|87.52|87.57|87.51|87.63|87.53|87.57|87.48|159
1655450140000|2022-06-17 07:15:40|87.63|87.52|87.62|87.5|87.63|87.55|87.58|87.5|2466
1655450150000|2022-06-17 07:15:50|87.63|87.52|87.57|87.5|87.63|87.56|87.57|87.47|4330
1655450160000|2022-06-17 07:16:00|87.56|87.48|87.43|87.32|87.61|87.48|87.38|87.29|942
1655450170000|2022-06-17 07:16:10|87.39|87.31|87.3|87.19|87.42|87.31|87.28|87.19|0
1655450180000|2022-06-17 07:16:20|87.31|87.18|87.31|87.26|87.31|87.26|87.3|87.18|1833
1655450190000|2022-06-17 07:16:30|87.3|87.24|87.3|87.17|87.31|87.24|87.26|87.17|19
1655450200000|2022-06-17 07:16:40|87.29|87.15|87.22|87.12|87.31|87.23|87.17|87.09|7697
1655450210000|2022-06-17 07:16:50|87.24|87.11|87.09|87|87.24|87.12|87.09|87|0
1655450220000|2022-06-17 07:17:00|87.13|86.99|87.18|87.1|87.24|87.14|87.13|86.98|7096
1655450230000|2022-06-17 07:17:10|87.2|87.06|87.09|86.99|87.2|87.06|87.09|86.97|574
1655450240000|2022-06-17 07:17:20|87.13|87.02|87.09|87|87.14|87.02|87.05|86.97|0
1655450250000|2022-06-17 07:17:30|87.06|87.01|86.95|86.86|87.12|87.02|86.92|86.84|3042
1655450260000|2022-06-17 07:17:40|86.94|86.85|87.02|86.91|87.03|86.94|86.89|86.81|11104
1655450270000|2022-06-17 07:17:50|87|86.9|87.01|86.9|87.04|86.94|86.97|86.87|9124
1655450280000|2022-06-17 07:18:00|87|86.89|86.99|86.92|87.04|86.94|86.96|86.87|790
1655450290000|2022-06-17 07:18:10|87.01|86.93|87.04|86.9|87.04|86.94|86.96|86.87|24423
1655450300000|2022-06-17 07:18:20|87.03|86.88|87.09|87|87.19|87.09|86.98|86.88|20868
1655450310000|2022-06-17 07:18:30|87.07|86.99|87.08|87.02|87.09|87.03|87.07|86.97|0
1655450320000|2022-06-17 07:18:40|87.09|87.01|87.18|87.09|87.2|87.1|87.09|87.01|444
1655450330000|2022-06-17 07:18:50|87.2|87.1|87.22|87.13|87.25|87.15|87.18|87.06|0
1655450340000|2022-06-17 07:19:00|87.23|87.14|87.25|87.14|87.27|87.16|87.16|87.06|139
1655450350000|2022-06-17 07:19:10|87.26|87.16|87.31|87.22|87.31|87.24|87.26|87.15|792
1655450360000|2022-06-17 07:19:20|87.3|87.23|87.26|87.13|87.31|87.24|87.24|87.13|0
1655450370000|2022-06-17 07:19:30|87.25|87.11|87.26|87.17|87.31|87.23|87.23|87.11|34
1655450380000|2022-06-17 07:19:40|87.24|87.14|87.31|87.22|87.31|87.23|87.24|87.14|1392
1655450390000|2022-06-17 07:19:50|87.3|87.21|87.29|87.19|87.31|87.23|87.29|87.19|0
1655450400000|2022-06-17 07:20:00|87.28|87.17|87.26|87.17|87.31|87.21|87.22|87.15|2000
1655450410000|2022-06-17 07:20:10|87.25|87.16|87.23|87.13|87.29|87.17|87.23|87.13|0
1655450420000|2022-06-17 07:20:20|87.22|87.14|87.19|87.1|87.22|87.15|87.19|87.1|3443
1655450430000|2022-06-17 07:20:30|87.18|87.09|87.15|87.06|87.22|87.11|87.12|87.04|2500
1655450440000|2022-06-17 07:20:40|87.17|87.04|87.07|86.98|87.17|87.04|87.07|86.97|0
1655450450000|2022-06-17 07:20:50|87.06|86.97|87.13|87.07|87.14|87.07|87.05|86.97|4202
1655450460000|2022-06-17 07:21:00|87.14|87.08|87.16|87.08|87.16|87.09|87.14|87.05|4143
1655450470000|2022-06-17 07:21:10|87.2|87.09|87.13|87.04|87.23|87.15|87.13|87.04|3976
1655450480000|2022-06-17 07:21:20|87.19|87.08|87.26|87.2|87.3|87.21|87.19|87.08|2003
1655450490000|2022-06-17 07:21:30|87.29|87.17|87.23|87.12|87.3|87.2|87.2|87.11|10872
1655450500000|2022-06-17 07:21:40|87.22|87.13|87.19|87.11|87.22|87.16|87.19|87.11|1500
1655450510000|2022-06-17 07:21:50|87.18|87.09|87.19|87.1|87.19|87.15|87.17|87.09|4000
1655450520000|2022-06-17 07:22:00|87.24|87.15|87.2|87.11|87.24|87.16|87.19|87.09|1393
1655450530000|2022-06-17 07:22:10|||||||||5
1655450540000|2022-06-17 07:22:20|||||||||107
1655450550000|2022-06-17 07:22:30|87.18||87.16||87.21||87.16||0
1655450560000|2022-06-17 07:22:40|87.18|87.12|87.21|87.14|87.24|87.16|87.18|87.11|3806
1655450570000|2022-06-17 07:22:50|87.2|87.13|87.19|87.12|87.21|87.14|87.19|87.12|0
1655450580000|2022-06-17 07:23:00|87.2|87.14|87.31|87.25|87.31|87.25|87.2|87.14|7632
1655450590000|2022-06-17 07:23:10|87.3|87.24|87.28|87.18|87.31|87.26|87.25|87.17|2376
1655450600000|2022-06-17 07:23:20|87.25|87.17|87.29|87.19|87.31|87.22|87.24|87.14|4018
1655450610000|2022-06-17 07:23:30|87.26|87.2|87.29|87.21|87.29|87.21|87.26|87.2|2879
1655450620000|2022-06-17 07:23:40|87.26|87.2|87.28|87.21|87.31|87.22|87.2|87.15|4232
1655450630000|2022-06-17 07:23:50|87.3|87.23|87.31|87.24|87.39|87.3|87.3|87.23|20074
1655450640000|2022-06-17 07:24:00|87.3|87.23|87.26|87.21|87.31|87.24|87.25|87.2|2839
1655450650000|2022-06-17 07:24:10|87.25|87.2|87.16|87.08|87.25|87.2|87.16|87.08|4734
1655450660000|2022-06-17 07:24:20|87.21|87.1|87.18|87.1|87.29|87.2|87.13|87.08|19025
1655450670000|2022-06-17 07:24:30|87.19|87.11|87.14|87.08|87.23|87.15|87.14|87.08|2500
1655450680000|2022-06-17 07:24:40|87.15|87.09|87.01|86.91|87.15|87.1|87.01|86.91|5206
1655450690000|2022-06-17 07:24:50|87.04|86.95|87.11|87.03|87.12|87.05|87.04|86.94|10516
1655450700000|2022-06-17 07:25:00|87.09|86.99|87.01|86.93|87.11|87.04|87.01|86.93|6390
1655450710000|2022-06-17 07:25:10|87|86.95|87.06|86.99|87.06|86.99|87|86.92|4157
1655450720000|2022-06-17 07:25:20|87.05|87|87.07|86.99|87.07|87.02|87|86.92|3296
1655450730000|2022-06-17 07:25:30|87.06|86.98|87.07|87|87.07|87.02|87.06|86.98|0
1655450740000|2022-06-17 07:25:40|87.1|87.07|87.03|86.96|87.11|87.07|87.02|86.94|7492
1655450750000|2022-06-17 07:25:50|87.05|86.97|87.05|86.98|87.09|87.01|87.04|86.97|17864
1655450760000|2022-06-17 07:26:00|87.08|86.99|87.05|86.96|87.11|87.05|87.04|86.96|6399
1655450770000|2022-06-17 07:26:10|87.06|86.98|87.09|87.02|87.09|87.02|87.06|86.98|0
1655450780000|2022-06-17 07:26:20|87.1|87.03|87.11|87.04|87.11|87.09|87.07|87.03|16688
1655450790000|2022-06-17 07:26:30|87.08||87.11||87.11||87.08||0
1655450800000|2022-06-17 07:26:40|87.08|87.01|87.09|87.01|87.1|87.01|87.07|87.01|815
1655450810000|2022-06-17 07:26:50|87.11|87.02|87.04|86.99|87.11|87.03|87.02|86.99|5606
1655450820000|2022-06-17 07:27:00|87.05|87|87.15|87.08|87.16|87.09|87.03|87|22108
1655450830000|2022-06-17 07:27:10|87.14|87.07|87.26|87.2|87.26|87.21|87.14|87.07|1894
1655450840000|2022-06-17 07:27:20|87.25|87.19|87.19|87.15|87.26|87.19|87.17|87.1|7071
1655450850000|2022-06-17 07:27:30|87.18|87.14|87.14|87.1|87.19|87.14|87.13|87.1|1500
1655450860000|2022-06-17 07:27:40|87.13||87.13||87.13||87.13||0
1655450870000|2022-06-17 07:27:50|87.14|87.11|87.12|87.05|87.17|87.11|87.12|87.05|7992
1655450880000|2022-06-17 07:28:00|87.1|87.04|87.05|86.99|87.1|87.04|87.05|86.96|85
1655450890000|2022-06-17 07:28:10|87.06|87|86.98|86.89|87.06|87.01|86.98|86.89|50998
1655450900000|2022-06-17 07:28:20|86.97|86.9|86.91|86.84|86.97|86.91|86.91|86.84|4106
1655450910000|2022-06-17 07:28:30|86.94|86.85|87.04|86.97|87.06|86.99|86.91|86.85|1993
1655450920000|2022-06-17 07:28:40|87.03|86.96|87.1|87.04|87.1|87.04|87.01|86.94|11760
1655450930000|2022-06-17 07:28:50|87.14|87.06|87.08|87|87.17|87.08|87.07|86.99|986
1655450940000|2022-06-17 07:29:00|87.07|87.01|87.1|87.03|87.13|87.07|87.07|87|10663
1655450950000|2022-06-17 07:29:10|87.09|87.04|87.07|87.02|87.09|87.04|87.07|87|0
1655450960000|2022-06-17 07:29:20|87.06|87.01|87.06|87.01|87.07|87.01|87.06|86.99|0
1655450970000|2022-06-17 07:29:30|87.09|87|87.1|87.04|87.12|87.04|87.09|87|4851
1655450980000|2022-06-17 07:29:40|87.09|87.01|87.02|86.98|87.09|87.01|87.02|86.97|301
1655450990000|2022-06-17 07:29:50|87.05|86.99|87.03|86.95|87.05|87|87.02|86.94|24621
1655451000000|2022-06-17 07:30:00|87.05|86.98|86.96|86.89|87.05|86.99|86.95|86.86|10007
1655451010000|2022-06-17 07:30:10|86.97|86.9|87.09|87.05|87.11|87.05|86.95|86.9|32138
1655451020000|2022-06-17 07:30:20|87.08|87.04|87.08|87.02|87.08|87.04|87.06|86.99|1473
1655451030000|2022-06-17 07:30:30|87.07|86.99|87.04|87.02|87.07|87.02|87.04|86.97|4872
1655451040000|2022-06-17 07:30:40||86.99||86.99||86.99||86.99|26
1655451050000|2022-06-17 07:30:50||86.97||86.99||86.99||86.96|11423
1655451060000|2022-06-17 07:31:00|87.02|86.98|87.03|86.98|87.04|86.99|87.02|86.95|0
1655451070000|2022-06-17 07:31:10|87.02|86.96|87.02|86.95|87.02|86.98|87.02|86.95|0
1655451080000|2022-06-17 07:31:20|87.01|86.94|86.9|86.83|87.01|86.94|86.9|86.83|4671
1655451090000|2022-06-17 07:31:30|86.89|86.81|86.91|86.88|86.94|86.88|86.85|86.78|11144
1655451100000|2022-06-17 07:31:40|86.9|86.89|86.9|86.81|86.9|86.89|86.9|86.81|721
1655451110000|2022-06-17 07:31:50|86.89|86.84|86.99|86.92|86.99|86.92|86.89|86.84|9546
1655451120000|2022-06-17 07:32:00|86.96|86.94|87|86.93|87.06|87|86.96|86.91|14250
1655451130000|2022-06-17 07:32:10|87.01|86.95|87.02|86.95|87.1|87.03|87|86.95|14204
1655451140000|2022-06-17 07:32:20|87.05|86.96|87.03|86.97|87.05|87.01|87.01|86.95|53571
1655451150000|2022-06-17 07:32:30|87.02|86.95|86.96|86.91|87.02|86.95|86.95|86.9|721
1655451160000|2022-06-17 07:32:40|86.95|86.88|86.93|86.86|86.97|86.91|86.9|86.81|12362
1655451170000|2022-06-17 07:32:50|86.92|86.87|86.95|86.89|86.95|86.9|86.92|86.87|0
1655451180000|2022-06-17 07:33:00|86.93|86.91|86.95|86.9|86.95|86.91|86.92|86.85|3914
1655451190000|2022-06-17 07:33:10|86.94|86.88|86.94|86.88|86.94|86.9|86.94|86.88|0
1655451200000|2022-06-17 07:33:20|86.92|86.86|86.89|86.82|86.92|86.87|86.86|86.8|1470
1655451210000|2022-06-17 07:33:30|86.88|86.81|86.86|86.8|86.88|86.81|86.86|86.77|0
1655451220000|2022-06-17 07:33:40|86.84|86.79|86.84|86.79|86.84|86.79|86.84|86.79|0
1655451230000|2022-06-17 07:33:50|86.87|86.8|86.86|86.83|86.92|86.84|86.86|86.8|9061
1655451240000|2022-06-17 07:34:00|86.89|86.79|86.75|86.68|86.89|86.83|86.73|86.66|20123
1655451250000|2022-06-17 07:34:10|86.74|86.69|86.71|86.63|86.77|86.7|86.71|86.63|0
1655451260000|2022-06-17 07:34:20|86.7|86.64|86.67|86.62|86.7|86.65|86.67|86.61|5
1655451270000|2022-06-17 07:34:30|86.66|86.61|86.6|86.53|86.7|86.61|86.53|86.5|15455
1655451280000|2022-06-17 07:34:40|86.63|86.57|86.62|86.53|86.66|86.59|86.62|86.53|5991
1655451290000|2022-06-17 07:34:50|86.59|86.51|86.57|86.51|86.59|86.51|86.57|86.51|0
1655451300000|2022-06-17 07:35:00|86.56|86.5|86.57|86.51|86.57|86.51|86.56|86.5|0
1655451310000|2022-06-17 07:35:10|86.59|86.52|86.57|86.52|86.62|86.54|86.56|86.51|4252
1655451320000|2022-06-17 07:35:20|86.55|86.5|86.41|86.33|86.55|86.5|86.38|86.32|9026
1655451330000|2022-06-17 07:35:30|86.43|86.34|86.4|86.33|86.43|86.36|86.4|86.32|0
1655451340000|2022-06-17 07:35:40|86.38|86.31|86.39|86.3|86.4|86.32|86.36|86.28|100
1655451350000|2022-06-17 07:35:50|86.35|86.29|86.31|86.25|86.38|86.29|86.31|86.25|0
1655451360000|2022-06-17 07:36:00|86.3|86.23|86.27|86.19|86.3|86.23|86.27|86.18|12206
1655451370000|2022-06-17 07:36:10||86.2||86.19||86.22||86.19|41
1655451380000|2022-06-17 07:36:20|86.26|86.2|86.25|86.17|86.27|86.22|86.25|86.17|0
1655451390000|2022-06-17 07:36:30|86.23|86.16|86.25|86.17|86.27|86.22|86.23|86.15|2500
1655451400000|2022-06-17 07:36:40|86.22|86.16|86.2|86.14|86.22|86.16|86.2|86.12|25
1655451410000|2022-06-17 07:36:50|||||||||7834
1655451420000|2022-06-17 07:37:00|86.21|86.15|86.17|86.09|86.21|86.18|86.17|86.07|7262
1655451430000|2022-06-17 07:37:10|||||||||500
1655451440000|2022-06-17 07:37:20|86.16|86.08|86.04|85.92|86.16|86.08|85.99|85.91|38171
1655451450000|2022-06-17 07:37:30|86|85.89|86.04|85.97|86.04|85.98|85.97|85.89|11604
1655451460000|2022-06-17 07:37:40|86.05|85.98|86.45|86.34|86.46|86.35|86.05|85.98|57456
1655451470000|2022-06-17 07:37:50|86.44|86.35|86.43|86.37|86.54|86.44|86.42|86.35|7441
1655451480000|2022-06-17 07:38:00|86.41||86.41||86.45||86.41||0
1655451490000|2022-06-17 07:38:10|86.42|86.34|86.32|86.26|86.42|86.34|86.32|86.25|6492
1655451500000|2022-06-17 07:38:20|86.31|86.25|86.33|86.25|86.33|86.25|86.3|86.2|0
1655451510000|2022-06-17 07:38:30|86.32|86.26|86.31|86.23|86.32|86.26|86.31|86.23|3325
1655451520000|2022-06-17 07:38:40|86.33|86.26|86.35|86.29|86.36|86.3|86.33|86.26|6004
1655451530000|2022-06-17 07:38:50|86.34|86.3|86.32|86.27|86.35|86.31|86.32|86.23|10935
1655451540000|2022-06-17 07:39:00|86.33|86.22|86.33|86.25|86.33|86.25|86.28|86.2|887
1655451550000|2022-06-17 07:39:10|86.34|86.26|86.33|86.29|86.35|86.29|86.33|86.26|0
1655451560000|2022-06-17 07:39:20|86.32|86.28|86.33|86.27|86.33|86.28|86.32|86.24|9827
1655451570000|2022-06-17 07:39:30|86.31|86.26|86.31|86.22|86.31|86.27|86.31|86.21|0
1655451580000|2022-06-17 07:39:40|86.28|86.21|86.19|86.12|86.28|86.21|86.19|86.11|134
1655451590000|2022-06-17 07:39:50|86.18|86.11|86.13|86.05|86.18|86.11|86.13|86.05|569
1655451600000|2022-06-17 07:40:00|86.11|86.04|86.01|85.97|86.11|86.04|86.01|85.96|5002
1655451610000|2022-06-17 07:40:10|86.02|85.98|85.88|85.8|86.02|85.99|85.88|85.78|12042
1655451620000|2022-06-17 07:40:20|85.87|85.78|85.84|85.78|85.88|85.82|85.83|85.78|17142
1655451630000|2022-06-17 07:40:30|85.83|85.73|85.54|85.44|85.83|85.73|85.52|85.43|25957
1655451640000|2022-06-17 07:40:40|85.55|85.45|85.31|85.21|85.55|85.46|85.27|85.17|8861
1655451650000|2022-06-17 07:40:50|85.28|85.2|85.22|85.14|85.39|85.2|85.18|85.09|118734
1655451660000|2022-06-17 07:41:00|85.25|85.17|85.14|85.04|85.25|85.2|85.14|85.03|25955
1655451670000|2022-06-17 07:41:10|85.11|85.03|85.16|85.08|85.22|85.2|84.92|84.52|283862
1655451680000|2022-06-17 07:41:20|85.14|85.04|85.09|85.01|85.22|85.14|85.07|84.94|47082
1655451690000|2022-06-17 07:41:30|85.07|84.97|84.89|84.79|85.09|84.97|84.89|84.78|11817
1655451700000|2022-06-17 07:41:40|84.88|84.78|85.03|84.94|85.09|84.98|84.86|84.73|27941
1655451710000|2022-06-17 07:41:50|85.09|84.95|85.14|85.08|85.15|85.08|85.07|84.95|12183
1655451720000|2022-06-17 07:42:00|85.15|85.09|85.15|85.14|85.15|85.14|85.15|85.09|2228
1655451730000|2022-06-17 07:42:10|85.27|85.17|85.4|85.32|85.49|85.34|85.27|85.17|20862
1655451740000|2022-06-17 07:42:20|85.38|85.4|85.38|85.32|85.44|85.4|85.38|85.32|25749
1655451750000|2022-06-17 07:42:30|85.44|85.33|85.4|85.38|85.46|85.38|85.4|85.33|20678
1655451760000|2022-06-17 07:42:40|85.48|85.39|85.59|85.53|85.59|85.53|85.48|85.39|6282
1655451770000|2022-06-17 07:42:50|85.58|85.51|85.46|85.39|85.58|85.51|85.46|85.39|18800
1655451780000|2022-06-17 07:43:00|85.49|85.36|85.44|85.34|85.49|85.39|85.43|85.34|6718
1655451790000|2022-06-17 07:43:10|85.47|85.37|85.4|85.33|85.47|85.38|85.38|85.26|3431
1655451800000|2022-06-17 07:43:20|85.39|85.31|85.34|85.31|85.4|85.31|85.34|85.22|1467
1655451810000|2022-06-17 07:43:30||85.32||85.29||85.32||85.28|0
1655451830000|2022-06-17 07:43:50|85.4|85.3|85.38|85.3|85.41|85.34|85.38|85.3|5535
1655451840000|2022-06-17 07:44:00|85.39|85.28|85.41|85.31|85.41|85.32|85.33|85.23|18038
1655451850000|2022-06-17 07:44:10||85.33||85.32||85.33||85.31|0
1655451860000|2022-06-17 07:44:20|85.43|85.33|85.47|85.39|85.47|85.39|85.43|85.33|5654
1655451870000|2022-06-17 07:44:30|85.5|85.4|85.52|85.43|85.55|85.45|85.47|85.35|9740
1655451880000|2022-06-17 07:44:40|85.49|85.42|85.43|85.33|85.54|85.42|85.43|85.31|10296
1655451890000|2022-06-17 07:44:50|85.47|85.34|85.5|85.4|85.5|85.4|85.47|85.34|1176
1655451900000|2022-06-17 07:45:00|85.53|85.39|85.55|85.46|85.56|85.46|85.53|85.39|0
1655451910000|2022-06-17 07:45:10|85.56|85.49|85.54|85.45|85.59|85.49|85.52|85.41|8613
1655451920000|2022-06-17 07:45:20|85.57|85.46|85.73|85.67|85.82|85.68|85.54|85.46|77290
1655451930000|2022-06-17 07:45:30|85.81|85.68|85.81|85.73|85.84|85.74|85.77|85.68|9282
1655451940000|2022-06-17 07:45:40|85.83|85.74|85.94|85.85|86.04|85.94|85.82|85.7|17957
1655451950000|2022-06-17 07:45:50|85.93|85.83|85.9|85.83|85.95|85.83|85.88|85.83|693
1655451960000|2022-06-17 07:46:00|85.87|85.78|85.86|85.83|85.93|85.83|85.85|85.72|3408
1655451970000|2022-06-17 07:46:10|85.93|85.84|86.2|86.09|86.24|86.16|85.93|85.84|22726
1655451980000|2022-06-17 07:46:20|86.21|86.16|86.26|86.22|86.32|86.22|86.21|86.11|10431
1655451990000|2022-06-17 07:46:30|86.3|86.23|86.25|86.15|86.36|86.29|86.2|86.13|100732
1655452000000|2022-06-17 07:46:40|86.22|86.16|86.21|86.15|86.25|86.16|86.17|86.07|958
1655452010000|2022-06-17 07:46:50|86.2|86.12|86.18|86.1|86.21|86.12|86.15|86.09|1750
1655452020000|2022-06-17 07:47:00|86.17|86.12|86.18|86.1|86.18|86.12|86.17|86.1|0
1655452030000|2022-06-17 07:47:10|86.16|86.06|86.14|86.08|86.18|86.1|86.14|86.05|732
1655452040000|2022-06-17 07:47:20|86.18|86.1|86.14|86.1|86.18|86.12|86.14|86.08|7891
1655452060000|2022-06-17 07:47:40|86.18|86.11|86.16|86.11|86.18|86.13|86.14|86.1|6405
1655452070000|2022-06-17 07:47:50|86.18|86.12|86.35|86.26|86.38|86.28|86.17|86.09|6256
1655452080000|2022-06-17 07:48:00|86.36|86.23|86.3|86.18|86.44|86.31|86.23|86.12|2973
1655452090000|2022-06-17 07:48:10|86.31|86.21|86.44|86.34|86.44|86.34|86.29|86.17|0
1655452100000|2022-06-17 07:48:20|86.42|86.35|86.61|86.51|86.63|86.52|86.42|86.34|15642
1655452110000|2022-06-17 07:48:30|86.63|86.53|86.67|86.58|86.77|86.63|86.5|86.48|64798
1655452120000|2022-06-17 07:48:40|86.65|86.59|86.68|86.6|86.7|86.6|86.53|86.42|9909
1655452130000|2022-06-17 07:48:50|86.61|86.58|86.57|86.49|86.66|86.58|86.56|86.44|13342
1655452140000|2022-06-17 07:49:00|86.56|86.44|86.59|86.48|86.59|86.48|86.54|86.43|0
1655452150000|2022-06-17 07:49:10||86.47||86.48||86.48||86.47|0
1655452160000|2022-06-17 07:49:20|86.54|86.47|86.5|86.4|86.59|86.47|86.48|86.38|738
1655452170000|2022-06-17 07:49:30|86.51|86.41|86.41|86.32|86.52|86.41|86.38|86.26|2245
1655452180000|2022-06-17 07:49:40|86.4|86.33|86.4|86.32|86.41|86.34|86.32|86.21|5004
1655452190000|2022-06-17 07:49:50|86.41|86.31|86.33|86.24|86.41|86.33|86.33|86.24|26345
1655452200000|2022-06-17 07:50:00|86.32|86.23|86.3|86.19|86.32|86.23|86.3|86.19|4
1655452210000|2022-06-17 07:50:10|86.34|86.2|86.32|86.23|86.35|86.25|86.32|86.2|6
1655452220000|2022-06-17 07:50:20|86.35|86.24|86.36|86.26|86.36|86.27|86.33|86.22|9215
1655452230000|2022-06-17 07:50:30|86.35|86.27|86.34|86.22|86.36|86.3|86.34|86.22|110
1655452240000|2022-06-17 07:50:40|86.3|86.23|86.25|86.17|86.35|86.23|86.23|86.12|4678
1655452250000|2022-06-17 07:50:50|86.24|86.16|86.24|86.16|86.27|86.19|86.23|86.13|7
1655452260000|2022-06-17 07:51:00|86.23|86.15|86.17|86.11|86.23|86.15|86.15|86.06|6265
1655452290000|2022-06-17 07:51:30|86.16|86.08|86.17|86.08|86.17|86.11|86.1|85.98|1391
1655452300000|2022-06-17 07:51:40||86.09||86.11||86.12||86.09|5
1655452310000|2022-06-17 07:51:50|86.22|86.12|86.26|86.17|86.26|86.17|86.18|86.12|12004
1655452320000|2022-06-17 07:52:00|86.23|86.14|86.17|86.15|86.26|86.15|86.15|86.05|2811
1655452330000|2022-06-17 07:52:10|86.2|86.13|86.24|86.15|86.3|86.21|86.2|86.12|4793
1655452340000|2022-06-17 07:52:20|86.25|86.14|86.26|86.17|86.26|86.18|86.25|86.14|0
1655452350000|2022-06-17 07:52:30|86.27|86.18|86.35|86.26|86.36|86.27|86.26|86.18|16432
1655452360000|2022-06-17 07:52:40|86.34|86.23|86.29|86.22|86.34|86.24|86.27|86.18|39360
1655452370000|2022-06-17 07:52:50||86.23||86.21||86.24||86.2|0
1655452380000|2022-06-17 07:53:00|86.28|86.2|86.26|86.19|86.29|86.21|86.21|86.16|5588
1655452390000|2022-06-17 07:53:10|86.25|86.17|86.26|86.2|86.26|86.2|86.23|86.13|167
1655452400000|2022-06-17 07:53:20|86.25|86.25|86.29|86.23|86.29|86.25|86.25|86.2|48579
1655452410000|2022-06-17 07:53:30|86.28|86.22|86.28|86.2|86.28|86.25|86.28|86.18|712
1655452420000|2022-06-17 07:53:40|86.29|86.21|86.26|86.18|86.29|86.23|86.2|86.16|32277
1655452430000|2022-06-17 07:53:50|86.24|86.19|86.27|86.19|86.29|86.21|86.23|86.17|4884
1655452440000|2022-06-17 07:54:00|86.22|86.17|86.2|86.13|86.26|86.18|86.17|86.08|2
1655452450000|2022-06-17 07:54:10|86.19|86.14|86.17|86.1|86.2|86.15|86.16|86.06|5800
1655452460000|2022-06-17 07:54:20|86.16|86.11|86.17|86.11|86.17|86.14|86.16|86.07|11
1655452470000|2022-06-17 07:54:30|86.2|86.12|86.2|86.11|86.2|86.16|86.2|86.1|5080
1655452480000|2022-06-17 07:54:40|86.19|86.12|86.16|86.07|86.2|86.13|86.16|86.04|0
1655452490000|2022-06-17 07:54:50|86.18|86.08|86.2|86.12|86.2|86.13|86.18|86.07|96
1655452500000|2022-06-17 07:55:00|86.19|86.13|86.13|86.06|86.19|86.14|86.13|86.04|9928
1655452510000|2022-06-17 07:55:10|86.15|86.08|86.13|86.05|86.15|86.09|86.11|86.03|0
1655452520000|2022-06-17 07:55:20|86.14|86.06|86.14|86.06|86.15|86.08|86.12|86.03|0
1655452530000|2022-06-17 07:55:30|86.13|86.05|86.11|86.07|86.14|86.07|86.11|86.04|0
1655452540000|2022-06-17 07:55:40|86.1|86.03|86.15|86.13|86.15|86.13|86.06|86|11929
1655452550000|2022-06-17 07:55:50|86.14|86.1|86.15|86.09|86.15|86.11|86.12|86.05|23
1655452560000|2022-06-17 07:56:00|86.14|86.05|86.1|86.02|86.15|86.09|86.1|86.01|1192
1655452570000|2022-06-17 07:56:10|86.11|86.04|86.08|86.02|86.13|86.06|86.07|86|0
1655452580000|2022-06-17 07:56:20|86.06|86.03|86.1|86.03|86.1|86.03|86.06|86|4219
1655452590000|2022-06-17 07:56:30|86.08|86.02|86.1|86.02|86.11|86.04|86.08|86|1500
1655452600000|2022-06-17 07:56:40|86.12|86.05|86.07|86.01|86.13|86.06|86.06|86|1180
1655452610000|2022-06-17 07:56:50|86.06|86|86.06|86.01|86.07|86.05|86.06|86|11
1655452620000|2022-06-17 07:57:00|86.05|86|86.06|86|86.06|86|86.04|86|0
1655452630000|2022-06-17 07:57:10|86.05|86.01|86.06|86|86.06|86.01|86.05|86|4
1655452640000|2022-06-17 07:57:20|86.04||86.04||86.06||86.04||57
1655452650000|2022-06-17 07:57:30|86.05|86.01|86.04|86|86.06|86.01|86.04|86|0
1655452660000|2022-06-17 07:57:40||86.01||86.01||86.03||86.01|2
1655452670000|2022-06-17 07:57:50|86.06|86.02|86.14|86.1|86.14|86.1|86.06|86.02|62856
1655452680000|2022-06-17 07:58:00|86.18|86.12|86.13|86.07|86.21|86.14|86.11|86.06|3910
1655452690000|2022-06-17 07:58:10|86.15|86.14|86.25|86.17|86.29|86.23|86.15|86.14|5248
1655452700000|2022-06-17 07:58:20|86.26|86.19|86.29|86.24|86.33|86.26|86.26|86.19|0
1655452710000|2022-06-17 07:58:30|86.28||86.3||86.3||86.26||28
1655452720000|2022-06-17 07:58:40|86.29|86.25|86.32|86.25|86.32|86.26|86.27|86.24|0
1655452730000|2022-06-17 07:58:50|86.31|86.24|86.33|86.31|86.38|86.32|86.31|86.24|45030
1655452740000|2022-06-17 07:59:00|86.37|86.32|86.37|86.32|86.41|86.33|86.36|86.31|15
1655452750000|2022-06-17 07:59:10|86.39|86.31|86.39|86.32|86.45|86.37|86.37|86.31|4428
1655452760000|2022-06-17 07:59:20|86.4|86.33|86.39|86.33|86.45|86.38|86.39|86.31|0
1655452770000|2022-06-17 07:59:30|86.4|86.34|86.36|86.31|86.48|86.41|86.3|86.28|64985
1655452780000|2022-06-17 07:59:40|86.35|86.29|86.31|86.24|86.35|86.31|86.26|86.2|6684
1655452790000|2022-06-17 07:59:50|86.32|86.26|86.32|86.24|86.32|86.28|86.28|86.2|9458
1655452800000|2022-06-17 08:00:00|86.31|86.22|86.27|86.2|86.31|86.22|86.27|86.2|680
1655452810000|2022-06-17 08:00:10|86.26|86.18|86.25|86.17|86.27|86.23|86.24|86.17|53
1655452820000|2022-06-17 08:00:20|86.24|86.19|86.24|86.17|86.24|86.19|86.24|86.17|0
1655452830000|2022-06-17 08:00:30|86.25|86.18|86.16|86.1|86.26|86.21|86.16|86.08|13
1655452840000|2022-06-17 08:00:40|86.15|86.11|86.16|86.09|86.16|86.12|86.15|86.07|2
1655452850000|2022-06-17 08:00:50|86.15|86.1|86.15|86.09|86.15|86.13|86.15|86.09|11423
1655452860000|2022-06-17 08:01:00|86.14|86.08|86.07|86.03|86.14|86.08|86.06|86|3089
1655452870000|2022-06-17 08:01:10|86.09|86.01|86.07|86.01|86.12|86.07|86.06|86|8636
1655452880000|2022-06-17 08:01:20|86.06|86|86.04|86|86.07|86.01|86.03|86|19477
1655452890000|2022-06-17 08:01:30|86.05|85.98|86.03|85.99|86.05|86|85.99|85.91|30288
1655452900000|2022-06-17 08:01:40|86.02|86.01|86.01|85.94|86.04|86.01|86.01|85.94|3860
1655452910000|2022-06-17 08:01:50|86|85.93|85.88|85.81|86|85.93|85.87|85.81|7171
1655452920000|2022-06-17 08:02:00|85.86|85.82|85.86|85.81|85.88|85.83|85.86|85.8|0
1655452930000|2022-06-17 08:02:10|85.85|85.8|85.84|85.8|85.86|85.8|85.83|85.8|3796
1655452940000|2022-06-17 08:02:20|85.83|85.79|85.84|85.81|85.84|85.81|85.78|85.72|16736
1655452950000|2022-06-17 08:02:30|85.88|85.82|85.9|85.83|85.92|85.86|85.88|85.82|2498
1655452960000|2022-06-17 08:02:40|85.89|85.86|85.9|85.83|85.9|85.86|85.86|85.8|2500
1655452970000|2022-06-17 08:02:50|85.89|85.84|85.9|85.86|85.9|85.86|85.89|85.84|2887
1655452980000|2022-06-17 08:03:00|85.93|85.87|85.98|85.91|85.98|85.92|85.93|85.84|12755
1655452990000|2022-06-17 08:03:10|85.97|85.9|85.92|85.84|85.97|85.9|85.92|85.84|21883
1655453000000|2022-06-17 08:03:20|85.93|85.88|85.94|85.85|85.94|85.88|85.93|85.84|7779
1655453010000|2022-06-17 08:03:30|85.92|85.86|85.97|85.9|85.99|85.91|85.92|85.86|5
1655453020000|2022-06-17 08:03:40|85.94|85.89|85.96|85.88|85.97|85.89|85.93|85.86|0
1655453030000|2022-06-17 08:03:50|85.97|85.91|85.97|85.9|85.97|85.91|85.97|85.88|2
1655453040000|2022-06-17 08:04:00|85.93|85.88|85.97|85.92|86|85.93|85.93|85.88|4203
1655453050000|2022-06-17 08:04:10|85.95||85.97||85.97||85.95||0
1655453060000|2022-06-17 08:04:20|85.96|85.9|85.96|85.88|85.96|85.9|85.94|85.88|724
1655453070000|2022-06-17 08:04:30|85.95|85.86|85.9|85.86|85.95|85.87|85.9|85.85|568
1655453080000|2022-06-17 08:04:40||85.88||85.85||85.88||85.85|40
1655453090000|2022-06-17 08:04:50|85.89|85.82|85.89|85.82|85.89|85.82|85.89|85.82|1000
1655453100000|2022-06-17 08:05:00||85.83||85.82||85.84||85.82|0
1655453110000|2022-06-17 08:05:10|85.88|85.81|86.1|86.04|86.1|86.04|85.87|85.81|46465
1655453120000|2022-06-17 08:05:20|86.11|86.05|86.1|86.04|86.12|86.07|86.07|86.02|7623
1655453130000|2022-06-17 08:05:30|86.08|86.02|86.08|86.02|86.1|86.04|86.07|86|0
1655453140000|2022-06-17 08:05:40|86.06|86.01|86.08|86.01|86.08|86.02|86.06|86|0
1655453150000|2022-06-17 08:05:50|86.07|86.02|86.09|86.03|86.11|86.04|86.06|86.01|22051
1655453160000|2022-06-17 08:06:00|86.08|86.04|86.07|86.01|86.08|86.05|86.06|86.01|0
1655453170000|2022-06-17 08:06:10|86.06||86.05||86.07||86.05||0
1655453180000|2022-06-17 08:06:20|86.07|86.02|86.07|86.02|86.07|86.02|86.05|86.01|0
1655453190000|2022-06-17 08:06:30|86.06|86.03|86.06|86.01|86.06|86.06|86.05|86.01|700
1655453200000|2022-06-17 08:06:40|||||||||1723
1655453220000|2022-06-17 08:07:00|86.05|85.98|86|85.94|86.05|85.98|86|85.94|5841
1655453230000|2022-06-17 08:07:10|85.98|85.93|85.98|85.91|85.98|85.93|85.98|85.9|3169
1655453240000|2022-06-17 08:07:20|85.97|85.93|86|85.95|86|85.96|85.96|85.91|3991
1655453250000|2022-06-17 08:07:30|86.03|85.93|86.04|85.97|86.04|85.98|86.02|85.93|1435
1655453260000|2022-06-17 08:07:40||86||86||86||86|1147
1655453270000|2022-06-17 08:07:50|86.06|86.01|86.16|86.1|86.17|86.1|86.06|86.01|3408
1655453280000|2022-06-17 08:08:00|86.17|86.11|86.13|86.05|86.19|86.11|86.12|86.05|1399
1655453290000|2022-06-17 08:08:10|86.1|86.03|86.1|86.03|86.1|86.04|86.1|86.03|0
1655453300000|2022-06-17 08:08:20|86.08|86.01|86.14|86.07|86.15|86.09|86.08|86.01|577
1655453310000|2022-06-17 08:08:30|86.13|86.04|86.1|86.02|86.13|86.05|86.1|86.02|10000
1655453330000|2022-06-17 08:08:50|86.07|86.01|86.06|85.99|86.07|86.01|86.04|85.97|0
1655453340000|2022-06-17 08:09:00|86.04|85.97|86.06|85.97|86.08|86.01|86.04|85.97|5
1655453350000|2022-06-17 08:09:10|86.04|85.98|86.04|85.98|86.04|85.98|86.04|85.98|1531
1655453360000|2022-06-17 08:09:20|86.07|85.97|86.05|85.99|86.09|86.03|86.05|85.97|4
1655453370000|2022-06-17 08:09:30|86.04|85.98|86.05|85.98|86.05|86|86.03|85.97|2483
1655453380000|2022-06-17 08:09:40|86.08|86|86.1|86.03|86.1|86.04|86.08|86|3693
1655453390000|2022-06-17 08:09:50|86.09||86.08||86.09||86.08||4
1655453400000|2022-06-17 08:10:00|86.09|86.05|86.09|86.03|86.11|86.05|86.08|86.03|2
1655453410000|2022-06-17 08:10:10|86.08|86.04|86.09|86.02|86.1|86.04|86.08|86.02|55
1655453420000|2022-06-17 08:10:20|86.08||86.1||86.1||86.08||686
1655453430000|2022-06-17 08:10:30|86.08|86.01|86.06|85.97|86.08|86.02|86.03|85.97|0
1655453440000|2022-06-17 08:10:40|86.04||86.04||86.04||86.04||0
1655453450000|2022-06-17 08:10:50|86.02|85.98|86.04|85.97|86.04|85.99|86.02|85.96|7
1655453460000|2022-06-17 08:11:00|86.03|86|86.04|85.99|86.04|86.01|86.03|85.97|53287
1655453470000|2022-06-17 08:11:10|86.03|85.97|86.04|85.98|86.04|85.98|86.03|85.95|0
1655453480000|2022-06-17 08:11:20|86.05|86|86.17|86.1|86.18|86.1|86.01|85.98|4494
1655453490000|2022-06-17 08:11:30|86.18|86.08|86.13|86.07|86.18|86.08|86.13|86.06|2495
1655453500000|2022-06-17 08:11:40|86.14|86.06|86.12|86.08|86.15|86.09|86.12|86.06|0
1655453510000|2022-06-17 08:11:50||86.09||86.1||86.1||86.07|6
1655453520000|2022-06-17 08:12:00|86.15|86.12|86.22|86.15|86.22|86.16|86.15|86.12|4
1655453530000|2022-06-17 08:12:10|86.21|86.16|86.21|86.14|86.22|86.16|86.21|86.14|1313
1655453540000|2022-06-17 08:12:20|86.2|86.15|86.19|86.13|86.2|86.15|86.18|86.12|0
1655453550000|2022-06-17 08:12:30|86.2|86.15|86.19|86.13|86.2|86.15|86.18|86.13|0
1655453560000|2022-06-17 08:12:40|86.2||86.19||86.2||86.19||0
1655453570000|2022-06-17 08:12:50|86.16||86.15||86.16||86.15||0
1655453580000|2022-06-17 08:13:00|86.14|86.09|86.15|86.09|86.15|86.09|86.14|86.09|48
1655453590000|2022-06-17 08:13:10|86.19|86.11|86.21|86.16|86.24|86.16|86.19|86.11|21
1655453600000|2022-06-17 08:13:20|86.22|86.17|86.25|86.22|86.25|86.22|86.21|86.17|6
1655453610000|2022-06-17 08:13:30|86.27|86.23|86.31|86.26|86.32|86.27|86.27|86.23|0
1655453620000|2022-06-17 08:13:40|86.3|86.21|86.34|86.27|86.36|86.27|86.26|86.21|42
1655453630000|2022-06-17 08:13:50|86.35||86.34||86.35||86.34||0
1655453640000|2022-06-17 08:14:00|86.35|86.28|86.36|86.31|86.38|86.32|86.35|86.28|0
1655453650000|2022-06-17 08:14:10|86.37|86.29|86.32|86.26|86.37|86.29|86.32|86.24|343
1655453660000|2022-06-17 08:14:20|86.33|86.28|86.35|86.28|86.35|86.28|86.33|86.28|0
1655453670000|2022-06-17 08:14:30|86.36|86.3|86.38|86.32|86.38|86.33|86.35|86.28|1158
1655453680000|2022-06-17 08:14:40|86.36|86.3|86.36|86.28|86.36|86.3|86.34|86.28|15715
1655453690000|2022-06-17 08:14:50|86.33|86.26|86.32|86.27|86.34|86.28|86.31|86.23|0
1655453700000|2022-06-17 08:15:00|86.31|86.25|86.32|86.27|86.32|86.27|86.31|86.25|0
1655453710000|2022-06-17 08:15:10|86.31|86.25|86.31|86.27|86.31|86.29|86.31|86.25|49
1655453720000|2022-06-17 08:15:20||86.25||86.25||86.25||86.25|32
1655453740000|2022-06-17 08:15:40|86.29|86.28|86.27|86.24|86.31|86.28|86.25|86.19|2922
1655453750000|2022-06-17 08:15:50|86.26|86.22|86.27|86.23|86.27|86.24|86.23|86.17|721
1655453760000|2022-06-17 08:16:00|86.25|86.24|86.27|86.19|86.27|86.26|86.21|86.15|11945
1655453770000|2022-06-17 08:16:10|86.28|86.21|86.28|86.21|86.28|86.21|86.28|86.21|0
1655453780000|2022-06-17 08:16:20|86.25|86.19|86.3|86.23|86.3|86.23|86.25|86.19|0
1655453790000|2022-06-17 08:16:30|86.28|86.21|86.27|86.18|86.28|86.21|86.24|86.17|0
1655453800000|2022-06-17 08:16:40|86.26|86.19|86.32|86.25|86.32|86.26|86.25|86.18|2012
1655453810000|2022-06-17 08:16:50||86.24||86.24||86.24||86.23|37607
1655453820000|2022-06-17 08:17:00|86.29|86.23|86.32|86.23|86.32|86.23|86.29|86.23|150
1655453830000|2022-06-17 08:17:10|86.31|86.24|86.31|86.23|86.32|86.29|86.31|86.23|50
1655453840000|2022-06-17 08:17:20|86.27|86.24|86.31|86.25|86.32|86.25|86.27|86.23|0
1655453850000|2022-06-17 08:17:30|86.28||86.31||86.31||86.28||1000
1655453860000|2022-06-17 08:17:40|86.32|86.27|86.39|86.34|86.4|86.34|86.32|86.27|8647
1655453870000|2022-06-17 08:17:50|86.38|86.32|86.39|86.33|86.39|86.33|86.34|86.29|0
1655453880000|2022-06-17 08:18:00||86.35||86.33||86.35||86.33|0
1655453890000|2022-06-17 08:18:10|86.42|86.35|86.45|86.38|86.46|86.38|86.42|86.35|5037
1655453900000|2022-06-17 08:18:20|86.44|86.4|86.45|86.4|86.46|86.4|86.43|86.38|2504
1655453910000|2022-06-17 08:18:30|86.44|86.38|86.44|86.38|86.44|86.38|86.44|86.38|12050
1655453920000|2022-06-17 08:18:40|86.43|86.35|86.4|86.33|86.43|86.37|86.36|86.29|4542
1655453940000|2022-06-17 08:19:00|86.41|86.34|86.44|86.39|86.47|86.41|86.37|86.33|0
1655453950000|2022-06-17 08:19:10|86.45|86.37|86.44|86.37|86.46|86.37|86.44|86.37|0
1655453960000|2022-06-17 08:19:20|86.46|86.39|86.5|86.45|86.52|86.45|86.44|86.39|2500
1655453970000|2022-06-17 08:19:30||86.43||86.43||86.43||86.43|0
1655453980000|2022-06-17 08:19:40|86.51|86.47|86.52|86.47|86.52|86.47|86.51|86.47|2503
1655453990000|2022-06-17 08:19:50|86.53|86.48|86.5|86.47|86.53|86.48|86.5|86.47|0
1655454000000|2022-06-17 08:20:00||86.48||86.47||86.48||86.47|0
1655454010000|2022-06-17 08:20:10||86.43||86.47||86.47||86.43|4195
1655454020000|2022-06-17 08:20:20|86.49|86.48|86.49|86.45|86.5|86.48|86.47|86.44|0
1655454030000|2022-06-17 08:20:30|86.48|86.44|86.44|86.37|86.48|86.44|86.44|86.35|2183
1655454040000|2022-06-17 08:20:40|86.43|86.39|86.42|86.36|86.43|86.39|86.42|86.35|0
1655454050000|2022-06-17 08:20:50|86.41|86.37|86.42|86.37|86.42|86.38|86.39|86.33|9
1655454060000|2022-06-17 08:21:00|86.41|86.35|86.41|86.35|86.41|86.37|86.41|86.35|23525
1655454070000|2022-06-17 08:21:10|86.39||86.39||86.39||86.39||63
1655454080000|2022-06-17 08:21:20|86.38|86.33|86.41|86.33|86.41|86.35|86.35|86.29|4189
1655454090000|2022-06-17 08:21:30|86.4|86.34|86.33|86.26|86.4|86.34|86.32|86.25|7185
1655454100000|2022-06-17 08:21:40|86.34|86.27|86.34|86.31|86.36|86.31|86.34|86.27|0
1655454110000|2022-06-17 08:21:50|||||||||2021
1655454120000|2022-06-17 08:22:00|86.35|86.32|86.38|86.31|86.43|86.36|86.35|86.31|8380
1655454130000|2022-06-17 08:22:10|86.39|86.33|86.39|86.33|86.39|86.33|86.39|86.33|6
1655454140000|2022-06-17 08:22:20|86.38|86.32|86.31|86.27|86.39|86.32|86.31|86.26|14836
1655454150000|2022-06-17 08:22:30||86.28||86.26||86.28||86.26|0
1655454160000|2022-06-17 08:22:40||86.28||86.24||86.28||86.23|0
1655454170000|2022-06-17 08:22:50|86.3|86.22|86.3|86.24|86.3|86.24|86.28|86.21|5000
1655454180000|2022-06-17 08:23:00|86.29|86.21|86.31|86.26|86.31|86.29|86.29|86.21|0
1655454190000|2022-06-17 08:23:10|86.32|86.28|86.32|86.28|86.32|86.3|86.32|86.28|7638
1655454200000|2022-06-17 08:23:20||86.26||86.27||86.29||86.26|1139
1655454210000|2022-06-17 08:23:30||86.28||86.3||86.3||86.28|0
1655454220000|2022-06-17 08:23:40||86.28||86.28||86.28||86.28|0
1655454230000|2022-06-17 08:23:50||86.29||86.29||86.3||86.29|80
1655454250000|2022-06-17 08:24:10||86.31||86.29||86.31||86.29|0
1655454260000|2022-06-17 08:24:20||86.31||86.31||86.31||86.31|18152
1655454270000|2022-06-17 08:24:30|86.34|86.29|86.36|86.32|86.39|86.33|86.34|86.29|6134
1655454280000|2022-06-17 08:24:40||86.33||86.34||86.35||86.33|0
1655454290000|2022-06-17 08:24:50||86.33||86.32||86.33||86.32|0
1655454300000|2022-06-17 08:25:00||86.31||86.33||86.33||86.31|1830
1655454310000|2022-06-17 08:25:10|86.38|86.35|86.48|86.42|86.49|86.43|86.38|86.34|2526
1655454320000|2022-06-17 08:25:20|86.46|86.4|86.46|86.38|86.46|86.41|86.41|86.36|5779
1655454330000|2022-06-17 08:25:30||86.37||86.38||86.38||86.37|0
1655454340000|2022-06-17 08:25:40|86.45|86.37|86.49|86.42|86.5|86.43|86.45|86.37|23002
1655454350000|2022-06-17 08:25:50|86.48|86.41|86.47|86.42|86.49|86.43|86.47|86.4|18
1655454360000|2022-06-17 08:26:00|86.48||86.47||86.49||86.44||0
1655454370000|2022-06-17 08:26:10|86.48|86.43|86.55|86.49|86.56|86.5|86.48|86.43|1415
1655454380000|2022-06-17 08:26:20|86.54||86.54||86.54||86.54||0
1655454390000|2022-06-17 08:26:30|86.55|86.5|86.55|86.5|86.56|86.5|86.55|86.47|2311
1655454400000|2022-06-17 08:26:40|86.54||86.53||86.54||86.53||0
1655454420000|2022-06-17 08:27:00|86.56|86.51|86.56|86.54|86.56|86.54|86.56|86.5|254
1655454430000|2022-06-17 08:27:10|86.55|86.52|86.56|86.51|86.56|86.54|86.54|86.47|1606
1655454440000|2022-06-17 08:27:20|86.54|86.5|86.56|86.5|86.56|86.51|86.54|86.5|0
1655454450000|2022-06-17 08:27:30|86.54|86.51|86.54|86.5|86.54|86.51|86.54|86.5|1000
1655454460000|2022-06-17 08:27:40||86.51||86.51||86.53||86.51|1101
1655454470000|2022-06-17 08:27:50||86.53||86.51||86.53||86.51|0
1655454480000|2022-06-17 08:28:00||86.53||86.51||86.53||86.51|0
1655454500000|2022-06-17 08:28:20||86.53||86.53||86.53||86.53|0
1655454510000|2022-06-17 08:28:30||86.51||86.53||86.53||86.51|104
1655454520000|2022-06-17 08:28:40|86.56|86.54|86.61|86.55|86.64|86.57|86.56|86.54|6164
1655454530000|2022-06-17 08:28:50|86.59|86.54|86.61|86.55|86.61|86.55|86.59|86.53|0
1655454540000|2022-06-17 08:29:00|86.62|86.57|86.63|86.57|86.63|86.57|86.62|86.57|32
1655454550000|2022-06-17 08:29:10|86.64|86.58|86.65|86.58|86.67|86.61|86.61|86.58|153
1655454560000|2022-06-17 08:29:20|86.66|86.59|86.66|86.6|86.66|86.6|86.65|86.59|491
1655454570000|2022-06-17 08:29:30|86.68|86.63|86.7|86.68|86.87|86.8|86.68|86.63|45669
1655454580000|2022-06-17 08:29:40|86.69|86.65|86.82|86.77|86.85|86.79|86.68|86.64|6542
1655454590000|2022-06-17 08:29:50|86.8|86.73|86.8|86.73|86.8|86.74|86.77|86.71|1117
1655454600000|2022-06-17 08:30:00|86.78||86.8||86.8||86.78||0
1655454610000|2022-06-17 08:30:10|86.81|86.75|86.81|86.78|86.84|86.78|86.81|86.75|40
1655454620000|2022-06-17 08:30:20||86.76||86.76||86.76||86.76|28
1655454630000|2022-06-17 08:30:30|86.85|86.78|86.84|86.78|86.9|86.83|86.84|86.78|138
1655454640000|2022-06-17 08:30:40||86.8||86.8||86.8||86.8|0
1655454660000|2022-06-17 08:31:00|86.87|86.81|86.87|86.82|86.91|86.84|86.87|86.81|25
1655454670000|2022-06-17 08:31:10|86.86|86.78|86.87|86.83|86.87|86.83|86.83|86.78|5931
1655454680000|2022-06-17 08:31:20|86.91|86.84|86.91|86.85|86.92|86.85|86.88|86.84|4
1655454700000|2022-06-17 08:31:40|||||||||1016
1655454710000|2022-06-17 08:31:50|||||||||5000
1655454720000|2022-06-17 08:32:00|86.88||86.91||86.91||86.88||46
1655454730000|2022-06-17 08:32:10|86.9|86.86|86.89|86.86|86.91|86.86|86.89|86.86|0
1655454740000|2022-06-17 08:32:20|86.92|86.87|86.98|86.92|87.01|86.95|86.92|86.87|950
1655454750000|2022-06-17 08:32:30|86.99|86.93|86.97|86.92|87|86.94|86.97|86.92|0
1655454760000|2022-06-17 08:32:40|87|86.93|87.05|86.99|87.09|87.01|87|86.93|7
1655454770000|2022-06-17 08:32:50|87.04|86.96|87.03|86.95|87.04|86.96|87.01|86.93|195
1655454780000|2022-06-17 08:33:00|87.01|86.93|87.13|87.06|87.14|87.06|87|86.93|0
1655454790000|2022-06-17 08:33:10|87.12|87.04|87.13|87.07|87.14|87.07|87.12|87.04|0
1655454800000|2022-06-17 08:33:20|87.14|87.04|87.14|87.07|87.15|87.07|87.07|87.04|25632
1655454810000|2022-06-17 08:33:30|87.15|87.08|87.19|87.12|87.19|87.12|87.15|87.07|11403
1655454820000|2022-06-17 08:33:40|87.2|87.13|87.21|87.14|87.21|87.14|87.19|87.13|8742
1655454830000|2022-06-17 08:33:50|87.19||87.19||87.19||87.19||23
1655454840000|2022-06-17 08:34:00|87.18|87.15|87.13|87.08|87.18|87.15|87.12|87.07|11214
1655454850000|2022-06-17 08:34:10||87.09||87.09||87.09||87.09|0
1655454860000|2022-06-17 08:34:20|87.15|87.1|87.18|87.11|87.18|87.11|87.15|87.1|14118
1655454870000|2022-06-17 08:34:30|87.19|87.12|87.21|87.13|87.22|87.13|87.18|87.11|0
1655454880000|2022-06-17 08:34:40|87.2||87.19||87.2||87.19||0
1655454890000|2022-06-17 08:34:50|87.2|87.15|87.21|87.13|87.23|87.15|87.2|87.13|161
1655454900000|2022-06-17 08:35:00|87.19|87.15|87.19|87.13|87.19|87.15|87.17|87.13|719
1655454910000|2022-06-17 08:35:10|87.15|87.09|87.15|87.11|87.18|87.11|87.14|87.08|18133
1655454920000|2022-06-17 08:35:20||87.12||87.12||87.12||87.12|5503
1655454930000|2022-06-17 08:35:30|87.14|87.11|87.14|87.09|87.14|87.11|87.13|87.06|4073
1655454940000|2022-06-17 08:35:40|87.15|87.1|87.17|87.13|87.2|87.14|87.15|87.1|11425
1655454960000|2022-06-17 08:36:00|87.16|87.11|87.14|87.11|87.16|87.11|87.13|87.06|17849
1655454970000|2022-06-17 08:36:10|87.17|87.13|87.22|87.17|87.25|87.17|87.17|87.13|4283
1655454980000|2022-06-17 08:36:20|87.2|87.13|87.17|87.12|87.2|87.13|87.17|87.1|4277
1655454990000|2022-06-17 08:36:30||87.1||87.1||87.1||87.1|1217
1655455000000|2022-06-17 08:36:40||87.13||87.13||87.13||87.13|850
1655455010000|2022-06-17 08:36:50|87.19|87.14|87.16|87.14|87.19|87.14|87.16|87.1|0
1655455020000|2022-06-17 08:37:00|87.19|87.16|87.23|87.18|87.23|87.2|87.19|87.16|8781
1655455030000|2022-06-17 08:37:10||87.2||87.2||87.2||87.2|0
1655455040000|2022-06-17 08:37:20|||||||||5690
1655455050000|2022-06-17 08:37:30|87.27|87.21|87.27|87.22|87.27|87.25|87.27|87.21|5157
1655455060000|2022-06-17 08:37:40|87.3|87.23|87.3|87.24|87.35|87.27|87.3|87.23|8231
1655455070000|2022-06-17 08:37:50|87.28|87.25|87.28|87.25|87.28|87.25|87.27|87.24|1283
1655455080000|2022-06-17 08:38:00|87.3|87.26|87.33|87.28|87.33|87.28|87.3|87.26|1864
1655455090000|2022-06-17 08:38:10|87.35|87.29|87.35|87.3|87.37|87.3|87.33|87.29|0
1655455100000|2022-06-17 08:38:20|87.36|87.31|87.4|87.34|87.4|87.34|87.36|87.31|0
1655455110000|2022-06-17 08:38:30|87.39|87.35|87.4|87.35|87.4|87.35|87.36|87.35|1031
1655455120000|2022-06-17 08:38:40||87.36||87.37||87.37||87.36|2
1655455130000|2022-06-17 08:38:50|||||||||1041
1655455140000|2022-06-17 08:39:00|87.42|87.39|87.44|87.4|87.44|87.4|87.42|87.39|2645
1655455150000|2022-06-17 08:39:10|87.47|87.41|87.49|87.44|87.51|87.44|87.47|87.4|885
1655455160000|2022-06-17 08:39:20|87.47|87.41|87.47|87.41|87.47|87.44|87.43|87.4|2067
1655455170000|2022-06-17 08:39:30|87.45|87.42|87.45|87.42|87.45|87.42|87.45|87.42|0
1655455180000|2022-06-17 08:39:40|87.47|87.43|87.49|87.43|87.49|87.43|87.47|87.42|4503
1655455190000|2022-06-17 08:39:50||87.42||87.42||87.43||87.42|5966
1655455200000|2022-06-17 08:40:00|87.48|87.43|87.46|87.42|87.48|87.43|87.45|87.42|0
1655455210000|2022-06-17 08:40:10|87.45||87.46||87.49||87.45||1700
1655455240000|2022-06-17 08:40:40|87.45|87.41|87.31|87.26|87.45|87.41|87.3|87.24|18226
1655455250000|2022-06-17 08:40:50|87.29||87.3||87.31||87.29||0
1655455260000|2022-06-17 08:41:00|87.31|87.27|87.3|87.26|87.31|87.28|87.3|87.26|6936
1655455280000|2022-06-17 08:41:20|87.31|87.27|87.31|87.27|87.31|87.29|87.31|87.27|2362
1655455290000|2022-06-17 08:41:30||87.28||87.28||87.28||87.26|0
1655455300000|2022-06-17 08:41:40||87.26||87.27||87.27||87.26|0
1655455310000|2022-06-17 08:41:50|87.3||87.3||87.31||87.3||10991
1655455330000|2022-06-17 08:42:10|87.29|87.26|87.29|87.26|87.31|87.27|87.27|87.26|4898
1655455340000|2022-06-17 08:42:20||87.27||87.27||87.27||87.27|4806
1655455360000|2022-06-17 08:42:40|87.31|87.28|87.3|87.27|87.31|87.28|87.29|87.27|3872
1655455370000|2022-06-17 08:42:50|87.31||87.31||87.31||87.31||1034
1655455380000|2022-06-17 08:43:00|87.33|87.28|87.34|87.28|87.36|87.28|87.33|87.28|81
1655455390000|2022-06-17 08:43:10|87.36||87.34||87.36||87.31||3039
1655455410000|2022-06-17 08:43:30|87.31|87.26|87.33|87.28|87.34|87.28|87.29|87.26|539
1655455420000|2022-06-17 08:43:40|||||||||22
1655455440000|2022-06-17 08:44:00|87.37|87.29|87.45|87.4|87.46|87.4|87.37|87.29|7071
1655455450000|2022-06-17 08:44:10|87.44|87.39|87.41|87.4|87.44|87.4|87.41|87.37|5347
1655455460000|2022-06-17 08:44:20|87.42||87.42||87.44||87.41||10199
1655455470000|2022-06-17 08:44:30|87.41|87.38|87.39|87.35|87.41|87.38|87.3|87.28|47741
1655455480000|2022-06-17 08:44:40|87.38|87.34|87.49|87.44|87.52|87.46|87.38|87.33|43672
1655455490000|2022-06-17 08:44:50|87.5|87.46|87.45|87.38|87.52|87.46|87.43|87.38|0
1655455500000|2022-06-17 08:45:00|87.42|87.36|87.43|87.37|87.45|87.37|87.4|87.33|0
1655455510000|2022-06-17 08:45:10|87.41|87.35|87.36|87.32|87.41|87.37|87.35|87.32|1515
1655455520000|2022-06-17 08:45:20|87.33|87.29|87.31|87.25|87.33|87.29|87.29|87.21|928
1655455530000|2022-06-17 08:45:30|87.3|87.24|87.3|87.23|87.31|87.26|87.25|87.17|6440
1655455540000|2022-06-17 08:45:40|87.29|87.21|87.29|87.24|87.3|87.26|87.27|87.21|0
1655455550000|2022-06-17 08:45:50|87.28|87.21|87.29|87.24|87.29|87.24|87.28|87.21|0
1655455560000|2022-06-17 08:46:00|87.3||87.29||87.3||87.29||0
1655455570000|2022-06-17 08:46:10|87.28|87.21|87.2|87.14|87.28|87.21|87.19|87.11|721
1655455580000|2022-06-17 08:46:20|87.18|87.11|87.18|87.11|87.2|87.13|87.16|87.1|0
1655455590000|2022-06-17 08:46:30|87.17|87.12|87.12|87.07|87.17|87.13|87.12|87.04|17
1655455600000|2022-06-17 08:46:40|87.14|87.08|87.11|87.05|87.16|87.11|87.11|87.04|0
1655455610000|2022-06-17 08:46:50|87.1|87.03|87.09|87.04|87.11|87.04|87.06|87|0
1655455620000|2022-06-17 08:47:00|87.07|87.03|87.03|86.96|87.07|87.03|87.03|86.96|0
1655455630000|2022-06-17 08:47:10|87.01|86.93|86.97|86.91|87.01|86.93|86.94|86.88|0
1655455640000|2022-06-17 08:47:20|86.98|86.97|86.97|86.91|86.98|86.97|86.95|86.9|7608
1655455650000|2022-06-17 08:47:30|86.96||86.95||86.96||86.95||3054
1655455660000|2022-06-17 08:47:40|||||||||292
1655455670000|2022-06-17 08:47:50|86.97|86.92|87.03|86.97|87.03|86.97|86.97|86.92|672
1655455680000|2022-06-17 08:48:00|87.05|86.98|87.03|86.97|87.06|87|87|86.97|11819
1655455690000|2022-06-17 08:48:10|87.02|86.98|87.02|86.98|87.03|86.98|87|86.98|5141
1655455700000|2022-06-17 08:48:20|87.01|86.97|87|86.97|87.02|86.97|87|86.97|0
1655455710000|2022-06-17 08:48:30|86.99|86.95|86.99|86.97|87|86.97|86.98|86.93|4133
1655455730000|2022-06-17 08:48:50|87|86.98|87.04|86.98|87.07|87.01|87|86.97|13428
1655455740000|2022-06-17 08:49:00||87.01||86.99||87.01||86.99|1128
1655455750000|2022-06-17 08:49:10|87.03|86.98|87.02|86.97|87.03|86.98|87.02|86.97|0
1655455760000|2022-06-17 08:49:20|87.01|87|87.01|86.97|87.03|87|87.01|86.97|6878
1655455810000|2022-06-17 08:50:10|86.99|86.95|86.97|86.95|87.02|86.97|86.97|86.95|6037
1655455820000|2022-06-17 08:50:20|86.96|86.92|86.92|86.87|86.96|86.92|86.9|86.83|4491
1655455830000|2022-06-17 08:50:30||86.89||86.87||86.89||86.87|0
1655455840000|2022-06-17 08:50:40||86.89||86.87||86.89||86.87|0
1655455850000|2022-06-17 08:50:50|86.93|86.88|87.01|86.96|87.02|86.96|86.93|86.88|8290
1655455860000|2022-06-17 08:51:00|87.03|86.97|87.03|86.95|87.03|86.98|87.01|86.95|10
1655455870000|2022-06-17 08:51:10|87.02|86.97|87.04|87|87.04|87|87.02|86.97|0
1655455880000|2022-06-17 08:51:20|87.03|86.98|87.04|87|87.04|87|87.03|86.98|0
1655455890000|2022-06-17 08:51:30|||||||||399
1655455900000|2022-06-17 08:51:40|87.02||87.02||87.04||87.02||14463
1655455910000|2022-06-17 08:51:50|87.01|86.97|87.12|87.07|87.15|87.09|87.01|86.97|11005
1655455920000|2022-06-17 08:52:00|87.13|87.05|87.17|87.11|87.19|87.13|87.13|87.05|0
1655455930000|2022-06-17 08:52:10|87.18|87.12|87.16|87.12|87.18|87.13|87.14|87.12|3221
1655455940000|2022-06-17 08:52:20|87.19|87.13|87.19|87.12|87.21|87.16|87.19|87.12|1393
1655455950000|2022-06-17 08:52:30||87.13||87.13||87.13||87.12|10
1655455960000|2022-06-17 08:52:40||87.12||87.13||87.13||87.12|4
1655455970000|2022-06-17 08:52:50|87.18||87.18||87.18||87.15||0
1655455990000|2022-06-17 08:53:10|87.17|87.12|87.1|87.05|87.18|87.12|87.1|87.03|120
1655456000000|2022-06-17 08:53:20|87.09||87.09||87.1||87.09||0
1655456010000|2022-06-17 08:53:30|87.08||87.08||87.09||87.08||0
1655456020000|2022-06-17 08:53:40|87.06|87.03|87.04|87|87.06|87.03|87.04|87|12901
1655456030000|2022-06-17 08:53:50|87.03|86.98|87.01|86.98|87.03|86.98|87.01|86.98|1471
1655456040000|2022-06-17 08:54:00|87||87||87||87||1130
1655456050000|2022-06-17 08:54:10|87.01|86.99|87.01|86.98|87.08|87.01|87.01|86.98|39907
1655456060000|2022-06-17 08:54:20|87.03||87.01||87.03||87.01||0
1655456070000|2022-06-17 08:54:30|87.04|86.99|86.99|86.94|87.04|86.99|86.99|86.94|9231
1655456080000|2022-06-17 08:54:40|87|86.93|86.99|86.94|87|86.94|86.99|86.93|2
1655456090000|2022-06-17 08:54:50||86.93||86.93||86.93||86.93|4
1655456100000|2022-06-17 08:55:00|86.98|86.92|86.96|86.93|86.98|86.94|86.95|86.92|7017
1655456110000|2022-06-17 08:55:10|86.99|86.95|86.96|86.94|87|86.95|86.96|86.93|5819
1655456120000|2022-06-17 08:55:20|86.95|86.93|86.93|86.9|86.95|86.93|86.92|86.87|9319
1655456140000|2022-06-17 08:55:40|86.95|86.92|86.95|86.92|86.95|86.92|86.95|86.9|6393
1655456150000|2022-06-17 08:55:50|||||||||352
1655456160000|2022-06-17 08:56:00|86.97|86.91|86.96|86.93|87|86.96|86.96|86.9|6625
1655456170000|2022-06-17 08:56:10|86.97|86.94|86.97|86.94|86.99|86.94|86.97|86.94|0
1655456180000|2022-06-17 08:56:20|86.98|86.93|86.96|86.93|86.99|86.96|86.96|86.93|12763
1655456190000|2022-06-17 08:56:30|86.95|86.9|86.89|86.86|86.95|86.9|86.88|86.82|3538
1655456200000|2022-06-17 08:56:40|86.88|86.84|86.84|86.8|86.89|86.85|86.83|86.8|16791
1655456210000|2022-06-17 08:56:50|86.83|86.79|86.73|86.68|86.83|86.79|86.69|86.63|47633
1655456220000|2022-06-17 08:57:00|86.76|86.69|86.8|86.74|86.81|86.74|86.76|86.69|4058
1655456230000|2022-06-17 08:57:10|86.79|86.75|86.78|86.73|86.79|86.76|86.77|86.73|1663
1655456240000|2022-06-17 08:57:20|86.81|86.74|86.85|86.79|86.85|86.8|86.8|86.74|12276
1655456250000|2022-06-17 08:57:30|86.87|86.8|86.89|86.82|86.89|86.82|86.87|86.8|0
1655456260000|2022-06-17 08:57:40|86.9|86.83|86.9|86.83|86.92|86.84|86.88|86.82|1650
1655456280000|2022-06-17 08:58:00|86.92|86.85|86.95|86.89|86.97|86.89|86.91|86.85|0
1655456290000|2022-06-17 08:58:10|86.97|86.91|87.01|86.96|87.03|86.96|86.95|86.91|1083
1655456300000|2022-06-17 08:58:20|87||86.99||87||86.99||0
1655456310000|2022-06-17 08:58:30|87.01|86.97|87.03|86.97|87.06|86.98|87.01|86.96|2488
1655456320000|2022-06-17 08:58:40||86.98||86.99||86.99||86.98|0
1655456340000|2022-06-17 08:59:00|87.06|87.01|87.18|87.12|87.19|87.12|87.06|87.01|6999
1655456350000|2022-06-17 08:59:10|87.19|87.13|87.22|87.17|87.24|87.17|87.19|87.13|0
1655456360000|2022-06-17 08:59:20|87.25|87.18|87.26|87.2|87.29|87.21|87.23|87.18|5158
1655456370000|2022-06-17 08:59:30|87.28|87.22|87.28|87.22|87.28|87.22|87.28|87.22|11379
1655456380000|2022-06-17 08:59:40|||||||||2459
1655456390000|2022-06-17 08:59:50|87.3|87.23|87.36|87.28|87.36|87.28|87.3|87.23|0
1655456400000|2022-06-17 09:00:00|87.35|87.3|87.24|87.2|87.36|87.3|87.23|87.2|4010
1655456410000|2022-06-17 09:00:10|87.22||87.24||87.24||87.22||328
1655456420000|2022-06-17 09:00:20|87.21|87.19|87.22|87.17|87.22|87.19|87.19|87.16|7538
1655456430000|2022-06-17 09:00:30|||||||||11
1655456440000|2022-06-17 09:00:40|87.24|87.19|87.22|87.17|87.28|87.2|87.22|87.17|4537
1655456450000|2022-06-17 09:00:50||87.16||87.16||87.16||87.16|0
1655456460000|2022-06-17 09:01:00|87.25|87.18|87.32|87.23|87.32|87.23|87.25|87.18|4474
1655456470000|2022-06-17 09:01:10|87.34|87.24|87.32|87.25|87.34|87.27|87.31|87.24|334
1655456500000|2022-06-17 09:01:40|87.34|87.26|87.41|87.35|87.44|87.37|87.34|87.26|2643
1655456510000|2022-06-17 09:01:50|87.4|87.33|87.42|87.34|87.43|87.36|87.38|87.32|10000
1655456520000|2022-06-17 09:02:00|87.43|87.37|87.37|87.3|87.45|87.37|87.33|87.27|7928
1655456530000|2022-06-17 09:02:10|87.38|87.31|87.44|87.37|87.44|87.37|87.37|87.31|3455
1655456540000|2022-06-17 09:02:20|87.43|87.36|87.48|87.42|87.51|87.44|87.41|87.36|6457
1655456550000|2022-06-17 09:02:30|87.47|87.4|87.42|87.4|87.47|87.4|87.42|87.36|10831
1655456560000|2022-06-17 09:02:40|87.41|87.36|87.41|87.37|87.41|87.37|87.41|87.36|1434
1655456580000|2022-06-17 09:03:00|87.4|87.36|87.37|87.31|87.4|87.36|87.37|87.29|2506
1655456590000|2022-06-17 09:03:10||87.33||87.33||87.33||87.33|7938
1655456600000|2022-06-17 09:03:20|87.36||87.37||87.37||87.36||0
1655456610000|2022-06-17 09:03:30|87.35|87.31|87.37|87.3|87.44|87.36|87.34|87.29|15457
1655456620000|2022-06-17 09:03:40|87.36|87.29|87.38|87.3|87.38|87.31|87.35|87.29|0
1655456630000|2022-06-17 09:03:50||87.31||87.3||87.31||87.3|0
1655456640000|2022-06-17 09:04:00|87.39|87.31|87.35|87.31|87.4|87.32|87.35|87.31|166
1655456650000|2022-06-17 09:04:10|87.37|87.32|87.37|87.32|87.38|87.32|87.37|87.31|261
1655456660000|2022-06-17 09:04:20||87.3||87.3||87.3||87.3|139
1655456670000|2022-06-17 09:04:30|87.39|87.33|87.38|87.31|87.4|87.33|87.37|87.3|6
1655456680000|2022-06-17 09:04:40|87.37|87.3|87.38|87.3|87.38|87.3|87.37|87.3|0
1655456690000|2022-06-17 09:04:50|||||||||7738
1655456700000|2022-06-17 09:05:00|||||||||555
1655456710000|2022-06-17 09:05:10|87.35|87.32|87.35|87.32|87.35|87.32|87.35|87.32|4114
1655456720000|2022-06-17 09:05:20|87.38|87.33|87.32|87.26|87.42|87.35|87.32|87.24|6986
1655456730000|2022-06-17 09:05:30|87.33|87.25|87.33|87.27|87.34|87.27|87.33|87.25|0
1655456740000|2022-06-17 09:05:40|87.34|87.28|87.38|87.31|87.38|87.32|87.34|87.28|0
1655456750000|2022-06-17 09:05:50|87.37|87.32|87.36|87.32|87.37|87.32|87.36|87.32|2293
1655456760000|2022-06-17 09:06:00|87.34|87.3|87.34|87.3|87.34|87.3|87.33|87.3|1396
1655456770000|2022-06-17 09:06:10|87.33|87.29|87.27|87.22|87.33|87.29|87.25|87.19|7603
1655456780000|2022-06-17 09:06:20|87.26|87.2|87.25|87.2|87.26|87.21|87.25|87.19|0
1655456790000|2022-06-17 09:06:30|87.26|87.21|87.27|87.22|87.27|87.22|87.24|87.17|785
1655456800000|2022-06-17 09:06:40|87.26|87.21|87.26|87.21|87.26|87.24|87.26|87.21|418
1655456810000|2022-06-17 09:06:50|87.27|87.22|87.27|87.21|87.27|87.23|87.27|87.21|6
1655456820000|2022-06-17 09:07:00|87.31|87.22|87.41|87.34|87.41|87.34|87.31|87.22|3700
1655456830000|2022-06-17 09:07:10|87.42|87.35|87.4|87.34|87.43|87.36|87.33|87.29|7466
1655456840000|2022-06-17 09:07:20|87.39|87.33|87.39|87.34|87.39|87.35|87.39|87.33|0
1655456850000|2022-06-17 09:07:30|||||||||1063
1655456860000|2022-06-17 09:07:40|87.4|87.35|87.4|87.35|87.44|87.37|87.4|87.35|0
1655456870000|2022-06-17 09:07:50|87.42|87.34|87.52|87.46|87.52|87.46|87.42|87.34|5788
1655456880000|2022-06-17 09:08:00|87.51|87.48|87.54|87.48|87.54|87.48|87.5|87.46|215
1655456890000|2022-06-17 09:08:10|87.53|87.49|87.57|87.51|87.59|87.51|87.53|87.49|1123
1655456900000|2022-06-17 09:08:20|87.56|87.49|87.57|87.5|87.57|87.51|87.54|87.48|0
1655456910000|2022-06-17 09:08:30|87.59|87.52|87.58|87.52|87.59|87.52|87.58|87.52|0
1655456920000|2022-06-17 09:08:40|87.59|87.54|87.6|87.54|87.63|87.56|87.59|87.53|0
1655456930000|2022-06-17 09:08:50|87.61|87.55|87.6|87.55|87.62|87.55|87.6|87.55|0
1655456940000|2022-06-17 09:09:00|87.59|87.53|87.56|87.5|87.59|87.53|87.53|87.5|8451
1655456950000|2022-06-17 09:09:10|87.57|87.51|87.54|87.53|87.58|87.53|87.54|87.51|0
1655456960000|2022-06-17 09:09:20|87.58|87.54|87.64|87.59|87.65|87.59|87.58|87.54|5
1655456980000|2022-06-17 09:09:40|87.65|87.6|87.61|87.6|87.65|87.61|87.61|87.58|3080
1655456990000|2022-06-17 09:09:50|87.6|87.58|87.58|87.53|87.61|87.58|87.58|87.53|1418
1655457310000|2022-06-17 09:15:10|87.8|87.52|87.78|87.58|87.8|87.58|87.76|87.52|3964145
1655457320000|2022-06-17 09:15:20|87.77|87.59|87.69|87.61|87.77|87.67|87.69|87.59|6219
1655457330000|2022-06-17 09:15:30|87.68|87.62|87.67|87.63|87.68|87.65|87.67|87.61|2488
1655457350000|2022-06-17 09:15:50|87.66||87.66||87.66||87.66||60
1655457360000|2022-06-17 09:16:00|87.67|87.64|87.68|87.63|87.68|87.66|87.67|87.63|11822
1655457370000|2022-06-17 09:16:10|87.69|87.65|87.78|87.72|87.79|87.72|87.69|87.65|9136
1655457380000|2022-06-17 09:16:20|87.79|87.74|87.91|87.83|87.93|87.85|87.79|87.74|7500
1655457390000|2022-06-17 09:16:30|87.9|87.82|87.81|87.76|87.9|87.82|87.8|87.74|24995
1655457400000|2022-06-17 09:16:40|87.83|87.74|87.8|87.77|87.83|87.77|87.79|87.74|0
1655457410000|2022-06-17 09:16:50|||||||||1139
1655457420000|2022-06-17 09:17:00|87.79|87.74|87.77|87.72|87.79|87.74|87.75|87.69|24053
1655457430000|2022-06-17 09:17:10|87.76||87.74||87.77||87.73||22
1655457440000|2022-06-17 09:17:20|87.76|87.71|87.64|87.59|87.76|87.71|87.64|87.57|7848
1655457450000|2022-06-17 09:17:30|||||||||10954
1655457460000|2022-06-17 09:17:40|87.63|87.58|87.63|87.59|87.64|87.59|87.6|87.58|6325
1655457470000|2022-06-17 09:17:50|87.64|87.61|87.57|87.51|87.64|87.61|87.56|87.5|15551
1655457480000|2022-06-17 09:18:00|87.56|87.52|87.57|87.5|87.57|87.53|87.55|87.49|0
1655457490000|2022-06-17 09:18:10|87.56|87.51|87.56|87.51|87.56|87.51|87.56|87.51|0
1655457500000|2022-06-17 09:18:20|87.59|87.52|87.6|87.56|87.64|87.57|87.59|87.51|19195
1655457510000|2022-06-17 09:18:30|87.59|87.54|87.57|87.52|87.59|87.56|87.56|87.5|11858
1655457520000|2022-06-17 09:18:40|87.56|87.5|87.57|87.5|87.57|87.5|87.53|87.49|8065
1655457540000|2022-06-17 09:19:00|87.56|87.49|87.47|87.41|87.56|87.49|87.47|87.38|4589
1655457550000|2022-06-17 09:19:10|87.46||87.47||87.47||87.46||0
1655457560000|2022-06-17 09:19:20|87.46|87.4|87.43|87.4|87.47|87.4|87.43|87.4|2
1655457570000|2022-06-17 09:19:30|87.42|87.36|87.52|87.47|87.56|87.5|87.4|87.34|46462
1655457580000|2022-06-17 09:19:40|87.51|87.46|87.5|87.43|87.51|87.46|87.5|87.43|3
1655457590000|2022-06-17 09:19:50|87.49|87.45|87.52|87.45|87.52|87.46|87.49|87.45|230
1655457600000|2022-06-17 09:20:00|87.51|87.46|87.6|87.56|87.72|87.64|87.51|87.46|365474
1655457620000|2022-06-17 09:20:20|87.62|87.57|87.69|87.63|87.7|87.64|87.62|87.57|6623
1655457630000|2022-06-17 09:20:30|87.7|87.64|87.68|87.64|87.71|87.66|87.68|87.64|1750
1655457640000|2022-06-17 09:20:40|87.7||87.67||87.71||87.67||0
1655457650000|2022-06-17 09:20:50|87.66|87.63|87.62|87.56|87.66|87.63|87.62|87.56|29849
1655457660000|2022-06-17 09:21:00|87.64|87.58|87.61|87.56|87.64|87.58|87.61|87.56|0
1655457670000|2022-06-17 09:21:10|87.62|87.57|87.56|87.5|87.62|87.57|87.56|87.49|10600
1655457680000|2022-06-17 09:21:20|87.55|87.48|87.61|87.54|87.61|87.56|87.53|87.46|26934
1655457690000|2022-06-17 09:21:30|87.57|87.53|87.56|87.52|87.57|87.53|87.56|87.52|6
1655457700000|2022-06-17 09:21:40|87.57|87.53|87.57|87.53|87.57|87.53|87.57|87.53|0
1655457710000|2022-06-17 09:21:50|87.56|87.54|87.56|87.53|87.56|87.54|87.56|87.53|0
1655457730000|2022-06-17 09:22:10|87.57|87.54|87.54|87.48|87.57|87.56|87.54|87.48|34686
1655457740000|2022-06-17 09:22:20|87.53|87.47|87.47|87.44|87.53|87.47|87.47|87.44|2040
1655457760000|2022-06-17 09:22:40||87.45||87.44||87.45||87.44|0
1655457770000|2022-06-17 09:22:50|87.46|87.4|87.42|87.37|87.46|87.4|87.42|87.37|5400
1655457780000|2022-06-17 09:23:00|87.44|87.39|87.42|87.37|87.44|87.39|87.42|87.37|0
1655457790000|2022-06-17 09:23:10|87.41|87.35|87.38|87.32|87.41|87.37|87.38|87.31|4353
1655457800000|2022-06-17 09:23:20|87.39|87.33|87.41|87.34|87.41|87.34|87.39|87.33|10
1655457810000|2022-06-17 09:23:30|87.4||87.4||87.4||87.4||0
1655457820000|2022-06-17 09:23:40|87.41|87.35|87.41|87.35|87.42|87.35|87.41|87.35|0
1655457830000|2022-06-17 09:23:50|87.4|87.36|87.43|87.38|87.46|87.4|87.4|87.36|12094
1655457840000|2022-06-17 09:24:00|87.44||87.44||87.44||87.44||5720
1655457850000|2022-06-17 09:24:10|87.41|87.4|87.47|87.44|87.47|87.45|87.4|87.38|19888
1655457860000|2022-06-17 09:24:20|87.46|87.43|87.47|87.43|87.47|87.43|87.43|87.38|28758
1655457870000|2022-06-17 09:24:30|||||||||55163
1655457880000|2022-06-17 09:24:40|87.49|87.44|87.49|87.44|87.5|87.47|87.47|87.43|47249
1655457890000|2022-06-17 09:24:50|87.46|87.43|87.47|87.42|87.48|87.44|87.46|87.42|2456
1655457900000|2022-06-17 09:25:00|87.46|87.41|87.46|87.41|87.46|87.43|87.45|87.4|1681
1655457910000|2022-06-17 09:25:10||87.42||87.42||87.42||87.41|0
1655457920000|2022-06-17 09:25:20||87.41||87.42||87.42||87.41|0
1655457930000|2022-06-17 09:25:30||87.43||87.43||87.43||87.43|0
1655457940000|2022-06-17 09:25:40||87.42||87.43||87.43||87.42|25
1655457960000|2022-06-17 09:26:00|87.48|87.44|87.5|87.44|87.5|87.47|87.48|87.43|11518
1655457980000|2022-06-17 09:26:20|87.53|87.45|87.52|87.49|87.54|87.49|87.52|87.45|2708
1655457990000|2022-06-17 09:26:30|87.55|87.5|87.55|87.52|87.58|87.53|87.55|87.5|1627
1655458000000|2022-06-17 09:26:40|87.53|87.5|87.53|87.52|87.53|87.52|87.53|87.49|8084
1655458010000|2022-06-17 09:26:50|87.56|87.53|87.56|87.52|87.58|87.54|87.56|87.52|2828
1655458020000|2022-06-17 09:27:00|87.58|87.53|87.58|87.54|87.58|87.55|87.58|87.53|3693
1655458030000|2022-06-17 09:27:10|87.57|87.51|87.56|87.5|87.57|87.51|87.55|87.49|5566
1655458040000|2022-06-17 09:27:20||87.52||87.52||87.52||87.52|5
1655458050000|2022-06-17 09:27:30|87.58|87.53|87.67|87.62|87.68|87.62|87.58|87.53|2351
1655458060000|2022-06-17 09:27:40|87.65|87.59|87.68|87.63|87.69|87.64|87.63|87.57|11506
1655458070000|2022-06-17 09:27:50|87.69|87.64|87.69|87.63|87.7|87.64|87.69|87.63|0
1655458080000|2022-06-17 09:28:00|87.68|87.61|87.66|87.61|87.68|87.61|87.66|87.61|4703
1655458090000|2022-06-17 09:28:10|87.67|87.62|87.73|87.68|87.73|87.68|87.67|87.62|3942
1655458100000|2022-06-17 09:28:20|87.7|87.67|87.7|87.68|87.7|87.68|87.69|87.66|2919
1655458120000|2022-06-17 09:28:40|87.69|87.66|87.67|87.63|87.7|87.66|87.67|87.63|16007
1655458130000|2022-06-17 09:28:50|87.68|87.64|87.62|87.57|87.68|87.64|87.62|87.57|1941
1655458140000|2022-06-17 09:29:00|87.6|87.56|87.62|87.57|87.62|87.57|87.6|87.55|0
1655458150000|2022-06-17 09:29:10|||||||||7992
1655458160000|2022-06-17 09:29:20|87.63|87.58|87.75|87.7|87.76|87.7|87.63|87.57|14797
1655458170000|2022-06-17 09:29:30|||||||||5
1655458180000|2022-06-17 09:29:40|87.74||87.74||87.74||87.73||13367
1655458190000|2022-06-17 09:29:50||87.71||87.72||87.72||87.71|0
1655458210000|2022-06-17 09:30:10|87.78|87.73|87.79|87.72|87.79|87.73|87.78|87.72|3814
1655458220000|2022-06-17 09:30:20|87.78||87.76||87.79||87.76||5698
1655458230000|2022-06-17 09:30:30|87.75|87.7|87.74|87.7|87.76|87.7|87.73|87.7|8272
1655458240000|2022-06-17 09:30:40|87.73|87.67|87.71|87.67|87.74|87.69|87.69|87.67|10586
1655458250000|2022-06-17 09:30:50|87.7||87.7||87.7||87.7||0
1655458260000|2022-06-17 09:31:00|87.71||87.71||87.71||87.71||4364
1655458270000|2022-06-17 09:31:10|87.7|87.68|87.74|87.7|87.75|87.7|87.7|87.67|2022
1655458280000|2022-06-17 09:31:20|87.76|87.71|87.77|87.72|87.77|87.72|87.75|87.7|0
1655458290000|2022-06-17 09:31:30|87.78|87.71|87.79|87.74|87.79|87.74|87.77|87.71|91
1655458310000|2022-06-17 09:31:50|87.78|87.73|87.8|87.73|87.8|87.75|87.77|87.73|0
1655458320000|2022-06-17 09:32:00|87.79|87.74|87.82|87.76|87.82|87.76|87.76|87.73|3486
1655458330000|2022-06-17 09:32:10|87.81|87.77|87.86|87.82|87.86|87.82|87.81|87.77|10847
1655458350000|2022-06-17 09:32:30|87.85|87.81|87.83|87.77|87.85|87.81|87.78|87.74|3571
1655458360000|2022-06-17 09:32:40|87.84|87.78|87.82|87.78|87.85|87.78|87.82|87.78|6953
1655458370000|2022-06-17 09:32:50|87.81|87.77|87.76|87.69|87.81|87.77|87.76|87.69|2816
1655458380000|2022-06-17 09:33:00|87.75|87.7|87.65|87.59|87.75|87.7|87.65|87.58|0
1655458390000|2022-06-17 09:33:10|87.67|87.6|87.69|87.62|87.7|87.63|87.67|87.59|0
1655458400000|2022-06-17 09:33:20|87.68|87.61|87.66|87.61|87.68|87.61|87.66|87.61|0
1655458410000|2022-06-17 09:33:30|87.68|87.62|87.66|87.61|87.69|87.62|87.66|87.61|0
1655458420000|2022-06-17 09:33:40|87.69|87.62|87.69|87.63|87.7|87.64|87.68|87.61|4045
1655458430000|2022-06-17 09:33:50|87.68||87.68||87.68||87.68||0
1655458440000|2022-06-17 09:34:00|87.69||87.68||87.69||87.68||2
1655458450000|2022-06-17 09:34:10|87.69||87.69||87.69||87.68||0
1655458460000|2022-06-17 09:34:20|87.7|87.65|87.7|87.63|87.71|87.65|87.7|87.63|0
1655458470000|2022-06-17 09:34:30|87.67|87.65|87.71|87.66|87.71|87.66|87.67|87.65|7
1655458480000|2022-06-17 09:34:40|87.7|87.65|87.71|87.66|87.73|87.66|87.7|87.64|0
1655458490000|2022-06-17 09:34:50|87.72|87.67|87.72|87.67|87.74|87.69|87.72|87.67|5
1655458500000|2022-06-17 09:35:00|87.74|87.68|87.85|87.78|87.86|87.8|87.74|87.68|4895
1655458510000|2022-06-17 09:35:10|87.86|87.79|87.88|87.82|87.88|87.84|87.86|87.79|0
1655458520000|2022-06-17 09:35:20||87.83||87.84||87.85||87.82|1301
1655458540000|2022-06-17 09:35:40|87.87|87.85|87.88|87.83|87.88|87.85|87.85|87.81|18123
1655458550000|2022-06-17 09:35:50||87.82||87.83||87.84||87.82|20
1655458560000|2022-06-17 09:36:00|87.87|87.84|87.97|87.93|87.97|87.93|87.85|87.84|3737
1655458570000|2022-06-17 09:36:10||87.92||87.92||87.92||87.92|0
1655458580000|2022-06-17 09:36:20|87.96||87.96||87.96||87.96||0
1655458590000|2022-06-17 09:36:30|87.97||87.97||87.97||87.97||0
1655458600000|2022-06-17 09:36:40||87.91||87.93||87.93||87.91|0
1655458610000|2022-06-17 09:36:50||87.94||87.93||87.94||87.93|2817
1655458620000|2022-06-17 09:37:00|87.96|87.94|87.92|87.85|87.96|87.94|87.9|87.85|5911
1655458630000|2022-06-17 09:37:10|87.9|87.84|87.86|87.81|87.9|87.84|87.85|87.81|0
1655458640000|2022-06-17 09:37:20|87.85||87.85||87.85||87.85||0
1655458660000|2022-06-17 09:37:40|87.84||87.85||87.85||87.84||0
1655458670000|2022-06-17 09:37:50|87.88|87.82|87.95|87.89|87.97|87.94|87.88|87.82|98917
1655458680000|2022-06-17 09:38:00|87.93|87.88|87.86|87.81|87.93|87.88|87.86|87.81|0
1655458690000|2022-06-17 09:38:10|87.84|87.78|87.79|87.72|87.9|87.84|87.79|87.72|20600
1655458700000|2022-06-17 09:38:20|87.8|87.73|87.8|87.73|87.81|87.75|87.77|87.7|2915
1655458710000|2022-06-17 09:38:30|87.79|87.72|87.8|87.74|87.81|87.75|87.78|87.72|0
1655458720000|2022-06-17 09:38:40|87.79||87.8||87.81||87.78||11327
1655458730000|2022-06-17 09:38:50|87.79|87.75|87.79|87.74|87.81|87.75|87.79|87.74|5574
1655458740000|2022-06-17 09:39:00|||||||||11
1655458750000|2022-06-17 09:39:10|87.78||87.79||87.79||87.78||0
1655458780000|2022-06-17 09:39:40||87.75||87.76||87.76||87.75|0
1655458790000|2022-06-17 09:39:50|87.82|87.77|87.87|87.81|87.88|87.82|87.82|87.77|11
1655458800000|2022-06-17 09:40:00|87.86|87.79|87.85|87.79|87.86|87.81|87.83|87.79|1185
1655458810000|2022-06-17 09:40:10|87.84|87.76|87.82|87.79|87.84|87.79|87.8|87.73|6316
1655458820000|2022-06-17 09:40:20|87.83||87.82||87.83||87.82||0
1655458830000|2022-06-17 09:40:30|87.8|87.78|87.75|87.69|87.81|87.78|87.75|87.68|2090
1655458840000|2022-06-17 09:40:40|87.76|87.71|87.81|87.75|87.83|87.76|87.76|87.71|14178
1655458850000|2022-06-17 09:40:50|87.8||87.79||87.8||87.79||1000
1655458860000|2022-06-17 09:41:00|87.78|87.72|87.74|87.67|87.79|87.72|87.74|87.67|411
1655458870000|2022-06-17 09:41:10|87.75|87.69|87.74|87.69|87.76|87.69|87.72|87.65|4130
1655458890000|2022-06-17 09:41:30|87.72|87.66|87.7|87.64|87.74|87.71|87.68|87.61|70232
1655458900000|2022-06-17 09:41:40|87.69|87.61|87.66|87.61|87.69|87.61|87.65|87.58|2365
1655458910000|2022-06-17 09:41:50|87.67||87.66||87.67||87.66||0
1655458920000|2022-06-17 09:42:00|87.67|87.62|87.68|87.64|87.68|87.65|87.67|87.61|760
1655458930000|2022-06-17 09:42:10|87.7|87.65|87.79|87.72|87.79|87.72|87.7|87.65|2518
1655458960000|2022-06-17 09:42:40|87.78|87.71|87.76|87.68|87.78|87.71|87.72|87.68|6919
1655458970000|2022-06-17 09:42:50|87.75|87.66|87.67|87.62|87.75|87.66|87.67|87.6|3791
1655458980000|2022-06-17 09:43:00|87.69|87.63|87.68|87.62|87.7|87.64|87.66|87.62|0
1655458990000|2022-06-17 09:43:10|87.69|87.63|87.68|87.62|87.7|87.63|87.65|87.62|8144
1655459000000|2022-06-17 09:43:20|87.69|87.63|87.68|87.62|87.73|87.67|87.67|87.62|302
1655459010000|2022-06-17 09:43:30|87.69|87.63|87.74|87.68|87.75|87.68|87.69|87.62|0
1655459020000|2022-06-17 09:43:40|87.73||87.74||87.75||87.73||0
1655459050000|2022-06-17 09:44:10|87.75|87.67|87.79|87.73|87.79|87.73|87.71|87.67|15329
1655459060000|2022-06-17 09:44:20|87.77|87.74|87.79|87.72|87.79|87.74|87.76|87.72|5211
1655459080000|2022-06-17 09:44:40|87.8|87.74|87.79|87.74|87.8|87.74|87.79|87.74|0
1655459090000|2022-06-17 09:44:50||87.75||87.74||87.75||87.74|0
1655459100000|2022-06-17 09:45:00|87.78||87.78||87.78||87.78||0
1655459110000|2022-06-17 09:45:10|87.77|87.71|87.7|87.64|87.77|87.74|87.68|87.62|9296
1655459120000|2022-06-17 09:45:20|87.72|87.63|87.76|87.71|87.77|87.71|87.72|87.63|1007
1655459130000|2022-06-17 09:45:30|87.75||87.76||87.76||87.75||3500
1655459140000|2022-06-17 09:45:40|87.75|87.68|87.74|87.69|87.75|87.71|87.74|87.67|889
1655459150000|2022-06-17 09:45:50||87.71||87.71||87.71||87.71|0
1655459160000|2022-06-17 09:46:00|87.76|87.72|87.79|87.75|87.81|87.75|87.76|87.72|8815
1655459170000|2022-06-17 09:46:10|87.77||87.77||87.77||87.77||0
1655459180000|2022-06-17 09:46:20|87.76|87.73|87.77|87.71|87.77|87.74|87.75|87.71|7481
1655459190000|2022-06-17 09:46:30|87.76|87.72|87.76|87.71|87.76|87.72|87.76|87.71|0
1655459210000|2022-06-17 09:46:50|87.74||87.74||87.74||87.74||0
1655459230000|2022-06-17 09:47:10|87.73|87.7|87.7|87.63|87.73|87.71|87.69|87.63|5344
1655459240000|2022-06-17 09:47:20|87.71|87.64|87.7|87.66|87.71|87.66|87.7|87.64|12046
1655459250000|2022-06-17 09:47:30|87.71|87.67|87.77|87.7|87.77|87.71|87.71|87.67|708
1655459260000|2022-06-17 09:47:40|87.78|87.72|87.78|87.72|87.81|87.75|87.78|87.71|0
1655459270000|2022-06-17 09:47:50|87.77|87.71|87.77|87.73|87.77|87.73|87.77|87.71|0
1655459280000|2022-06-17 09:48:00|87.78|87.74|87.79|87.73|87.8|87.75|87.78|87.73|0
1655459290000|2022-06-17 09:48:10|87.78|87.71|87.76|87.73|87.78|87.73|87.74|87.71|3767
1655459300000|2022-06-17 09:48:20|87.77|87.74|87.77|87.73|87.8|87.74|87.76|87.73|557
1655459310000|2022-06-17 09:48:30||87.74||87.74||87.74||87.74|135
1655459320000|2022-06-17 09:48:40|87.79|87.75|87.87|87.81|87.88|87.81|87.79|87.74|574
1655459330000|2022-06-17 09:48:50|87.86|87.8|87.86|87.8|87.87|87.8|87.86|87.79|0
1655459340000|2022-06-17 09:49:00|87.84||87.84||87.84||87.84||0
1655459350000|2022-06-17 09:49:10|87.86|87.81|87.86|87.8|87.87|87.81|87.85|87.8|0
1655459360000|2022-06-17 09:49:20|87.87|87.81|87.88|87.83|87.88|87.83|87.87|87.81|0
1655459370000|2022-06-17 09:49:30|87.87|87.82|87.84|87.79|87.87|87.82|87.81|87.79|9098
1655459380000|2022-06-17 09:49:40|87.83|87.82|87.84|87.79|87.84|87.83|87.83|87.79|2798
1655459390000|2022-06-17 09:49:50|87.85|87.8|88.02|87.97|88.02|87.97|87.85|87.8|63986
1655459400000|2022-06-17 09:50:00|88.01|87.96|88.03|88|88.09|88.04|87.98|87.93|36440
1655459410000|2022-06-17 09:50:10|88.04|87.99|88.02|87.97|88.11|88.05|88|87.96|87942
1655459420000|2022-06-17 09:50:20|88|87.98|88.11|88.06|88.12|88.08|88|87.96|91083
1655459430000|2022-06-17 09:50:30|88.1|88.05|88.04|88|88.11|88.05|88.01|88|54774
1655459440000|2022-06-17 09:50:40|87.98|87.99|88.07|88.01|88.11|88.06|87.98|87.96|45588
1655459450000|2022-06-17 09:50:50|88.05|88|88.04|87.99|88.05|88.01|88|87.96|35198
1655459460000|2022-06-17 09:51:00|88.03|87.98|88.1|88.06|88.13|88.08|87.99|87.96|27687
1655459470000|2022-06-17 09:51:10|88.09|88.04|88.1|88.06|88.1|88.06|88.04|88.02|31087
1655459480000|2022-06-17 09:51:20|88.12|88.07|88.18|88.14|88.22|88.15|88.12|88.07|38572
1655459490000|2022-06-17 09:51:30|88.13|88.12|88.2|88.16|88.25|88.19|88.13|88.11|52066
1655459500000|2022-06-17 09:51:40|88.21|88.18|88.17|88.14|88.22|88.18|88.15|88.13|50204
1655459510000|2022-06-17 09:51:50|88.18|88.16|88.21|88.15|88.24|88.19|88.18|88.12|55475
1655459520000|2022-06-17 09:52:00|88.2|88.16|88.26|88.21|88.26|88.23|88.2|88.16|21365
1655459530000|2022-06-17 09:52:10|88.25|88.22|88.26|88.22|88.26|88.24|88.24|88.2|35714
1655459540000|2022-06-17 09:52:20|88.25|88.24|88.26|88.22|88.26|88.24|88.25|88.21|30489
1655459550000|2022-06-17 09:52:30|88.25|88.24|88.26|88.2|88.26|88.24|88.22|88.2|28161
1655459560000|2022-06-17 09:52:40|88.25|88.22|88.29|88.24|88.33|88.29|88.24|88.22|70257
1655459570000|2022-06-17 09:52:50|88.3|88.26|88.3|88.27|88.3|88.28|88.29|88.24|28175
1655459580000|2022-06-17 09:53:00|88.29|88.26|88.29|88.26|88.3|88.26|88.29|88.25|6393
1655459590000|2022-06-17 09:53:10|88.28|88.25|88.3|88.26|88.3|88.28|88.28|88.25|38245
1655459600000|2022-06-17 09:53:20|88.33|88.27|88.34|88.3|88.39|88.34|88.3|88.27|81509
1655459610000|2022-06-17 09:53:30|88.35|88.29|88.35|88.32|88.35|88.32|88.34|88.29|8292
1655459620000|2022-06-17 09:53:40|88.37|88.33|88.36|88.34|88.38|88.35|88.33|88.31|46261
1655459630000|2022-06-17 09:53:50|88.35|88.35|88.35|88.3|88.37|88.35|88.3|88.27|44192
1655459640000|2022-06-17 09:54:00|88.36|88.35|88.34|88.32|88.37|88.35|88.34|88.3|48502
1655459650000|2022-06-17 09:54:10|88.33|88.31|88.4|88.36|88.44|88.42|88.33|88.3|162884
1655459660000|2022-06-17 09:54:20|88.42|88.39|88.42|88.38|88.44|88.39|88.4|88.36|26890
1655459670000|2022-06-17 09:54:30|88.41|88.36|88.42|88.39|88.42|88.39|88.38|88.36|15614
1655459680000|2022-06-17 09:54:40|88.44|88.4|88.43|88.41|88.44|88.43|88.4|88.38|62067
1655459690000|2022-06-17 09:54:50|88.42|88.39|88.42|88.39|88.43|88.4|88.42|88.39|39368
1655459700000|2022-06-17 09:55:00|88.43|88.38|88.43|88.41|88.43|88.41|88.42|88.38|15829
1655459710000|2022-06-17 09:55:10|88.42|88.4|88.41|88.35|88.43|88.41|88.41|88.35|42514
1655459720000|2022-06-17 09:55:20|88.42|88.36|88.43|88.41|88.43|88.41|88.4|88.36|33858
1655459730000|2022-06-17 09:55:30|88.44|88.4|88.43|88.4|88.44|88.41|88.43|88.4|33504
1655459740000|2022-06-17 09:55:40|88.44|88.41|88.46|88.44|88.5|88.48|88.44|88.41|121188
1655459750000|2022-06-17 09:55:50|88.45|88.43|88.42|88.37|88.45|88.43|88.37|88.36|73213
1655459760000|2022-06-17 09:56:00|88.4|88.36|88.39|88.37|88.4|88.37|88.39|88.36|4496
1655459770000|2022-06-17 09:56:10|88.42|88.38|88.4|88.36|88.42|88.39|88.37|88.35|45866
1655459780000|2022-06-17 09:56:20|88.41|88.37|88.43|88.38|88.43|88.42|88.38|88.37|43061
1655459790000|2022-06-17 09:56:30|88.37|88.36|88.41|88.37|88.43|88.37|88.37|88.35|10098
1655459800000|2022-06-17 09:56:40|88.35|88.35|88.39|88.34|88.41|88.35|88.35|88.33|28706
1655459810000|2022-06-17 09:56:50|88.41|88.36|88.45|88.41|88.46|88.44|88.4|88.36|73350
1655459820000|2022-06-17 09:57:00|||||||||2016
1655459830000|2022-06-17 09:57:10|88.44|88.4|88.48|88.44|88.48|88.44|88.43|88.39|46499
1655459840000|2022-06-17 09:57:20|88.47|88.46|88.53|88.47|88.53|88.49|88.47|88.44|145005
1655459850000|2022-06-17 09:57:30|88.52|88.49|88.51|88.48|88.52|88.49|88.51|88.47|3523
1655459860000|2022-06-17 09:57:40|88.5|88.47|88.51|88.48|88.51|88.48|88.47|88.42|77113
1655459870000|2022-06-17 09:57:50|88.5|88.47|88.51|88.47|88.51|88.48|88.5|88.44|28969
1655459880000|2022-06-17 09:58:00|88.46|88.46|88.51|88.48|88.51|88.48|88.46|88.44|28907
1655459890000|2022-06-17 09:58:10|88.52|88.49|88.55|88.5|88.62|88.56|88.52|88.49|211689
1655459900000|2022-06-17 09:58:20|88.54|88.52|88.56|88.52|88.56|88.52|88.51|88.5|70027
1655459910000|2022-06-17 09:58:30|88.57|88.53|88.57|88.53|88.57|88.55|88.57|88.53|3641
1655459920000|2022-06-17 09:58:40|88.56|88.52|88.55|88.53|88.57|88.54|88.55|88.52|31021
1655459930000|2022-06-17 09:58:50|88.57|88.54|88.57|88.54|88.57|88.54|88.52|88.5|52982
1655459940000|2022-06-17 09:59:00|88.58|88.55|88.63|88.59|88.68|88.65|88.58|88.53|163404
1655459950000|2022-06-17 09:59:10|88.62|88.6|88.6|88.57|88.62|88.6|88.58|88.57|44218
1655459960000|2022-06-17 09:59:20|88.61|88.58|88.55|88.49|88.67|88.63|88.55|88.49|91315
1655459970000|2022-06-17 09:59:30|88.57|88.5|88.55|88.51|88.57|88.51|88.55|88.49|4058
1655459980000|2022-06-17 09:59:40|88.54|88.5|88.58|88.52|88.58|88.52|88.53|88.5|19177
1655459990000|2022-06-17 09:59:50|88.55|88.53|88.58|88.54|88.58|88.54|88.55|88.51|8953
1655460000000|2022-06-17 10:00:00|88.57|88.53|88.57|88.54|88.58|88.54|88.52|88.5|43882
1655460010000|2022-06-17 10:00:10|88.59|88.55|88.64|88.6|88.64|88.6|88.59|88.55|0
1655460020000|2022-06-17 10:00:20|88.65|88.61|88.73|88.7|88.77|88.7|88.65|88.61|3284
1655460030000|2022-06-17 10:00:30|88.76|88.71|88.77|88.74|88.77|88.74|88.76|88.71|4
1655460040000|2022-06-17 10:00:40|88.76|88.72|88.82|88.77|88.85|88.77|88.74|88.71|19203
1655460050000|2022-06-17 10:00:50|88.85|88.78|88.84|88.79|88.87|88.81|88.84|88.78|0
1655460060000|2022-06-17 10:01:00|88.83|88.78|88.75|88.7|88.84|88.79|88.75|88.7|20237
1655460080000|2022-06-17 10:01:20|88.74|88.72|88.75|88.72|88.75|88.72|88.74|88.72|80
1655460090000|2022-06-17 10:01:30|88.73|88.71|88.75|88.7|88.75|88.71|88.72|88.7|5225
1655460100000|2022-06-17 10:01:40|88.74|88.68|88.71|88.64|88.74|88.68|88.69|88.64|17134
1655460120000|2022-06-17 10:02:00|88.7|88.63|88.61|88.56|88.7|88.63|88.59|88.55|18142
1655460140000|2022-06-17 10:02:20|88.58|88.55|88.58|88.52|88.62|88.56|88.56|88.49|9620
1655460150000|2022-06-17 10:02:30|88.57|88.5|88.55|88.48|88.57|88.5|88.55|88.48|3382
1655460160000|2022-06-17 10:02:40||88.49||88.48||88.49||88.48|15
1655460170000|2022-06-17 10:02:50|88.54|88.49|88.53|88.48|88.54|88.49|88.53|88.48|0
1655460180000|2022-06-17 10:03:00|88.52|88.46|88.5|88.45|88.52|88.46|88.5|88.45|287
1655460190000|2022-06-17 10:03:10|88.51|88.46|88.5|88.46|88.51|88.47|88.5|88.46|2354
1655460200000|2022-06-17 10:03:20|88.53|88.47|88.58|88.54|88.58|88.54|88.53|88.47|3551
1655460210000|2022-06-17 10:03:30|88.57|88.51|88.54|88.48|88.57|88.51|88.54|88.48|721
1655460220000|2022-06-17 10:03:40|88.52|88.49|88.55|88.51|88.58|88.52|88.51|88.49|1005
1655460230000|2022-06-17 10:03:50|88.53||88.58||88.58||88.53||61695
1655460240000|2022-06-17 10:04:00||88.52||88.52||88.52||88.52|0
1655460250000|2022-06-17 10:04:10|88.53|88.51|88.58|88.52|88.58|88.52|88.53|88.51|88466
1655460260000|2022-06-17 10:04:20|88.59|88.53|88.61|88.55|88.61|88.56|88.59|88.53|0
1655460270000|2022-06-17 10:04:30|88.62|88.56|88.62|88.59|88.62|88.59|88.62|88.56|0
1655460280000|2022-06-17 10:04:40|88.65|88.62|88.59|88.55|88.66|88.62|88.59|88.55|2830
1655460290000|2022-06-17 10:04:50|88.58||88.57||88.58||88.57||110
1655460300000|2022-06-17 10:05:00||88.51||88.52||88.52||88.49|360
1655460310000|2022-06-17 10:05:10||88.51||88.53||88.53||88.5|0
1655460340000|2022-06-17 10:05:40||88.54||88.54||88.54||88.54|0
1655460360000|2022-06-17 10:06:00|88.61|88.55|88.63|88.58|88.65|88.59|88.61|88.55|54
1655460370000|2022-06-17 10:06:10||88.59||88.59||88.59||88.59|6290
1655460380000|2022-06-17 10:06:20|88.65||88.63||88.65||88.63||0
1655460390000|2022-06-17 10:06:30|88.65|88.6|88.75|88.7|88.75|88.7|88.65|88.6|7693
1655460400000|2022-06-17 10:06:40|88.74|88.69|88.74|88.69|88.74|88.69|88.71|88.69|2812
1655460410000|2022-06-17 10:06:50|88.71|88.67|88.68|88.66|88.71|88.67|88.68|88.66|424
1655460420000|2022-06-17 10:07:00|88.71|88.67|88.71|88.66|88.71|88.67|88.71|88.66|1
1655460430000|2022-06-17 10:07:10||88.67||88.66||88.67||88.66|0
1655460440000|2022-06-17 10:07:20|88.69|88.65|88.56|88.52|88.71|88.65|88.54|88.47|28471
1655460450000|2022-06-17 10:07:30||88.51||88.52||88.53||88.5|5731
1655460470000|2022-06-17 10:07:50|88.55|88.5|88.53|88.47|88.55|88.5|88.53|88.47|1102
1655460480000|2022-06-17 10:08:00||88.46||88.47||88.48||88.44|0
1655460490000|2022-06-17 10:08:10||88.46||88.46||88.47||88.45|0
1655460500000|2022-06-17 10:08:20||88.47||88.47||88.47||88.45|0
1655460510000|2022-06-17 10:08:30|88.52|88.45|88.56|88.49|88.58|88.52|88.5|88.44|10693
1655460520000|2022-06-17 10:08:40|88.54|88.48|88.51|88.47|88.54|88.48|88.49|88.45|151
1655460550000|2022-06-17 10:09:10||88.48||88.48||88.48||88.47|0
1655460560000|2022-06-17 10:09:20|||||||||3500
1655460570000|2022-06-17 10:09:30|88.5|88.47|88.49|88.47|88.51|88.47|88.49|88.43|7607
1655460580000|2022-06-17 10:09:40|88.51|88.48|88.51|88.49|88.51|88.49|88.51|88.46|5
1655460590000|2022-06-17 10:09:50|88.54|88.5|88.56|88.51|88.61|88.54|88.54|88.5|15810
1655460600000|2022-06-17 10:10:00|88.58|88.53|88.61|88.54|88.61|88.55|88.58|88.51|1996
1655460610000|2022-06-17 10:10:10|88.62|88.55|88.62|88.56|88.62|88.6|88.62|88.55|1990
1655460620000|2022-06-17 10:10:20|88.61|88.55|88.62|88.55|88.62|88.56|88.61|88.54|0
1655460630000|2022-06-17 10:10:30|88.61|88.56|88.58|88.52|88.61|88.56|88.58|88.52|0
1655460640000|2022-06-17 10:10:40|88.56|88.5|88.54|88.49|88.56|88.5|88.54|88.49|643
1655460650000|2022-06-17 10:10:50|88.52|88.48|88.47|88.41|88.52|88.48|88.47|88.4|0
1655460660000|2022-06-17 10:11:00|88.45|88.39|88.45|88.39|88.45|88.39|88.45|88.37|0
1655460670000|2022-06-17 10:11:10||88.4||88.4||88.4||88.4|0
1655460680000|2022-06-17 10:11:20|88.46|88.39|88.56|88.5|88.58|88.53|88.46|88.39|42323
1655460690000|2022-06-17 10:11:30|88.57|88.51|88.56|88.51|88.57|88.51|88.56|88.51|0
1655460710000|2022-06-17 10:11:50|||||||||1000
1655460720000|2022-06-17 10:12:00|88.57|88.52|88.61|88.56|88.62|88.59|88.57|88.52|6978
1655460730000|2022-06-17 10:12:10|88.6|88.57|88.62|88.57|88.62|88.6|88.6|88.56|3698
1655460740000|2022-06-17 10:12:20||88.58||88.59||88.59||88.57|0
1655460750000|2022-06-17 10:12:30||88.58||88.57||88.58||88.57|0
1655460760000|2022-06-17 10:12:40|||||||||366
1655460770000|2022-06-17 10:12:50||88.58||88.58||88.58||88.58|0
1655460780000|2022-06-17 10:13:00||88.57||88.57||88.57||88.57|7
1655460790000|2022-06-17 10:13:10|||||||||450
1655460810000|2022-06-17 10:13:30|88.61||88.62||88.62||88.61||0
1655460820000|2022-06-17 10:13:40|88.61|88.56|88.56|88.49|88.61|88.56|88.56|88.49|16961
1655460830000|2022-06-17 10:13:50|88.55|88.48|88.5|88.44|88.55|88.48|88.5|88.44|0
1655460840000|2022-06-17 10:14:00|88.51|88.45|88.5|88.44|88.51|88.45|88.5|88.44|0
1655460850000|2022-06-17 10:14:10||88.46||88.47||88.47||88.46|1000
1655460860000|2022-06-17 10:14:20|88.53|88.48|88.56|88.5|88.56|88.5|88.53|88.48|2111
1655460870000|2022-06-17 10:14:30|||||||||5835
1655460880000|2022-06-17 10:14:40|88.55|88.51|88.55|88.48|88.55|88.51|88.55|88.48|0
1655460890000|2022-06-17 10:14:50|88.54|88.47|88.5|88.44|88.54|88.47|88.5|88.44|0
1655460900000|2022-06-17 10:15:00|88.49|88.42|88.46|88.39|88.49|88.42|88.45|88.38|4835
1655460920000|2022-06-17 10:15:20|88.45|88.4|88.45|88.41|88.45|88.43|88.45|88.4|7
1655460930000|2022-06-17 10:15:30|88.44|88.43|88.45|88.43|88.45|88.43|88.44|88.41|5871
1655460940000|2022-06-17 10:15:40|88.44|88.41|88.45|88.41|88.45|88.41|88.44|88.41|155
1655460950000|2022-06-17 10:15:50|||||||||30
1655460960000|2022-06-17 10:16:00|88.43|88.43|88.43|88.41|88.43|88.43|88.43|88.41|0
1655460970000|2022-06-17 10:16:10|88.45|88.42|88.45|88.41|88.45|88.42|88.45|88.41|915
1655460980000|2022-06-17 10:16:20|88.47|88.42|88.56|88.5|88.56|88.5|88.47|88.42|3302
1655460990000|2022-06-17 10:16:30|88.55||88.55||88.55||88.55||2199
1655461000000|2022-06-17 10:16:40|88.54|88.51|88.55|88.51|88.56|88.51|88.53|88.51|20
1655461010000|2022-06-17 10:16:50|88.54|88.5|88.55|88.5|88.56|88.5|88.54|88.5|2590
1655461020000|2022-06-17 10:17:00|88.56||88.55||88.56||88.55||0
1655461030000|2022-06-17 10:17:10|88.56|88.49|88.55|88.5|88.56|88.5|88.52|88.47|6168
1655461040000|2022-06-17 10:17:20|88.56|88.48|88.56|88.5|88.56|88.5|88.52|88.46|2497
1655461050000|2022-06-17 10:17:30||88.51||88.52||88.52||88.5|791
1655461060000|2022-06-17 10:17:40|88.58|88.55|88.62|88.57|88.62|88.58|88.58|88.55|3501
1655461080000|2022-06-17 10:18:00|88.65|88.58|88.67|88.62|88.67|88.62|88.65|88.58|792
1655461090000|2022-06-17 10:18:10|88.66|88.64|88.73|88.67|88.73|88.67|88.66|88.64|4432
1655461100000|2022-06-17 10:18:20|88.72|88.65|88.72|88.65|88.73|88.65|88.72|88.65|0
1655461110000|2022-06-17 10:18:30|88.73|88.66|88.72|88.65|88.73|88.66|88.72|88.65|0
1655461120000|2022-06-17 10:18:40|88.71||88.72||88.72||88.7||0
1655461130000|2022-06-17 10:18:50|88.71|88.62|88.68|88.63|88.71|88.63|88.67|88.61|0
1655461140000|2022-06-17 10:19:00|88.67|88.61|88.67|88.61|88.68|88.61|88.67|88.61|0
1655461150000|2022-06-17 10:19:10|88.68|88.62|88.72|88.66|88.73|88.66|88.68|88.62|5639
1655461160000|2022-06-17 10:19:20|88.71|88.65|88.72|88.65|88.72|88.65|88.7|88.65|2100
1655461170000|2022-06-17 10:19:30|88.73|88.67|88.73|88.65|88.74|88.67|88.73|88.65|0
1655461180000|2022-06-17 10:19:40|88.74|88.66|88.74|88.68|88.74|88.68|88.73|88.65|0
1655461190000|2022-06-17 10:19:50|88.73|88.69|88.77|88.71|88.78|88.72|88.73|88.69|0
1655461200000|2022-06-17 10:20:00|88.76|88.68|88.75|88.68|88.76|88.68|88.74|88.68|5769
1655461210000|2022-06-17 10:20:10|88.72|88.66|88.73|88.65|88.74|88.66|88.72|88.65|0
1655461220000|2022-06-17 10:20:20|88.74|88.66|88.72|88.65|88.74|88.66|88.72|88.65|0
1655461230000|2022-06-17 10:20:30|88.73|88.66|88.67|88.6|88.74|88.66|88.66|88.59|2220
1655461240000|2022-06-17 10:20:40||88.62||88.61||88.62||88.59|0
1655461250000|2022-06-17 10:20:50||88.6||88.61||88.61||88.6|60
1655461260000|2022-06-17 10:21:00|88.69|88.62|88.71|88.65|88.73|88.66|88.69|88.62|8187
1655461270000|2022-06-17 10:21:10|88.72|88.66|88.74|88.69|88.76|88.69|88.72|88.66|3808
1655461280000|2022-06-17 10:21:20|88.75|88.7|88.76|88.68|88.76|88.7|88.75|88.67|0
1655461290000|2022-06-17 10:21:30|88.77|88.69|88.76|88.7|88.77|88.7|88.76|88.69|0
1655461300000|2022-06-17 10:21:40|88.75|88.69|88.75|88.69|88.75|88.69|88.72|88.69|2500
1655461310000|2022-06-17 10:21:50|88.74||88.74||88.74||88.74||10
1655461320000|2022-06-17 10:22:00||88.7||88.69||88.7||88.69|0
1655461330000|2022-06-17 10:22:10|||||||||22415
1655461360000|2022-06-17 10:22:40||88.7||88.7||88.7||88.69|0
1655461380000|2022-06-17 10:23:00|88.73|88.69|88.69|88.64|88.73|88.69|88.68|88.64|10265
1655461390000|2022-06-17 10:23:10|88.67|88.63|88.62|88.57|88.67|88.63|88.62|88.57|15438
1655461400000|2022-06-17 10:23:20|88.63||88.62||88.63||88.62||0
1655461440000|2022-06-17 10:24:00|88.63|88.58|88.63|88.62|88.63|88.62|88.63|88.58|761
1655461450000|2022-06-17 10:24:10||88.61||88.6||88.61||88.6|211
1655461460000|2022-06-17 10:24:20||88.61||88.61||88.61||88.61|0
1655461480000|2022-06-17 10:24:40|88.62|88.6|88.73|88.68|88.73|88.69|88.62|88.59|7165
1655461490000|2022-06-17 10:24:50|88.75|88.7|88.79|88.74|88.8|88.74|88.75|88.7|0
1655461500000|2022-06-17 10:25:00|88.78|88.72|88.77|88.72|88.79|88.72|88.77|88.72|0
1655461510000|2022-06-17 10:25:10|88.76|88.7|88.75|88.7|88.76|88.7|88.75|88.7|0
1655461520000|2022-06-17 10:25:20|88.76||88.76||88.77||88.76||2817
1655461530000|2022-06-17 10:25:30|88.75||88.75||88.75||88.75||0
1655461550000|2022-06-17 10:25:50|88.74|88.68|88.71|88.66|88.74|88.7|88.7|88.64|9509
1655461560000|2022-06-17 10:26:00|88.72|88.67|88.72|88.66|88.73|88.67|88.71|88.66|150
1655461570000|2022-06-17 10:26:10|88.71|88.67|88.7|88.64|88.71|88.67|88.7|88.64|0
1655461580000|2022-06-17 10:26:20|88.69|88.63|88.67|88.6|88.69|88.63|88.67|88.6|2170
1655461590000|2022-06-17 10:26:30|88.65|88.59|88.67|88.6|88.67|88.6|88.65|88.59|0
1655461600000|2022-06-17 10:26:40|88.65|88.59|88.66|88.6|88.67|88.6|88.65|88.59|547
1655461610000|2022-06-17 10:26:50|88.67|88.63|88.7|88.63|88.71|88.65|88.67|88.63|0
1655461620000|2022-06-17 10:27:00|88.69|88.64|88.71|88.65|88.71|88.65|88.69|88.63|0
1655461630000|2022-06-17 10:27:10|88.7||88.7||88.71||88.7||0
1655461640000|2022-06-17 10:27:20|88.69|88.63|88.68|88.63|88.69|88.64|88.66|88.63|3057
1655461650000|2022-06-17 10:27:30|88.66|88.62|88.64|88.59|88.66|88.62|88.64|88.57|6433
1655461660000|2022-06-17 10:27:40|88.63|88.56|88.61|88.54|88.63|88.56|88.59|88.52|721
1655461670000|2022-06-17 10:27:50|88.6|88.53|88.55|88.48|88.62|88.55|88.55|88.47|4089
1655461680000|2022-06-17 10:28:00|88.56|88.49|88.55|88.5|88.57|88.51|88.55|88.49|0
1655461690000|2022-06-17 10:28:10|88.54|88.52|88.54|88.5|88.54|88.52|88.54|88.5|0
1655461700000|2022-06-17 10:28:20|88.55|88.49|88.54|88.49|88.55|88.49|88.54|88.49|0
1655461740000|2022-06-17 10:29:00|88.53|88.46|88.54|88.47|88.54|88.47|88.53|88.46|13885
1655461750000|2022-06-17 10:29:10|88.52||88.52||88.52||88.52||0
1655461760000|2022-06-17 10:29:20|88.51|88.49|88.52|88.48|88.52|88.49|88.51|88.46|3367
1655461770000|2022-06-17 10:29:30||88.49||88.49||88.5||88.49|2540
1655461780000|2022-06-17 10:29:40|88.51|88.48|88.6|88.53|88.6|88.53|88.5|88.48|4659
1655461790000|2022-06-17 10:29:50|88.59|88.54|88.61|88.56|88.61|88.56|88.58|88.54|8064
1655461800000|2022-06-17 10:30:00|88.62|88.57|88.67|88.6|88.68|88.62|88.62|88.57|0
1655461810000|2022-06-17 10:30:10|88.68|88.63|88.68|88.63|88.68|88.63|88.67|88.6|0
1655461820000|2022-06-17 10:30:20|88.67|88.62|88.62|88.59|88.67|88.62|88.61|88.59|6796
1655461830000|2022-06-17 10:30:30|88.61|88.57|88.61|88.56|88.61|88.57|88.6|88.55|0
1655461840000|2022-06-17 10:30:40||88.57||88.56||88.58||88.56|0
1655461860000|2022-06-17 10:31:00|88.6||88.61||88.61||88.6||0
1655461870000|2022-06-17 10:31:10||88.57||88.56||88.57||88.56|701
1655461880000|2022-06-17 10:31:20||88.57||88.56||88.57||88.56|0
1655461900000|2022-06-17 10:31:40|88.62|88.57|88.6|88.56|88.62|88.57|88.6|88.56|640
1655461920000|2022-06-17 10:32:00|88.59||88.59||88.6||88.59||419
1655461930000|2022-06-17 10:32:10|88.6|88.57|88.69|88.64|88.69|88.65|88.6|88.57|6539
1655461940000|2022-06-17 10:32:20|88.68|88.63|88.68|88.63|88.68|88.63|88.68|88.63|0
1655461950000|2022-06-17 10:32:30||88.64||88.64||88.64||88.64|0
1655461960000|2022-06-17 10:32:40|88.67|88.63|88.61|88.56|88.67|88.63|88.61|88.56|2709
1655461970000|2022-06-17 10:32:50|88.62|88.57|88.62|88.57|88.62|88.57|88.62|88.57|0
1655461980000|2022-06-17 10:33:00|88.63|88.58|88.66|88.6|88.66|88.61|88.63|88.57|0
1655461990000|2022-06-17 10:33:10|88.65|88.58|88.64|88.59|88.65|88.59|88.64|88.57|0
1655462000000|2022-06-17 10:33:20|88.63|88.6|88.7|88.65|88.7|88.67|88.63|88.6|17218
1655462010000|2022-06-17 10:33:30|88.71|88.68|88.71|88.68|88.71|88.68|88.71|88.68|916
1655462030000|2022-06-17 10:33:50|88.7|88.66|88.71|88.68|88.71|88.68|88.69|88.65|3905
1655462040000|2022-06-17 10:34:00|88.7|88.65|88.71|88.68|88.71|88.68|88.7|88.65|105
1655462050000|2022-06-17 10:34:10||88.66||88.65||88.66||88.65|0
1655462060000|2022-06-17 10:34:20||88.66||88.65||88.66||88.65|0
1655462070000|2022-06-17 10:34:30|88.7|88.64|88.69|88.65|88.7|88.65|88.69|88.64|0
1655462080000|2022-06-17 10:34:40|88.67|88.63|88.69|88.63|88.69|88.63|88.65|88.63|43
1655462090000|2022-06-17 10:34:50|88.68||88.68||88.68||88.66||0
1655462100000|2022-06-17 10:35:00|88.67||88.66||88.68||88.66||0
1655462110000|2022-06-17 10:35:10||88.64||88.63||88.64||88.63|3
1655462120000|2022-06-17 10:35:20|88.65|88.6|88.64|88.59|88.65|88.6|88.64|88.58|2898
1655462130000|2022-06-17 10:35:30|88.65|88.56|88.59|88.56|88.65|88.56|88.59|88.56|255
1655462160000|2022-06-17 10:36:00|88.58|88.55|88.55|88.5|88.58|88.55|88.53|88.47|3221
1655462170000|2022-06-17 10:36:10|88.53|88.49|88.53|88.47|88.53|88.49|88.53|88.47|0
1655462180000|2022-06-17 10:36:20||88.48||88.5||88.5||88.48|0
1655462190000|2022-06-17 10:36:30||88.48||88.47||88.48||88.47|0
1655462200000|2022-06-17 10:36:40|88.52|88.46|88.5|88.43|88.52|88.46|88.48|88.41|0
1655462210000|2022-06-17 10:36:50|88.49|88.44|88.48|88.42|88.5|88.44|88.48|88.42|0
1655462220000|2022-06-17 10:37:00||88.43||88.43||88.43||88.42|0
1655462230000|2022-06-17 10:37:10|88.5|88.44|88.53|88.5|88.53|88.5|88.5|88.44|151
1655462240000|2022-06-17 10:37:20|88.55|88.49|88.57|88.52|88.57|88.52|88.55|88.49|10
1655462250000|2022-06-17 10:37:30|88.58|88.57|88.63|88.57|88.63|88.57|88.58|88.52|3103
1655462270000|2022-06-17 10:37:50|88.64|88.58|88.65|88.59|88.65|88.59|88.64|88.58|6
1655462280000|2022-06-17 10:38:00|88.66|88.6|88.65|88.59|88.67|88.6|88.64|88.59|38000
1655462290000|2022-06-17 10:38:10|88.64|88.58|88.63|88.6|88.64|88.6|88.63|88.57|2017
1655462300000|2022-06-17 10:38:20||88.61||88.59||88.61||88.59|2500
1655462310000|2022-06-17 10:38:30||88.6||88.6||88.6||88.58|1272
1655462320000|2022-06-17 10:38:40|88.66|88.62|88.67|88.63|88.67|88.63|88.66|88.62|917
1655462330000|2022-06-17 10:38:50||88.62||88.62||88.62||88.62|0
1655462340000|2022-06-17 10:39:00||88.64||88.64||88.65||88.62|4098
1655462360000|2022-06-17 10:39:20|88.7|88.63|88.71|88.67|88.71|88.68|88.7|88.63|1612
1655462370000|2022-06-17 10:39:30|88.73|88.71|88.79|88.74|88.79|88.74|88.73|88.67|790
1655462380000|2022-06-17 10:39:40||88.75||88.75||88.76||88.74|0
1655462390000|2022-06-17 10:39:50||88.76||88.76||88.76||88.76|3
1655462400000|2022-06-17 10:40:00|88.82|88.77|88.86|88.8|88.88|88.81|88.82|88.77|368
1655462410000|2022-06-17 10:40:10|||||||||2022
1655462420000|2022-06-17 10:40:20|88.85||88.85||88.85||88.85||0
1655462460000|2022-06-17 10:41:00|88.86|88.81|88.85|88.8|88.88|88.82|88.85|88.8|0
1655462470000|2022-06-17 10:41:10|88.86||88.85||88.86||88.84||0
1655462480000|2022-06-17 10:41:20|88.86|88.82|88.84|88.81|88.86|88.82|88.84|88.8|0
1655462500000|2022-06-17 10:41:40|88.83|88.8|88.82|88.81|88.84|88.81|88.82|88.8|17862
1655462510000|2022-06-17 10:41:50|88.84||88.84||88.84||88.84||823
1655462520000|2022-06-17 10:42:00|88.83|88.8|88.84|88.81|88.84|88.81|88.81|88.8|945
1655462530000|2022-06-17 10:42:10|88.85|88.83|88.93|88.87|88.93|88.87|88.85|88.83|418
1655462540000|2022-06-17 10:42:20|88.92||88.92||88.92||88.91||0
1655462550000|2022-06-17 10:42:30|88.91||88.91||88.91||88.91||0
1655462560000|2022-06-17 10:42:40|88.9|88.88|88.79|88.72|88.9|88.88|88.79|88.72|8934
1655462570000|2022-06-17 10:42:50|88.78|88.71|88.78|88.71|88.79|88.72|88.77|88.7|13
1655462580000|2022-06-17 10:43:00|88.79|88.72|88.77|88.72|88.79|88.73|88.77|88.72|0
1655462590000|2022-06-17 10:43:10|88.75|88.71|88.73|88.68|88.75|88.71|88.73|88.67|15277
1655462600000|2022-06-17 10:43:20|88.72||88.72||88.72||88.72||0
1655462650000|2022-06-17 10:44:10|88.71|88.65|88.66|88.6|88.71|88.65|88.65|88.59|835
1655462660000|2022-06-17 10:44:20|88.67|88.58|88.62|88.6|88.67|88.6|88.62|88.55|0
1655462680000|2022-06-17 10:44:40|88.66|88.62|88.68|88.63|88.7|88.63|88.65|88.62|411
1655462690000|2022-06-17 10:44:50|88.69||88.69||88.7||88.69||560
1655462700000|2022-06-17 10:45:00|88.68||88.68||88.69||88.68||0
1655462710000|2022-06-17 10:45:10||88.62||88.61||88.62||88.61|8167
1655462720000|2022-06-17 10:45:20|88.67|88.63|88.68|88.62|88.69|88.63|88.62|88.57|2977
1655462730000|2022-06-17 10:45:30|88.67||88.68||88.68||88.67||165
1655462740000|2022-06-17 10:45:40|88.67||88.65||88.67||88.65||0
1655462760000|2022-06-17 10:46:00|88.64|88.59|88.63|88.57|88.65|88.6|88.63|88.57|2317
1655462770000|2022-06-17 10:46:10|88.64|88.58|88.65|88.58|88.65|88.59|88.64|88.57|0
1655462780000|2022-06-17 10:46:20|88.64|88.57|88.63|88.57|88.64|88.58|88.63|88.57|0
1655462790000|2022-06-17 10:46:30|88.62||88.62||88.63||88.62||14
1655462810000|2022-06-17 10:46:50|88.63|88.58|88.63|88.57|88.64|88.58|88.62|88.57|289
1655462820000|2022-06-17 10:47:00|88.62|88.58|88.64|88.58|88.64|88.59|88.61|88.58|0
1655462830000|2022-06-17 10:47:10|88.62||88.62||88.62||88.62||0
1655462840000|2022-06-17 10:47:20|88.65|88.59|88.65|88.6|88.65|88.62|88.65|88.58|1150
1655462850000|2022-06-17 10:47:30||88.59||88.61||88.62||88.59|0
1655462860000|2022-06-17 10:47:40||88.62||88.61||88.62||88.61|0
1655462870000|2022-06-17 10:47:50|88.64|88.6|88.62|88.57|88.64|88.6|88.57|88.5|13077
1655462880000|2022-06-17 10:48:00|88.63||88.63||88.63||88.62||0
1655462890000|2022-06-17 10:48:10|88.62||88.63||88.63||88.61||0
1655462900000|2022-06-17 10:48:20|88.62||88.61||88.62||88.61||0
1655462910000|2022-06-17 10:48:30|88.6|88.56|88.57|88.52|88.6|88.56|88.57|88.51|2064
1655462920000|2022-06-17 10:48:40|88.6|88.53|88.61|88.58|88.61|88.58|88.6|88.53|1433
1655462930000|2022-06-17 10:48:50||88.57||88.57||88.58||88.57|0
1655462940000|2022-06-17 10:49:00|88.6|88.56|88.58|88.52|88.6|88.56|88.58|88.52|3321
1655462950000|2022-06-17 10:49:10|88.59|88.54|88.6|88.54|88.61|88.54|88.59|88.52|0
1655462970000|2022-06-17 10:49:30|88.59|88.56|88.59|88.54|88.61|88.56|88.59|88.54|5
1655462980000|2022-06-17 10:49:40|88.61|88.55|88.61|88.59|88.61|88.6|88.6|88.55|165
1655462990000|2022-06-17 10:49:50|||||||||287
1655463000000|2022-06-17 10:50:00|88.64|88.6|88.75|88.71|88.75|88.71|88.64|88.6|8837
1655463010000|2022-06-17 10:50:10|||||||||1000
1655463020000|2022-06-17 10:50:20|88.74|88.69|88.75|88.7|88.75|88.71|88.74|88.69|20
1655463030000|2022-06-17 10:50:30||88.69||88.71||88.71||88.69|0
1655463040000|2022-06-17 10:50:40|||||||||2816
1655463070000|2022-06-17 10:51:10||88.72||88.71||88.72||88.71|0
1655463080000|2022-06-17 10:51:20||88.72||88.71||88.72||88.71|0
1655463090000|2022-06-17 10:51:30||88.72||88.72||88.72||88.72|2000
1655463100000|2022-06-17 10:51:40|88.78|88.73|88.75|88.72|88.78|88.75|88.75|88.72|8945
1655463110000|2022-06-17 10:51:50|88.74|88.71|88.75|88.71|88.75|88.71|88.73|88.7|4441
1655463140000|2022-06-17 10:52:20||88.72||88.72||88.72||88.71|0
1655463170000|2022-06-17 10:52:50|88.74|88.71|88.7|88.67|88.74|88.72|88.69|88.67|8597
1655463190000|2022-06-17 10:53:10|88.68|88.65|88.68|88.61|88.68|88.65|88.65|88.59|4981
1655463200000|2022-06-17 10:53:20|88.67|88.62|88.68|88.62|88.68|88.62|88.67|88.62|600
1655463210000|2022-06-17 10:53:30|88.69|88.63|88.79|88.76|88.81|88.76|88.69|88.63|13858
1655463220000|2022-06-17 10:53:40|88.78|88.75|88.75|88.7|88.78|88.75|88.75|88.7|7165
1655463240000|2022-06-17 10:54:00|88.76|88.71|88.77|88.73|88.77|88.74|88.76|88.71|7500
1655463250000|2022-06-17 10:54:10||88.74||88.74||88.74||88.73|0
1655463260000|2022-06-17 10:54:20|88.76|88.73|88.79|88.75|88.79|88.77|88.76|88.7|7587
1655463270000|2022-06-17 10:54:30||88.76||88.75||88.76||88.75|0
1655463290000|2022-06-17 10:54:50|88.77|88.73|88.77|88.73|88.77|88.73|88.77|88.73|452
1655463300000|2022-06-17 10:55:00||88.74||88.74||88.76||88.74|2
1655463310000|2022-06-17 10:55:10||88.73||88.75||88.76||88.73|0
1655463320000|2022-06-17 10:55:20|88.79||88.79||88.79||88.79||0
1655463330000|2022-06-17 10:55:30|88.77||88.77||88.77||88.77||0
1655463360000|2022-06-17 10:56:00||88.76||88.76||88.76||88.76|13889
1655463370000|2022-06-17 10:56:10|88.79|88.75|88.79|88.76|88.79|88.76|88.79|88.73|3705
1655463390000|2022-06-17 10:56:30||88.77||88.76||88.77||88.76|0
1655463440000|2022-06-17 10:57:20|88.82|88.77|88.83|88.81|88.83|88.81|88.82|88.77|110
1655463460000|2022-06-17 10:57:40|88.85|88.82|88.9|88.83|88.9|88.85|88.85|88.81|2338
1655463470000|2022-06-17 10:57:50|88.89|88.84|88.97|88.91|88.98|88.91|88.89|88.84|338
1655463480000|2022-06-17 10:58:00|88.98|88.92|88.98|88.93|88.99|88.93|88.98|88.91|0
1655463490000|2022-06-17 10:58:10|88.99|88.95|89.01|88.95|89.01|88.95|88.99|88.95|4
1655463500000|2022-06-17 10:58:20|88.99||88.99||88.99||88.99||0
1655463510000|2022-06-17 10:58:30|||||||||2227
1655463540000|2022-06-17 10:59:00|88.97|88.94|88.99|88.96|88.99|88.96|88.96|88.94|2003
1655463550000|2022-06-17 10:59:10||88.97||88.97||88.97||88.97|5619
1655463560000|2022-06-17 10:59:20||88.96||88.97||88.97||88.96|2976
1655463570000|2022-06-17 10:59:30|88.98|88.96|88.99|88.96|88.99|88.96|88.98|88.96|20101
1655463580000|2022-06-17 10:59:40|88.98|88.95|88.94|88.9|88.98|88.96|88.92|88.86|13016
1655463590000|2022-06-17 10:59:50|88.93|88.89|88.94|88.89|88.94|88.91|88.89|88.83|16149
1655463600000|2022-06-17 11:00:00|88.93|88.87|88.9|88.84|88.93|88.87|88.86|88.84|5000
1655463610000|2022-06-17 11:00:10|88.89|88.85|88.91|88.85|88.92|88.86|88.89|88.84|3051
1655463620000|2022-06-17 11:00:20|88.9|88.84|88.8|88.74|88.92|88.85|88.79|88.72|15375
1655463630000|2022-06-17 11:00:30|88.81|88.75|88.86|88.8|88.86|88.8|88.75|88.68|7829
1655463640000|2022-06-17 11:00:40|88.85|88.79|88.9|88.83|88.9|88.85|88.84|88.79|7507
1655463650000|2022-06-17 11:00:50||88.84||88.84||88.86||88.84|0
1655463660000|2022-06-17 11:01:00||88.83||88.85||88.85||88.83|2838
1655463680000|2022-06-17 11:01:20|88.89|88.83|88.89|88.81|88.89|88.85|88.86|88.81|2483
1655463690000|2022-06-17 11:01:30|88.88|88.82|88.89|88.82|88.9|88.85|88.88|88.82|0
1655463700000|2022-06-17 11:01:40|88.88|88.84|88.88|88.81|88.88|88.84|88.87|88.8|2913
1655463710000|2022-06-17 11:01:50|88.89|88.82|88.9|88.83|88.9|88.85|88.89|88.82|0
1655463720000|2022-06-17 11:02:00||88.85||88.84||88.85||88.83|0
1655463730000|2022-06-17 11:02:10|88.89|88.83|88.88|88.84|88.89|88.84|88.88|88.82|0
1655463740000|2022-06-17 11:02:20|||||||||218
1655463750000|2022-06-17 11:02:30|88.86|88.85|88.9|88.85|88.9|88.86|88.86|88.84|184
1655463760000|2022-06-17 11:02:40||88.84||88.85||88.85||88.84|15250
1655463780000|2022-06-17 11:03:00|88.89|88.84|88.88|88.83|88.89|88.84|88.88|88.82|0
1655463790000|2022-06-17 11:03:10|88.89|88.82|88.89|88.84|88.89|88.84|88.89|88.82|0
1655463810000|2022-06-17 11:03:30||88.85||88.84||88.85||88.84|0
1655463820000|2022-06-17 11:03:40||88.85||88.85||88.85||88.85|2730
1655463830000|2022-06-17 11:03:50|88.9|88.86|88.9|88.85|88.9|88.87|88.9|88.85|4568
1655463840000|2022-06-17 11:04:00|88.89|88.83|88.87|88.82|88.89|88.85|88.86|88.81|4656
1655463850000|2022-06-17 11:04:10|88.89|88.83|88.9|88.87|88.9|88.88|88.87|88.82|6548
1655463860000|2022-06-17 11:04:20||88.86||88.85||88.86||88.85|0
1655463880000|2022-06-17 11:04:40|88.88|88.84|88.88|88.84|88.9|88.84|88.88|88.84|805
1655463900000|2022-06-17 11:05:00|88.87|88.82|88.83|88.77|88.87|88.82|88.8|88.77|28270
1655463910000|2022-06-17 11:05:10|88.81|88.78|88.82|88.77|88.83|88.78|88.81|88.77|0
1655463920000|2022-06-17 11:05:20|88.79|88.75|88.79|88.76|88.81|88.77|88.78|88.75|4507
1655463960000|2022-06-17 11:06:00|88.78|88.75|88.79|88.76|88.79|88.76|88.76|88.71|9733
1655463970000|2022-06-17 11:06:10|88.78|88.75|88.79|88.75|88.79|88.75|88.78|88.72|10000
1655463990000|2022-06-17 11:06:30|88.78|88.74|88.79|88.74|88.79|88.75|88.78|88.72|484
1655464000000|2022-06-17 11:06:40|88.78|88.73|88.78|88.73|88.79|88.73|88.78|88.73|25
1655464010000|2022-06-17 11:06:50|88.79|88.74|88.85|88.79|88.85|88.79|88.79|88.73|4144
1655464020000|2022-06-17 11:07:00|88.84|88.8|88.88|88.84|88.88|88.85|88.83|88.8|15
1655464030000|2022-06-17 11:07:10||88.85||88.85||88.85||88.85|3
1655464040000|2022-06-17 11:07:20|88.9|88.86|88.89|88.85|88.9|88.86|88.88|88.85|7752
1655464050000|2022-06-17 11:07:30|88.9||88.9||88.9||88.88||0
1655464060000|2022-06-17 11:07:40||88.86||88.86||88.86||88.86|0
1655464070000|2022-06-17 11:07:50||88.87||88.85||88.87||88.85|0
1655464080000|2022-06-17 11:08:00|88.93|88.86|88.97|88.9|88.98|88.92|88.93|88.86|2275
1655464090000|2022-06-17 11:08:10|88.96|88.89|88.97|88.91|88.97|88.91|88.95|88.89|1410
1655464100000|2022-06-17 11:08:20|88.96||88.96||88.96||88.96||0
1655464110000|2022-06-17 11:08:30|88.97|88.92|88.98|88.93|88.98|88.93|88.97|88.92|0
1655464120000|2022-06-17 11:08:40||88.92||88.94||88.94||88.92|0
1655464130000|2022-06-17 11:08:50|89.01|88.98|89.03|88.97|89.04|88.98|89.01|88.94|2595
1655464140000|2022-06-17 11:09:00|89.02|88.96|89.05|88.99|89.07|89|89.02|88.96|0
1655464150000|2022-06-17 11:09:10||89||89||89||89|3
1655464160000|2022-06-17 11:09:20|89.06|89.01|89.06|89|89.07|89.01|89.06|89|39994
1655464170000|2022-06-17 11:09:30|89.07|89.01|89.1|89.06|89.12|89.06|89.07|89.01|0
1655464190000|2022-06-17 11:09:50||89.08||89.08||89.08||89.08|4
1655464200000|2022-06-17 11:10:00||89.06||89.08||89.08||89.06|128
1655464210000|2022-06-17 11:10:10|89.09|89.06|89.1|89.05|89.1|89.08|89.07|89.05|5096
1655464260000|2022-06-17 11:11:00|89.08||89.09||89.1||89.08||214
1655464270000|2022-06-17 11:11:10|89.1|89.06|89.12|89.07|89.15|89.07|89.1|89.06|1093
1655464280000|2022-06-17 11:11:20|89.11|89.05|89.1|89.06|89.12|89.06|89.1|89.05|0
1655464290000|2022-06-17 11:11:30|89.09||89.09||89.09||89.09||0
1655464320000|2022-06-17 11:12:00|89.08|89.05|89.05|89.01|89.09|89.06|89.05|89|22870
1655464330000|2022-06-17 11:12:10|89.03|89|88.96|88.91|89.03|89|88.96|88.89|12700
1655464340000|2022-06-17 11:12:20|88.95|88.9|88.95|88.89|88.95|88.91|88.94|88.89|1476
1655464350000|2022-06-17 11:12:30|||||||||625
1655464360000|2022-06-17 11:12:40|88.94|88.9|88.89|88.84|88.94|88.9|88.84|88.79|25545
1655464370000|2022-06-17 11:12:50|88.9|88.82|88.95|88.88|88.95|88.88|88.9|88.82|4315
1655464390000|2022-06-17 11:13:10|88.94||88.95||88.95||88.94||2178
1655464400000|2022-06-17 11:13:20|88.94||88.94||88.94||88.94||0
1655464420000|2022-06-17 11:13:40||88.89||88.89||88.89||88.89|0
1655464430000|2022-06-17 11:13:50|88.93|88.88|88.9|88.84|88.93|88.89|88.88|88.84|7589
1655464440000|2022-06-17 11:14:00|88.89||88.88||88.89||88.87||0
1655464450000|2022-06-17 11:14:10|88.87|88.85|88.95|88.89|88.95|88.89|88.87|88.85|105
1655464460000|2022-06-17 11:14:20|88.93|88.87|88.93|88.86|88.93|88.87|88.91|88.86|671
1655464470000|2022-06-17 11:14:30|88.92|88.85|88.88|88.82|88.92|88.85|88.88|88.8|671
1655464480000|2022-06-17 11:14:40|88.9|88.83|88.88|88.83|88.91|88.84|88.88|88.81|0
1655464490000|2022-06-17 11:14:50||88.85||88.85||88.85||88.85|0
1655464500000|2022-06-17 11:15:00|88.91|88.84|88.94|88.87|88.94|88.87|88.91|88.84|144
1655464510000|2022-06-17 11:15:10|88.95|88.88|89|88.93|89.01|88.95|88.95|88.88|433
1655464520000|2022-06-17 11:15:20|88.99|88.94|88.98|88.94|88.99|88.94|88.98|88.94|0
1655464530000|2022-06-17 11:15:30|88.97|88.93|88.96|88.93|88.97|88.93|88.96|88.93|674
1655464550000|2022-06-17 11:15:50|||||||||14587
1655464570000|2022-06-17 11:16:10|88.97|88.94|89.07|89.01|89.09|89.01|88.97|88.94|15216
1655464580000|2022-06-17 11:16:20|89.08|89.02|89.08|89.02|89.08|89.02|89.08|89.02|45
1655464600000|2022-06-17 11:16:40|89.07|89.01|89.06|89.01|89.07|89.01|89.05|89.01|45
1655464620000|2022-06-17 11:17:00|89.05|89|89.02|89|89.06|89.01|89.02|89|4956
1655464640000|2022-06-17 11:17:20|89.05|89.01|89.06|89.01|89.08|89.01|89.05|89.01|6825
1655464660000|2022-06-17 11:17:40|89.08|89.02|89.25|89.17|89.25|89.17|89.07|89.02|14084
1655464670000|2022-06-17 11:17:50|89.27|89.18|89.13|89.08|89.51|89.47|89.13|89.07|23055
1655464680000|2022-06-17 11:18:00|89.12|89.09|89.11|89.06|89.17|89.12|89.09|89.06|4849
1655464690000|2022-06-17 11:18:10|89.09|89.03|89.03|88.99|89.09|89.03|89.02|88.94|1032
1655464700000|2022-06-17 11:18:20|89.04|89|89.04|88.99|89.04|89|89.01|88.94|3221
1655464710000|2022-06-17 11:18:30|89.07|89|89.08|89.02|89.11|89.06|89.07|88.99|2501
1655464720000|2022-06-17 11:18:40|89.07|89.04|89.16|89.09|89.19|89.11|89.06|89.04|6420
1655464730000|2022-06-17 11:18:50|89.17|89.12|89.16|89.14|89.23|89.14|89.16|89.12|0
1655464740000|2022-06-17 11:19:00|89.17||89.17||89.18||89.17||0
1655464750000|2022-06-17 11:19:10|89.18|89.1|89.18|89.13|89.21|89.17|89.16|89.08|16143
1655464760000|2022-06-17 11:19:20|89.17||89.18||89.18||89.17||0
1655464770000|2022-06-17 11:19:30|89.17|89.12|89.17|89.12|89.17|89.12|89.17|89.1|0
1655464780000|2022-06-17 11:19:40|89.16|89.1|89.17|89.11|89.17|89.12|89.16|89.1|0
1655464790000|2022-06-17 11:19:50|89.19|89.12|89.17|89.11|89.22|89.16|89.17|89.11|0
1655464800000|2022-06-17 11:20:00|89.18|89.12|89.18|89.13|89.19|89.13|89.18|89.11|0
1655464810000|2022-06-17 11:20:10|89.19|89.12|89.18|89.11|89.19|89.12|89.18|89.11|0
1655464820000|2022-06-17 11:20:20||89.12||89.12||89.12||89.12|0
1655464830000|2022-06-17 11:20:30|89.17|89.11|89.18|89.11|89.18|89.11|89.17|89.11|0
1655464840000|2022-06-17 11:20:40||89.12||89.13||89.13||89.12|0
1655464850000|2022-06-17 11:20:50|89.19|89.12|89.19|89.13|89.21|89.13|89.18|89.11|0
1655464860000|2022-06-17 11:21:00|89.18||89.18||89.18||89.18||5
1655464880000|2022-06-17 11:21:20|89.17|89.11|89.12|89.07|89.17|89.11|89.12|89.04|3311
1655464890000|2022-06-17 11:21:30|89.15|89.08|89.18|89.11|89.2|89.12|89.15|89.07|92
1655464900000|2022-06-17 11:21:40|89.16|89.1|89.2|89.14|89.2|89.14|89.16|89.1|0
1655464920000|2022-06-17 11:22:00|89.22|89.15|89.22|89.16|89.22|89.16|89.22|89.13|2903
1655464930000|2022-06-17 11:22:10|89.23|89.17|89.22|89.15|89.23|89.17|89.22|89.15|51
1655464940000|2022-06-17 11:22:20|89.24|89.16|89.3|89.24|89.31|89.24|89.24|89.16|2602
1655464950000|2022-06-17 11:22:30|89.31|89.25|89.31|89.24|89.32|89.25|89.31|89.24|0
1655464960000|2022-06-17 11:22:40|89.3|89.25|89.29|89.24|89.3|89.25|89.29|89.22|6829
1655464970000|2022-06-17 11:22:50|89.31||89.29||89.31||89.29||0
1655464980000|2022-06-17 11:23:00|89.28|89.22|89.28|89.21|89.28|89.22|89.28|89.21|3420
1655465010000|2022-06-17 11:23:30|89.25|89.19|89.23|89.19|89.25|89.19|89.23|89.19|797
1655465050000|2022-06-17 11:24:10|89.27|89.2|89.3|89.23|89.3|89.23|89.27|89.2|92
1655465060000|2022-06-17 11:24:20|89.31|89.24|89.31|89.25|89.32|89.26|89.3|89.24|136
1655465070000|2022-06-17 11:24:30|89.3|89.22|89.29|89.23|89.3|89.23|89.26|89.2|646
1655465080000|2022-06-17 11:24:40|89.31|89.25|89.31|89.25|89.32|89.25|89.31|89.25|3
1655465090000|2022-06-17 11:24:50|89.3||89.3||89.3||89.3||0
1655465100000|2022-06-17 11:25:00|89.29||89.29||89.29||89.29||0
1655465110000|2022-06-17 11:25:10|89.28|89.24|89.27|89.24|89.29|89.24|89.27|89.23|3833
1655465120000|2022-06-17 11:25:20|89.28|89.25|89.28|89.25|89.28|89.26|89.28|89.25|0
1655465140000|2022-06-17 11:25:40|89.27|89.23|89.27|89.23|89.28|89.25|89.26|89.23|5862
1655465150000|2022-06-17 11:25:50|89.28||89.28||89.28||89.28||0
1655465160000|2022-06-17 11:26:00|89.26|89.22|89.23|89.2|89.26|89.22|89.23|89.18|3344
1655465170000|2022-06-17 11:26:10|89.22||89.23||89.23||89.22||0
1655465190000|2022-06-17 11:26:30|89.21|89.18|89.2|89.15|89.22|89.18|89.2|89.15|666
1655465200000|2022-06-17 11:26:40||89.16||89.15||89.16||89.15|0
1655465210000|2022-06-17 11:26:50|89.21|89.16|89.21|89.16|89.21|89.16|89.21|89.16|0
1655465220000|2022-06-17 11:27:00|89.23|89.17|89.29|89.24|89.3|89.25|89.23|89.17|19268
1655465230000|2022-06-17 11:27:10|89.28||89.28||89.28||89.28||0
1655465240000|2022-06-17 11:27:20||89.25||89.24||89.25||89.24|200
1655465250000|2022-06-17 11:27:30||89.25||89.25||89.25||89.24|0
1655465260000|2022-06-17 11:27:40||89.26||89.25||89.26||89.25|0
1655465290000|2022-06-17 11:28:10||89.26||89.25||89.27||89.25|6
1655465300000|2022-06-17 11:28:20|89.3|89.26|89.3|89.25|89.3|89.27|89.3|89.25|121
1655465310000|2022-06-17 11:28:30|89.32|89.26|89.34|89.29|89.37|89.31|89.32|89.26|2601
1655465320000|2022-06-17 11:28:40|89.33|89.3|89.38|89.32|89.39|89.33|89.33|89.3|0
1655465330000|2022-06-17 11:28:50|89.39|89.34|89.37|89.32|89.39|89.34|89.37|89.32|0
1655465340000|2022-06-17 11:29:00|89.38|89.34|89.38|89.34|89.38|89.34|89.37|89.34|12258
1655465350000|2022-06-17 11:29:10|89.39|89.35|89.44|89.39|89.47|89.4|89.39|89.35|1411
1655465370000|2022-06-17 11:29:30|89.43||89.42||89.43||89.42||0
1655465380000|2022-06-17 11:29:40|89.41|89.41|89.41|89.39|89.41|89.41|89.41|89.39|11
1655465390000|2022-06-17 11:29:50|89.42|89.4|89.44|89.4|89.44|89.4|89.42|89.39|2560
1655465400000|2022-06-17 11:30:00|89.45|89.41|89.5|89.45|89.51|89.45|89.45|89.41|0
1655465410000|2022-06-17 11:30:10|89.48|89.42|89.48|89.45|89.5|89.45|89.46|89.39|21209
1655465420000|2022-06-17 11:30:20|89.5|89.46|89.45|89.42|89.51|89.47|89.45|89.42|8933
1655465430000|2022-06-17 11:30:30|89.46|89.43|89.49|89.43|89.49|89.44|89.46|89.43|0
1655465440000|2022-06-17 11:30:40|89.46|89.45|89.46|89.42|89.46|89.45|89.46|89.42|4006
1655465450000|2022-06-17 11:30:50|89.49|89.44|89.51|89.47|89.51|89.48|89.49|89.44|300
1655465460000|2022-06-17 11:31:00|89.5|89.48|89.48|89.43|89.5|89.48|89.48|89.42|8961
1655465470000|2022-06-17 11:31:10|89.47||89.48||89.48||89.46||0
1655465490000|2022-06-17 11:31:30|89.47||89.47||89.47||89.47||0
1655465520000|2022-06-17 11:32:00|89.5|89.44|89.51|89.46|89.51|89.46|89.49|89.44|377
1655465530000|2022-06-17 11:32:10|89.5||89.51||89.51||89.5||9000
1655465550000|2022-06-17 11:32:30|89.5||89.5||89.5||89.5||22864
1655465560000|2022-06-17 11:32:40|89.51||89.51||89.51||89.51||0
1655465570000|2022-06-17 11:32:50|89.54|89.47|89.57|89.51|89.59|89.52|89.54|89.47|59302
1655465580000|2022-06-17 11:33:00|89.56|89.5|89.51|89.46|89.56|89.5|89.49|89.46|13830
1655465590000|2022-06-17 11:33:10|89.49|89.44|89.49|89.43|89.49|89.46|89.48|89.42|4530
1655465600000|2022-06-17 11:33:20|89.48|89.42|89.48|89.42|89.48|89.42|89.48|89.42|0
1655465610000|2022-06-17 11:33:30|89.49|89.43|89.52|89.47|89.54|89.48|89.49|89.43|3
1655465620000|2022-06-17 11:33:40|89.5|89.45|89.5|89.45|89.5|89.45|89.5|89.45|0
1655465630000|2022-06-17 11:33:50|89.49||89.5||89.5||89.49||0
1655465640000|2022-06-17 11:34:00|89.49||89.49||89.49||89.49||0
1655465670000|2022-06-17 11:34:30|89.48||89.49||89.49||89.48||0
1655465700000|2022-06-17 11:35:00|89.48||89.49||89.49||89.48||0
1655465710000|2022-06-17 11:35:10||89.47||89.45||89.47||89.45|0
1655465720000|2022-06-17 11:35:20|89.48|89.42|89.44|89.4|89.48|89.42|89.43|89.37|9049
1655465730000|2022-06-17 11:35:30|89.43||89.43||89.43||89.43||0
1655465760000|2022-06-17 11:36:00|89.42|89.39|89.43|89.4|89.43|89.4|89.42|89.39|3015
1655465770000|2022-06-17 11:36:10|89.42|89.39|89.4|89.37|89.43|89.39|89.4|89.37|2515
1655465780000|2022-06-17 11:36:20|89.42|89.39|89.43|89.39|89.43|89.4|89.42|89.38|6113
1655465790000|2022-06-17 11:36:30|89.41|89.37|89.41|89.39|89.42|89.39|89.41|89.37|1903
1655465800000|2022-06-17 11:36:40|89.4|89.37|89.5|89.47|89.5|89.47|89.39|89.37|5121
1655465810000|2022-06-17 11:36:50|89.49|89.45|89.5|89.44|89.5|89.47|89.48|89.44|2526
1655465820000|2022-06-17 11:37:00|89.52|89.45|89.55|89.5|89.55|89.5|89.52|89.44|2835
1655465830000|2022-06-17 11:37:10|89.56|89.51|89.55|89.51|89.57|89.51|89.55|89.51|0
1655465900000|2022-06-17 11:38:20|89.54||89.55||89.55||89.54||605
1655465920000|2022-06-17 11:38:40|89.54|89.52|89.6|89.56|89.61|89.56|89.54|89.52|6142
1655465930000|2022-06-17 11:38:50|||||||||11093
1655465940000|2022-06-17 11:39:00|89.61||89.6||89.61||89.6||0
1655465960000|2022-06-17 11:39:20|89.59||89.59||89.59||89.59||0
1655465970000|2022-06-17 11:39:30|89.6|89.57|89.65|89.6|89.66|89.6|89.6|89.56|10559
1655465980000|2022-06-17 11:39:40|||||||||2444
1655465990000|2022-06-17 11:39:50|89.66|89.61|89.67|89.62|89.7|89.64|89.66|89.61|485
1655466000000|2022-06-17 11:40:00||89.63||89.63||89.63||89.63|0
1655466020000|2022-06-17 11:40:20|89.69|89.64|89.74|89.68|89.75|89.68|89.69|89.64|675
1655466030000|2022-06-17 11:40:30|89.73||89.73||89.73||89.73||0
1655466040000|2022-06-17 11:40:40|89.72||89.72||89.72||89.72||24943
1655466050000|2022-06-17 11:40:50|89.73||89.73||89.73||89.73||0
1655466060000|2022-06-17 11:41:00|89.72||89.72||89.72||89.72||0
1655466070000|2022-06-17 11:41:10|89.71||89.72||89.72||89.71||0
1655466090000|2022-06-17 11:41:30|89.71||89.71||89.71||89.71||0
1655466100000|2022-06-17 11:41:40|89.72|89.69|89.8|89.76|89.8|89.76|89.72|89.69|3560
1655466110000|2022-06-17 11:41:50|89.79|89.75|89.76|89.73|89.79|89.75|89.76|89.73|5574
1655466140000|2022-06-17 11:42:20|89.78||89.76||89.78||89.76||55
1655466160000|2022-06-17 11:42:40|89.75|89.72|89.75|89.71|89.75|89.72|89.73|89.71|9788
1655466170000|2022-06-17 11:42:50|||||||||2217
1655466180000|2022-06-17 11:43:00|89.74|89.7|89.71|89.68|89.74|89.7|89.71|89.68|7788
1655466190000|2022-06-17 11:43:10|||||||||7815
1655466200000|2022-06-17 11:43:20|89.73|89.69|89.88|89.83|89.88|89.83|89.73|89.69|5485
1655466210000|2022-06-17 11:43:30|89.89|89.85|89.88|89.83|89.91|89.86|89.88|89.83|2434
1655466220000|2022-06-17 11:43:40|89.87||89.87||89.87||89.87||0
1655466240000|2022-06-17 11:44:00|89.88|89.82|89.86|89.81|89.89|89.82|89.83|89.78|4624
1655466250000|2022-06-17 11:44:10|89.85|89.8|89.78|89.73|89.85|89.8|89.78|89.73|3768
1655466260000|2022-06-17 11:44:20|89.77|89.71|89.76|89.71|89.78|89.71|89.76|89.71|0
1655466270000|2022-06-17 11:44:30|89.78|89.73|89.78|89.71|89.78|89.73|89.77|89.71|0
1655466280000|2022-06-17 11:44:40|89.77||89.78||89.78||89.77||0
1655466300000|2022-06-17 11:45:00||89.72||89.72||89.72||89.72|0
1655466320000|2022-06-17 11:45:20|89.79|89.73|89.82|89.77|89.84|89.78|89.79|89.73|0
1655466340000|2022-06-17 11:45:40|89.84|89.79|89.87|89.81|89.88|89.83|89.83|89.79|4035
1655466350000|2022-06-17 11:45:50|89.88|89.82|89.87|89.82|89.88|89.82|89.86|89.82|0
1655466360000|2022-06-17 11:46:00|89.86||89.86||89.87||89.86||0
1655466370000|2022-06-17 11:46:10|89.85|89.81|89.82|89.8|89.86|89.82|89.82|89.79|7278
1655466380000|2022-06-17 11:46:20|89.81|89.79|89.82|89.77|89.82|89.79|89.8|89.77|8836
1655466400000|2022-06-17 11:46:40|89.81||89.81||89.81||89.81||0
1655466410000|2022-06-17 11:46:50|89.8|89.75|89.76|89.71|89.8|89.75|89.76|89.7|3188
1655466420000|2022-06-17 11:47:00|||||||||1500
1655466430000|2022-06-17 11:47:10||89.73||89.71||89.73||89.71|0
1655466440000|2022-06-17 11:47:20|89.74||89.75||89.75||89.74||0
1655466450000|2022-06-17 11:47:30|89.74|89.69|89.72|89.68|89.74|89.69|89.72|89.66|1629
1655466460000|2022-06-17 11:47:40|89.75|89.69|89.72|89.68|89.77|89.71|89.72|89.68|17126
1655466480000|2022-06-17 11:48:00||89.69||89.69||89.69||89.69|1184
1655466490000|2022-06-17 11:48:10|||||||||125
1655466510000|2022-06-17 11:48:30|89.71||89.71||89.71||89.71||0
1655466520000|2022-06-17 11:48:40|89.72|89.68|89.65|89.64|89.72|89.68|89.65|89.59|8989
1655466540000|2022-06-17 11:49:00|89.64|89.62|89.65|89.61|89.65|89.62|89.63|89.57|1131
1655466550000|2022-06-17 11:49:10|89.64|89.6|89.64|89.6|89.64|89.6|89.64|89.6|7909
1655466560000|2022-06-17 11:49:20|89.65|89.61|89.65|89.61|89.65|89.61|89.65|89.61|0
1655466570000|2022-06-17 11:49:30|||||||||11
1655466590000|2022-06-17 11:49:50|89.63|89.6|89.64|89.61|89.65|89.61|89.63|89.6|3430
1655466600000|2022-06-17 11:50:00|89.65|89.6|89.63|89.6|89.65|89.6|89.63|89.6|1700
1655466610000|2022-06-17 11:50:10|89.62|89.61|89.63|89.61|89.63|89.61|89.62|89.61|0
1655466620000|2022-06-17 11:50:20|89.62|89.6|89.6|89.55|89.62|89.6|89.6|89.54|1334
1655466630000|2022-06-17 11:50:30|89.59|89.54|89.59|89.56|89.59|89.56|89.59|89.53|0
1655466640000|2022-06-17 11:50:40|89.6||89.59||89.6||89.59||0
1655466650000|2022-06-17 11:50:50|89.6|89.57|89.68|89.63|89.7|89.65|89.6|89.57|24133
1655466660000|2022-06-17 11:51:00|89.69|89.65|89.68|89.63|89.71|89.66|89.68|89.63|90
1655466670000|2022-06-17 11:51:10|89.69|89.64|89.7|89.66|89.72|89.67|89.69|89.64|2326
1655466680000|2022-06-17 11:51:20|89.72|89.67|89.72|89.67|89.72|89.68|89.72|89.67|76
1655466690000|2022-06-17 11:51:30|89.74|89.68|89.73|89.7|89.76|89.7|89.73|89.68|3703
1655466730000|2022-06-17 11:52:10|89.72|89.69|89.72|89.7|89.73|89.7|89.72|89.69|2741
1655466740000|2022-06-17 11:52:20|||||||||21883
1655466750000|2022-06-17 11:52:30|89.71|89.69|89.73|89.69|89.73|89.69|89.71|89.69|5885
1655466770000|2022-06-17 11:52:50|89.72|89.66|89.69|89.65|89.72|89.66|89.69|89.64|2067
1655466780000|2022-06-17 11:53:00||89.64||89.64||89.64||89.64|0
1655466790000|2022-06-17 11:53:10||89.65||89.65||89.66||89.65|0
1655466850000|2022-06-17 11:54:10||89.66||89.65||89.66||89.65|9000
1655466890000|2022-06-17 11:54:50|89.68|89.63|89.61|89.57|89.68|89.63|89.61|89.57|6884
1655466900000|2022-06-17 11:55:00||89.58||89.58||89.58||89.58|14401
1655466930000|2022-06-17 11:55:30|89.62|89.59|89.75|89.72|89.78|89.73|89.62|89.59|16054
1655466950000|2022-06-17 11:55:50|89.76|89.73|89.76|89.72|89.78|89.73|89.76|89.72|1184
1655466960000|2022-06-17 11:56:00|89.75|89.7|89.72|89.68|89.76|89.72|89.72|89.68|1449
1655466970000|2022-06-17 11:56:10|89.71|89.66|89.7|89.67|89.71|89.67|89.7|89.65|3809
1655466980000|2022-06-17 11:56:20|89.72||89.72||89.72||89.72||0
1655466990000|2022-06-17 11:56:30|89.7||89.7||89.7||89.7||110
1655467020000|2022-06-17 11:57:00|89.72|89.68|89.72|89.67|89.73|89.68|89.72|89.67|1308
1655467030000|2022-06-17 11:57:10|||||||||324
1655467060000|2022-06-17 11:57:40|89.71||89.71||89.71||89.71||0
1655467070000|2022-06-17 11:57:50|89.7|89.66|89.68|89.63|89.7|89.67|89.68|89.61|11160
1655467080000|2022-06-17 11:58:00|89.69|89.62|89.78|89.73|89.81|89.77|89.69|89.62|13351
1655467090000|2022-06-17 11:58:10|89.79|89.72|89.79|89.72|89.79|89.73|89.76|89.72|0
1655467100000|2022-06-17 11:58:20|89.8|89.74|89.8|89.74|89.8|89.74|89.8|89.74|0
1655467110000|2022-06-17 11:58:30|89.79||89.78||89.79||89.78||0
1655467120000|2022-06-17 11:58:40|89.77|89.72|89.77|89.72|89.77|89.72|89.77|89.72|0
1655467140000|2022-06-17 11:59:00|89.78||89.75||89.78||89.75||0
1655467150000|2022-06-17 11:59:10|89.77|89.73|89.77|89.74|89.77|89.74|89.76|89.73|3366
1655467160000|2022-06-17 11:59:20|89.78|89.75|89.81|89.77|89.81|89.77|89.78|89.73|18400
1655467170000|2022-06-17 11:59:30|89.8|89.74|89.78|89.74|89.8|89.77|89.78|89.74|0
1655467210000|2022-06-17 12:00:10|89.77||89.78||89.78||89.77||715
1655467220000|2022-06-17 12:00:20|89.8|89.75|89.89|89.84|89.9|89.85|89.8|89.75|4825
1655467230000|2022-06-17 12:00:30|89.88|89.83|89.85|89.81|89.88|89.85|89.85|89.81|12975
1655467240000|2022-06-17 12:00:40||89.82||89.81||89.82||89.81|0
1655467260000|2022-06-17 12:01:00|89.86|89.82|89.91|89.87|89.94|89.87|89.86|89.82|5973
1655467290000|2022-06-17 12:01:30|89.9|89.86|89.86|89.84|89.9|89.86|89.86|89.83|6401
1655467300000|2022-06-17 12:01:40|89.87|89.85|89.88|89.84|89.92|89.86|89.87|89.84|3337
1655467310000|2022-06-17 12:01:50|89.87|89.83|89.94|89.89|89.95|89.91|89.85|89.83|23935
1655467320000|2022-06-17 12:02:00|89.93|89.9|89.94|89.89|89.95|89.9|89.93|89.89|0
1655467330000|2022-06-17 12:02:10|89.93|89.9|89.91|89.89|89.93|89.9|89.91|89.89|20000
1655467340000|2022-06-17 12:02:20|89.9|89.87|89.9|89.87|89.91|89.87|89.9|89.87|1688
1655467360000|2022-06-17 12:02:40|89.87|89.84|89.88|89.84|89.9|89.84|89.87|89.83|2034
1655467380000|2022-06-17 12:03:00|||||||||5
1655467390000|2022-06-17 12:03:10|89.87|89.83|89.82|89.77|89.87|89.83|89.82|89.77|9352
1655467400000|2022-06-17 12:03:20|89.83|89.78|89.82|89.78|89.83|89.78|89.82|89.78|1000
1655467430000|2022-06-17 12:03:50|89.81|89.77|89.78|89.73|89.82|89.79|89.78|89.72|6159
1655467440000|2022-06-17 12:04:00|89.77|89.72|89.75|89.69|89.77|89.72|89.73|89.67|0
1655467450000|2022-06-17 12:04:10|89.76|89.7|89.76|89.7|89.76|89.72|89.76|89.69|0
1655467460000|2022-06-17 12:04:20||89.71||89.7||89.71||89.7|0
1655467470000|2022-06-17 12:04:30||89.72||89.73||89.73||89.72|0
1655467480000|2022-06-17 12:04:40|89.78|89.74|89.82|89.77|89.83|89.78|89.78|89.74|2323
1655467490000|2022-06-17 12:04:50|89.83|89.78|89.83|89.78|89.83|89.78|89.83|89.78|0
1655467500000|2022-06-17 12:05:00|89.82|89.77|89.82|89.77|89.82|89.77|89.82|89.77|0
1655467510000|2022-06-17 12:05:10|89.83|89.78|89.78|89.73|89.83|89.78|89.78|89.72|2563
1655467530000|2022-06-17 12:05:30|||||||||1132
1655467550000|2022-06-17 12:05:50|89.77||89.77||89.78||89.77||0
1655467580000|2022-06-17 12:06:20||89.74||89.74||89.74||89.74|0
1655467610000|2022-06-17 12:06:50|89.76|89.75|89.78|89.74|89.78|89.75|89.76|89.74|4148
1655467620000|2022-06-17 12:07:00|89.77|89.73|89.74|89.69|89.77|89.73|89.74|89.68|1220
1655467630000|2022-06-17 12:07:10|89.75|89.71|89.86|89.8|89.86|89.81|89.75|89.71|5958
1655467640000|2022-06-17 12:07:20|89.85|89.79|89.84|89.78|89.85|89.79|89.84|89.78|5
1655467650000|2022-06-17 12:07:30|89.83|89.77|89.81|89.75|89.83|89.77|89.8|89.74|7366
1655467660000|2022-06-17 12:07:40|89.8|89.76|89.81|89.76|89.81|89.77|89.8|89.76|0
1655467670000|2022-06-17 12:07:50|||||||||1000
1655467680000|2022-06-17 12:08:00|89.82|89.77|89.83|89.79|89.83|89.8|89.81|89.77|4130
1655467690000|2022-06-17 12:08:10|89.82|89.8|89.86|89.8|89.88|89.83|89.82|89.79|6180
1655467700000|2022-06-17 12:08:20||89.81||89.81||89.81||89.8|0
1655467710000|2022-06-17 12:08:30|89.85|89.8|89.84|89.8|89.85|89.8|89.84|89.8|1126
1655467720000|2022-06-17 12:08:40|89.83|89.82|89.83|89.78|89.83|89.82|89.83|89.78|1764
1655467730000|2022-06-17 12:08:50|89.82|89.79|89.81|89.78|89.82|89.79|89.81|89.78|909
1655467740000|2022-06-17 12:09:00|89.79|89.77|89.77|89.71|89.79|89.77|89.76|89.69|6959
1655467750000|2022-06-17 12:09:10|89.78|89.72|89.81|89.77|89.85|89.79|89.78|89.72|4844
1655467760000|2022-06-17 12:09:20|89.83||89.82||89.83||89.82||0
1655467770000|2022-06-17 12:09:30|89.81|89.76|89.76|89.71|89.81|89.76|89.76|89.71|12752
1655467780000|2022-06-17 12:09:40|89.75|89.7|89.74|89.69|89.76|89.7|89.74|89.67|1308
1655467790000|2022-06-17 12:09:50|89.73|89.7|89.71|89.67|89.74|89.72|89.71|89.66|4051
1655467810000|2022-06-17 12:10:10|89.7|89.65|89.65|89.6|89.7|89.65|89.65|89.58|1569
1655467820000|2022-06-17 12:10:20||89.61||89.61||89.61||89.61|0
1655467850000|2022-06-17 12:10:50|89.66|89.62|89.67|89.61|89.69|89.64|89.66|89.61|166
1655467860000|2022-06-17 12:11:00||89.62||89.62||89.62||89.62|0
1655467870000|2022-06-17 12:11:10|89.69|89.64|89.77|89.72|89.78|89.73|89.69|89.62|1129
1655467880000|2022-06-17 12:11:20|89.78|89.73|89.77|89.72|89.78|89.73|89.76|89.72|0
1655467890000|2022-06-17 12:11:30|89.76||89.78||89.78||89.76||0
1655467900000|2022-06-17 12:11:40|89.79|89.73|89.79|89.74|89.81|89.74|89.79|89.72|0
1655467910000|2022-06-17 12:11:50||89.75||89.74||89.75||89.74|0
1655467920000|2022-06-17 12:12:00|89.78||89.78||89.79||89.78||18
1655467950000|2022-06-17 12:12:30|89.77|89.72|89.76|89.72|89.77|89.72|89.74|89.71|2399
1655467960000|2022-06-17 12:12:40|89.77||89.77||89.78||89.76||0
1655467970000|2022-06-17 12:12:50|89.78|89.73|89.77|89.71|89.78|89.74|89.76|89.71|0
1655467980000|2022-06-17 12:13:00||89.72||89.72||89.72||89.72|0
1655467990000|2022-06-17 12:13:10|89.76||89.76||89.76||89.76||0
1655468000000|2022-06-17 12:13:20|89.75|89.71|89.75|89.72|89.75|89.72|89.75|89.71|2536
1655468010000|2022-06-17 12:13:30|89.76||89.76||89.76||89.76||1204
1655468020000|2022-06-17 12:13:40|||||||||4000
1655468030000|2022-06-17 12:13:50|89.74|89.71|89.73|89.68|89.74|89.71|89.73|89.68|6908
1655468040000|2022-06-17 12:14:00|89.72|89.67|89.69|89.64|89.73|89.68|89.69|89.64|3811
1655468050000|2022-06-17 12:14:10|89.7|89.65|89.7|89.66|89.7|89.66|89.7|89.65|44
1655468060000|2022-06-17 12:14:20|89.69|89.64|89.82|89.77|89.84|89.79|89.68|89.62|23869
1655468070000|2022-06-17 12:14:30|89.83||89.83||89.83||89.83||0
1655468080000|2022-06-17 12:14:40||89.79||89.77||89.79||89.77|0
1655468090000|2022-06-17 12:14:50||89.78||89.78||89.78||89.77|0
1655468100000|2022-06-17 12:15:00|89.82|89.77|89.83|89.78|89.83|89.78|89.82|89.77|9000
1655468110000|2022-06-17 12:15:10|89.84|89.79|89.89|89.83|89.89|89.86|89.84|89.79|8347
1655468120000|2022-06-17 12:15:20|89.9|89.84|89.95|89.91|89.96|89.91|89.9|89.84|7635
1655468130000|2022-06-17 12:15:30|89.96||89.95||89.96||89.95||10
1655468140000|2022-06-17 12:15:40|89.96|89.9|89.96|89.91|89.96|89.91|89.92|89.87|6593
1655468150000|2022-06-17 12:15:50|89.95|89.9|89.91|89.84|89.95|89.9|89.91|89.83|1557
1655468160000|2022-06-17 12:16:00|89.9||89.91||89.91||89.9||0
1655468170000|2022-06-17 12:16:10|89.9||89.89||89.9||89.88||0
1655468180000|2022-06-17 12:16:20|89.9||89.9||89.9||89.9||0
1655468200000|2022-06-17 12:16:40|||||||||3561
1655468210000|2022-06-17 12:16:50|89.91|89.86|89.91|89.85|89.92|89.86|89.9|89.84|0
1655468230000|2022-06-17 12:17:10|89.92|89.86|89.99|89.93|90|89.97|89.92|89.86|16940
1655468240000|2022-06-17 12:17:20|||||||||2759
1655468250000|2022-06-17 12:17:30|90|89.95|90.04|89.99|90.08|90.01|90|89.95|28597
1655468260000|2022-06-17 12:17:40|90.02|89.98|90.02|89.99|90.02|89.99|89.99|89.97|10199
1655468290000|2022-06-17 12:18:10|90.03|90|90.03|89.99|90.06|90.01|90.01|89.98|17231
1655468310000|2022-06-17 12:18:30|90.02||90.03||90.03||90.02||0
1655468320000|2022-06-17 12:18:40|90.02|89.98|90.02|89.97|90.02|89.98|90|89.97|9153
1655468360000|2022-06-17 12:19:20|90.03|89.98|90.03|89.98|90.03|89.99|90.03|89.98|1000
1655468370000|2022-06-17 12:19:30|||||||||144
1655468380000|2022-06-17 12:19:40||90||90||90||90|810
1655468390000|2022-06-17 12:19:50|90.05|90.02|90.14|90.1|90.15|90.1|90.05|90|21185
1655468400000|2022-06-17 12:20:00|90.13|90.08|90.11|90.07|90.13|90.1|90.08|90.07|28876
1655468410000|2022-06-17 12:20:10|90.1||90.11||90.11||90.1||1850
1655468420000|2022-06-17 12:20:20|90.12|90.08|90.12|90.08|90.12|90.08|90.1|90.07|0
1655468440000|2022-06-17 12:20:40|90.13|90.09|90.13|90.09|90.13|90.1|90.13|90.08|0
1655468460000|2022-06-17 12:21:00|90.14|90.1|90.13|90.09|90.15|90.1|90.13|90.09|0
1655468470000|2022-06-17 12:21:10||90.1||90.09||90.1||90.09|0
1655468480000|2022-06-17 12:21:20||90.1||90.1||90.1||90.1|0
1655468490000|2022-06-17 12:21:30||90.11||90.1||90.12||90.1|5564
1655468500000|2022-06-17 12:21:40|90.12|90.09|90.12|90.09|90.13|90.09|90.11|90.09|2708
1655468510000|2022-06-17 12:21:50|90.13||90.13||90.13||90.12||0
1655468520000|2022-06-17 12:22:00|90.12|90.07|90.11|90.09|90.12|90.09|90.08|90.05|18238
1655468530000|2022-06-17 12:22:10||90.07||90.07||90.08||90.07|0
1655468540000|2022-06-17 12:22:20|90.1||90.11||90.11||90.1||0
1655468550000|2022-06-17 12:22:30|90.1||90.1||90.1||90.1||0
1655468560000|2022-06-17 12:22:40|90.09|90.05|90.07|90.03|90.1|90.05|90.06|90.03|17223
1655468570000|2022-06-17 12:22:50|90.08||90.08||90.08||90.08||0
1655468580000|2022-06-17 12:23:00|90.07|90.01|90.05|90|90.07|90.03|90.05|90|15841
1655468590000|2022-06-17 12:23:10|90.06|90.02|90.04|90|90.07|90.02|90.04|90|0
1655468600000|2022-06-17 12:23:20|90.03||90.03||90.03||90.03||602
1655468610000|2022-06-17 12:23:30|90.02|89.99|90.03|90|90.03|90.01|89.98|89.94|45367
1655468620000|2022-06-17 12:23:40|90.02|89.98|90.02|89.98|90.03|89.98|90.02|89.98|721
1655468640000|2022-06-17 12:24:00|90.01||90.01||90.01||90.01||0
1655468660000|2022-06-17 12:24:20|||||||||55123
1655468670000|2022-06-17 12:24:30|90||90||90.01||90||0
1655468680000|2022-06-17 12:24:40|89.99|89.96|89.97|89.95|89.99|89.96|89.97|89.94|6485
1655468690000|2022-06-17 12:24:50||89.94||89.94||89.94||89.94|0
1655468700000|2022-06-17 12:25:00|89.99|89.96|90|89.96|90.01|89.96|89.99|89.96|12413
1655468720000|2022-06-17 12:25:20|89.98|89.94|90|89.97|90|89.97|89.98|89.94|0
1655468780000|2022-06-17 12:26:20|||||||||751
1655468800000|2022-06-17 12:26:40|89.98|89.95|90.01|90|90.01|90|89.98|89.95|2622
1655468810000|2022-06-17 12:26:50|90.02|90.02|90.15|90.12|90.15|90.12|90.02|90.02|13188
1655468820000|2022-06-17 12:27:00|90.14|90.1|90.11|90.06|90.14|90.1|90.1|90.06|9908
1655468840000|2022-06-17 12:27:20|90.13|90.08|90.13|90.08|90.13|90.08|90.13|90.08|0
1655468850000|2022-06-17 12:27:30|90.14|90.1|90.13|90.1|90.15|90.1|90.13|90.08|0
1655468870000|2022-06-17 12:27:50|90.12|90.08|90.13|90.1|90.13|90.1|90.1|90.06|3399
1655468910000|2022-06-17 12:28:30|||||||||781
1655468940000|2022-06-17 12:29:00|90.14|90.11|90.15|90.11|90.15|90.11|90.14|90.11|1135
1655468950000|2022-06-17 12:29:10||90.1||90.1||90.1||90.1|10650
1655468960000|2022-06-17 12:29:20|90.14|90.12|90.14|90.12|90.14|90.12|90.14|90.12|0
1655468970000|2022-06-17 12:29:30|||||||||110
1655468980000|2022-06-17 12:29:40||90.13||90.12||90.13||90.12|786
1655468990000|2022-06-17 12:29:50|90.15|90.14|90.21|90.19|90.21|90.19|90.15|90.14|18283
1655469000000|2022-06-17 12:30:00|90.2|90.17|90.18|90.14|90.2|90.17|90.17|90.14|3043
1655469010000|2022-06-17 12:30:10|90.2|90.15|90.19|90.15|90.22|90.17|90.19|90.15|110
1655469020000|2022-06-17 12:30:20|90.22|90.16|90.23|90.18|90.24|90.18|90.22|90.15|1143
1655469030000|2022-06-17 12:30:30|90.21||90.21||90.21||90.21||10177
1655469040000|2022-06-17 12:30:40|||||||||301
1655469050000|2022-06-17 12:30:50||90.2||90.2||90.2||90.2|0
1655469060000|2022-06-17 12:31:00|||||||||7000
1655469080000|2022-06-17 12:31:20|90.22|90.21|90.22|90.2|90.22|90.21|90.22|90.2|166
1655469090000|2022-06-17 12:31:30|||||||||5
1655469110000|2022-06-17 12:31:50|90.21|90.19|90.18|90.14|90.21|90.19|90.18|90.14|11604
1655469120000|2022-06-17 12:32:00|||||||||5
1655469130000|2022-06-17 12:32:10|90.17|90.12|90.06|89.99|90.17|90.12|90.06|89.99|4267
1655469140000|2022-06-17 12:32:20||90||89.99||90||89.99|3
1655469150000|2022-06-17 12:32:30|89.99|89.98|89.97|89.94|90.02|89.99|89.97|89.93|37828
1655469160000|2022-06-17 12:32:40|89.96|89.93|89.91|89.87|89.97|89.93|89.91|89.87|6137
1655469170000|2022-06-17 12:32:50|89.9|89.88|89.85|89.8|89.9|89.88|89.85|89.8|19200
1655469180000|2022-06-17 12:33:00|89.84|89.79|89.84|89.82|89.84|89.82|89.83|89.79|0
1655469190000|2022-06-17 12:33:10|89.86|89.83|89.9|89.85|89.9|89.85|89.79|89.74|16378
1655469200000|2022-06-17 12:33:20|89.86||89.86||89.86||89.86||11059
1655469220000|2022-06-17 12:33:40|89.85|89.81|89.85|89.81|89.86|89.81|89.85|89.81|1465
1655469230000|2022-06-17 12:33:50|89.84||89.84||89.84||89.84||1096
1655469260000|2022-06-17 12:34:20|||||||||1386
1655469280000|2022-06-17 12:34:40|89.83|89.78|89.81|89.76|89.83|89.78|89.81|89.75|844
1655469290000|2022-06-17 12:34:50|89.83|89.75|89.83|89.78|89.86|89.81|89.81|89.75|3891
1655469300000|2022-06-17 12:35:00||89.8||89.8||89.8||89.8|0
1655469310000|2022-06-17 12:35:10|89.81|89.78|89.81|89.78|89.82|89.78|89.8|89.75|2953
1655469320000|2022-06-17 12:35:20||89.79||89.79||89.79||89.78|0
1655469340000|2022-06-17 12:35:40|89.83|89.8|89.9|89.87|89.9|89.87|89.83|89.79|627
1655469350000|2022-06-17 12:35:50|||||||||2500
1655469370000|2022-06-17 12:36:10|89.89||89.89||89.89||89.89||0
1655469400000|2022-06-17 12:36:40|89.9|89.88|89.9|89.87|89.93|89.89|89.89|89.87|21735
1655469410000|2022-06-17 12:36:50|89.89|89.88|89.89|89.88|89.89|89.88|89.89|89.88|0
1655469440000|2022-06-17 12:37:20|89.9|89.89|89.94|89.91|89.97|89.91|89.9|89.89|4518
1655469450000|2022-06-17 12:37:30||89.93||89.91||89.93||89.91|0
1655469460000|2022-06-17 12:37:40|||||||||6
1655469470000|2022-06-17 12:37:50||89.92||89.92||89.92||89.92|178
1655469490000|2022-06-17 12:38:10|89.97|89.94|89.97|89.93|90|89.94|89.95|89.92|232
1655469510000|2022-06-17 12:38:30|89.96||89.96||89.96||89.96||0
1655469520000|2022-06-17 12:38:40|||||||||55
1655469530000|2022-06-17 12:38:50|89.95||89.96||89.96||89.95||106
1655469540000|2022-06-17 12:39:00|89.95|89.92|89.89|89.85|89.95|89.92|89.89|89.85|12150
1655469550000|2022-06-17 12:39:10|89.9|89.86|89.88|89.85|89.91|89.87|89.87|89.85|12036
1655469560000|2022-06-17 12:39:20|89.9|89.86|90.04|90|90.05|90|89.9|89.86|35768
1655469570000|2022-06-17 12:39:30|90.05|89.99|90.04|90|90.05|90|90.04|89.99|0
1655469580000|2022-06-17 12:39:40|90.03||90.03||90.03||90.03||0
1655469590000|2022-06-17 12:39:50|||||||||127
1655469610000|2022-06-17 12:40:10|90.02|89.97|90|89.96|90.02|89.97|90|89.96|1828
1655469620000|2022-06-17 12:40:20|90.01||90.01||90.01||90.01||4705
1655469630000|2022-06-17 12:40:30|90.02|89.97|90.02|89.96|90.03|89.98|90.02|89.96|0
1655469640000|2022-06-17 12:40:40|90.01|89.97|90.02|89.97|90.02|89.97|90|89.97|0
1655469650000|2022-06-17 12:40:50|90|89.96|90|89.94|90|89.96|89.98|89.94|3730
1655469660000|2022-06-17 12:41:00|89.99|89.95|89.99|89.96|90|89.97|89.98|89.94|55363
1655469670000|2022-06-17 12:41:10|89.97|89.94|89.95|89.91|89.97|89.94|89.95|89.91|1014
1655469680000|2022-06-17 12:41:20|89.94|89.9|89.95|89.9|89.95|89.91|89.93|89.88|0
1655469740000|2022-06-17 12:42:20|89.97|89.91|90.03|90.01|90.05|90.01|89.97|89.91|988
1655469750000|2022-06-17 12:42:30|90.02|89.99|90.01|89.99|90.02|89.99|90.01|89.99|8
1655469760000|2022-06-17 12:42:40||90||89.99||90||89.99|0
1655469770000|2022-06-17 12:42:50||90||90||90||90|0
1655469780000|2022-06-17 12:43:00|90.03|90.01|90.1|90.03|90.11|90.05|90.03|90.01|1703
1655469790000|2022-06-17 12:43:10|90.09||90.09||90.09||90.09||0
1655469800000|2022-06-17 12:43:20|90.1|90.04|90.09|90.05|90.1|90.05|90.09|90.04|0
1655469810000|2022-06-17 12:43:30||90.04||90.04||90.04||90.04|0
1655469820000|2022-06-17 12:43:40|90.1|90.05|90.13|90.06|90.15|90.11|90.1|90.05|36848
1655469830000|2022-06-17 12:43:50|90.12|90.08|90.11|90.09|90.12|90.1|90.11|90.08|3949
1655469840000|2022-06-17 12:44:00|90.13||90.13||90.13||90.12||0
1655469850000|2022-06-17 12:44:10|||||||||1
1655469890000|2022-06-17 12:44:50|90.12|90.08|90.1|90.05|90.12|90.08|90.08|90.05|5909
1655469900000|2022-06-17 12:45:00|90.08|90.03|90.04|89.99|90.08|90.03|90.04|89.99|2601
1655469910000|2022-06-17 12:45:10|90.03|90.02|90.04|89.99|90.06|90.02|90.02|89.97|7216
1655469920000|2022-06-17 12:45:20|90.03|89.98|90.01|89.97|90.03|89.98|90.01|89.97|0
1655469930000|2022-06-17 12:45:30|90.02|89.98|90.06|90.02|90.06|90.02|90.02|89.98|16651
1655469950000|2022-06-17 12:45:50|90.07|90.03|90.06|90.02|90.08|90.04|90.05|90.02|1212
1655469960000|2022-06-17 12:46:00|90.05||90.05||90.05||90.04||0
1655469990000|2022-06-17 12:46:30|90.04|89.99|90|89.93|90.05|89.99|90|89.93|1043
1655470000000|2022-06-17 12:46:40||89.94||89.94||89.94||89.94|4600
1655470010000|2022-06-17 12:46:50|90.01|89.93|90.02|89.98|90.03|89.99|90.01|89.93|6945
1655470020000|2022-06-17 12:47:00|90.03|89.99|90.03|89.98|90.05|90|90.03|89.96|2965
1655470030000|2022-06-17 12:47:10|||||||||607
1655470040000|2022-06-17 12:47:20|90.02|89.96|90|89.98|90.03|89.98|89.98|89.92|8523
1655470060000|2022-06-17 12:47:40|89.99|89.97|89.96|89.91|89.99|89.97|89.96|89.9|2853
1655470070000|2022-06-17 12:47:50|89.94|89.89|89.9|89.83|89.96|89.89|89.9|89.83|3071
1655470080000|2022-06-17 12:48:00|89.92|89.84|89.87|89.84|89.93|89.86|89.87|89.84|0
1655470110000|2022-06-17 12:48:30|89.86|89.81|89.84|89.79|89.87|89.84|89.84|89.78|7
1655470120000|2022-06-17 12:48:40||89.78||89.77||89.78||89.77|0
1655470130000|2022-06-17 12:48:50||89.78||89.78||89.78||89.77|0
1655470140000|2022-06-17 12:49:00||89.8||89.8||89.8||89.8|0
1655470150000|2022-06-17 12:49:10|89.82|89.81|89.85|89.81|89.87|89.83|89.82|89.8|7211
1655470160000|2022-06-17 12:49:20|89.86||89.86||89.86||89.86||6677
1655470180000|2022-06-17 12:49:40||89.82||89.82||89.82||89.82|0
1655470190000|2022-06-17 12:49:50|89.85|89.81|89.86|89.81|89.86|89.81|89.81|89.76|7132
1655470200000|2022-06-17 12:50:00|89.85|89.8|89.94|89.91|89.94|89.93|89.85|89.8|27649
1655470210000|2022-06-17 12:50:10|89.97|89.93|89.96|89.92|89.97|89.94|89.96|89.91|8003
1655470230000|2022-06-17 12:50:30||89.93||89.93||89.93||89.93|1891
1655470240000|2022-06-17 12:50:40|89.97|89.94|90|89.96|90|89.97|89.97|89.94|703
1655470260000|2022-06-17 12:51:00|89.99|89.95|90|89.96|90|89.96|89.99|89.93|1
1655470270000|2022-06-17 12:51:10|89.99|89.95|89.98|89.93|90|89.95|89.95|89.91|2764
1655470280000|2022-06-17 12:51:20||89.94||89.94||89.94||89.94|0
1655470290000|2022-06-17 12:51:30|89.97|89.95|89.97|89.92|89.98|89.95|89.93|89.91|16567
1655470300000|2022-06-17 12:51:40|89.98||89.97||89.98||89.97||0
1655470310000|2022-06-17 12:51:50||89.93||89.94||89.94||89.93|0
1655470330000|2022-06-17 12:52:10||89.95||89.95||89.95||89.95|0
1655470340000|2022-06-17 12:52:20|89.96|89.92|89.95|89.92|89.96|89.92|89.95|89.92|885
1655470350000|2022-06-17 12:52:30|89.94||89.95||89.95||89.94||0
1655470370000|2022-06-17 12:52:50|89.94||89.95||89.95||89.94||0
1655470390000|2022-06-17 12:53:10|89.94||89.94||89.94||89.94||557
1655470400000|2022-06-17 12:53:20|||||||||18082
1655470410000|2022-06-17 12:53:30|89.95|89.93|90|89.96|90|89.97|89.95|89.93|8498
1655470420000|2022-06-17 12:53:40|89.99|89.93|89.96|89.92|89.99|89.93|89.96|89.92|1657
1655470430000|2022-06-17 12:53:50|89.97|89.94|89.96|89.92|89.97|89.94|89.96|89.92|220
1655470440000|2022-06-17 12:54:00|89.97|89.93|90.02|89.99|90.05|89.99|89.97|89.93|1136
1655470450000|2022-06-17 12:54:10|90.01|90|90.05|90|90.07|90.02|90.01|90|7599
1655470460000|2022-06-17 12:54:20|90.07|90.01|90.07|90.02|90.07|90.02|90.07|90.01|0
1655470470000|2022-06-17 12:54:30|90.09|90.03|90.11|90.05|90.12|90.06|90.08|90.02|0
1655470480000|2022-06-17 12:54:40|90.09||90.11||90.11||90.09||0
1655470490000|2022-06-17 12:54:50|90.13|90.06|90.13|90.06|90.13|90.08|90.12|90.06|24
1655470500000|2022-06-17 12:55:00||90.07||90.08||90.09||90.07|0
1655470510000|2022-06-17 12:55:10|90.14|90.09|90.13|90.1|90.17|90.12|90.11|90.08|4662
1655470520000|2022-06-17 12:55:20|90.12|90.08|90.15|90.09|90.15|90.09|90.08|90.05|2096
1655470530000|2022-06-17 12:55:30|90.14||90.15||90.15||90.14||0
1655470540000|2022-06-17 12:55:40|90.14|90.11|90.14|90.09|90.16|90.11|90.14|90.09|0
1655470560000|2022-06-17 12:56:00|90.15|90.1|90.15|90.1|90.15|90.1|90.14|90.1|0
1655470570000|2022-06-17 12:56:10|90.14||90.14||90.14||90.14||0
1655470580000|2022-06-17 12:56:20|90.15|90.11|90.22|90.18|90.22|90.18|90.15|90.11|8143
1655470590000|2022-06-17 12:56:30||90.19||90.18||90.19||90.18|3804
1655470600000|2022-06-17 12:56:40|90.21|90.17|90.13|90.08|90.21|90.18|90.13|90.08|9091
1655470610000|2022-06-17 12:56:50|90.14|90.09|90.11|90.05|90.14|90.09|90.11|90.04|0
1655470620000|2022-06-17 12:57:00|90.09|90.04|90.13|90.06|90.14|90.07|90.06|90.01|706
1655470630000|2022-06-17 12:57:10|90.11|90.04|90.1|90.04|90.12|90.04|90.1|90.04|792
1655470640000|2022-06-17 12:57:20|90.11|90.05|90.15|90.09|90.15|90.09|90.11|90.05|6653
1655470650000|2022-06-17 12:57:30|90.16|90.1|90.16|90.1|90.18|90.11|90.16|90.1|0
1655470660000|2022-06-17 12:57:40|90.17|90.11|90.17|90.11|90.2|90.13|90.17|90.1|0
1655470680000|2022-06-17 12:58:00|90.19|90.12|90.16|90.12|90.19|90.13|90.14|90.12|2981
1655470690000|2022-06-17 12:58:10|90.13|90.1|90.13|90.07|90.16|90.1|90.11|90.06|3505
1655470700000|2022-06-17 12:58:20|90.11|90.05|90.09|90.03|90.11|90.05|90.09|90.02|2688
1655470710000|2022-06-17 12:58:30|90.08|90.01|90.01|89.96|90.08|90.01|90.01|89.96|30593
1655470720000|2022-06-17 12:58:40||89.97||89.97||89.97||89.96|0
1655470740000|2022-06-17 12:59:00|89.92|89.96|90.01|89.98|90.01|89.98|89.92|89.91|78645
1655470750000|2022-06-17 12:59:10|90.04|89.97|90.08|90.02|90.09|90.03|90.04|89.96|6896
1655470760000|2022-06-17 12:59:20|90.09|90.03|90.09|90.02|90.11|90.05|90.07|90.02|0
1655470770000|2022-06-17 12:59:30||90.03||90.02||90.03||90.02|0
1655470780000|2022-06-17 12:59:40|90.08|90.03|90.09|90.04|90.09|90.04|90.08|90.02|30
1655470800000|2022-06-17 13:00:00|90.08||90.09||90.09||90.08||2
1655470830000|2022-06-17 13:00:30|90.1|90.06|90.14|90.09|90.18|90.11|90.1|90.06|14633
1655470840000|2022-06-17 13:00:40|90.13|90.08|90.14|90.08|90.15|90.08|90.07|90.04|6287
1655470850000|2022-06-17 13:00:50|90.13|90.1|90.13|90.09|90.14|90.1|90.13|90.06|0
1655470870000|2022-06-17 13:01:10|90.14|90.1|90.14|90.1|90.14|90.1|90.14|90.1|0
1655470880000|2022-06-17 13:01:20||90.11||90.11||90.11||90.11|27763
1655470890000|2022-06-17 13:01:30|90.16|90.1|90.22|90.17|90.22|90.19|90.16|90.1|8044
1655470900000|2022-06-17 13:01:40|90.21|90.19|90.17|90.11|90.21|90.19|90.17|90.1|33546
1655470910000|2022-06-17 13:01:50|90.18|90.12|90.16|90.11|90.18|90.12|90.14|90.11|0
1655470920000|2022-06-17 13:02:00|90.17|90.12|90.2|90.16|90.2|90.16|90.17|90.12|2504
1655470930000|2022-06-17 13:02:10|90.21|90.14|90.22|90.17|90.22|90.18|90.21|90.14|0
1655470940000|2022-06-17 13:02:20|90.23|90.19|90.27|90.22|90.31|90.24|90.23|90.17|14731
1655470950000|2022-06-17 13:02:30|90.25|90.21|90.25|90.21|90.25|90.21|90.25|90.21|0
1655470960000|2022-06-17 13:02:40||90.23||90.23||90.23||90.23|8665
1655470970000|2022-06-17 13:02:50|90.27|90.24|90.29|90.24|90.3|90.24|90.27|90.23|9
1655470980000|2022-06-17 13:03:00|90.27|90.23|90.22|90.17|90.27|90.23|90.22|90.15|3647
1655471010000|2022-06-17 13:03:30|90.21||90.2||90.21||90.2||348
1655471020000|2022-06-17 13:03:40|90.22|90.18|90.23|90.17|90.24|90.18|90.22|90.17|0
1655471030000|2022-06-17 13:03:50|90.21||90.2||90.21||90.2||0
1655471050000|2022-06-17 13:04:10|90.19|90.14|90.14|90.11|90.19|90.15|90.13|90.08|4878
1655471060000|2022-06-17 13:04:20|90.15|90.09|90.13|90.1|90.15|90.13|90.13|90.09|3552
1655471090000|2022-06-17 13:04:50|90.08|90.08|90.09|90.04|90.11|90.08|90.08|90.03|7118
1655471110000|2022-06-17 13:05:10|90.11|90.06|90.13|90.09|90.15|90.09|90.11|90.06|12031
1655471120000|2022-06-17 13:05:20|90.12|90.11|90.09|90.06|90.12|90.11|90.09|90.06|897
1655471140000|2022-06-17 13:05:40|90.08|90.04|90.05|89.99|90.08|90.04|90.05|89.99|2797
1655471150000|2022-06-17 13:05:50||90.01||90.01||90.01||90.01|0
1655471160000|2022-06-17 13:06:00||90.02||90.03||90.03||90.02|4873
1655471170000|2022-06-17 13:06:10|90.04|90.01|89.97|89.92|90.05|90.01|89.97|89.92|6174
1655471180000|2022-06-17 13:06:20||89.93||89.93||89.93||89.92|0
1655471190000|2022-06-17 13:06:30|89.96||89.96||89.96||89.96||25
1655471200000|2022-06-17 13:06:40|89.95||89.96||89.96||89.95||0
1655471210000|2022-06-17 13:06:50|89.95|89.9|89.91|89.86|89.95|89.9|89.9|89.85|9
1655471220000|2022-06-17 13:07:00|89.89|89.85|89.86|89.8|89.89|89.85|89.85|89.78|200
1655471230000|2022-06-17 13:07:10|89.85|89.81|89.93|89.88|89.93|89.88|89.85|89.81|22772
1655471240000|2022-06-17 13:07:20|89.92|89.87|89.86|89.82|89.93|89.87|89.86|89.82|7821
1655471250000|2022-06-17 13:07:30|89.89|89.83|89.94|89.88|89.94|89.88|89.89|89.83|149
1655471260000|2022-06-17 13:07:40|||||||||1161
1655471270000|2022-06-17 13:07:50|89.92|89.86|89.92|89.88|89.92|89.88|89.92|89.86|0
1655471280000|2022-06-17 13:08:00|89.93|89.86|89.87|89.81|89.93|89.86|89.86|89.8|34362
1655471290000|2022-06-17 13:08:10|89.86|89.83|89.86|89.83|89.86|89.83|89.86|89.83|20
1655471300000|2022-06-17 13:08:20|89.85|89.81|89.83|89.81|89.86|89.81|89.83|89.81|407
1655471310000|2022-06-17 13:08:30||89.82||89.81||89.82||89.81|2500
1655471320000|2022-06-17 13:08:40|89.81|89.79|89.83|89.81|89.83|89.81|89.81|89.77|27450
1655471330000|2022-06-17 13:08:50|89.85|89.79|89.84|89.79|89.85|89.82|89.84|89.79|2805
1655471340000|2022-06-17 13:09:00|89.85|89.8|89.94|89.88|89.94|89.88|89.85|89.8|7964
1655471350000|2022-06-17 13:09:10|89.92||89.91||89.92||89.91||1000
1655471360000|2022-06-17 13:09:20|89.9|89.85|89.89|89.84|89.91|89.85|89.89|89.84|721
1655471370000|2022-06-17 13:09:30||89.86||89.86||89.86||89.86|0
1655471380000|2022-06-17 13:09:40|89.88|89.83|89.84|89.8|89.88|89.83|89.83|89.8|1928
1655471390000|2022-06-17 13:09:50|||||||||20400
1655471400000|2022-06-17 13:10:00|89.83|89.81|89.83|89.79|89.83|89.82|89.81|89.79|0
1655471410000|2022-06-17 13:10:10|89.82||89.82||89.82||89.82||0
1655471420000|2022-06-17 13:10:20|89.81||89.82||89.82||89.81||0
1655471430000|2022-06-17 13:10:30|89.81||89.81||89.82||89.81||0
1655471460000|2022-06-17 13:11:00|89.8|89.76|89.81|89.78|89.81|89.78|89.8|89.75|1277
1655471470000|2022-06-17 13:11:10|89.8|89.75|89.79|89.76|89.8|89.76|89.79|89.73|603
1655471480000|2022-06-17 13:11:20|89.81|89.78|89.81|89.77|89.81|89.78|89.81|89.76|0
1655471490000|2022-06-17 13:11:30||89.76||89.76||89.76||89.76|0
1655471500000|2022-06-17 13:11:40||89.77||89.77||89.77||89.77|0
1655471530000|2022-06-17 13:12:10|89.8|89.76|89.76|89.73|89.8|89.77|89.76|89.73|9993
1655471540000|2022-06-17 13:12:20|89.75|89.72|89.76|89.72|89.76|89.72|89.75|89.72|3747
1655471550000|2022-06-17 13:12:30|89.75|89.69|89.72|89.7|89.75|89.7|89.72|89.69|1073
1655471560000|2022-06-17 13:12:40|89.73||89.72||89.73||89.72||2754
1655471570000|2022-06-17 13:12:50|89.73|89.71|89.75|89.71|89.75|89.71|89.73|89.7|0
1655471580000|2022-06-17 13:13:00||89.7||89.72||89.72||89.69|0
1655471590000|2022-06-17 13:13:10|89.76|89.73|89.76|89.72|89.76|89.73|89.76|89.72|0
1655471620000|2022-06-17 13:13:40|89.74||89.74||89.74||89.74||0
1655471640000|2022-06-17 13:14:00|89.76|89.73|89.81|89.77|89.81|89.79|89.76|89.73|40632
1655471650000|2022-06-17 13:14:10||89.78||89.78||89.8||89.78|0
1655471670000|2022-06-17 13:14:30|89.82|89.81|89.82|89.8|89.82|89.81|89.81|89.78|3043
1655471680000|2022-06-17 13:14:40||89.81||89.81||89.81||89.81|16181
1655471710000|2022-06-17 13:15:10|89.81|89.8|89.82|89.79|89.82|89.8|89.81|89.77|8306
1655471720000|2022-06-17 13:15:20|89.8|89.78|89.8|89.77|89.8|89.78|89.8|89.77|4338
1655471730000|2022-06-17 13:15:30|89.82||89.79||89.82||89.79||0
1655471740000|2022-06-17 13:15:40|89.78|89.75|89.79|89.76|89.79|89.76|89.78|89.75|1044
1655471750000|2022-06-17 13:15:50||89.77||89.77||89.78||89.77|0
1655471760000|2022-06-17 13:16:00||89.76||89.76||89.76||89.76|6
1655471770000|2022-06-17 13:16:10||89.78||89.77||89.78||89.76|0
1655471790000|2022-06-17 13:16:30||89.76||89.76||89.76||89.76|0
1655471800000|2022-06-17 13:16:40|89.8|89.77|89.8|89.77|89.8|89.77|89.8|89.77|0
1655471810000|2022-06-17 13:16:50|89.82|89.79|89.82|89.8|89.82|89.8|89.81|89.77|6584
1655471820000|2022-06-17 13:17:00|89.83|89.78|89.82|89.78|89.83|89.78|89.82|89.77|477
1655471830000|2022-06-17 13:17:10|89.83|89.8|89.85|89.83|89.85|89.83|89.83|89.78|2725
1655471840000|2022-06-17 13:17:20|89.87|89.82|89.87|89.85|89.87|89.85|89.87|89.82|3166
1655471850000|2022-06-17 13:17:30||89.83||89.83||89.83||89.83|4624
1655471860000|2022-06-17 13:17:40|89.86|89.84|89.86|89.83|89.86|89.84|89.85|89.83|4965
1655471880000|2022-06-17 13:18:00|89.85|89.82|89.8|89.78|89.85|89.82|89.8|89.77|6353
1655471890000|2022-06-17 13:18:10|89.79|89.77|89.78|89.75|89.79|89.77|89.77|89.75|459
1655471900000|2022-06-17 13:18:20|89.77|89.73|89.78|89.75|89.78|89.77|89.77|89.73|16026
1655471910000|2022-06-17 13:18:30|89.77|89.77|89.81|89.77|89.83|89.78|89.77|89.75|84
1655471920000|2022-06-17 13:18:40|89.82|89.78|89.81|89.78|89.82|89.79|89.81|89.78|0
1655471930000|2022-06-17 13:18:50|89.82|89.79|89.82|89.78|89.82|89.79|89.82|89.78|0
1655471940000|2022-06-17 13:19:00|89.81|89.79|89.8|89.79|89.81|89.79|89.8|89.79|0
1655471950000|2022-06-17 13:19:10|89.81|89.78|89.79|89.75|89.81|89.8|89.77|89.75|8115
1655471960000|2022-06-17 13:19:20|89.8|89.76|89.78|89.75|89.81|89.78|89.76|89.75|5885
1655471970000|2022-06-17 13:19:30|89.77|89.77|89.8|89.77|89.8|89.77|89.77|89.77|2717
1655471980000|2022-06-17 13:19:40|89.81|89.78|89.86|89.82|89.87|89.82|89.81|89.78|1233
1655471990000|2022-06-17 13:19:50|89.85|89.81|89.8|89.77|89.85|89.81|89.79|89.75|22519
1655472000000|2022-06-17 13:20:00|89.78|89.75|89.74|89.68|89.8|89.75|89.7|89.66|4673
1655472010000|2022-06-17 13:20:10|89.73|89.66|89.7|89.64|89.73|89.66|89.65|89.59|6622
1655472020000|2022-06-17 13:20:20|89.69|89.65|89.7|89.65|89.7|89.65|89.68|89.65|206
1655472030000|2022-06-17 13:20:30|89.69||89.67||89.69||89.67||0
1655472040000|2022-06-17 13:20:40|89.65|89.63|89.65|89.63|89.67|89.63|89.65|89.63|1150
1655472050000|2022-06-17 13:20:50|89.64|89.64|89.65|89.63|89.68|89.64|89.64|89.63|306
1655472060000|2022-06-17 13:21:00|89.68|89.64|89.68|89.63|89.68|89.65|89.67|89.63|3787
1655472070000|2022-06-17 13:21:10||89.64||89.64||89.65||89.64|0
1655472080000|2022-06-17 13:21:20||89.65||89.65||89.65||89.65|0
1655472100000|2022-06-17 13:21:40|||||||||7159
1655472110000|2022-06-17 13:21:50|89.66|89.63|89.65|89.63|89.68|89.65|89.65|89.63|3917
1655472120000|2022-06-17 13:22:00|89.67||89.65||89.67||89.65||0
1655472130000|2022-06-17 13:22:10|89.64|89.62|89.62|89.59|89.64|89.62|89.62|89.57|897
1655472140000|2022-06-17 13:22:20|89.61|89.56|89.59|89.55|89.61|89.56|89.59|89.55|73
1655472150000|2022-06-17 13:22:30|89.58||89.58||89.58||89.57||0
1655472160000|2022-06-17 13:22:40|89.57|89.54|89.53|89.47|89.57|89.54|89.5|89.44|22211
1655472170000|2022-06-17 13:22:50|89.55|89.48|89.53|89.49|89.56|89.49|89.53|89.48|48176
1655472180000|2022-06-17 13:23:00|||||||||558
1655472190000|2022-06-17 13:23:10|89.52|89.48|89.45|89.42|89.52|89.48|89.45|89.4|15705
1655472230000|2022-06-17 13:23:50|89.44|89.39|89.4|89.35|89.44|89.39|89.4|89.34|4171
1655472240000|2022-06-17 13:24:00|89.42|89.37|89.39|89.36|89.42|89.37|89.39|89.35|0
1655472250000|2022-06-17 13:24:10|89.41|89.37|89.46|89.41|89.47|89.41|89.41|89.37|3813
1655472260000|2022-06-17 13:24:20|89.45|89.39|89.44|89.41|89.45|89.41|89.44|89.39|0
1655472270000|2022-06-17 13:24:30|89.46||89.42||89.46||89.42||0
1655472280000|2022-06-17 13:24:40|89.45|89.42|89.45|89.42|89.48|89.42|89.45|89.42|1045
1655472290000|2022-06-17 13:24:50|89.44|89.41|89.39|89.35|89.45|89.41|89.39|89.35|16943
1655472300000|2022-06-17 13:25:00|89.42|89.37|89.51|89.45|89.68|89.64|89.42|89.37|35814
1655472310000|2022-06-17 13:25:10|89.48|89.44|89.4|89.35|89.48|89.44|89.4|89.35|0
1655472320000|2022-06-17 13:25:20|89.37|89.36|89.39|89.35|89.4|89.36|89.37|89.35|2500
1655472330000|2022-06-17 13:25:30|89.42|89.37|89.46|89.4|89.46|89.4|89.4|89.35|5269
1655472340000|2022-06-17 13:25:40|89.44|89.37|89.41|89.35|89.44|89.37|89.41|89.35|721
1655472350000|2022-06-17 13:25:50||89.36||89.36||89.36||89.36|0
1655472360000|2022-06-17 13:26:00|89.42|89.37|89.39|89.36|89.43|89.38|89.39|89.36|6334
1655472370000|2022-06-17 13:26:10|89.37|89.34|89.33|89.27|89.37|89.36|89.32|89.26|9995
1655472380000|2022-06-17 13:26:20|89.32|89.26|89.43|89.37|89.44|89.38|89.32|89.26|20665
1655472390000|2022-06-17 13:26:30|89.39|89.38|89.41|89.35|89.44|89.39|89.39|89.34|1241
1655472400000|2022-06-17 13:26:40|89.42|89.34|89.41|89.34|89.44|89.39|89.39|89.33|4364
1655472410000|2022-06-17 13:26:50|89.43|89.35|89.43|89.36|89.44|89.38|89.41|89.34|0
1655472420000|2022-06-17 13:27:00|89.44|89.37|89.42|89.36|89.44|89.39|89.42|89.36|0
1655472430000|2022-06-17 13:27:10|89.44|89.37|89.48|89.44|89.51|89.45|89.44|89.37|1044
1655472440000|2022-06-17 13:27:20||89.46||89.44||89.46||89.44|812
1655472450000|2022-06-17 13:27:30|89.5|89.45|89.54|89.47|89.56|89.49|89.5|89.45|3565
1655472460000|2022-06-17 13:27:40|89.53|89.46|89.43|89.37|89.53|89.46|89.43|89.37|2132
1655472470000|2022-06-17 13:27:50|89.41|89.36|89.41|89.37|89.41|89.37|89.39|89.35|1000
1655472480000|2022-06-17 13:28:00|89.39|89.35|89.41|89.35|89.42|89.35|89.37|89.35|16072
1655472490000|2022-06-17 13:28:10|89.4||89.39||89.41||89.39||315
1655472500000|2022-06-17 13:28:20|89.41|89.37|89.41|89.35|89.47|89.41|89.4|89.34|966
1655472510000|2022-06-17 13:28:30|89.4|89.37|89.39|89.35|89.4|89.37|89.39|89.35|0
1655472540000|2022-06-17 13:29:00|89.38|89.32|89.33|89.26|89.38|89.32|89.33|89.26|5052
1655472550000|2022-06-17 13:29:10|89.35|89.27|89.36|89.3|89.37|89.32|89.35|89.27|0
1655472560000|2022-06-17 13:29:20|89.35|89.29|89.35|89.29|89.35|89.29|89.35|89.29|15347
1655472570000|2022-06-17 13:29:30|89.34||89.34||89.34||89.34||1000
1655472580000|2022-06-17 13:29:40|89.35|89.31|89.35|89.31|89.35|89.31|89.35|89.31|0
1655472590000|2022-06-17 13:29:50|89.34||89.34||89.34||89.34||1547
1655472600000|2022-06-17 13:30:00|89.35|89.33|89.34|89.3|89.37|89.33|89.31|89.26|22701
1655472610000|2022-06-17 13:30:10|89.37|89.33|89.32|89.27|89.51|89.45|89.3|89.25|10773
1655472620000|2022-06-17 13:30:20|89.29|89.28|89.33|89.27|89.39|89.32|89.29|89.25|648
1655472630000|2022-06-17 13:30:30|89.32|89.26|89.39|89.33|89.39|89.33|89.31|89.25|9
1655472640000|2022-06-17 13:30:40|89.38|89.32|89.48|89.41|89.49|89.43|89.33|89.28|2420
1655472650000|2022-06-17 13:30:50|89.47|89.4|89.45|89.39|89.47|89.4|89.45|89.39|0
1655472660000|2022-06-17 13:31:00|89.44|89.4|89.5|89.46|89.56|89.5|89.43|89.4|11706
1655472670000|2022-06-17 13:31:10|89.51|89.44|89.48|89.43|89.51|89.44|89.47|89.42|2000
1655472680000|2022-06-17 13:31:20|89.47|89.41|89.46|89.38|89.47|89.42|89.42|89.35|4874
1655472690000|2022-06-17 13:31:30|89.44|89.39|89.44|89.4|89.47|89.42|89.42|89.37|4394
1655472700000|2022-06-17 13:31:40|89.43|89.37|89.44|89.36|89.47|89.44|89.4|89.36|2971
1655472710000|2022-06-17 13:31:50|89.43|89.37|89.44|89.39|89.46|89.42|89.41|89.35|6713
1655472720000|2022-06-17 13:32:00|89.42|89.4|89.35|89.3|89.44|89.41|89.35|89.3|5834
1655472730000|2022-06-17 13:32:10|89.36|89.31|89.37|89.32|89.37|89.33|89.33|89.28|8833
1655472740000|2022-06-17 13:32:20|89.35|89.33|89.42|89.37|89.42|89.38|89.35|89.32|4004
1655472750000|2022-06-17 13:32:30|89.44|89.38|89.44|89.39|89.47|89.42|89.42|89.38|2368
1655472760000|2022-06-17 13:32:40|89.45|89.4|89.47|89.4|89.47|89.41|89.41|89.36|4092
1655472770000|2022-06-17 13:32:50|89.46|89.39|89.45|89.41|89.47|89.41|89.41|89.35|56
1655472780000|2022-06-17 13:33:00|89.47|89.4|89.42|89.39|89.47|89.4|89.4|89.38|3
1655472790000|2022-06-17 13:33:10|89.45|89.4|89.41|89.38|89.47|89.42|89.41|89.38|1076
1655472800000|2022-06-17 13:33:20|89.4|89.35|89.35|89.29|89.4|89.35|89.35|89.29|2005
1655472810000|2022-06-17 13:33:30|89.36|89.35|89.49|89.43|89.49|89.43|89.3|89.25|16515
1655472820000|2022-06-17 13:33:40|89.48|89.41|89.48|89.42|89.5|89.45|89.46|89.41|0
1655472830000|2022-06-17 13:33:50|89.49|89.43|89.48|89.45|89.49|89.45|89.44|89.39|14990
1655472840000|2022-06-17 13:34:00|89.51|89.46|89.57|89.52|89.61|89.55|89.51|89.46|85
1655472850000|2022-06-17 13:34:10|89.58|89.53|89.59|89.57|89.62|89.57|89.58|89.53|7
1655472860000|2022-06-17 13:34:20|89.61|89.58|89.64|89.6|89.7|89.64|89.61|89.58|12271
1655472870000|2022-06-17 13:34:30|89.66|89.62|89.69|89.63|89.71|89.65|89.65|89.6|4
1655472880000|2022-06-17 13:34:40|89.68|89.64|89.68|89.65|89.68|89.65|89.66|89.62|0
1655472890000|2022-06-17 13:34:50|89.67|89.63|89.59|89.55|89.68|89.64|89.57|89.52|6875
1655472900000|2022-06-17 13:35:00|89.61|89.56|89.61|89.56|89.67|89.62|89.61|89.56|4957
1655472910000|2022-06-17 13:35:10|89.63|89.57|89.62|89.56|89.65|89.6|89.62|89.56|0
1655472920000|2022-06-17 13:35:20|89.61|89.58|89.65|89.6|89.66|89.61|89.61|89.58|23
1655472930000|2022-06-17 13:35:30|89.67|89.62|89.68|89.63|89.68|89.63|89.64|89.61|0
1655472940000|2022-06-17 13:35:40|89.71|89.65|89.87|89.81|89.88|89.82|89.71|89.63|77568
1655472950000|2022-06-17 13:35:50|89.86|89.79|89.83|89.8|89.86|89.8|89.8|89.75|16946
1655472960000|2022-06-17 13:36:00|89.82|89.79|89.83|89.77|89.87|89.81|89.8|89.77|5130
1655472970000|2022-06-17 13:36:10|89.82|89.74|89.76|89.7|89.82|89.74|89.73|89.69|4429
1655472980000|2022-06-17 13:36:20|89.77|89.71|89.77|89.71|89.77|89.71|89.77|89.71|0
1655472990000|2022-06-17 13:36:30|89.75|89.72|89.73|89.69|89.75|89.72|89.73|89.69|2000
1655473000000|2022-06-17 13:36:40|89.74||89.73||89.74||89.72||0
1655473010000|2022-06-17 13:36:50|89.75|89.73|89.75|89.69|89.75|89.73|89.73|89.69|8348
1655473020000|2022-06-17 13:37:00|89.72|89.66|89.7|89.65|89.72|89.67|89.68|89.65|6989
1655473030000|2022-06-17 13:37:10|89.71|89.66|89.7|89.66|89.71|89.66|89.69|89.65|12
1655473040000|2022-06-17 13:37:20|89.69|89.65|89.68|89.61|89.69|89.65|89.61|89.55|4799
1655473050000|2022-06-17 13:37:30|89.7|89.63|89.75|89.7|89.75|89.7|89.7|89.63|1
1655473060000|2022-06-17 13:37:40|89.74|89.72|89.8|89.75|89.81|89.75|89.74|89.7|719
1655473070000|2022-06-17 13:37:50|89.81|89.76|89.8|89.75|89.81|89.77|89.79|89.74|57
1655473080000|2022-06-17 13:38:00|89.79|89.76|89.78|89.75|89.79|89.76|89.76|89.74|7165
1655473090000|2022-06-17 13:38:10|89.79|89.76|89.76|89.72|89.79|89.77|89.75|89.71|1387
1655473100000|2022-06-17 13:38:20|89.75||89.75||89.77||89.75||0
1655473110000|2022-06-17 13:38:30|89.74|89.7|89.71|89.69|89.74|89.7|89.71|89.66|721
1655473120000|2022-06-17 13:38:40|89.69|89.67|89.67|89.62|89.71|89.69|89.64|89.61|26566
1655473130000|2022-06-17 13:38:50|89.66||89.66||89.66||89.66||0
1655473140000|2022-06-17 13:39:00|89.65|89.6|89.59|89.53|89.65|89.6|89.55|89.52|11184
1655473150000|2022-06-17 13:39:10|89.58|89.55|89.6|89.57|89.6|89.57|89.58|89.55|0
1655473160000|2022-06-17 13:39:20|89.63|89.59|89.66|89.63|89.66|89.64|89.63|89.59|2884
1655473170000|2022-06-17 13:39:30|89.69|89.62|89.69|89.65|89.69|89.67|89.69|89.62|444
1655473180000|2022-06-17 13:39:40|89.71|89.66|89.79|89.74|89.79|89.75|89.71|89.66|4631
1655473190000|2022-06-17 13:39:50|89.78|89.72|89.73|89.69|89.78|89.72|89.72|89.69|19677
1655473200000|2022-06-17 13:40:00|89.74|89.71|89.79|89.76|89.79|89.76|89.74|89.71|115
1655473210000|2022-06-17 13:40:10|89.8|89.77|89.87|89.84|89.88|89.84|89.8|89.77|7006
1655473220000|2022-06-17 13:40:20|89.88|89.85|89.92|89.85|89.93|89.87|89.85|89.81|726
1655473230000|2022-06-17 13:40:30|89.93|89.87|89.94|89.91|89.97|89.91|89.93|89.87|0
1655473240000|2022-06-17 13:40:40|89.96||89.94||89.96||89.94||0
1655473250000|2022-06-17 13:40:50|89.96|89.92|89.99|89.94|90|89.94|89.95|89.92|6957
1655473260000|2022-06-17 13:41:00|90.01|89.95|89.97|89.93|90.02|89.97|89.97|89.93|903
1655473270000|2022-06-17 13:41:10|89.98|89.95|89.99|89.96|90.03|89.96|89.98|89.93|3344
1655473280000|2022-06-17 13:41:20|89.98|89.93|89.94|89.92|89.98|89.93|89.94|89.89|4974
1655473290000|2022-06-17 13:41:30|89.96|89.93|90.04|89.98|90.04|90.01|89.96|89.93|3492
1655473300000|2022-06-17 13:41:40|90.03|90|90.02|89.99|90.04|90|90.02|89.98|0
1655473310000|2022-06-17 13:41:50|90.01|89.96|90.01|89.98|90.01|89.99|90|89.96|2043
1655473320000|2022-06-17 13:42:00|90|89.96|89.96|89.92|90|89.96|89.94|89.9|3356
1655473330000|2022-06-17 13:42:10|89.94|89.9|90.01|89.95|90.01|89.97|89.94|89.9|77
1655473340000|2022-06-17 13:42:20|89.99|89.96|90.04|89.97|90.04|89.99|89.99|89.96|8205
1655473350000|2022-06-17 13:42:30|90.02|89.95|90|89.96|90.02|89.96|90|89.95|0
1655473360000|2022-06-17 13:42:40|89.99|89.92|89.93|89.9|89.99|89.92|89.92|89.89|139
1655473370000|2022-06-17 13:42:50|89.95|89.89|89.96|89.9|89.96|89.92|89.95|89.89|1979
1655473380000|2022-06-17 13:43:00|89.95|89.91|90.02|89.97|90.04|89.99|89.95|89.9|37296
1655473390000|2022-06-17 13:43:10|90.01|89.98|90.01|89.97|90.01|90|90.01|89.97|0
1655473400000|2022-06-17 13:43:20||89.99||89.97||89.99||89.97|5000
1655473410000|2022-06-17 13:43:30|90.02|89.99|90.01|89.97|90.02|90.01|90.01|89.97|3950
1655473420000|2022-06-17 13:43:40|90|89.98|89.99|89.92|90|89.98|89.97|89.92|12283
1655473430000|2022-06-17 13:43:50|90|89.93|90.11|90.06|90.14|90.08|89.98|89.93|9519
1655473440000|2022-06-17 13:44:00|90.1|90.05|90.09|90.05|90.12|90.05|90.09|90.05|0
1655473450000|2022-06-17 13:44:10|90.08|90.02|90.07|90.02|90.08|90.02|90.06|90.02|6033
1655473460000|2022-06-17 13:44:20|90.06|90.01|90.05|90.01|90.06|90.01|90.05|89.98|0
1655473470000|2022-06-17 13:44:30|90.06|90|90.04|90|90.06|90|90.02|89.97|728
1655473480000|2022-06-17 13:44:40||90.02||89.97||90.02||89.97|0
1655473490000|2022-06-17 13:44:50|90.03|89.98|90.04|89.97|90.04|90.01|90.03|89.97|0
1655473500000|2022-06-17 13:45:00|90.03|89.98|90|89.97|90.03|89.98|89.99|89.97|0
1655473510000|2022-06-17 13:45:10|90.01|89.98|90.04|90|90.04|90.01|90.01|89.98|27299
1655473520000|2022-06-17 13:45:20|90.06|90.01|90.12|90.06|90.15|90.09|90.04|90.01|55760
1655473530000|2022-06-17 13:45:30|90.1|90.05|90.14|90.07|90.15|90.09|90.1|90.05|1195
1655473540000|2022-06-17 13:45:40|90.13|90.08|90.13|90.09|90.13|90.09|90.13|90.08|20
1655473550000|2022-06-17 13:45:50|90.12|90.07|90.09|90.07|90.12|90.07|90.07|90.06|11706
1655473560000|2022-06-17 13:46:00|||||||||67
1655473570000|2022-06-17 13:46:10|90.11|90.08|90.06|89.99|90.13|90.08|90.04|89.99|10806
1655473580000|2022-06-17 13:46:20|90.05|90.02|90.01|89.98|90.05|90.02|90.01|89.98|135
1655473590000|2022-06-17 13:46:30|90|89.96|90.04|90|90.04|90|90|89.95|3633
1655473600000|2022-06-17 13:46:40|90.05|90.01|90.03|89.98|90.13|90.06|90.03|89.97|78807
1655473610000|2022-06-17 13:46:50|90.02|89.96|90.02|89.97|90.02|89.97|90.02|89.96|0
1655473620000|2022-06-17 13:47:00|90.03|89.99|89.98|89.93|90.03|90.02|89.96|89.92|12403
1655473640000|2022-06-17 13:47:20|90|89.94|90.04|90.01|90.04|90.03|90|89.94|50802
1655473650000|2022-06-17 13:47:30|90.02|90|90.01|89.96|90.03|90|90.01|89.96|5464
1655473660000|2022-06-17 13:47:40|89.99|89.93|89.98|89.93|89.99|89.96|89.97|89.9|8650
1655473670000|2022-06-17 13:47:50|89.96|89.92|89.99|89.94|90.01|89.95|89.96|89.92|0
1655473680000|2022-06-17 13:48:00|89.98|89.93|89.94|89.93|89.98|89.93|89.94|89.93|103
1655473690000|2022-06-17 13:48:10|89.97|89.94|90.07|90.03|90.07|90.03|89.97|89.94|30464
1655473700000|2022-06-17 13:48:20|90.06|90.04|90.03|89.99|90.06|90.04|90.03|89.99|6151
1655473710000|2022-06-17 13:48:30|90.02|89.97|90|89.96|90.02|89.98|90|89.96|517
1655473720000|2022-06-17 13:48:40|89.99|89.98|89.99|89.94|89.99|89.98|89.99|89.94|0
1655473730000|2022-06-17 13:48:50|89.97|89.93|89.97|89.93|89.99|89.94|89.96|89.93|0
1655473740000|2022-06-17 13:49:00|90|89.94|89.98|89.93|90.02|90|89.98|89.93|2012
1655473750000|2022-06-17 13:49:10|89.97|89.91|89.89|89.87|89.98|89.91|89.89|89.84|40721
1655473760000|2022-06-17 13:49:20|89.9|89.88|89.96|89.92|89.96|89.92|89.89|89.87|8205
1655473770000|2022-06-17 13:49:30|89.98|89.91|89.98|89.95|90|89.95|89.98|89.91|0
1655473780000|2022-06-17 13:49:40|89.97|89.94|89.97|89.95|89.97|89.95|89.97|89.94|15
1655473790000|2022-06-17 13:49:50|89.98|89.96|90.03|89.98|90.04|90.01|89.98|89.95|43169
1655473800000|2022-06-17 13:50:00|90.04|89.99|90.12|90.09|90.14|90.09|90.04|89.99|7345
1655473810000|2022-06-17 13:50:10|90.13|90.08|90.15|90.1|90.15|90.1|90.09|90.06|2029
1655473820000|2022-06-17 13:50:20|90.14|90.09|90.18|90.13|90.19|90.13|90.13|90.08|17
1655473830000|2022-06-17 13:50:30|90.16|90.14|90.18|90.14|90.18|90.14|90.16|90.14|4455
1655473840000|2022-06-17 13:50:40|90.17|90.13|90.16|90.13|90.17|90.13|90.14|90.11|8381
1655473850000|2022-06-17 13:50:50|90.15|90.14|90.07|90.03|90.15|90.14|90.07|90.03|3858
1655473860000|2022-06-17 13:51:00|90.11|90.06|90.13|90.09|90.14|90.1|90.1|90.06|93
1655473870000|2022-06-17 13:51:10|90.14|90.1|90.18|90.14|90.18|90.16|90.14|90.1|4419
1655473880000|2022-06-17 13:51:20|90.16|90.15|90.17|90.15|90.18|90.15|90.16|90.15|4
1655473890000|2022-06-17 13:51:30|90.18|90.16|90.16|90.12|90.22|90.19|90.15|90.09|22015
1655473900000|2022-06-17 13:51:40|90.15|90.1|90.17|90.14|90.17|90.14|90.15|90.1|2500
1655473910000|2022-06-17 13:51:50|90.2|90.15|90.2|90.17|90.21|90.17|90.2|90.14|11
1655473920000|2022-06-17 13:52:00|90.19|90.16|90.16|90.14|90.19|90.16|90.16|90.14|8093
1655473930000|2022-06-17 13:52:10|90.15|90.13|90.21|90.16|90.21|90.16|90.11|90.06|6080
1655473940000|2022-06-17 13:52:20|90.22|90.17|90.19|90.15|90.22|90.18|90.19|90.15|3000
1655473950000|2022-06-17 13:52:30|90.18|90.14|90.21|90.16|90.21|90.16|90.14|90.09|1268
1655473960000|2022-06-17 13:52:40|90.2|90.17|90.22|90.18|90.22|90.19|90.2|90.17|78
1655473970000|2022-06-17 13:52:50||90.19||90.18||90.19||90.18|10220
1655473980000|2022-06-17 13:53:00||90.19||90.18||90.19||90.18|2527
1655473990000|2022-06-17 13:53:10|90.25|90.19|90.3|90.25|90.31|90.27|90.25|90.19|6509
1655474000000|2022-06-17 13:53:20|90.29|90.24|90.25|90.22|90.29|90.24|90.22|90.19|4939
1655474010000|2022-06-17 13:53:30||90.21||90.22||90.22||90.21|0
1655474020000|2022-06-17 13:53:40|90.27|90.23|90.32|90.29|90.32|90.3|90.27|90.23|3029
1655474030000|2022-06-17 13:53:50|90.35|90.3|90.35|90.32|90.35|90.33|90.34|90.3|2718
1655474040000|2022-06-17 13:54:00|90.34|90.31|90.28|90.26|90.35|90.31|90.28|90.24|6330
1655474050000|2022-06-17 13:54:10|90.31|90.27|90.31|90.26|90.33|90.27|90.31|90.26|6
1655474060000|2022-06-17 13:54:20|90.29|90.25|90.28|90.22|90.29|90.26|90.26|90.22|11275
1655474070000|2022-06-17 13:54:30|90.29|90.24|90.33|90.28|90.33|90.28|90.29|90.24|17
1655474080000|2022-06-17 13:54:40|90.32|90.27|90.32|90.28|90.32|90.28|90.27|90.22|2335
1655474090000|2022-06-17 13:54:50|90.31|90.29|90.31|90.26|90.31|90.29|90.31|90.26|0
1655474100000|2022-06-17 13:55:00|90.32|90.28|90.32|90.28|90.32|90.3|90.31|90.28|6825
1655474110000|2022-06-17 13:55:10|90.34|90.3|90.35|90.32|90.35|90.33|90.34|90.3|1174
1655474120000|2022-06-17 13:55:20|90.37|90.33|90.4|90.36|90.4|90.36|90.37|90.33|2918
1655474130000|2022-06-17 13:55:30|90.43|90.37|90.39|90.37|90.43|90.4|90.39|90.36|15034
1655474140000|2022-06-17 13:55:40|90.38|90.36|90.36|90.34|90.39|90.36|90.35|90.31|6203
1655474150000|2022-06-17 13:55:50|90.37|90.35|90.44|90.4|90.44|90.4|90.37|90.34|574
1655474160000|2022-06-17 13:56:00|90.43|90.39|90.42|90.4|90.43|90.4|90.42|90.39|1422
1655474170000|2022-06-17 13:56:10|90.43|90.41|90.47|90.43|90.5|90.43|90.43|90.41|2529
1655474180000|2022-06-17 13:56:20|90.46|90.42|90.4|90.35|90.46|90.42|90.4|90.33|893
1655474190000|2022-06-17 13:56:30|90.42|90.38|90.4|90.35|90.44|90.39|90.4|90.35|2500
1655474200000|2022-06-17 13:56:40|90.39|90.37|90.35|90.32|90.39|90.37|90.35|90.3|2822
1655474210000|2022-06-17 13:56:50|90.34|90.29|90.34|90.3|90.35|90.31|90.34|90.29|2593
1655474220000|2022-06-17 13:57:00|90.32|90.29|90.31|90.25|90.34|90.31|90.25|90.18|2463
1655474230000|2022-06-17 13:57:10|90.29|90.26|90.29|90.25|90.29|90.26|90.28|90.25|0
1655474240000|2022-06-17 13:57:20|90.27|90.23|90.24|90.2|90.28|90.23|90.24|90.19|38449
1655474250000|2022-06-17 13:57:30|90.27|90.23|90.26|90.22|90.29|90.26|90.26|90.2|3393
1655474260000|2022-06-17 13:57:40|90.28|90.23|90.32|90.29|90.34|90.29|90.28|90.23|4359
1655474270000|2022-06-17 13:57:50|90.34|90.3|90.35|90.31|90.36|90.31|90.34|90.29|77
1655474280000|2022-06-17 13:58:00||90.32||90.32||90.32||90.32|387
1655474290000|2022-06-17 13:58:10|90.34|90.31|90.32|90.28|90.35|90.31|90.32|90.26|934
1655474310000|2022-06-17 13:58:30|90.31|90.27|90.31|90.27|90.31|90.27|90.31|90.27|1163
1655474320000|2022-06-17 13:58:40|90.29|90.24|90.29|90.25|90.29|90.25|90.29|90.24|0
1655474330000|2022-06-17 13:58:50|90.28|90.27|90.28|90.23|90.28|90.27|90.28|90.21|1186
1655474340000|2022-06-17 13:59:00||90.24||90.24||90.24||90.24|0
1655474350000|2022-06-17 13:59:10|90.29|90.23|90.28|90.23|90.29|90.26|90.28|90.23|2500
1655474360000|2022-06-17 13:59:20||90.24||90.24||90.24||90.24|6
1655474380000|2022-06-17 13:59:40|90.29|90.25|90.32|90.28|90.34|90.28|90.29|90.25|934
1655474390000|2022-06-17 13:59:50|90.31|90.26|90.31|90.26|90.32|90.27|90.31|90.25|721
1655474400000|2022-06-17 14:00:00|90.29|90.28|90.28|90.26|90.31|90.28|90.28|90.24|85
1655474410000|2022-06-17 14:00:10|90.27|90.23|90.24|90.2|90.27|90.23|90.23|90.2|11077
1655474430000|2022-06-17 14:00:30|90.22|90.17|90.21|90.18|90.22|90.18|90.21|90.15|832
1655474440000|2022-06-17 14:00:40|90.2|90.16|90.12|90.09|90.2|90.16|90.12|90.08|2176
1655474450000|2022-06-17 14:00:50|90.13|90.07|90.13|90.09|90.13|90.09|90.11|90.06|0
1655474460000|2022-06-17 14:01:00|90.11|90.11|90.17|90.13|90.17|90.15|90.11|90.11|2651
1655474470000|2022-06-17 14:01:10|90.2|90.12|90.25|90.18|90.25|90.18|90.2|90.12|2309
1655474480000|2022-06-17 14:01:20|90.24||90.23||90.24||90.23||31
1655474490000|2022-06-17 14:01:30|90.22|90.17|90.2|90.15|90.22|90.17|90.2|90.15|2502
1655474510000|2022-06-17 14:01:50|90.19|90.16|90.19|90.15|90.2|90.16|90.19|90.15|21
1655474520000|2022-06-17 14:02:00|90.18|90.13|90.19|90.14|90.19|90.14|90.12|90.09|41836
1655474540000|2022-06-17 14:02:20|90.18|90.13|90.13|90.09|90.19|90.16|90.11|90.09|31592
1655474550000|2022-06-17 14:02:30|90.15|90.13|90.11|90.07|90.17|90.13|90.1|90.07|7298
1655474560000|2022-06-17 14:02:40|90.14|90.08|90.13|90.1|90.17|90.12|90.13|90.07|3678
1655474570000|2022-06-17 14:02:50|90.12|90.08|90.13|90.07|90.13|90.08|90.12|90.07|0
1655474580000|2022-06-17 14:03:00|90.12|90.06|90.07|90.02|90.12|90.07|90.06|90.01|4246
1655474590000|2022-06-17 14:03:10|90.06|90.01|90.06|90.02|90.07|90.02|90.04|90|1129
1655474600000|2022-06-17 14:03:20||90.01||90.04||90.04||90.01|0
1655474610000|2022-06-17 14:03:30|90.07|90.05|90.09|90.04|90.1|90.06|90.07|90.03|7592
1655474620000|2022-06-17 14:03:40|90.08|90.05|90.18|90.13|90.18|90.13|90.08|90.05|6605
1655474630000|2022-06-17 14:03:50|90.17|90.14|90.16|90.12|90.18|90.14|90.14|90.1|4776
1655474640000|2022-06-17 14:04:00|90.15|90.13|90.16|90.12|90.16|90.14|90.15|90.12|0
1655474650000|2022-06-17 14:04:10|90.15|90.09|90.14|90.08|90.16|90.09|90.12|90.08|3851
1655474660000|2022-06-17 14:04:20|90.13|90.05|90.09|90.05|90.13|90.05|90.09|90.05|868
1655474670000|2022-06-17 14:04:30|90.08|90.04|90.09|90.04|90.12|90.06|90.04|90|2094
1655474680000|2022-06-17 14:04:40|90.1|90.06|90.05|90.01|90.1|90.06|90.05|90.01|17097
1655474700000|2022-06-17 14:05:00|90.08|90.02|90.06|90.02|90.09|90.05|90.05|90.01|506
1655474710000|2022-06-17 14:05:10|90.05|90.01|90.02|90|90.06|90.01|90.02|90|284
1655474720000|2022-06-17 14:05:20|90|89.97|90.09|90.04|90.11|90.05|90|89.97|24792
1655474730000|2022-06-17 14:05:30|90.11|90.06|90.09|90.07|90.16|90.09|90.09|90.06|648
1655474760000|2022-06-17 14:06:00|90.11|90.08|90.11|90.07|90.13|90.09|90.11|90.07|1066
1655474770000|2022-06-17 14:06:10|90.1|90.06|90.09|90.06|90.1|90.06|90.08|90.06|6706
1655474780000|2022-06-17 14:06:20|90.08|90.03|90.07|90.02|90.08|90.03|90.06|90.02|1059
1655474790000|2022-06-17 14:06:30|90.08|90.03|90.11|90.06|90.11|90.07|90.08|90.03|5166
1655474800000|2022-06-17 14:06:40|90.1|90.05|90.05|90.01|90.11|90.05|90.05|90.01|3385
1655474810000|2022-06-17 14:06:50||90.02||90.02||90.03||90.02|0
1655474820000|2022-06-17 14:07:00|90.07|90.04|90.09|90.04|90.11|90.06|90.07|90.02|3221
1655474830000|2022-06-17 14:07:10|90.11|90.05|90.13|90.09|90.15|90.11|90.11|90.05|2175
1655474850000|2022-06-17 14:07:30|90.12|90.08|90.06|90.02|90.12|90.08|90.06|90.02|9421
1655474860000|2022-06-17 14:07:40|90.05|90.03|90.05|90.03|90.06|90.03|90.05|90.03|11117
1655474870000|2022-06-17 14:07:50|90.06|90.04|90.06|90.03|90.06|90.04|90.04|90.03|0
1655474880000|2022-06-17 14:08:00|90.08|90.04|90.06|90.03|90.08|90.05|90.06|90.03|1121
1655474890000|2022-06-17 14:08:10|90.05|90.04|90.08|90.05|90.08|90.05|90.05|90.04|104
1655474900000|2022-06-17 14:08:20|90.07|90.04|90.06|90.03|90.07|90.04|90.06|90.03|28
1655474910000|2022-06-17 14:08:30|90.05|90.02|90.03|90|90.05|90.02|90.02|89.97|14524
1655474920000|2022-06-17 14:08:40|90.04|90.01|90.06|90.02|90.06|90.03|90.04|90.01|8201
1655474930000|2022-06-17 14:08:50||90.04||90.02||90.04||90.02|0
1655474940000|2022-06-17 14:09:00|90.08|90.03|90.03|90|90.09|90.03|90.03|90|3183
1655474960000|2022-06-17 14:09:20|90.01|89.97|90.01|90|90.03|90|90|89.97|7158
1655474970000|2022-06-17 14:09:30|90.02|90.01|90.02|90|90.04|90.01|90.02|90|6959
1655474980000|2022-06-17 14:09:40|90.01|89.99|90.02|90|90.02|90|90.01|89.99|7014
1655474990000|2022-06-17 14:09:50||90.01||90||90.01||90|0
1655475000000|2022-06-17 14:10:00|90.03|90.01|90.02|90|90.03|90.01|90.02|89.98|17007
1655475010000|2022-06-17 14:10:10|90.03|90.01|90.04|90.01|90.04|90.02|90.03|90|5448
1655475020000|2022-06-17 14:10:20|90.03|90|90.04|90.01|90.04|90.01|90.02|90|151
1655475030000|2022-06-17 14:10:30|90.07|90|90.06|90.04|90.09|90.04|90.06|90|2956
1655475040000|2022-06-17 14:10:40|90.05|90.02|90.05|90.02|90.05|90.02|90.04|90.02|818
1655475050000|2022-06-17 14:10:50|90.03|90.01|90.01|90|90.03|90.01|90.01|90|8036
1655475060000|2022-06-17 14:11:00|90.02||90.04||90.05||90.02||8445
1655475070000|2022-06-17 14:11:10|90.03|89.99|90.01|89.98|90.03|90|89.98|89.94|13309
1655475080000|2022-06-17 14:11:20|90||90||90||90||111
1655475090000|2022-06-17 14:11:30|89.99||90||90.01||89.99||228
1655475100000|2022-06-17 14:11:40|89.99|89.97|90|89.99|90|89.99|89.99|89.97|955
1655475110000|2022-06-17 14:11:50|90.01|89.97|89.99|89.97|90.01|89.97|89.99|89.97|1464
1655475120000|2022-06-17 14:12:00|89.98|89.96|89.87|89.83|89.98|89.96|89.87|89.82|19757
1655475130000|2022-06-17 14:12:10|89.88|89.84|89.87|89.83|89.88|89.84|89.87|89.83|0
1655475140000|2022-06-17 14:12:20|89.88|89.84|89.92|89.86|89.93|89.88|89.88|89.83|8
1655475150000|2022-06-17 14:12:30|89.91|89.88|89.95|89.92|89.97|89.93|89.89|89.83|50611
1655475160000|2022-06-17 14:12:40|89.94|89.91|89.95|89.91|89.95|89.92|89.93|89.91|61
1655475170000|2022-06-17 14:12:50||89.92||89.91||89.92||89.91|52
1655475180000|2022-06-17 14:13:00|89.93|89.88|89.93|89.87|89.93|89.89|89.92|89.87|1547
1655475190000|2022-06-17 14:13:10||89.86||89.88||89.88||89.86|0
1655475200000|2022-06-17 14:13:20|||||||||10071
1655475210000|2022-06-17 14:13:30|89.92|89.86|89.77|89.73|89.92|89.86|89.77|89.71|1883
1655475220000|2022-06-17 14:13:40|89.78|89.72|89.73|89.7|89.78|89.75|89.73|89.7|2
1655475230000|2022-06-17 14:13:50|89.72||89.73||89.73||89.72||0
1655475240000|2022-06-17 14:14:00|89.72|89.66|89.63|89.6|89.72|89.67|89.61|89.56|26318
1655475250000|2022-06-17 14:14:10|89.62|89.59|89.56|89.49|89.62|89.59|89.56|89.48|29
1655475260000|2022-06-17 14:14:20||89.5||89.5||89.51||89.5|0
1655475270000|2022-06-17 14:14:30|89.54|89.51|89.53|89.5|89.54|89.52|89.53|89.5|0
1655475280000|2022-06-17 14:14:40|89.52|89.51|89.5|89.46|89.53|89.51|89.5|89.45|1198
1655475290000|2022-06-17 14:14:50|89.52|89.47|89.49|89.43|89.52|89.49|89.48|89.42|5
1655475300000|2022-06-17 14:15:00|89.48|89.42|89.51|89.47|89.55|89.48|89.47|89.42|13517
1655475310000|2022-06-17 14:15:10|89.54|89.48|89.54|89.51|89.56|89.54|89.52|89.48|1584
1655475320000|2022-06-17 14:15:20|89.53|89.5|89.47|89.42|89.54|89.5|89.47|89.42|19589
1655475330000|2022-06-17 14:15:30|89.46|89.46|89.54|89.5|89.54|89.52|89.45|89.42|250
1655475340000|2022-06-17 14:15:40|89.56|89.52|89.56|89.54|89.56|89.54|89.56|89.52|129
1655475350000|2022-06-17 14:15:50|89.55|89.5|89.55|89.5|89.56|89.51|89.55|89.5|142
1655475360000|2022-06-17 14:16:00|89.54|89.49|89.5|89.45|89.54|89.5|89.46|89.42|145
1655475370000|2022-06-17 14:16:10|89.49|89.44|89.48|89.42|89.49|89.44|89.48|89.42|145
1655475380000|2022-06-17 14:16:20|89.47|89.41|89.45|89.41|89.47|89.45|89.45|89.38|50
1655475390000|2022-06-17 14:16:30|||||||||57
1655475400000|2022-06-17 14:16:40|89.44|89.4|89.41|89.35|89.44|89.4|89.41|89.35|1087
1655475410000|2022-06-17 14:16:50|89.4|89.34|89.33|89.28|89.4|89.34|89.33|89.28|5088
1655475420000|2022-06-17 14:17:00|89.32|89.26|89.36|89.3|89.38|89.32|89.31|89.26|7231
1655475430000|2022-06-17 14:17:10|89.35|89.33|89.35|89.32|89.35|89.33|89.35|89.3|0
1655475440000|2022-06-17 14:17:20|89.34|89.3|89.3|89.26|89.34|89.3|89.3|89.25|16060
1655475450000|2022-06-17 14:17:30|89.31|89.27|89.3|89.27|89.31|89.28|89.29|89.27|5
1655475460000|2022-06-17 14:17:40||89.26||89.26||89.28||89.26|0
1655475470000|2022-06-17 14:17:50|89.31|89.28|89.41|89.34|89.43|89.38|89.31|89.28|10418
1655475480000|2022-06-17 14:18:00|89.39|89.37|89.33|89.27|89.39|89.37|89.33|89.26|5598
1655475490000|2022-06-17 14:18:10||89.28||89.28||89.28||89.28|0
1655475500000|2022-06-17 14:18:20|89.35||89.33||89.35||89.33||3691
1655475510000|2022-06-17 14:18:30|89.35|89.33|89.3|89.25|89.37|89.33|89.28|89.25|6926
1655475520000|2022-06-17 14:18:40|89.29||89.29||89.29||89.29||0
1655475530000|2022-06-17 14:18:50|89.28|89.22|89.25|89.19|89.28|89.22|89.25|89.18|9402
1655475540000|2022-06-17 14:19:00|89.23|89.18|89.22|89.18|89.25|89.23|89.21|89.18|3988
1655475550000|2022-06-17 14:19:10|89.21|89.19|89.2|89.15|89.21|89.19|89.19|89.15|20
1655475560000|2022-06-17 14:19:20|89.19|89.13|89.18|89.13|89.2|89.15|89.18|89.13|1052
1655475570000|2022-06-17 14:19:30|89.2|89.14|89.2|89.15|89.21|89.19|89.19|89.14|5151
1655475580000|2022-06-17 14:19:40|89.21|89.14|89.19|89.13|89.21|89.14|89.19|89.13|12312
1655475590000|2022-06-17 14:19:50|89.18|89.12|89.06|89.01|89.18|89.13|89.06|89.01|3805
1655475600000|2022-06-17 14:20:00|89.08|89.02|89.05|89|89.12|89.07|89.03|89|14732
1655475610000|2022-06-17 14:20:10|89.03|88.97|89.03|89|89.05|89|88.97|88.95|5022
1655475620000|2022-06-17 14:20:20|89.02|88.98|88.97|88.92|89.02|88.98|88.97|88.91|2786
1655475630000|2022-06-17 14:20:30|88.96|88.9|88.95|88.9|88.96|88.92|88.91|88.86|60467
1655475640000|2022-06-17 14:20:40|88.96|88.95|88.95|88.9|89.01|88.95|88.94|88.88|9957
1655475650000|2022-06-17 14:20:50|88.9|88.91|88.94|88.9|88.95|88.91|88.9|88.88|15905
1655475660000|2022-06-17 14:21:00|88.93|88.89|88.93|88.87|88.94|88.9|88.88|88.82|45344
1655475670000|2022-06-17 14:21:10|88.92|88.86|88.89|88.86|88.92|88.87|88.88|88.86|3391
1655475680000|2022-06-17 14:21:20|88.87|88.84|88.87|88.84|88.87|88.84|88.87|88.84|0
1655475690000|2022-06-17 14:21:30|88.86|88.82|88.87|88.82|88.87|88.82|88.79|88.73|10175
1655475700000|2022-06-17 14:21:40|88.89|88.83|89|88.96|89.04|88.97|88.88|88.81|6772
1655475710000|2022-06-17 14:21:50|88.98|88.93|88.93|88.86|89|88.93|88.92|88.86|8084
1655475720000|2022-06-17 14:22:00|88.92|88.89|88.94|88.89|88.94|88.91|88.92|88.86|1549
1655475730000|2022-06-17 14:22:10|88.95|88.91|88.98|88.93|89|88.94|88.95|88.91|10672
1655475740000|2022-06-17 14:22:20|88.96|88.91|88.91|88.84|88.96|88.91|88.89|88.83|5067
1655475750000|2022-06-17 14:22:30|88.89|88.83|88.8|88.75|88.89|88.83|88.79|88.72|1629
1655475760000|2022-06-17 14:22:40|88.82|88.74|88.83|88.77|88.85|88.78|88.82|88.74|0
1655475770000|2022-06-17 14:22:50|88.85|88.75|88.85|88.78|88.85|88.78|88.85|88.75|3639
1655475780000|2022-06-17 14:23:00|88.83|88.77|88.77|88.71|88.83|88.78|88.77|88.71|2223
1655475790000|2022-06-17 14:23:10|88.78|88.72|88.77|88.71|88.78|88.73|88.77|88.71|62187
1655475800000|2022-06-17 14:23:20|88.78|88.74|88.77|88.72|88.82|88.77|88.77|88.71|4337
1655475810000|2022-06-17 14:23:30|88.8|88.74|88.82|88.77|88.84|88.79|88.79|88.74|6650
1655475820000|2022-06-17 14:23:40|88.81|88.75|88.76|88.72|88.81|88.75|88.72|88.68|76122
1655475830000|2022-06-17 14:23:50|88.75|88.73|88.79|88.75|88.79|88.75|88.75|88.73|13818
1655475840000|2022-06-17 14:24:00|88.82|88.76|88.83|88.79|88.83|88.79|88.82|88.75|1926
1655475850000|2022-06-17 14:24:10|88.84|88.8|88.89|88.84|88.91|88.84|88.84|88.8|22105
1655475860000|2022-06-17 14:24:20|88.87|88.82|88.82|88.79|88.87|88.82|88.82|88.79|2337
1655475870000|2022-06-17 14:24:30|88.81|88.78|88.74|88.69|88.81|88.78|88.74|88.68|7714
1655475880000|2022-06-17 14:24:40|88.73|88.68|88.74|88.68|88.74|88.68|88.73|88.68|0
1655475890000|2022-06-17 14:24:50|88.73|88.67|88.66|88.59|88.73|88.67|88.66|88.59|0
1655475900000|2022-06-17 14:25:00|88.68|88.6|88.69|88.67|88.7|88.67|88.66|88.6|2841
1655475910000|2022-06-17 14:25:10|88.7|88.68|88.69|88.66|88.73|88.69|88.67|88.63|40721
1655475920000|2022-06-17 14:25:20|88.68|88.62|88.7|88.66|88.7|88.67|88.67|88.61|1928
1655475930000|2022-06-17 14:25:30|88.69|88.67|88.69|88.63|88.69|88.67|88.69|88.62|7000
1655475940000|2022-06-17 14:25:40||88.64||88.65||88.67||88.64|0
1655475950000|2022-06-17 14:25:50|88.68|88.66|88.69|88.66|88.69|88.66|88.68|88.64|0
1655475960000|2022-06-17 14:26:00|88.68|88.64|88.65|88.6|88.68|88.64|88.63|88.59|24093
1655475970000|2022-06-17 14:26:10|88.64|88.59|88.64|88.58|88.64|88.59|88.64|88.58|332
1655475980000|2022-06-17 14:26:20|88.63|88.57|88.6|88.52|88.63|88.57|88.6|88.52|0
1655475990000|2022-06-17 14:26:30||88.53||88.54||88.54||88.53|2382
1655476000000|2022-06-17 14:26:40|88.59|88.52|88.54|88.5|88.59|88.52|88.54|88.46|4380
1655476010000|2022-06-17 14:26:50|88.53|88.47|88.49|88.46|88.53|88.47|88.46|88.39|4197
1655476020000|2022-06-17 14:27:00|88.52|88.44|88.53|88.49|88.53|88.5|88.52|88.43|8
1655476030000|2022-06-17 14:27:10|88.54|88.5|88.56|88.52|88.59|88.54|88.54|88.5|8078
1655476040000|2022-06-17 14:27:20|88.58|88.53|88.6|88.54|88.6|88.55|88.57|88.53|10421
1655476050000|2022-06-17 14:27:30|88.59|88.53|88.59|88.54|88.6|88.54|88.59|88.53|0
1655476060000|2022-06-17 14:27:40|88.58|88.53|88.57|88.54|88.58|88.54|88.57|88.53|0
1655476070000|2022-06-17 14:27:50|88.56|88.55|88.61|88.56|88.61|88.58|88.56|88.54|6697
1655476080000|2022-06-17 14:28:00|88.6|88.55|88.55|88.5|88.6|88.57|88.52|88.45|20408
1655476090000|2022-06-17 14:28:10|88.56|88.51|88.56|88.5|88.59|88.55|88.56|88.5|1470
1655476100000|2022-06-17 14:28:20|88.58|88.52|88.56|88.52|88.58|88.52|88.56|88.52|0
1655476110000|2022-06-17 14:28:30||88.53||88.52||88.53||88.52|0
1655476120000|2022-06-17 14:28:40|||||||||5
1655476130000|2022-06-17 14:28:50||88.53||88.52||88.53||88.52|5500
1655476140000|2022-06-17 14:29:00|88.55|88.51|88.55|88.52|88.55|88.52|88.54|88.51|3467
1655476160000|2022-06-17 14:29:20|88.56|88.53|88.6|88.57|88.62|88.57|88.56|88.53|3958
1655476170000|2022-06-17 14:29:30|88.59|88.56|88.58|88.55|88.59|88.56|88.57|88.55|7690
1655476180000|2022-06-17 14:29:40|88.57||88.57||88.57||88.57||0
1655476190000|2022-06-17 14:29:50|88.58|88.56|88.68|88.63|88.68|88.64|88.58|88.56|12806
1655476200000|2022-06-17 14:30:00|88.66|88.59|88.64|88.6|88.66|88.6|88.64|88.59|8404
1655476210000|2022-06-17 14:30:10|88.68|88.61|88.68|88.64|88.68|88.66|88.67|88.61|15627
1655476220000|2022-06-17 14:30:20|88.67|88.62|88.68|88.64|88.68|88.64|88.64|88.6|2076
1655476230000|2022-06-17 14:30:30|88.69|88.65|88.71|88.67|88.72|88.69|88.69|88.65|25756
1655476240000|2022-06-17 14:30:40|88.7|88.65|88.69|88.65|88.7|88.65|88.69|88.64|0
1655476250000|2022-06-17 14:30:50||88.66||88.66||88.66||88.66|0
1655476260000|2022-06-17 14:31:00|88.67|88.65|88.64|88.6|88.67|88.65|88.64|88.6|4
1655476270000|2022-06-17 14:31:10|88.63|88.59|88.61|88.57|88.63|88.6|88.6|88.56|0
1655476290000|2022-06-17 14:31:30|88.6|88.54|88.58|88.56|88.61|88.56|88.58|88.54|0
1655476300000|2022-06-17 14:31:40|88.6|88.57|88.61|88.57|88.61|88.59|88.6|88.57|9154
1655476310000|2022-06-17 14:31:50|88.6||88.6||88.6||88.6||0
1655476320000|2022-06-17 14:32:00|88.61||88.6||88.61||88.6||0
1655476330000|2022-06-17 14:32:10|88.59|88.54|88.56|88.51|88.6|88.57|88.55|88.51|15344
1655476340000|2022-06-17 14:32:20||88.53||88.53||88.53||88.51|3803
1655476350000|2022-06-17 14:32:30|88.57|88.54|88.6|88.56|88.6|88.58|88.57|88.54|4514
1655476360000|2022-06-17 14:32:40|88.59|88.57|88.58|88.56|88.59|88.57|88.57|88.56|702
1655476370000|2022-06-17 14:32:50|88.59|88.57|88.6|88.56|88.6|88.58|88.59|88.56|3461
1655476380000|2022-06-17 14:33:00|88.59|88.54|88.58|88.53|88.6|88.54|88.57|88.53|2129
1655476390000|2022-06-17 14:33:10|88.57||88.56||88.57||88.56||0
1655476400000|2022-06-17 14:33:20|88.55||88.55||88.56||88.55||0
1655476410000|2022-06-17 14:33:30|88.54|88.51|88.55|88.51|88.55|88.53|88.52|88.48|80061
1655476420000|2022-06-17 14:33:40|88.56|88.52|88.56|88.53|88.56|88.53|88.56|88.52|3719
1655476430000|2022-06-17 14:33:50||88.54||88.52||88.54||88.52|0
1655476440000|2022-06-17 14:34:00|88.55|88.51|88.54|88.52|88.55|88.52|88.54|88.51|2061
1655476450000|2022-06-17 14:34:10|88.53|88.51|88.53|88.51|88.54|88.52|88.52|88.5|42964
1655476460000|2022-06-17 14:34:20|88.52|88.5|88.56|88.51|88.56|88.52|88.51|88.5|149145
1655476470000|2022-06-17 14:34:30|88.55||88.54||88.55||88.54||5000
1655476480000|2022-06-17 14:34:40|88.53||88.53||88.53||88.53||0
1655476490000|2022-06-17 14:34:50|||||||||300
1655476500000|2022-06-17 14:35:00|88.52|88.5|88.48|88.44|88.52|88.51|88.41|88.37|20524
1655476510000|2022-06-17 14:35:10|88.49|88.45|88.47|88.44|88.5|88.45|88.46|88.44|1540
1655476520000|2022-06-17 14:35:20|88.46|88.42|88.41|88.38|88.46|88.42|88.41|88.35|14414
1655476530000|2022-06-17 14:35:30|88.4|88.35|88.36|88.33|88.4|88.35|88.36|88.29|2259
1655476540000|2022-06-17 14:35:40|88.38|88.32|88.38|88.32|88.38|88.35|88.38|88.32|8616
1655476550000|2022-06-17 14:35:50|88.35|88.31|88.33|88.31|88.35|88.31|88.33|88.31|30
1655476560000|2022-06-17 14:36:00|88.32|88.29|88.3|88.28|88.32|88.29|88.28|88.25|13764
1655476570000|2022-06-17 14:36:10|88.29|88.27|88.26|88.23|88.29|88.27|88.25|88.23|5750
1655476580000|2022-06-17 14:36:20|88.27|88.24|88.24|88.23|88.27|88.24|88.24|88.23|1180
1655476590000|2022-06-17 14:36:30|88.23|88.21|88.23|88.21|88.24|88.21|88.23|88.21|1411
1655476600000|2022-06-17 14:36:40|88.24|88.22|88.28|88.25|88.3|88.26|88.24|88.21|10239
1655476610000|2022-06-17 14:36:50|88.3|88.27|88.36|88.31|88.42|88.36|88.3|88.27|14722
1655476620000|2022-06-17 14:37:00|88.35||88.35||88.35||88.35||0
1655476630000|2022-06-17 14:37:10|88.34|88.32|88.39|88.38|88.39|88.38|88.33|88.32|18373
1655476640000|2022-06-17 14:37:20|88.4||88.39||88.44||88.39||3300
1655476650000|2022-06-17 14:37:30|88.44|88.4|88.43|88.38|88.45|88.4|88.42|88.38|1565
1655476660000|2022-06-17 14:37:40|88.42|88.37|88.36|88.33|88.42|88.37|88.36|88.33|12204
1655476670000|2022-06-17 14:37:50|88.35|88.31|88.35|88.31|88.37|88.32|88.34|88.29|1227
1655476680000|2022-06-17 14:38:00|88.37|88.32|88.4|88.35|88.4|88.36|88.37|88.31|1565
1655476690000|2022-06-17 14:38:10|88.41|88.37|88.43|88.38|88.43|88.39|88.38|88.37|176
1655476700000|2022-06-17 14:38:20|88.41|88.39|88.47|88.43|88.48|88.45|88.41|88.39|4806
1655476710000|2022-06-17 14:38:30|88.48|88.44|88.48|88.43|88.53|88.48|88.48|88.42|4288
1655476720000|2022-06-17 14:38:40|88.47|88.44|88.45|88.42|88.47|88.46|88.45|88.42|721
1655476730000|2022-06-17 14:38:50|88.43|88.39|88.4|88.35|88.43|88.39|88.37|88.32|6922
1655476740000|2022-06-17 14:39:00|88.42|88.36|88.4|88.35|88.42|88.37|88.4|88.35|8889
1655476750000|2022-06-17 14:39:10|88.42|88.38|88.42|88.4|88.43|88.4|88.42|88.38|4
1655476760000|2022-06-17 14:39:20|88.41|88.38|88.42|88.36|88.42|88.38|88.4|88.36|7881
1655476770000|2022-06-17 14:39:30|88.43|88.37|88.44|88.41|88.47|88.43|88.43|88.37|1001
1655476780000|2022-06-17 14:39:40|88.43|88.39|88.38|88.33|88.44|88.41|88.38|88.33|18806
1655476790000|2022-06-17 14:39:50||88.34||88.34||88.35||88.34|0
1655476800000|2022-06-17 14:40:00|88.37|88.33|88.31|88.28|88.37|88.33|88.31|88.26|6124
1655476810000|2022-06-17 14:40:10||88.29||88.28||88.29||88.27|0
1655476820000|2022-06-17 14:40:20|88.3|88.29|88.31|88.27|88.31|88.29|88.3|88.27|0
1655476830000|2022-06-17 14:40:30|88.3|88.28|88.3|88.27|88.3|88.28|88.3|88.27|0
1655476850000|2022-06-17 14:40:50|88.29|88.25|88.22|88.17|88.29|88.25|88.22|88.15|3288
1655476860000|2022-06-17 14:41:00|88.24|88.18|88.31|88.3|88.31|88.3|88.21|88.16|105644
1655476870000|2022-06-17 14:41:10||88.29||88.29||88.29||88.29|0
1655476880000|2022-06-17 14:41:20|88.3||88.3||88.3||88.3||0
1655476890000|2022-06-17 14:41:30|88.29|88.28|88.28|88.26|88.29|88.28|88.28|88.26|5916
1655476910000|2022-06-17 14:41:50|88.29|88.27|88.3|88.28|88.31|88.28|88.29|88.26|6338
1655476920000|2022-06-17 14:42:00|88.31|88.29|88.3|88.28|88.31|88.29|88.3|88.28|587
1655476930000|2022-06-17 14:42:10|88.31|88.29|88.31|88.29|88.31|88.3|88.31|88.29|725
1655476940000|2022-06-17 14:42:20|88.3|88.3|88.31|88.28|88.31|88.3|88.3|88.26|5
1655476950000|2022-06-17 14:42:30|88.3|88.29|88.33|88.28|88.35|88.31|88.3|88.28|1546
1655476960000|2022-06-17 14:42:40|88.31|88.29|88.36|88.33|88.36|88.33|88.31|88.29|598
1655476970000|2022-06-17 14:42:50|88.38|88.34|88.43|88.39|88.43|88.39|88.38|88.34|0
1655476980000|2022-06-17 14:43:00|88.42|88.38|88.39|88.37|88.42|88.38|88.39|88.37|13600
1655476990000|2022-06-17 14:43:10|88.4|88.38|88.42|88.39|88.46|88.4|88.39|88.38|5457
1655477000000|2022-06-17 14:43:20|88.41|88.37|88.39|88.35|88.41|88.37|88.37|88.35|3716
1655477010000|2022-06-17 14:43:30|88.38||88.38||88.38||88.38||0
1655477020000|2022-06-17 14:43:40|88.39|88.36|88.43|88.4|88.43|88.4|88.39|88.36|9582
1655477030000|2022-06-17 14:43:50|88.42|88.37|88.41|88.38|88.42|88.38|88.39|88.37|1143
1655477040000|2022-06-17 14:44:00|88.45|88.39|88.45|88.4|88.46|88.42|88.45|88.39|681
1655477050000|2022-06-17 14:44:10|88.46|88.41|88.53|88.46|88.53|88.46|88.46|88.41|2736
1655477060000|2022-06-17 14:44:20|88.52|88.47|88.53|88.49|88.54|88.52|88.52|88.47|4021
1655477070000|2022-06-17 14:44:30|88.54|88.5|88.53|88.49|88.54|88.51|88.53|88.49|0
1655477080000|2022-06-17 14:44:40|88.52|88.48|88.49|88.46|88.52|88.48|88.49|88.45|6654
1655477090000|2022-06-17 14:44:50|88.5|88.47|88.51|88.48|88.51|88.49|88.5|88.46|4164
1655477100000|2022-06-17 14:45:00|88.5|88.47|88.44|88.4|88.5|88.47|88.44|88.4|1678
1655477110000|2022-06-17 14:45:10|88.46|88.41|88.47|88.44|88.49|88.46|88.46|88.4|12025
1655477120000|2022-06-17 14:45:20||88.43||88.42||88.43||88.42|0
1655477130000|2022-06-17 14:45:30|88.45|88.41|88.45|88.4|88.47|88.42|88.45|88.4|643
1655477140000|2022-06-17 14:45:40|88.44|88.41|88.43|88.39|88.44|88.41|88.41|88.38|9236
1655477150000|2022-06-17 14:45:50|88.42|88.38|88.4|88.38|88.42|88.38|88.4|88.38|112
1655477160000|2022-06-17 14:46:00|88.39|88.35|88.35|88.31|88.39|88.35|88.34|88.31|4795
1655477170000|2022-06-17 14:46:10|88.34||88.34||88.34||88.34||0
1655477180000|2022-06-17 14:46:20|88.35|88.32|88.4|88.37|88.4|88.37|88.35|88.32|8347
1655477190000|2022-06-17 14:46:30|88.39|88.36|88.35|88.29|88.39|88.36|88.35|88.29|2973
1655477200000|2022-06-17 14:46:40||88.28||88.29||88.29||88.28|15
1655477210000|2022-06-17 14:46:50|88.34|88.28|88.3|88.27|88.34|88.28|88.28|88.24|20347
1655477220000|2022-06-17 14:47:00|88.29|88.25|88.3|88.29|88.3|88.29|88.28|88.23|33235
1655477230000|2022-06-17 14:47:10|88.31|88.3|88.33|88.31|88.33|88.31|88.31|88.3|5869
1655477240000|2022-06-17 14:47:20|88.35|88.32|88.35|88.31|88.37|88.34|88.35|88.3|3848
1655477250000|2022-06-17 14:47:30|88.34|88.32|88.35|88.33|88.39|88.36|88.34|88.32|0
1655477260000|2022-06-17 14:47:40|88.38|88.35|88.39|88.35|88.39|88.36|88.38|88.35|672
1655477270000|2022-06-17 14:47:50|88.38|88.36|88.38|88.34|88.38|88.36|88.38|88.33|0
1655477280000|2022-06-17 14:48:00|88.37|88.33|88.34|88.32|88.37|88.34|88.33|88.31|16650
1655477290000|2022-06-17 14:48:10|88.33|88.31|88.33|88.28|88.34|88.31|88.32|88.28|3893
1655477300000|2022-06-17 14:48:20|88.31|88.27|88.24|88.2|88.31|88.27|88.24|88.2|31068
1655477310000|2022-06-17 14:48:30|88.23|88.17|88.19|88.12|88.23|88.17|88.19|88.12|721
1655477320000|2022-06-17 14:48:40|88.21|88.13|88.2|88.16|88.21|88.18|88.2|88.13|0
1655477330000|2022-06-17 14:48:50|88.17|88.14|88.15|88.08|88.17|88.15|88.15|88.08|4105
1655477340000|2022-06-17 14:49:00|88.14|88.07|88.15|88.11|88.17|88.12|88.08|88.03|67739
1655477350000|2022-06-17 14:49:10|88.14|88.1|88.2|88.17|88.2|88.17|88.14|88.1|4165
1655477360000|2022-06-17 14:49:20|88.22|88.18|88.21|88.19|88.27|88.23|88.21|88.18|5144
1655477370000|2022-06-17 14:49:30|88.22|88.2|88.31|88.28|88.31|88.28|88.22|88.2|5383
1655477380000|2022-06-17 14:49:40|88.34|88.27|88.42|88.36|88.48|88.42|88.34|88.27|26457
1655477390000|2022-06-17 14:49:50|88.39|88.35|88.33|88.3|88.39|88.35|88.29|88.23|8598
1655477400000|2022-06-17 14:50:00|88.32|88.29|88.32|88.3|88.32|88.3|88.32|88.28|4412
1655477410000|2022-06-17 14:50:10|88.31|88.31|88.34|88.3|88.34|88.32|88.31|88.3|6616
1655477420000|2022-06-17 14:50:20|88.33|88.31|88.39|88.35|88.39|88.35|88.33|88.31|3294
1655477430000|2022-06-17 14:50:30|88.38|88.36|88.39|88.36|88.39|88.36|88.38|88.35|4672
1655477450000|2022-06-17 14:50:50|88.42|88.37|88.48|88.45|88.49|88.46|88.42|88.36|6401
1655477460000|2022-06-17 14:51:00|88.47|88.44|88.44|88.41|88.47|88.44|88.43|88.4|1253
1655477470000|2022-06-17 14:51:10|88.43|88.4|88.38|88.34|88.43|88.4|88.38|88.34|5466
1655477480000|2022-06-17 14:51:20|88.37|88.35|88.37|88.35|88.37|88.36|88.37|88.35|0
1655477490000|2022-06-17 14:51:30|88.39|88.34|88.39|88.35|88.39|88.36|88.39|88.34|1023
1655477510000|2022-06-17 14:51:50|88.38|88.36|88.38|88.36|88.38|88.36|88.38|88.35|3
1655477520000|2022-06-17 14:52:00|88.37|88.35|88.31|88.27|88.38|88.35|88.3|88.24|21173
1655477530000|2022-06-17 14:52:10||88.28||88.27||88.29||88.27|0
1655477540000|2022-06-17 14:52:20|88.34|88.28|88.39|88.34|88.39|88.36|88.34|88.28|7624
1655477550000|2022-06-17 14:52:30|88.36||88.36||88.36||88.36||10000
1655477560000|2022-06-17 14:52:40|88.39|88.35|88.38|88.35|88.39|88.35|88.38|88.33|435
1655477570000|2022-06-17 14:52:50|88.39|88.36|88.38|88.34|88.43|88.38|88.38|88.33|5782
1655477580000|2022-06-17 14:53:00|||||||||1093
1655477590000|2022-06-17 14:53:10|88.37|88.32|88.3|88.26|88.37|88.32|88.3|88.26|3825
1655477600000|2022-06-17 14:53:20|88.31|88.24|88.3|88.27|88.32|88.27|88.3|88.23|681
1655477610000|2022-06-17 14:53:30|||||||||10969
1655477620000|2022-06-17 14:53:40||88.26||88.27||88.27||88.26|4551
1655477640000|2022-06-17 14:54:00|||||||||1000
1655477660000|2022-06-17 14:54:20|88.31|88.28|88.25|88.23|88.31|88.3|88.25|88.21|14553
1655477670000|2022-06-17 14:54:30|88.24|88.22|88.24|88.22|88.24|88.22|88.24|88.22|3528
1655477680000|2022-06-17 14:54:40|88.22|88.21|88.19|88.16|88.23|88.21|88.19|88.13|721
1655477690000|2022-06-17 14:54:50|88.2|88.14|88.23|88.19|88.24|88.19|88.2|88.14|5354
1655477700000|2022-06-17 14:55:00|88.25|88.2|88.34|88.3|88.34|88.31|88.25|88.2|20390
1655477710000|2022-06-17 14:55:10|88.33|88.28|88.27|88.22|88.33|88.29|88.27|88.22|1493
1655477720000|2022-06-17 14:55:20|88.3|88.23|88.29|88.25|88.3|88.26|88.29|88.23|2
1655477730000|2022-06-17 14:55:30|88.28|88.24|88.28|88.25|88.29|88.25|88.28|88.24|0
1655477740000|2022-06-17 14:55:40|88.29|88.24|88.31|88.28|88.31|88.29|88.29|88.24|10947
1655477750000|2022-06-17 14:55:50|88.3|88.27|88.31|88.27|88.31|88.27|88.3|88.27|3464
1655477760000|2022-06-17 14:56:00|88.3|88.25|88.29|88.27|88.3|88.28|88.24|88.2|9049
1655477770000|2022-06-17 14:56:10|88.31|88.28|88.34|88.3|88.34|88.3|88.31|88.28|1050
1655477780000|2022-06-17 14:56:20||88.31||88.32||88.32||88.31|436
1655477790000|2022-06-17 14:56:30|88.37|88.33|88.34|88.32|88.37|88.35|88.34|88.32|6953
1655477800000|2022-06-17 14:56:40|88.33|88.31|88.33|88.31|88.33|88.31|88.33|88.31|1026
1655477810000|2022-06-17 14:56:50|88.32|88.29|88.28|88.25|88.32|88.29|88.28|88.23|0
1655477830000|2022-06-17 14:57:10|88.27|88.26|88.26|88.21|88.27|88.26|88.24|88.2|1060
1655477840000|2022-06-17 14:57:20|88.25|88.22|88.23|88.21|88.25|88.23|88.23|88.21|2051
1655477850000|2022-06-17 14:57:30|88.24|88.22|88.27|88.24|88.28|88.25|88.24|88.22|6324
1655477860000|2022-06-17 14:57:40|88.26|88.23|88.23|88.18|88.27|88.23|88.22|88.18|13696
1655477870000|2022-06-17 14:57:50|88.22|88.17|88.2|88.17|88.22|88.18|88.18|88.12|7267
1655477880000|2022-06-17 14:58:00|88.19|88.18|88.19|88.14|88.2|88.18|88.19|88.14|3
1655477890000|2022-06-17 14:58:10|88.18|88.12|88.17|88.12|88.18|88.12|88.16|88.1|0
1655477900000|2022-06-17 14:58:20|88.16|88.11|88.14|88.09|88.16|88.11|88.13|88.08|975
1655477910000|2022-06-17 14:58:30|88.12|88.08|88.1|88.05|88.12|88.09|88.09|88.03|696
1655477920000|2022-06-17 14:58:40|88.09|88.04|88.07|88.04|88.09|88.04|88.07|88.04|1497
1655477930000|2022-06-17 14:58:50|88.08|88.05|88.12|88.07|88.12|88.09|88.07|88.04|12877
1655477940000|2022-06-17 14:59:00|88.1|88.08|88.09|88.07|88.11|88.08|88.09|88.07|3686
1655477950000|2022-06-17 14:59:10|88.11|88.08|88.11|88.08|88.11|88.09|88.1|88.07|47
1655477970000|2022-06-17 14:59:30|88.1|88.07|88.1|88.07|88.1|88.07|88.07|88.05|2853
1655477980000|2022-06-17 14:59:40|88.11|88.08|88.11|88.09|88.11|88.09|88.11|88.08|295
1655477990000|2022-06-17 14:59:50|88.12|88.1|88.14|88.09|88.15|88.11|88.12|88.09|3684
1655478000000|2022-06-17 15:00:00|88.15|88.11|88.15|88.11|88.15|88.11|88.15|88.11|13
1655478010000|2022-06-17 15:00:10|88.14|88.09|88.1|88.07|88.14|88.11|88.07|88.03|9088
1655478020000|2022-06-17 15:00:20|88.09|88.05|88.15|88.12|88.15|88.12|88.09|88.05|692
1655478030000|2022-06-17 15:00:30|88.14||88.14||88.15||88.14||1
1655478040000|2022-06-17 15:00:40|88.13|88.11|88.13|88.1|88.15|88.11|88.12|88.07|43429
1655478050000|2022-06-17 15:00:50|88.15|88.09|88.14|88.09|88.15|88.13|88.14|88.09|367
1655478060000|2022-06-17 15:01:00|88.13|88.08|88.1|88.06|88.13|88.09|88.1|88.06|233
1655478070000|2022-06-17 15:01:10|88.09|88.05|88.09|88.05|88.09|88.06|88.06|88.01|9425
1655478080000|2022-06-17 15:01:20|88.08|88.04|88.12|88.06|88.12|88.07|88.05|88|8680
1655478090000|2022-06-17 15:01:30|88.1|88.08|88.14|88.09|88.15|88.11|88.1|88.06|467
1655478100000|2022-06-17 15:01:40|88.15|88.11|88.2|88.16|88.21|88.16|88.15|88.09|9241
1655478110000|2022-06-17 15:01:50|88.19|88.17|88.3|88.25|88.32|88.27|88.19|88.17|3767
1655478120000|2022-06-17 15:02:00|88.28|88.23|88.27|88.24|88.28|88.24|88.27|88.22|997
1655478130000|2022-06-17 15:02:10||88.25||88.24||88.25||88.24|5632
1655478140000|2022-06-17 15:02:20|88.26|88.23|88.36|88.32|88.38|88.32|88.26|88.23|5306
1655478150000|2022-06-17 15:02:30|88.35|88.31|88.35|88.3|88.35|88.31|88.35|88.29|30
1655478160000|2022-06-17 15:02:40|88.36|88.31|88.36|88.3|88.36|88.31|88.34|88.3|321
1655478170000|2022-06-17 15:02:50||88.31||88.34||88.35||88.31|0
1655478180000|2022-06-17 15:03:00|88.35|88.33|88.31|88.26|88.35|88.33|88.3|88.24|5678
1655478190000|2022-06-17 15:03:10|88.3|88.27|88.36|88.33|88.36|88.33|88.3|88.26|2862
1655478200000|2022-06-17 15:03:20|88.37|88.34|88.37|88.33|88.42|88.35|88.37|88.33|1135
1655478210000|2022-06-17 15:03:30|88.36|88.34|88.36|88.35|88.38|88.35|88.35|88.33|2192
1655478220000|2022-06-17 15:03:40|88.38|88.36|88.38|88.35|88.38|88.36|88.38|88.35|8766
1655478230000|2022-06-17 15:03:50|88.39|88.36|88.41|88.36|88.44|88.39|88.39|88.36|2712
1655478240000|2022-06-17 15:04:00|88.37|88.37|88.41|88.38|88.41|88.38|88.37|88.35|329
1655478250000|2022-06-17 15:04:10||88.37||88.37||88.38||88.37|6
1655478260000|2022-06-17 15:04:20|88.39|88.36|88.39|88.36|88.39|88.37|88.38|88.35|20563
1655478270000|2022-06-17 15:04:30|88.38|88.35|88.37|88.35|88.38|88.36|88.36|88.35|2890
1655478280000|2022-06-17 15:04:40|88.36|88.32|88.36|88.32|88.37|88.32|88.35|88.3|333
1655478290000|2022-06-17 15:04:50|88.35|88.33|88.31|88.25|88.35|88.33|88.3|88.25|1219
1655478300000|2022-06-17 15:05:00|88.3|88.26|88.3|88.27|88.33|88.28|88.27|88.22|11074
1655478310000|2022-06-17 15:05:10|88.32|88.28|88.39|88.34|88.4|88.34|88.32|88.28|2202
1655478320000|2022-06-17 15:05:20|88.37||88.37||88.4||88.37||0
1655478330000|2022-06-17 15:05:30|88.39|88.35|88.42|88.37|88.44|88.39|88.39|88.35|4501
1655478340000|2022-06-17 15:05:40|88.43|88.38|88.45|88.42|88.48|88.42|88.43|88.38|371
1655478350000|2022-06-17 15:05:50|88.44|88.41|88.44|88.41|88.45|88.41|88.42|88.39|18214
1655478360000|2022-06-17 15:06:00|88.45|88.42|88.4|88.36|88.51|88.47|88.39|88.34|11518
1655478370000|2022-06-17 15:06:10|88.42|88.37|88.41|88.37|88.42|88.37|88.41|88.36|0
1655478380000|2022-06-17 15:06:20|88.4|88.36|88.42|88.37|88.42|88.38|88.38|88.33|6727
1655478390000|2022-06-17 15:06:30|88.44|88.38|88.47|88.42|88.47|88.42|88.42|88.38|493
1655478400000|2022-06-17 15:06:40|88.46||88.46||88.46||88.45||0
1655478410000|2022-06-17 15:06:50|88.45||88.45||88.45||88.45||0
1655478420000|2022-06-17 15:07:00|88.43|88.43|88.52|88.48|88.54|88.48|88.43|88.43|2506
1655478430000|2022-06-17 15:07:10|88.53|88.49|88.52|88.5|88.53|88.5|88.52|88.49|0
1655478440000|2022-06-17 15:07:20|88.55|88.51|88.6|88.56|88.61|88.56|88.55|88.51|5467
1655478450000|2022-06-17 15:07:30|88.62|88.57|88.63|88.6|88.65|88.61|88.62|88.57|1837
1655478460000|2022-06-17 15:07:40|88.64|88.61|88.65|88.61|88.67|88.63|88.64|88.61|294
1655478470000|2022-06-17 15:07:50|88.64||88.64||88.64||88.64||0
1655478480000|2022-06-17 15:08:00|88.66|88.62|88.67|88.63|88.69|88.63|88.66|88.62|4276
1655478490000|2022-06-17 15:08:10||88.64||88.64||88.64||88.64|261
1655478500000|2022-06-17 15:08:20|88.69|88.65|88.7|88.68|88.72|88.68|88.67|88.65|6199
1655478510000|2022-06-17 15:08:30|88.69|88.67|88.73|88.69|88.75|88.69|88.69|88.67|586
1655478520000|2022-06-17 15:08:40|88.72|88.68|88.76|88.71|88.76|88.71|88.71|88.68|5132
1655478530000|2022-06-17 15:08:50|88.75|88.69|88.62|88.59|88.75|88.69|88.61|88.58|14239
1655478540000|2022-06-17 15:09:00|88.65|88.6|88.65|88.62|88.66|88.62|88.65|88.6|100
1655478550000|2022-06-17 15:09:10|88.64|88.6|88.63|88.61|88.66|88.62|88.6|88.58|5198
1655478560000|2022-06-17 15:09:20|88.65|88.62|88.65|88.61|88.66|88.63|88.63|88.61|2007
1655478570000|2022-06-17 15:09:30|88.63||88.66||88.66||88.63||5559
1655478580000|2022-06-17 15:09:40|88.65|88.6|88.64|88.6|88.65|88.6|88.61|88.57|7870
1655478590000|2022-06-17 15:09:50|88.66|88.61|88.69|88.65|88.69|88.65|88.64|88.6|331
1655478600000|2022-06-17 15:10:00||88.66||88.66||88.66||88.66|0
1655478610000|2022-06-17 15:10:10|88.68|88.65|88.63|88.59|88.68|88.65|88.62|88.57|6514
1655478620000|2022-06-17 15:10:20|88.62|88.6|88.57|88.54|88.62|88.6|88.56|88.5|5491
1655478630000|2022-06-17 15:10:30|88.56|88.55|88.57|88.55|88.57|88.55|88.55|88.53|2688
1655478640000|2022-06-17 15:10:40|88.56|88.54|88.56|88.52|88.57|88.54|88.55|88.5|2174
1655478650000|2022-06-17 15:10:50|88.55|88.51|88.56|88.52|88.56|88.52|88.54|88.48|2346
1655478660000|2022-06-17 15:11:00|88.55|88.51|88.52|88.5|88.55|88.51|88.52|88.47|955
1655478670000|2022-06-17 15:11:10||88.48||88.5||88.5||88.48|6983
1655478680000|2022-06-17 15:11:20|88.51|88.47|88.49|88.47|88.52|88.5|88.48|88.43|8901
1655478690000|2022-06-17 15:11:30|88.48|88.44|88.48|88.42|88.49|88.45|88.47|88.42|3327
1655478700000|2022-06-17 15:11:40|88.47|88.45|88.46|88.43|88.48|88.45|88.46|88.4|891
1655478710000|2022-06-17 15:11:50|88.45|88.41|88.45|88.41|88.45|88.41|88.43|88.4|2043
1655478720000|2022-06-17 15:12:00|88.46|88.42|88.46|88.42|88.46|88.44|88.45|88.42|16565
1655478730000|2022-06-17 15:12:10|88.45|88.41|88.43|88.41|88.45|88.41|88.43|88.41|2591
1655478740000|2022-06-17 15:12:20|88.42|88.4|88.38|88.35|88.42|88.4|88.38|88.35|7365
1655478750000|2022-06-17 15:12:30|88.37|88.33|88.38|88.33|88.39|88.34|88.34|88.28|4312
1655478760000|2022-06-17 15:12:40|88.36|88.34|88.33|88.29|88.37|88.34|88.33|88.27|2705
1655478770000|2022-06-17 15:12:50|88.32|88.3|88.32|88.29|88.32|88.3|88.32|88.29|34225
1655478780000|2022-06-17 15:13:00|88.31|88.28|88.34|88.3|88.35|88.3|88.3|88.27|12335
1655478790000|2022-06-17 15:13:10|88.33|88.29|88.33|88.29|88.34|88.29|88.32|88.29|0
1655478800000|2022-06-17 15:13:20|88.32|88.28|88.28|88.25|88.32|88.28|88.27|88.22|10788
1655478810000|2022-06-17 15:13:30||88.27||88.25||88.27||88.25|2500
1655478820000|2022-06-17 15:13:40|88.27|88.22|88.28|88.25|88.28|88.25|88.25|88.22|3307
1655478830000|2022-06-17 15:13:50|88.32|88.26|88.29|88.26|88.32|88.28|88.29|88.25|11
1655478840000|2022-06-17 15:14:00|88.28||88.29||88.29||88.28||3640
1655478850000|2022-06-17 15:14:10|88.28||88.29||88.29||88.28||1300
1655478870000|2022-06-17 15:14:30|88.28|88.23|88.28|88.26|88.29|88.26|88.27|88.23|3620
1655478880000|2022-06-17 15:14:40|88.29|88.27|88.29|88.27|88.29|88.27|88.29|88.27|671
1655478890000|2022-06-17 15:14:50||88.25||88.27||88.27||88.25|0
1655478900000|2022-06-17 15:15:00|88.29|88.23|88.3|88.24|88.3|88.24|88.28|88.21|119
1655478910000|2022-06-17 15:15:10|88.31|88.29|88.39|88.35|88.47|88.39|88.31|88.29|10650
1655478920000|2022-06-17 15:15:20|88.37|88.33|88.36|88.31|88.39|88.33|88.34|88.27|5195
1655478930000|2022-06-17 15:15:30|88.34|88.28|88.31|88.26|88.35|88.28|88.31|88.26|2013
1655478940000|2022-06-17 15:15:40|88.35|88.3|88.34|88.28|88.36|88.31|88.33|88.28|515
1655478950000|2022-06-17 15:15:50|88.36|88.3|88.34|88.31|88.36|88.31|88.32|88.29|1597
1655478970000|2022-06-17 15:16:10|88.32|88.29|88.29|88.22|88.33|88.29|88.29|88.22|1055
1655478980000|2022-06-17 15:16:20|88.31|88.24|88.33|88.26|88.35|88.28|88.29|88.23|497
1655478990000|2022-06-17 15:16:30|88.35|88.27|88.32|88.27|88.35|88.29|88.32|88.25|0
1655479000000|2022-06-17 15:16:40|88.34|88.29|88.31|88.25|88.35|88.29|88.31|88.25|3855
1655479010000|2022-06-17 15:16:50|88.3|88.27|88.3|88.24|88.33|88.28|88.28|88.22|0
1655479020000|2022-06-17 15:17:00|88.28|88.22|88.28|88.23|88.33|88.28|88.27|88.22|1242
1655479030000|2022-06-17 15:17:10|88.25|88.2|88.27|88.2|88.27|88.22|88.25|88.2|862
1655479040000|2022-06-17 15:17:20|88.29|88.22|88.24|88.19|88.29|88.22|88.22|88.17|1684
1655479050000|2022-06-17 15:17:30|88.22|88.17|88.2|88.12|88.24|88.19|88.16|88.1|2536
1655479060000|2022-06-17 15:17:40|88.22|88.13|88.2|88.14|88.22|88.14|88.18|88.12|729
1655479070000|2022-06-17 15:17:50|88.18|88.12|88.17|88.13|88.2|88.15|88.17|88.12|0
1655479080000|2022-06-17 15:18:00|88.19|88.15|88.17|88.1|88.19|88.15|88.17|88.1|1138
1655479090000|2022-06-17 15:18:10|88.15|88.08|88.14|88.1|88.19|88.12|88.14|88.08|458
1655479100000|2022-06-17 15:18:20|88.16|88.12|88.1|88.06|88.17|88.12|88.1|88.03|1581
1655479110000|2022-06-17 15:18:30|88.12|88.09|88.2|88.14|88.2|88.14|88.1|88.07|412
1655479120000|2022-06-17 15:18:40|88.21|88.15|88.23|88.17|88.23|88.18|88.21|88.15|0
1655479130000|2022-06-17 15:18:50|88.21|88.15|88.23|88.17|88.28|88.2|88.21|88.15|921
1655479140000|2022-06-17 15:19:00|88.2|88.19|88.34|88.27|88.35|88.27|88.2|88.19|2331
1655479150000|2022-06-17 15:19:10|88.32|88.25|88.35|88.3|88.4|88.33|88.32|88.25|1242
1655479160000|2022-06-17 15:19:20|88.37|88.32|88.37|88.32|88.38|88.32|88.34|88.3|367
1655479170000|2022-06-17 15:19:30|88.35|88.3|88.37|88.3|88.39|88.32|88.34|88.29|531
1655479180000|2022-06-17 15:19:40|88.39|88.32|88.38|88.33|88.4|88.34|88.36|88.3|79
1655479190000|2022-06-17 15:19:50|88.4|88.35|88.38|88.33|88.4|88.35|88.38|88.33|337
1655479200000|2022-06-17 15:20:00|88.43|88.38|88.46|88.39|88.46|88.4|88.43|88.37|930
1655479210000|2022-06-17 15:20:10|88.44|88.37|88.44|88.41|88.49|88.41|88.44|88.37|0
1655479220000|2022-06-17 15:20:20|88.42|88.4|88.4|88.32|88.44|88.4|88.39|88.32|1895
1655479230000|2022-06-17 15:20:30|88.42|88.35|88.42|88.36|88.44|88.38|88.42|88.35|0
1655479240000|2022-06-17 15:20:40|88.44|88.38|88.44|88.4|88.46|88.4|88.42|88.37|0
1655479250000|2022-06-17 15:20:50|88.42|88.38|88.44|88.4|88.46|88.42|88.42|88.38|5201
1655479260000|2022-06-17 15:21:00|88.46|88.42|88.44|88.38|88.48|88.42|88.42|88.36|1452
1655479270000|2022-06-17 15:21:10|88.43|88.36|88.44|88.39|88.44|88.39|88.42|88.36|0
1655479280000|2022-06-17 15:21:20|88.42|88.37|88.44|88.4|88.44|88.4|88.42|88.37|0
1655479290000|2022-06-17 15:21:30|88.43|88.39|88.44|88.4|88.46|88.41|88.42|88.39|2575
1655479300000|2022-06-17 15:21:40|88.42|88.38|88.4|88.35|88.44|88.4|88.37|88.31|1800
1655479310000|2022-06-17 15:21:50|88.41|88.34|88.41|88.34|88.43|88.36|88.39|88.32|3781
1655479320000|2022-06-17 15:22:00|88.39|88.33|88.37|88.29|88.41|88.35|88.33|88.26|6273
1655479330000|2022-06-17 15:22:10|88.35|88.27|88.28|88.24|88.37|88.3|88.28|88.24|5791
1655479340000|2022-06-17 15:22:20|88.3|88.26|88.3|88.25|88.34|88.27|88.29|88.23|7483
1655479350000|2022-06-17 15:22:30|88.31|88.23|88.3|88.26|88.31|88.26|88.28|88.23|1369
1655479360000|2022-06-17 15:22:40|88.26|88.24|88.28|88.22|88.32|88.24|88.26|88.2|1143
1655479370000|2022-06-17 15:22:50|88.3|88.24|88.33|88.27|88.35|88.29|88.28|88.23|3970
1655479380000|2022-06-17 15:23:00|88.36|88.29|88.36|88.29|88.36|88.29|88.34|88.27|0
1655479390000|2022-06-17 15:23:10|88.34|88.27|88.32|88.27|88.35|88.29|88.31|88.27|713
1655479400000|2022-06-17 15:23:20|88.34|88.29|88.31|88.26|88.34|88.29|88.31|88.26|3576
1655479410000|2022-06-17 15:23:30|88.33|88.28|88.3|88.24|88.33|88.28|88.3|88.24|169
1655479420000|2022-06-17 15:23:40|88.28|88.22|88.3|88.26|88.3|88.26|88.28|88.22|0
1655479430000|2022-06-17 15:23:50|88.28|88.24|88.36|88.31|88.36|88.31|88.28|88.24|911
1655479440000|2022-06-17 15:24:00|88.34|88.29|88.32|88.27|88.36|88.3|88.32|88.27|691
1655479450000|2022-06-17 15:24:10|88.31|88.26|88.3|88.24|88.32|88.26|88.3|88.24|948
1655479460000|2022-06-17 15:24:20|88.32|88.25|88.34|88.28|88.36|88.31|88.3|88.25|1802
1655479470000|2022-06-17 15:24:30|88.36|88.3|88.32|88.25|88.36|88.3|88.32|88.25|0
1655479480000|2022-06-17 15:24:40|88.34|88.27|88.32|88.27|88.34|88.29|88.3|88.25|0
1655479490000|2022-06-17 15:24:50|88.3|88.25|88.27|88.22|88.3|88.25|88.27|88.22|3118
1655479500000|2022-06-17 15:25:00|88.29|88.26|88.21|88.13|88.29|88.26|88.21|88.13|2324
1655479510000|2022-06-17 15:25:10|88.23|88.15|88.17|88.11|88.23|88.17|88.17|88.11|5318
1655479520000|2022-06-17 15:25:20|88.19|88.13|88.2|88.15|88.2|88.15|88.17|88.12|2474
1655479530000|2022-06-17 15:25:30|88.19|88.13|88.16|88.11|88.19|88.13|88.14|88.08|10923
1655479540000|2022-06-17 15:25:40|88.18|88.06|88.14|88.1|88.18|88.1|88.12|88.06|0
1655479550000|2022-06-17 15:25:50|88.12|88.08|88.15|88.09|88.17|88.1|88.11|88.03|4602
1655479560000|2022-06-17 15:26:00|88.13|88.07|88.19|88.14|88.23|88.17|88.13|88.07|1028
1655479570000|2022-06-17 15:26:10|88.21|88.16|88.17|88.1|88.21|88.16|88.14|88.08|0
1655479580000|2022-06-17 15:26:20|88.15|88.13|88.19|88.13|88.2|88.14|88.15|88.11|138
1655479590000|2022-06-17 15:26:30|88.17|88.1|88.13|88.08|88.17|88.1|88.13|88.07|3698
1655479600000|2022-06-17 15:26:40|88.15|88.1|88.13|88.08|88.15|88.1|88.13|88.08|0
1655479610000|2022-06-17 15:26:50|88.15|88.1|88.2|88.15|88.23|88.17|88.13|88.09|4730
1655479620000|2022-06-17 15:27:00|88.21|88.17|88.26|88.21|88.28|88.21|88.2|88.15|3
1655479630000|2022-06-17 15:27:10|88.24|88.19|88.27|88.22|88.28|88.23|88.19|88.14|7124
1655479640000|2022-06-17 15:27:20|88.25|88.2|88.32|88.25|88.32|88.26|88.25|88.2|6689
1655479650000|2022-06-17 15:27:30|88.3|88.23|88.28|88.23|88.3|88.23|88.26|88.19|1433
1655479660000|2022-06-17 15:27:40|88.26|88.21|88.26|88.22|88.28|88.23|88.24|88.18|2135
1655479670000|2022-06-17 15:27:50|88.28|88.24|88.26|88.22|88.28|88.24|88.26|88.21|0
1655479680000|2022-06-17 15:28:00|88.28|88.24|88.32|88.24|88.32|88.26|88.28|88.22|960
1655479690000|2022-06-17 15:28:10|88.28|88.21|88.32|88.25|88.32|88.25|88.28|88.21|0
1655479700000|2022-06-17 15:28:20|88.3|88.27|88.29|88.24|88.32|88.27|88.29|88.24|17120
1655479710000|2022-06-17 15:28:30|88.31|88.26|88.31|88.25|88.31|88.26|88.29|88.24|1503
1655479720000|2022-06-17 15:28:40|88.3|88.16|88.21|88.13|88.3|88.18|88.19|88.12|42916
1655479730000|2022-06-17 15:28:50|88.23|88.17|88.23|88.16|88.24|88.17|88.19|88.11|7712
1655479740000|2022-06-17 15:29:00|88.24|88.14|88.19|88.14|88.24|88.16|88.19|88.13|334
1655479750000|2022-06-17 15:29:10|88.21|88.16|88.07|87.99|88.21|88.16|88.07|87.99|10533
1655479760000|2022-06-17 15:29:20|88.06|88.01|88.02|87.96|88.1|88.03|88.02|87.96|17457
1655479770000|2022-06-17 15:29:30|88.06|87.99|88.06|87.99|88.07|88.02|88.02|87.95|31961
1655479780000|2022-06-17 15:29:40|88.05|87.97|88.03|87.94|88.06|87.99|88.01|87.91|10201
1655479790000|2022-06-17 15:29:50|88.01|87.95|87.96|87.88|88.03|87.95|87.94|87.86|2940
1655708400000|2022-06-20 07:00:00|89.06|88.47|88.81|88.6|89.23|88.66|88.74|88.47|7574
1655708410000|2022-06-20 07:00:10|88.8|88.61|88.72|88.61|88.85|88.63|88.72|88.6|9807
1655708420000|2022-06-20 07:00:20|88.77||88.72||88.77||88.71||3679
1655708430000|2022-06-20 07:00:30|88.74|88.6|88.44|88.21|88.74|88.6|88.38|87.09|13322
1655708440000|2022-06-20 07:00:40|88.45|88.24|88.45|88.27|88.45|88.3|88.45|88.2|8923
1655708460000|2022-06-20 07:01:00|88.44|88.34|88.44|88.32|88.44|88.34|88.44|88.26|1152
1655708470000|2022-06-20 07:01:10|88.45||88.42||88.45||88.41||0
1655708480000|2022-06-20 07:01:20|88.44|88.33|88.48|88.32|88.49|88.33|88.42|88.32|0
1655708510000|2022-06-20 07:01:50|88.49|88.33|88.74|88.6|88.83|88.6|88.47|88.33|7646
1655708520000|2022-06-20 07:02:00|88.83|88.61|88.94|88.79|89.14|88.85|88.83|88.61|14635
1655708530000|2022-06-20 07:02:10|88.93|88.73|88.65|88.45|88.93|88.73|88.65|88.38|20061
1655708540000|2022-06-20 07:02:20|88.64|88.51|88.74|88.5|88.74|88.54|88.64|88.44|6634
1655708550000|2022-06-20 07:02:30|88.73|88.45|88.6|88.42|88.73|88.45|88.6|88.38|0
1655708560000|2022-06-20 07:02:40|88.67|88.49|88.68|88.49|88.68|88.49|88.58|88.49|5305
1655708570000|2022-06-20 07:02:50|88.63|88.5|88.68|88.49|88.68|88.51|88.6|88.49|1577
1655708580000|2022-06-20 07:03:00|88.61|88.4|88.45|88.21|88.68|88.4|88.42|88.2|1078
1655708590000|2022-06-20 07:03:10|88.44|88.24|88.23|87.98|88.45|88.27|88.18|87.93|7
1655708600000|2022-06-20 07:03:20|88.22|88.06|88.59|88.29|88.59|88.35|88.22|87.98|28008
1655708610000|2022-06-20 07:03:30|||||||||1697
1655708620000|2022-06-20 07:03:40|88.49|88.3|88.54|88.2|88.59|88.33|88.45|88.2|3942
1655708630000|2022-06-20 07:03:50|88.42|88.13|88.41|88.2|88.49|88.27|88.38|88.13|0
1655708640000|2022-06-20 07:04:00|88.46|88.28|88.37|88.12|88.5|88.29|88.29|88.08|4246
1655708650000|2022-06-20 07:04:10|88.39|88.19|88.48|88.23|88.54|88.28|88.36|88.13|1158
1655708660000|2022-06-20 07:04:20|88.45|88.21|88.4|88.16|88.47|88.22|88.35|88.13|3809
1655708670000|2022-06-20 07:04:30|88.38|88.13|88.4|88.17|88.4|88.24|88.36|88.13|150
1655708680000|2022-06-20 07:04:40|88.38|88.16|88.34|88.11|88.4|88.16|88.3|88.1|1112
1655708690000|2022-06-20 07:04:50|||||||||9891
1655708700000|2022-06-20 07:05:00|88.31|88.14|88.55|88.33|88.59|88.38|88.28|88.1|8055
1655708710000|2022-06-20 07:05:10|88.56|88.35|88.46|88.37|88.59|88.39|88.46|88.35|2669
1655708720000|2022-06-20 07:05:20|88.48|88.38|88.59|88.42|88.59|88.42|88.48|88.38|12
1655708730000|2022-06-20 07:05:30|88.64|88.41|88.66|88.47|88.66|88.5|88.62|88.41|96
1655708740000|2022-06-20 07:05:40|88.65|88.51|88.52|88.37|88.66|88.51|88.52|88.37|2116
1655708750000|2022-06-20 07:05:50|88.55|88.38|88.55|88.37|88.55|88.39|88.48|88.37|81
1655708760000|2022-06-20 07:06:00|88.57|88.4|88.66|88.45|88.66|88.45|88.57|88.37|2239
1655708770000|2022-06-20 07:06:10|88.69|88.46|88.74|88.55|88.74|88.58|88.69|88.46|980
1655708780000|2022-06-20 07:06:20|88.77|88.56|88.82|88.66|88.89|88.66|88.76|88.56|238
1655708790000|2022-06-20 07:06:30|88.81|88.62|88.89|88.7|88.92|88.7|88.79|88.6|1515
1655708800000|2022-06-20 07:06:40|88.92|88.72|88.85|88.7|88.97|88.76|88.85|88.7|424
1655708810000|2022-06-20 07:06:50|88.92|88.71|88.84|88.7|88.96|88.76|88.81|88.7|9753
1655708820000|2022-06-20 07:07:00|||||||||570
1655708830000|2022-06-20 07:07:10|88.83||88.83||88.84||88.82||1222
1655708840000|2022-06-20 07:07:20|88.81|88.71|88.73|88.65|88.81|88.71|88.71|88.65|9374
1655708850000|2022-06-20 07:07:30|88.76|88.66|88.66|88.53|88.76|88.66|88.66|88.49|10500
1655708860000|2022-06-20 07:07:40|88.71|88.56|88.64|88.5|88.72|88.56|88.64|88.5|0
1655708870000|2022-06-20 07:07:50|88.62|88.46|88.6|88.44|88.64|88.49|88.59|88.43|0
1655708880000|2022-06-20 07:08:00|88.59|88.41|88.59|88.46|88.59|88.5|88.55|88.37|8262
1655708890000|2022-06-20 07:08:10|88.58|88.47|88.59|88.46|88.59|88.5|88.58|88.45|106
1655708900000|2022-06-20 07:08:20|88.63|88.47|88.65|88.5|88.66|88.55|88.63|88.47|1937
1655708910000|2022-06-20 07:08:30|88.66|88.47|88.66|88.57|88.66|88.6|88.66|88.47|371
1655708920000|2022-06-20 07:08:40|88.73|88.58|88.75|88.63|88.81|88.65|88.66|88.56|777
1655708930000|2022-06-20 07:08:50|88.74|88.62|88.71|88.65|88.78|88.66|88.71|88.59|0
1655708940000|2022-06-20 07:09:00|88.69|88.62|88.52|88.38|88.69|88.62|88.52|88.37|5664
1655708950000|2022-06-20 07:09:10|88.54|88.4|88.5|88.38|88.57|88.46|88.5|88.38|0
1655708960000|2022-06-20 07:09:20|88.54|88.4|88.57|88.43|88.57|88.43|88.5|88.4|1145
1655708970000|2022-06-20 07:09:30|88.58|88.46|88.55|88.4|88.6|88.47|88.51|88.38|11303
1655708980000|2022-06-20 07:09:40|88.5|88.34|88.44|88.29|88.5|88.34|88.4|88.24|0
1655708990000|2022-06-20 07:09:50|88.43|88.3|88.38|88.23|88.43|88.31|88.36|88.22|0
1655709000000|2022-06-20 07:10:00|88.36|88.2|88.33|88.16|88.39|88.21|88.29|88.12|0
1655709010000|2022-06-20 07:10:10|88.29|88.2|88.43|88.31|88.43|88.32|88.28|88.2|3062
1655709020000|2022-06-20 07:10:20|88.44|88.32|88.44|88.31|88.46|88.33|88.37|88.31|0
1655709030000|2022-06-20 07:10:30|88.46|88.33|88.48|88.34|88.48|88.34|88.46|88.31|2805
1655709040000|2022-06-20 07:10:40|88.49|88.35|88.49|88.34|88.5|88.39|88.49|88.33|0
1655709050000|2022-06-20 07:10:50|88.5|88.35|88.4|88.31|88.52|88.39|88.4|88.31|0
1655709060000|2022-06-20 07:11:00|88.42|88.33|88.4|88.31|88.44|88.35|88.4|88.31|0
1655709070000|2022-06-20 07:11:10||88.32||88.31||88.33||88.31|250
1655709080000|2022-06-20 07:11:20|88.39|88.3|88.23|88.11|88.39|88.3|88.23|88.08|3942
1655709090000|2022-06-20 07:11:30|88.25|88.08|88.11|87.97|88.25|88.08|88.11|87.96|0
1655709100000|2022-06-20 07:11:40|88.13|88.04|88.18|88.04|88.18|88.08|88.13|87.96|4
1655709110000|2022-06-20 07:11:50|88.14|88.02|88.17|88|88.17|88.06|88.13|87.96|0
1655709120000|2022-06-20 07:12:00|88.12|87.96|88.04|87.9|88.14|87.97|88.04|87.89|0
1655709130000|2022-06-20 07:12:10|88.08|87.95|88.03|87.9|88.08|87.96|88|87.89|38191
1655709140000|2022-06-20 07:12:20|87.98|87.91|88.04|87.92|88.04|87.98|87.98|87.91|3000
1655709150000|2022-06-20 07:12:30||87.97||87.92||87.98||87.91|0
1655709170000|2022-06-20 07:12:50|88.02|87.89|88|87.85|88.02|87.91|88|87.84|19437
1655709180000|2022-06-20 07:13:00|87.99|87.86|87.99|87.89|88|87.98|87.92|87.77|30000
1655709190000|2022-06-20 07:13:10|87.98|87.91|88.11|87.98|88.17|88.02|87.97|87.87|13874
1655709200000|2022-06-20 07:13:20|88.08|87.94|88.11|87.99|88.11|88|88.06|87.94|5200
1655709210000|2022-06-20 07:13:30|88.1|87.97|88.21|88.09|88.23|88.1|88.09|87.96|10
1655709220000|2022-06-20 07:13:40|88.22|88.06|88.17|88.04|88.22|88.06|88.17|88.04|11365
1655709230000|2022-06-20 07:13:50|88.19|88.1|88.23|88.13|88.23|88.13|88.17|88.04|1140
1655709240000|2022-06-20 07:14:00|88.22|88.12|88.23|88.09|88.23|88.15|88.22|88.09|0
1655709250000|2022-06-20 07:14:10|88.21|88.1|88.22|88.12|88.25|88.13|88.19|88.09|111
1655709260000|2022-06-20 07:14:20|88.21|88.09|88.23|88.12|88.23|88.12|88.17|88.09|1750
1655709270000|2022-06-20 07:14:30|88.2|88.1|88.19|88.09|88.23|88.1|88.19|88.09|338
1655709280000|2022-06-20 07:14:40|88.23|88.1|88.25|88.09|88.25|88.1|88.19|88.09|23
1655709290000|2022-06-20 07:14:50|88.23|88.1|88.23|88.11|88.23|88.11|88.2|88.1|1650
1655709300000|2022-06-20 07:15:00|88.22|88.12|88.23|88.13|88.23|88.14|88.2|88.1|654
1655709310000|2022-06-20 07:15:10|88.24|88.16|88.19|88.16|88.28|88.17|88.19|88.14|3739
1655709320000|2022-06-20 07:15:20|88.22|88.1|88.08|87.99|88.23|88.1|88.08|87.99|1266
1655709330000|2022-06-20 07:15:30|88.06|88|88.04|87.95|88.1|88.01|88.04|87.94|3
1655709340000|2022-06-20 07:15:40|88.05|87.94|87.88|87.8|88.05|87.95|87.88|87.77|4995
1655709350000|2022-06-20 07:15:50|87.87|87.79|87.75|87.68|87.9|87.81|87.75|87.68|7022
1655709360000|2022-06-20 07:16:00|87.73|87.65|87.83|87.78|87.9|87.82|87.7|87.6|12362
1655709370000|2022-06-20 07:16:10|87.86|87.72|87.75|87.68|87.86|87.72|87.74|87.64|2826
1655709380000|2022-06-20 07:16:20|87.81|87.7|87.68|87.6|87.83|87.74|87.68|87.58|2987
1655709390000|2022-06-20 07:16:30|87.69|87.61|87.65|87.55|87.73|87.64|87.65|87.55|3422
1655709400000|2022-06-20 07:16:40|87.64|87.54|87.63|87.52|87.66|87.55|87.63|87.52|113
1655709410000|2022-06-20 07:16:50|87.66|87.53|87.58|87.5|87.66|87.53|87.55|87.5|3400
1655709420000|2022-06-20 07:17:00|87.57|87.51|87.54|87.46|87.61|87.51|87.54|87.46|3527
1655709430000|2022-06-20 07:17:10|87.55|87.47|87.59|87.49|87.63|87.58|87.52|87.47|3488
1655709440000|2022-06-20 07:17:20|87.58|87.48|87.46|87.38|87.59|87.49|87.46|87.36|1714
1655709450000|2022-06-20 07:17:30|87.45|87.37|87.47|87.39|87.48|87.39|87.4|87.31|2000
1655709460000|2022-06-20 07:17:40|87.46|87.38|87.47|87.37|87.52|87.43|87.44|87.36|3086
1655709470000|2022-06-20 07:17:50|87.45|87.36|87.47|87.38|87.54|87.47|87.45|87.36|12968
1655709480000|2022-06-20 07:18:00|87.46|87.37|87.45|87.34|87.47|87.38|87.43|87.32|3729
1655709490000|2022-06-20 07:18:10|87.46|87.39|87.45|87.39|87.49|87.39|87.44|87.39|2586
1655709500000|2022-06-20 07:18:20|87.44|87.4|87.49|87.41|87.51|87.41|87.44|87.4|0
1655709510000|2022-06-20 07:18:30|87.48|87.42|87.54|87.45|87.55|87.45|87.48|87.42|1227
1655709520000|2022-06-20 07:18:40|87.55|87.46|87.56|87.49|87.62|87.51|87.52|87.44|0
1655709530000|2022-06-20 07:18:50|87.57||87.56||87.57||87.56||3
1655709540000|2022-06-20 07:19:00|87.57|87.5|87.62|87.55|87.63|87.57|87.57|87.5|6887
1655709550000|2022-06-20 07:19:10|87.67|87.56|87.62|87.52|87.67|87.58|87.62|87.52|1140
1655709560000|2022-06-20 07:19:20|87.64|87.53|87.64|87.54|87.65|87.54|87.64|87.53|0
1655709570000|2022-06-20 07:19:30|87.65|87.55|87.65|87.56|87.65|87.56|87.62|87.51|500
1655709580000|2022-06-20 07:19:40|87.64|87.54|87.6|87.51|87.64|87.54|87.59|87.49|1122
1655709590000|2022-06-20 07:19:50|87.64|87.56|87.64|87.54|87.65|87.57|87.62|87.53|2360
1655709600000|2022-06-20 07:20:00|87.65|87.56|87.6|87.53|87.65|87.56|87.6|87.51|2
1655709610000|2022-06-20 07:20:10|87.65|87.56|87.68|87.57|87.84|87.71|87.65|87.56|5295
1655709620000|2022-06-20 07:20:20|87.67|87.56|87.66|87.58|87.69|87.58|87.66|87.56|0
1655709630000|2022-06-20 07:20:30|87.71|87.59|87.67|87.57|87.71|87.63|87.67|87.57|1171
1655709640000|2022-06-20 07:20:40|87.69|87.58|87.69|87.6|87.7|87.6|87.67|87.58|0
1655709650000|2022-06-20 07:20:50|87.7|87.59|87.65|87.55|87.7|87.6|87.64|87.55|10000
1655709660000|2022-06-20 07:21:00|87.66|87.56|87.69|87.59|87.7|87.6|87.66|87.56|0
1655709670000|2022-06-20 07:21:10|87.65||87.65||87.65||87.65||0
1655709680000|2022-06-20 07:21:20|87.69|87.6|87.69|87.61|87.7|87.61|87.68|87.6|277
1655709690000|2022-06-20 07:21:30|87.7|87.59|87.72|87.63|87.73|87.64|87.67|87.58|2975
1655709700000|2022-06-20 07:21:40|87.71|87.64|87.71|87.64|87.71|87.64|87.71|87.64|0
1655709710000|2022-06-20 07:21:50|87.7|87.63|87.7|87.64|87.7|87.64|87.7|87.63|123
1655709720000|2022-06-20 07:22:00|87.71|87.65|87.77|87.69|87.82|87.73|87.71|87.65|13820
1655709730000|2022-06-20 07:22:10|87.76|87.68|87.79|87.7|87.8|87.7|87.75|87.67|0
1655709740000|2022-06-20 07:22:20|87.8|87.71|87.79|87.74|87.8|87.74|87.78|87.7|1500
1655709750000|2022-06-20 07:22:30|87.78|87.73|87.78|87.69|87.79|87.73|87.76|87.68|2064
1655709760000|2022-06-20 07:22:40|87.77|87.7|87.77|87.71|87.81|87.72|87.73|87.67|1009
1655709770000|2022-06-20 07:22:50|87.78|87.7|87.76|87.71|87.78|87.72|87.76|87.69|2834
1655709780000|2022-06-20 07:23:00|87.8|87.72|87.74|87.67|87.82|87.76|87.74|87.66|123
1655709790000|2022-06-20 07:23:10|87.73|87.66|87.7|87.62|87.74|87.66|87.69|87.6|278
1655709800000|2022-06-20 07:23:20|87.71|87.63|87.71|87.61|87.73|87.65|87.7|87.61|0
1655709810000|2022-06-20 07:23:30|87.72|87.63|87.82|87.74|87.87|87.78|87.7|87.62|10890
1655709820000|2022-06-20 07:23:40|87.81|87.75|87.8|87.75|87.82|87.75|87.8|87.75|0
1655709830000|2022-06-20 07:23:50|87.79|87.74|87.67|87.59|87.79|87.74|87.67|87.58|9277
1655709840000|2022-06-20 07:24:00|87.68|87.57|87.65|87.6|87.68|87.6|87.65|87.56|0
1655709850000|2022-06-20 07:24:10|||||||||230
1655709860000|2022-06-20 07:24:20|87.69|87.61|87.77|87.69|87.77|87.69|87.69|87.6|1463
1655709870000|2022-06-20 07:24:30|87.76|87.7|87.79|87.74|87.82|87.75|87.71|87.65|6930
1655709880000|2022-06-20 07:24:40|87.78|87.72|87.75|87.68|87.78|87.72|87.75|87.68|1600
1655709890000|2022-06-20 07:24:50|87.73|87.69|87.77|87.69|87.77|87.72|87.72|87.68|1875
1655709900000|2022-06-20 07:25:00|87.75|87.68|87.77|87.69|87.77|87.7|87.75|87.68|5
1655709910000|2022-06-20 07:25:10|87.76|87.68|87.7|87.66|87.76|87.68|87.7|87.66|69
1655709920000|2022-06-20 07:25:20|87.71|87.6|87.63|87.56|87.71|87.6|87.6|87.53|2543
1655709930000|2022-06-20 07:25:30|87.64|87.58|87.74|87.66|87.75|87.68|87.64|87.58|4432
1655709940000|2022-06-20 07:25:40|87.73|87.67|87.68|87.6|87.74|87.67|87.68|87.6|0
1655709950000|2022-06-20 07:25:50|87.66|87.59|87.66|87.58|87.66|87.6|87.63|87.56|0
1655709960000|2022-06-20 07:26:00|87.7|87.59|87.74|87.7|87.74|87.71|87.7|87.58|1212
1655709970000|2022-06-20 07:26:10||87.71||87.71||87.71||87.7|0
1655709980000|2022-06-20 07:26:20||87.72||87.71||87.72||87.71|0
1655709990000|2022-06-20 07:26:30|87.76|87.72|87.8|87.75|87.82|87.78|87.76|87.71|6591
1655710000000|2022-06-20 07:26:40|87.79|87.74|87.79|87.72|87.79|87.75|87.79|87.71|0
1655710010000|2022-06-20 07:26:50|87.78|87.74|87.79|87.71|87.79|87.76|87.78|87.7|1186
1655710020000|2022-06-20 07:27:00|87.78|87.72|87.79|87.75|87.79|87.75|87.78|87.7|0
1655710030000|2022-06-20 07:27:10|87.8|87.74|87.94|87.87|87.95|87.88|87.8|87.71|7628
1655710040000|2022-06-20 07:27:20|87.95|87.88|87.96|87.89|87.96|87.89|87.95|87.87|2
1655710050000|2022-06-20 07:27:30|87.97|87.9|88.03|87.97|88.03|87.98|87.97|87.9|1884
1655710060000|2022-06-20 07:27:40|88.02|87.96|87.99|87.91|88.02|87.96|87.99|87.91|550
1655710070000|2022-06-20 07:27:50|88|87.92|88|87.94|88.02|87.95|87.99|87.92|2
1655710080000|2022-06-20 07:28:00|88.01|87.95|88.01|87.96|88.03|87.99|87.99|87.91|13476
1655710090000|2022-06-20 07:28:10|88|87.95|88|87.92|88|87.95|87.99|87.91|0
1655710100000|2022-06-20 07:28:20|87.99|87.9|87.99|87.91|88.01|87.95|87.97|87.9|0
1655710110000|2022-06-20 07:28:30|88|87.92|87.95|87.9|88|87.93|87.94|87.9|4610
1655710120000|2022-06-20 07:28:40|87.94||87.95||87.95||87.94||3
1655710130000|2022-06-20 07:28:50|87.93||87.94||87.95||87.93||0
1655710140000|2022-06-20 07:29:00|87.92|87.84|87.91|87.87|87.92|87.87|87.84|87.77|6066
1655710160000|2022-06-20 07:29:20|87.93|87.88|87.96|87.88|87.99|87.92|87.93|87.87|11209
1655710170000|2022-06-20 07:29:30|87.97|87.89|87.96|87.89|87.98|87.91|87.95|87.88|0
1655710180000|2022-06-20 07:29:40|87.95|87.91|87.96|87.89|87.96|87.91|87.95|87.87|3
1655710190000|2022-06-20 07:29:50|87.95|87.87|87.92|87.87|87.95|87.88|87.91|87.86|0
1655710200000|2022-06-20 07:30:00|87.91|87.85|88.04|87.98|88.04|87.98|87.88|87.85|8138
1655710210000|2022-06-20 07:30:10|88.05|87.99|88.07|88.02|88.09|88.02|88.05|87.99|0
1655710220000|2022-06-20 07:30:20|88.08|88.03|88.06|88.03|88.08|88.03|88.06|88.03|50
1655710230000|2022-06-20 07:30:30|88.05|88.02|88.1|88.03|88.1|88.03|88.03|87.95|913
1655710240000|2022-06-20 07:30:40|88.11|88.04|88.13|88.05|88.15|88.08|88.11|88.03|112
1655710250000|2022-06-20 07:30:50|88.14|88.07|88.12|88.05|88.16|88.09|88.1|88.01|0
1655710260000|2022-06-20 07:31:00|88.13|88.04|88.16|88.07|88.17|88.09|88.1|88.02|47307
1655710270000|2022-06-20 07:31:10|88.17|88.08|88.16|88.08|88.17|88.12|88.15|88.07|0
1655710280000|2022-06-20 07:31:20|88.17|88.09|88.09|88.03|88.18|88.1|88.09|88.02|0
1655710290000|2022-06-20 07:31:30|88.1|88.02|88.09|88.03|88.12|88.03|88.06|87.99|5
1655710300000|2022-06-20 07:31:40|88.1|88.02|88.01|87.94|88.11|88.03|88.01|87.94|0
1655710310000|2022-06-20 07:31:50|88.02|87.95|88.02|87.93|88.05|87.97|88.02|87.92|56
1655710320000|2022-06-20 07:32:00|88.01|87.94|88.02|87.95|88.05|87.97|88|87.94|20
1655710330000|2022-06-20 07:32:10|88.03|87.94|88.05|87.99|88.05|87.99|88|87.94|1200
1655710340000|2022-06-20 07:32:20|88.04|87.98|88.03|87.99|88.04|87.99|88.02|87.98|4565
1655710350000|2022-06-20 07:32:30|88.02|87.96|88.02|87.95|88.03|87.97|87.92|87.83|3779
1655710360000|2022-06-20 07:32:40|88.01|87.93|88.04|87.96|88.04|87.96|88|87.93|2273
1655710370000|2022-06-20 07:32:50|88.03|87.94|88.04|87.95|88.04|87.96|87.98|87.93|3975
1655710380000|2022-06-20 07:33:00|88.03|87.94|88.02|87.94|88.04|87.97|87.98|87.91|0
1655710390000|2022-06-20 07:33:10|88.03|87.95|88.02|87.93|88.04|87.98|88.02|87.92|1100
1655710400000|2022-06-20 07:33:20|88.03|87.94|88.03|87.94|88.05|87.97|88.03|87.94|56
1655710410000|2022-06-20 07:33:30|88.04|87.95|88.04|87.96|88.05|87.99|88.03|87.93|0
1655710420000|2022-06-20 07:33:40|88.03|87.98|88.07|88.02|88.09|88.02|88.03|87.98|3600
1655710430000|2022-06-20 07:33:50|88.06|88|88.03|87.97|88.06|88|88.03|87.97|11301
1655710440000|2022-06-20 07:34:00|88.02|87.94|88|87.95|88.02|87.97|88|87.93|32
1655710450000|2022-06-20 07:34:10|88.03|87.94|88.06|88|88.06|88.01|88.03|87.94|611
1655710460000|2022-06-20 07:34:20|88.07|87.98|88.07|88.01|88.08|88.01|88.04|87.98|0
1655710470000|2022-06-20 07:34:30|88.06||88.06||88.06||88.06||340
1655710480000|2022-06-20 07:34:40|88.07|88.03|88.08|88.01|88.1|88.03|88.07|88.01|650
1655710490000|2022-06-20 07:34:50|88.09|88.03|88.01|87.93|88.1|88.03|88.01|87.92|0
1655710500000|2022-06-20 07:35:00|88.02|87.91|88.02|87.94|88.02|87.96|88.01|87.91|7100
1655710510000|2022-06-20 07:35:10|88.03|87.95|88.02|87.95|88.05|87.97|88.02|87.95|0
1655710520000|2022-06-20 07:35:20|88.03|87.93|88.04|87.96|88.05|87.97|88.02|87.93|0
1655710530000|2022-06-20 07:35:30|88|87.95|87.98|87.9|88|87.95|87.97|87.9|0
1655710540000|2022-06-20 07:35:40|87.97|87.91|87.98|87.9|87.98|87.91|87.97|87.9|98
1655710550000|2022-06-20 07:35:50|87.99|87.91|87.99|87.91|88|87.97|87.99|87.9|9174
1655710560000|2022-06-20 07:36:00|87.98|87.92|87.96|87.89|87.98|87.92|87.96|87.87|0
1655710570000|2022-06-20 07:36:10|87.97|87.9|87.98|87.89|87.98|87.91|87.97|87.89|0
1655710580000|2022-06-20 07:36:20|87.96|87.88|87.96|87.88|87.96|87.88|87.96|87.87|60
1655710590000|2022-06-20 07:36:30|87.97|87.87|87.96|87.88|87.97|87.88|87.96|87.87|0
1655710600000|2022-06-20 07:36:40|87.94|87.87|87.91|87.84|87.96|87.87|87.91|87.84|0
1655710610000|2022-06-20 07:36:50|87.9|87.81|87.89|87.8|87.9|87.82|87.87|87.8|28
1655710620000|2022-06-20 07:37:00|87.9|87.81|87.91|87.84|87.91|87.86|87.89|87.8|0
1655710630000|2022-06-20 07:37:10|87.93|87.86|87.97|87.89|87.98|87.91|87.93|87.84|2756
1655710640000|2022-06-20 07:37:20|87.95||87.94||87.97||87.94||0
1655710650000|2022-06-20 07:37:30|87.95|87.87|87.94|87.87|87.95|87.87|87.91|87.87|1181
1655710660000|2022-06-20 07:37:40|87.93|87.88|87.93|87.89|87.93|87.9|87.93|87.88|169
1655710670000|2022-06-20 07:37:50|87.97|87.88|87.98|87.91|87.99|87.94|87.97|87.88|258
1655710680000|2022-06-20 07:38:00|87.97|87.9|87.97|87.9|87.98|87.92|87.96|87.89|0
1655710690000|2022-06-20 07:38:10|87.96|87.89|87.99|87.96|88|87.98|87.96|87.89|15518
1655710700000|2022-06-20 07:38:20|88|87.98|87.99|87.96|88|87.98|87.99|87.96|9616
1655710710000|2022-06-20 07:38:30|88|87.98|88.05|87.99|88.14|88.06|88|87.98|266706
1655710720000|2022-06-20 07:38:40|88.04|88|88.08|88.02|88.08|88.02|88.04|88|0
1655710730000|2022-06-20 07:38:50|88.07|88|88.08|87.99|88.08|88|88.07|87.98|0
1655710740000|2022-06-20 07:39:00|88.06|88|88.1|88.07|88.1|88.07|88.05|88|19790
1655710750000|2022-06-20 07:39:10|88.12|88.08|88.11|88.09|88.16|88.09|88.11|88.07|2233
1655710760000|2022-06-20 07:39:20|88.16|88.1|88.17|88.09|88.17|88.1|88.16|88.09|47
1655710780000|2022-06-20 07:39:40|88.16||88.16||88.16||88.16||241
1655710790000|2022-06-20 07:39:50|88.17|88.1|88.14|88.1|88.17|88.1|88.14|88.09|0
1655710800000|2022-06-20 07:40:00|88.15|88.09|88.11|88.07|88.15|88.09|88.1|88.07|221
1655710810000|2022-06-20 07:40:10|88.1|88.04|88.01|87.95|88.1|88.04|88.01|87.95|2764
1655710820000|2022-06-20 07:40:20|87.98|87.94|88.04|87.97|88.04|87.97|87.98|87.91|0
1655710830000|2022-06-20 07:40:30|88.03||88.04||88.04||88.03||0
1655710840000|2022-06-20 07:40:40|88.05|88|88.07|88.03|88.07|88.03|88.05|88|3785
1655710850000|2022-06-20 07:40:50|88.09|88.04|88.18|88.14|88.2|88.14|88.09|88.04|6030
1655710860000|2022-06-20 07:41:00|||||||||158
1655710870000|2022-06-20 07:41:10|88.19|88.15|88.08|88.02|88.23|88.16|88.07|88.01|2320
1655710880000|2022-06-20 07:41:20|88.09|88.03|88|87.94|88.12|88.05|88|87.94|4500
1655710890000|2022-06-20 07:41:30|87.99|87.91|87.98|87.92|88|87.93|87.96|87.9|0
1655710900000|2022-06-20 07:41:40|87.97|87.91|87.98|87.92|87.98|87.92|87.95|87.88|4
1655710910000|2022-06-20 07:41:50|87.99|87.93|88.04|87.97|88.07|87.99|87.96|87.93|46548
1655710920000|2022-06-20 07:42:00|88.05|87.98|88.15|88.1|88.2|88.1|88.05|87.98|15226
1655710930000|2022-06-20 07:42:10|88.14|88.08|88.12|88.08|88.15|88.08|88.06|87.99|7654
1655710940000|2022-06-20 07:42:20|88.15|88.09|88.22|88.14|88.24|88.18|88.15|88.09|8739
1655710950000|2022-06-20 07:42:30|88.21|88.11|88.17|88.11|88.23|88.16|88.17|88.1|4416
1655710960000|2022-06-20 07:42:40|88.18|88.12|88.18|88.13|88.21|88.13|88.17|88.11|10
1655710970000|2022-06-20 07:42:50|88.17|88.1|88.18|88.11|88.19|88.11|88.17|88.1|27
1655710980000|2022-06-20 07:43:00|88.19|88.12|88.18|88.11|88.22|88.14|88.18|88.11|0
1655710990000|2022-06-20 07:43:10|88.19|88.13|88.19|88.14|88.19|88.14|88.18|88.13|0
1655711000000|2022-06-20 07:43:20|88.18|88.15|88.18|88.13|88.19|88.16|88.17|88.13|136
1655711010000|2022-06-20 07:43:30|88.19|88.1|88.11|88.04|88.19|88.1|88.09|88.02|136380
1655711020000|2022-06-20 07:43:40|88.1|88.05|88.11|88.06|88.11|88.07|88.1|88.04|0
1655711030000|2022-06-20 07:43:50||88.04||88.07||88.08||88.04|10
1655711040000|2022-06-20 07:44:00||88.06||88.05||88.06||88.04|0
1655711050000|2022-06-20 07:44:10|88.09|88.04|88.09|88.02|88.09|88.04|88.09|88.01|2524
1655711060000|2022-06-20 07:44:20|88.08|88|88.11|88.05|88.11|88.07|88.08|88|3000
1655711070000|2022-06-20 07:44:30|88.09|88.04|88.09|88.02|88.09|88.04|88.09|88.02|0
1655711080000|2022-06-20 07:44:40|88.1|88.01|88.1|88.05|88.11|88.05|88.09|88.01|0
1655711090000|2022-06-20 07:44:50|88.09|88.03|88.1|88.05|88.1|88.05|88.09|88.02|694
1655711100000|2022-06-20 07:45:00|88.09|88.06|88.09|88.01|88.09|88.06|88.08|88|1023
1655711110000|2022-06-20 07:45:10|88.08|88.04|88.1|88.04|88.1|88.04|88.08|88.04|0
1655711120000|2022-06-20 07:45:20|88.09|88.02|88.05|87.99|88.1|88.04|88.05|87.97|23
1655711130000|2022-06-20 07:45:30|88.04|87.98|88.03|87.97|88.04|87.98|88.02|87.96|0
1655711140000|2022-06-20 07:45:40|88.02|87.98|88.11|88.07|88.11|88.07|88.02|87.98|15048
1655711150000|2022-06-20 07:45:50|88.1|88.08|88.11|88.06|88.11|88.09|88.1|88.06|10
1655711160000|2022-06-20 07:46:00|88.1|88.05|88.11|88.03|88.11|88.06|88.1|88.01|225
1655711170000|2022-06-20 07:46:10|||||||||3000
1655711180000|2022-06-20 07:46:20|88.13|88.04|88.13|88.07|88.19|88.12|88.12|88.04|14061
1655711190000|2022-06-20 07:46:30|88.12||88.12||88.13||88.12||50000
1655711200000|2022-06-20 07:46:40|88.13|88.08|88.13|88.08|88.13|88.08|88.1|88.05|983
1655711210000|2022-06-20 07:46:50|88.12|88.09|88.14|88.09|88.16|88.1|88.08|88.01|10864
1655711220000|2022-06-20 07:47:00|88.13|88.08|88.16|88.1|88.16|88.11|88.13|88.07|0
1655711230000|2022-06-20 07:47:10|88.15|88.09|88.12|88.05|88.16|88.09|88.12|88.05|0
1655711240000|2022-06-20 07:47:20|88.11|88.06|88.1|88.03|88.14|88.08|88.09|88.03|129
1655711250000|2022-06-20 07:47:30|88.11|88.04|88.1|88.03|88.11|88.04|88.1|88.03|3
1655711260000|2022-06-20 07:47:40|88.09|88.02|88.09|88.01|88.09|88.02|88.05|88|5045
1655711270000|2022-06-20 07:47:50|88.1|88.02|87.97|87.93|88.1|88.03|87.97|87.93|42
1655711280000|2022-06-20 07:48:00|87.98|87.94|87.97|87.93|88|87.95|87.97|87.93|5840
1655711290000|2022-06-20 07:48:10|87.98|87.94|88|87.94|88|87.96|87.98|87.93|5004
1655711300000|2022-06-20 07:48:20|87.99|87.93|87.97|87.92|87.99|87.93|87.96|87.91|4801
1655711310000|2022-06-20 07:48:30|87.98|87.91|87.98|87.92|87.98|87.92|87.98|87.9|0
1655711320000|2022-06-20 07:48:40||87.93||87.93||87.95||87.93|0
1655711330000|2022-06-20 07:48:50||87.92||87.92||87.92||87.91|0
1655711340000|2022-06-20 07:49:00|88|87.91|88.01|87.95|88.01|87.96|88|87.91|187
1655711350000|2022-06-20 07:49:10|87.99|87.96|88.01|87.94|88.01|87.97|87.99|87.93|0
1655711360000|2022-06-20 07:49:20||87.93||87.94||87.94||87.93|0
1655711370000|2022-06-20 07:49:30|88|87.93|87.99|87.91|88|87.93|87.97|87.9|0
1655711380000|2022-06-20 07:49:40|87.97|87.89|87.95|87.93|87.98|87.93|87.94|87.86|0
1655711390000|2022-06-20 07:49:50||87.92||87.9||87.93||87.9|290
1655711400000|2022-06-20 07:50:00||87.89||87.89||87.91||87.88|0
1655711410000|2022-06-20 07:50:10||87.91||87.91||87.91||87.91|0
1655711420000|2022-06-20 07:50:20|87.98|87.92|88.08|88.02|88.12|88.05|87.98|87.92|7087
1655711430000|2022-06-20 07:50:30|88.09|88.03|88.11|88.04|88.12|88.05|88.09|88.03|11276
1655711440000|2022-06-20 07:50:40|88.12|88.05|88.16|88.1|88.17|88.11|88.11|88.04|0
1655711450000|2022-06-20 07:50:50|88.17|88.12|88.16|88.13|88.2|88.13|88.16|88.11|0
1655711460000|2022-06-20 07:51:00|88.18|88.14|88.23|88.16|88.24|88.16|88.16|88.14|0
1655711470000|2022-06-20 07:51:10|88.24|88.15|88.26|88.18|88.28|88.18|88.21|88.14|50
1655711480000|2022-06-20 07:51:20|88.28|88.19|88.21|88.14|88.28|88.19|88.19|88.14|30
1655711490000|2022-06-20 07:51:30||88.17||88.15||88.17||88.15|0
1655711500000|2022-06-20 07:51:40|88.2|88.14|88.21|88.15|88.21|88.17|88.19|88.13|1500
1655711510000|2022-06-20 07:51:50|||||||||11274
1655711520000|2022-06-20 07:52:00||88.17||88.17||88.17||88.17|0
1655711530000|2022-06-20 07:52:10|88.25|88.16|88.25|88.18|88.26|88.19|88.24|88.15|210
1655711540000|2022-06-20 07:52:20||88.19||88.2||88.21||88.19|516
1655711550000|2022-06-20 07:52:30|88.27|88.21|88.32|88.23|88.34|88.26|88.27|88.21|3563
1655711560000|2022-06-20 07:52:40|88.31|88.22|88.26|88.22|88.31|88.22|88.26|88.22|0
1655711570000|2022-06-20 07:52:50|88.28|88.23|88.3|88.22|88.31|88.24|88.27|88.21|0
1655711580000|2022-06-20 07:53:00|88.28|88.23|88.31|88.25|88.31|88.25|88.27|88.23|560
1655711590000|2022-06-20 07:53:10|88.3|88.23|88.29|88.24|88.31|88.24|88.29|88.22|0
1655711600000|2022-06-20 07:53:20|88.28|88.23|88.29|88.22|88.29|88.23|88.28|88.22|2184
1655711610000|2022-06-20 07:53:30|88.28||88.29||88.29||88.28||0
1655711630000|2022-06-20 07:53:50|88.28|88.23|88.29|88.22|88.29|88.23|88.28|88.22|0
1655711640000|2022-06-20 07:54:00|88.31|88.24|88.33|88.26|88.33|88.27|88.27|88.22|10596
1655711650000|2022-06-20 07:54:10|88.32|88.25|88.32|88.25|88.33|88.25|88.29|88.25|0
1655711660000|2022-06-20 07:54:20|88.33|88.26|88.3|88.25|88.33|88.26|88.3|88.25|84
1655711680000|2022-06-20 07:54:40||88.26||88.26||88.26||88.26|0
1655711690000|2022-06-20 07:54:50|88.28|88.27|88.3|88.27|88.3|88.28|88.28|88.24|30632
1655711700000|2022-06-20 07:55:00|88.29|88.25|88.26|88.23|88.3|88.25|88.26|88.23|1950
1655711710000|2022-06-20 07:55:10|88.29|88.24|88.29|88.22|88.29|88.24|88.29|88.21|3187
1655711720000|2022-06-20 07:55:20|88.28|88.21|88.29|88.24|88.29|88.25|88.28|88.21|0
1655711730000|2022-06-20 07:55:30|88.28|88.23|88.2|88.15|88.28|88.23|88.19|88.12|24235
1655711740000|2022-06-20 07:55:40|88.22|88.16|88.22|88.17|88.25|88.2|88.2|88.16|1999
1655711750000|2022-06-20 07:55:50|88.24|88.16|88.2|88.16|88.25|88.19|88.2|88.16|3000
1655711760000|2022-06-20 07:56:00|88.19|88.17|88.16|88.12|88.19|88.17|88.16|88.1|652
1655711770000|2022-06-20 07:56:10|88.15|88.13|88.15|88.12|88.15|88.13|88.15|88.12|2
1655711780000|2022-06-20 07:56:20|88.13|88.1|88.13|88.09|88.13|88.1|88.13|88.05|1207
1655711790000|2022-06-20 07:56:30|||||||||2
1655711800000|2022-06-20 07:56:40|88.14|88.11|88.12|88.08|88.17|88.14|88.1|88.07|22447
1655711820000|2022-06-20 07:57:00|88.11|88.06|88.08|88.05|88.11|88.06|88.06|88|28292
1655711830000|2022-06-20 07:57:10|88.07|88.04|88.07|88.01|88.08|88.04|88.07|88.01|1430
1655711850000|2022-06-20 07:57:30|||||||||28
1655711860000|2022-06-20 07:57:40|||||||||4
1655711890000|2022-06-20 07:58:10||88.02||88.01||88.02||88.01|4030
1655711900000|2022-06-20 07:58:20|88.08|88.02|88.06|88.03|88.08|88.04|88.06|88.02|4886
1655711910000|2022-06-20 07:58:30|88.05|88.02|88.02|87.97|88.05|88.03|88.02|87.97|5064
1655711920000|2022-06-20 07:58:40|88.06|87.99|88.04|87.97|88.09|88.05|88.01|87.97|21236
1655711930000|2022-06-20 07:58:50|88.02|87.98|88.02|87.97|88.02|87.99|88.02|87.97|0
1655711940000|2022-06-20 07:59:00|88.05|87.98|88.04|87.98|88.09|88.02|88.02|87.97|18428
1655711950000|2022-06-20 07:59:10|88.02|88|88.02|87.98|88.02|88|88.02|87.97|11299
1655711960000|2022-06-20 07:59:20|88.01|87.97|87.99|87.93|88.02|87.98|87.98|87.91|1151
1655711970000|2022-06-20 07:59:30|88.01|87.94|88.02|87.98|88.02|87.98|88|87.93|0
1655711980000|2022-06-20 07:59:40||87.96||87.96||87.96||87.96|0
1655711990000|2022-06-20 07:59:50||87.97||87.98||87.98||87.97|200
1655712000000|2022-06-20 08:00:00|88|87.96|88.02|87.96|88.02|87.96|88|87.95|0
1655712010000|2022-06-20 08:00:10|88.01|87.97|88.01|87.96|88.01|87.99|88.01|87.96|0
1655712020000|2022-06-20 08:00:20|88.02|87.97|88.01|87.98|88.02|88|88.01|87.96|10
1655712030000|2022-06-20 08:00:30|88|87.96|87.94|87.9|88|87.96|87.94|87.87|3628
1655712040000|2022-06-20 08:00:40|87.97|87.91|88.01|87.95|88.01|87.96|87.97|87.91|22622
1655712050000|2022-06-20 08:00:50|88|87.97|88|87.97|88|87.97|88|87.97|0
1655712060000|2022-06-20 08:01:00||87.98||87.98||87.98||87.98|1967
1655712070000|2022-06-20 08:01:10|87.99|87.97|87.99|87.97|87.99|87.97|87.99|87.95|0
1655712090000|2022-06-20 08:01:30|88.01|87.98|88|87.97|88.02|87.98|87.99|87.97|6447
1655712100000|2022-06-20 08:01:40||87.98||87.97||87.98||87.97|0
1655712110000|2022-06-20 08:01:50|87.99|87.95|87.99|87.94|88|87.95|87.98|87.92|2495
1655712120000|2022-06-20 08:02:00|88|87.95|87.99|87.94|88|87.97|87.99|87.93|2248
1655712130000|2022-06-20 08:02:10||87.93||87.94||87.94||87.93|0
1655712140000|2022-06-20 08:02:20||87.93||87.93||87.93||87.93|0
1655712150000|2022-06-20 08:02:30||87.95||87.95||87.95||87.95|0
1655712160000|2022-06-20 08:02:40|88|87.96|88|87.97|88|87.97|87.99|87.96|3526
1655712170000|2022-06-20 08:02:50|88.03|87.98|87.99|87.95|88.05|87.99|87.99|87.95|7
1655712180000|2022-06-20 08:03:00|88||88||88.01||88||0
1655712190000|2022-06-20 08:03:10|87.99|87.92|87.93|87.88|87.99|87.94|87.93|87.87|7597
1655712200000|2022-06-20 08:03:20|87.95|87.89|87.93|87.88|87.95|87.89|87.93|87.88|1279
1655712210000|2022-06-20 08:03:30|87.92|87.87|87.92|87.87|87.92|87.87|87.91|87.87|0
1655712230000|2022-06-20 08:03:50|87.93|87.88|87.92|87.88|87.93|87.89|87.92|87.88|1120
1655712240000|2022-06-20 08:04:00|87.93|87.89|87.93|87.88|87.93|87.89|87.93|87.88|0
1655712250000|2022-06-20 08:04:10|87.92||87.93||87.93||87.92||0
1655712260000|2022-06-20 08:04:20|87.92||87.93||87.93||87.92||0
1655712280000|2022-06-20 08:04:40|||||||||120
1655712290000|2022-06-20 08:04:50|87.92||87.93||87.93||87.92||0
1655712300000|2022-06-20 08:05:00|87.91||87.93||87.93||87.91||552
1655712310000|2022-06-20 08:05:10|87.92|87.87|87.92|87.87|87.93|87.88|87.9|87.87|15333
1655712320000|2022-06-20 08:05:20|87.91|87.88|87.92|87.88|87.92|87.88|87.9|87.88|0
1655712330000|2022-06-20 08:05:30|87.91||87.92||87.92||87.91||0
1655712340000|2022-06-20 08:05:40|87.9|87.87|87.88|87.84|87.9|87.87|87.88|87.84|4355
1655712350000|2022-06-20 08:05:50|87.89|87.85|87.89|87.85|87.89|87.86|87.89|87.84|1046
1655712370000|2022-06-20 08:06:10|87.88|87.84|87.88|87.84|87.88|87.84|87.88|87.84|847
1655712390000|2022-06-20 08:06:30|87.89|87.85|87.93|87.87|87.93|87.91|87.89|87.85|4701
1655712400000|2022-06-20 08:06:40|87.91|87.86|87.89|87.84|87.91|87.86|87.89|87.84|3558
1655712410000|2022-06-20 08:06:50||87.85||87.85||87.85||87.85|100
1655712420000|2022-06-20 08:07:00|87.91|87.86|87.93|87.87|87.93|87.87|87.89|87.85|584
1655712430000|2022-06-20 08:07:10|87.92|87.88|87.93|87.89|87.94|87.9|87.91|87.88|21614
1655712440000|2022-06-20 08:07:20|87.94|87.9|87.95|87.91|87.97|87.92|87.93|87.9|11884
1655712450000|2022-06-20 08:07:30|87.94|87.9|87.94|87.89|87.94|87.9|87.93|87.88|6144
1655712460000|2022-06-20 08:07:40|87.93|87.9|87.93|87.89|87.93|87.9|87.93|87.89|0
1655712470000|2022-06-20 08:07:50|87.92|87.88|87.9|87.85|87.92|87.9|87.9|87.85|37
1655712480000|2022-06-20 08:08:00|87.89|87.84|87.88|87.83|87.89|87.84|87.88|87.83|11
1655712490000|2022-06-20 08:08:10|87.89||87.89||87.89||87.89||0
1655712500000|2022-06-20 08:08:20|87.88|87.84|87.88|87.83|87.88|87.84|87.88|87.83|0
1655712510000|2022-06-20 08:08:30|87.89|87.84|87.92|87.86|87.92|87.86|87.89|87.84|4037
1655712530000|2022-06-20 08:08:50||87.87||87.86||87.87||87.86|651
1655712540000|2022-06-20 08:09:00|87.91|87.87|87.91|87.85|87.91|87.87|87.91|87.84|0
1655712550000|2022-06-20 08:09:10|87.92||87.92||87.92||87.92||0
1655712560000|2022-06-20 08:09:20|87.91|87.84|87.89|87.84|87.91|87.84|87.88|87.84|0
1655712570000|2022-06-20 08:09:30||87.85||87.84||87.85||87.84|0
1655712580000|2022-06-20 08:09:40|87.88||87.88||87.89||87.87||0
1655712590000|2022-06-20 08:09:50|87.89|87.85|87.89|87.84|87.9|87.85|87.89|87.84|0
1655712600000|2022-06-20 08:10:00|87.9|87.85|87.93|87.88|87.93|87.88|87.9|87.85|29430
1655712620000|2022-06-20 08:10:20|87.9|87.87|87.98|87.93|87.99|87.93|87.9|87.87|13522
1655712630000|2022-06-20 08:10:30|87.96|87.92|87.94|87.92|87.98|87.92|87.94|87.91|1
1655712640000|2022-06-20 08:10:40||87.91||87.9||87.91||87.89|555
1655712650000|2022-06-20 08:10:50|87.96|87.92|87.99|87.94|87.99|87.95|87.96|87.92|19558
1655712670000|2022-06-20 08:11:10|||||||||4908
1655712680000|2022-06-20 08:11:20|87.98|87.93|87.9|87.85|87.98|87.93|87.89|87.85|11
1655712690000|2022-06-20 08:11:30|87.89|87.84|87.88|87.84|87.89|87.84|87.88|87.84|10433
1655712700000|2022-06-20 08:11:40|87.87|87.82|87.82|87.77|87.88|87.82|87.81|87.77|10
1655712710000|2022-06-20 08:11:50|87.81|87.75|87.78|87.73|87.82|87.75|87.77|87.73|0
1655712720000|2022-06-20 08:12:00|87.76|87.72|87.77|87.71|87.78|87.72|87.76|87.71|50
1655712730000|2022-06-20 08:12:10|87.76|87.72|87.75|87.71|87.76|87.72|87.75|87.71|0
1655712750000|2022-06-20 08:12:30|87.76|87.72|87.77|87.72|87.77|87.72|87.76|87.71|0
1655712760000|2022-06-20 08:12:40|87.78|87.73|87.76|87.72|87.8|87.74|87.76|87.72|2001
1655712770000|2022-06-20 08:12:50|87.75||87.75||87.75||87.75||3600
1655712780000|2022-06-20 08:13:00|87.76||87.76||87.77||87.76||250
1655712790000|2022-06-20 08:13:10|87.75|87.73|87.77|87.72|87.77|87.73|87.75|87.72|0
1655712810000|2022-06-20 08:13:30|87.74|87.71|87.75|87.72|87.76|87.72|87.74|87.71|13920
1655712820000|2022-06-20 08:13:40|87.74|87.71|87.72|87.69|87.74|87.71|87.7|87.69|21321
1655712830000|2022-06-20 08:13:50|87.74|87.7|87.74|87.69|87.74|87.71|87.74|87.69|3578
1655712840000|2022-06-20 08:14:00|87.73||87.74||87.74||87.72||0
1655712850000|2022-06-20 08:14:10|87.72|87.7|87.69|87.63|87.72|87.71|87.69|87.63|980
1655712860000|2022-06-20 08:14:20||87.64||87.64||87.64||87.64|0
1655712870000|2022-06-20 08:14:30||87.63||87.65||87.65||87.63|748
1655712880000|2022-06-20 08:14:40||87.64||87.64||87.64||87.64|2000
1655712890000|2022-06-20 08:14:50|87.68|87.63|87.67|87.63|87.68|87.63|87.67|87.63|0
1655712900000|2022-06-20 08:15:00||87.64||87.63||87.64||87.63|0
1655712910000|2022-06-20 08:15:10||87.64||87.63||87.64||87.63|0
1655712920000|2022-06-20 08:15:20|87.66||87.66||87.66||87.66||0
1655712940000|2022-06-20 08:15:40|87.65|87.62|87.72|87.66|87.72|87.68|87.64|87.62|28679
1655712950000|2022-06-20 08:15:50|87.71|87.65|87.68|87.63|87.71|87.65|87.68|87.63|0
1655712970000|2022-06-20 08:16:10||87.64||87.64||87.64||87.64|1462
1655712980000|2022-06-20 08:16:20|87.67|87.63|87.63|87.61|87.67|87.63|87.62|87.59|16039
1655712990000|2022-06-20 08:16:30|87.62|87.58|87.57|87.53|87.62|87.58|87.57|87.5|2630
1655713000000|2022-06-20 08:16:40|87.59|87.52|87.52|87.47|87.6|87.56|87.52|87.47|5982
1655713010000|2022-06-20 08:16:50|87.51|87.46|87.51|87.46|87.52|87.47|87.51|87.46|0
1655713030000|2022-06-20 08:17:10|87.5||87.48||87.5||87.48||1
1655713040000|2022-06-20 08:17:20|87.5||87.5||87.5||87.49||1300
1655713050000|2022-06-20 08:17:30|87.52|87.47|87.55|87.51|87.55|87.51|87.52|87.47|22816
1655713060000|2022-06-20 08:17:40|87.54|87.49|87.56|87.5|87.56|87.52|87.54|87.47|0
1655713070000|2022-06-20 08:17:50|87.55|87.51|87.59|87.54|87.62|87.56|87.55|87.51|5430
1655713080000|2022-06-20 08:18:00||87.56||87.56||87.56||87.56|0
1655713090000|2022-06-20 08:18:10|87.6|87.57|87.61|87.58|87.61|87.58|87.6|87.57|194
1655713100000|2022-06-20 08:18:20|87.64|87.59|87.61|87.56|87.7|87.65|87.61|87.56|2916
1655713110000|2022-06-20 08:18:30|87.62|87.54|87.61|87.54|87.63|87.57|87.59|87.54|0
1655713120000|2022-06-20 08:18:40|87.6|87.55|87.6|87.54|87.61|87.56|87.59|87.54|0
1655713130000|2022-06-20 08:18:50|87.61|87.55|87.62|87.58|87.65|87.6|87.61|87.55|67
1655713140000|2022-06-20 08:19:00|87.64|87.59|87.64|87.6|87.68|87.62|87.64|87.58|1254
1655713150000|2022-06-20 08:19:10|87.65|87.61|87.65|87.6|87.67|87.62|87.65|87.6|0
1655713160000|2022-06-20 08:19:20|87.66||87.66||87.66||87.65||0
1655713170000|2022-06-20 08:19:30||87.61||87.6||87.61||87.6|0
1655713180000|2022-06-20 08:19:40|87.65||87.66||87.66||87.64||0
1655713190000|2022-06-20 08:19:50|87.67|87.61|87.68|87.65|87.68|87.66|87.67|87.61|14256
1655713200000|2022-06-20 08:20:00|87.7|87.66|87.7|87.65|87.7|87.68|87.69|87.64|815
1655713210000|2022-06-20 08:20:10|87.73|87.66|87.71|87.65|87.75|87.68|87.71|87.65|233
1655713220000|2022-06-20 08:20:20|87.72|87.66|87.69|87.65|87.73|87.66|87.69|87.65|0
1655713230000|2022-06-20 08:20:30|87.71|87.64|87.59|87.52|87.71|87.64|87.56|87.49|6923
1655713240000|2022-06-20 08:20:40|87.58|87.53|87.59|87.53|87.59|87.54|87.57|87.51|199
1655713250000|2022-06-20 08:20:50|87.58|87.52|87.58|87.52|87.59|87.53|87.57|87.5|6605
1655713260000|2022-06-20 08:21:00|87.59||87.56||87.59||87.56||0
1655713270000|2022-06-20 08:21:10|87.55|87.5|87.51|87.46|87.55|87.5|87.49|87.46|338
1655713280000|2022-06-20 08:21:20|87.5||87.49||87.51||87.49||0
1655713290000|2022-06-20 08:21:30|87.5|87.44|87.45|87.39|87.51|87.44|87.45|87.38|6302
1655713300000|2022-06-20 08:21:40|87.46|87.4|87.45|87.4|87.46|87.4|87.45|87.4|10
1655713310000|2022-06-20 08:21:50||87.41||87.42||87.43||87.41|0
1655713320000|2022-06-20 08:22:00||87.41||87.42||87.42||87.4|0
1655713330000|2022-06-20 08:22:10|87.46|87.44|87.46|87.4|87.47|87.45|87.45|87.39|2053
1655713340000|2022-06-20 08:22:20|87.47|87.41|87.47|87.4|87.47|87.42|87.45|87.39|0
1655713350000|2022-06-20 08:22:30|87.48|87.42|87.51|87.46|87.54|87.46|87.48|87.42|3484
1655713360000|2022-06-20 08:22:40|87.53|87.47|87.54|87.47|87.54|87.47|87.52|87.46|0
1655713370000|2022-06-20 08:22:50|87.53|87.48|87.54|87.48|87.54|87.48|87.53|87.48|0
1655713380000|2022-06-20 08:23:00|87.55|87.49|87.55|87.48|87.59|87.52|87.53|87.48|30
1655713390000|2022-06-20 08:23:10||87.49||87.51||87.51||87.48|0
1655713400000|2022-06-20 08:23:20|87.54|87.48|87.55|87.49|87.55|87.5|87.52|87.48|300
1655713410000|2022-06-20 08:23:30|||||||||973
1655713420000|2022-06-20 08:23:40|87.58|87.5|87.57|87.52|87.59|87.52|87.57|87.5|2382
1655713430000|2022-06-20 08:23:50||87.51||87.51||87.51||87.51|0
1655713440000|2022-06-20 08:24:00|87.56|87.52|87.57|87.51|87.57|87.53|87.56|87.51|0
1655713450000|2022-06-20 08:24:10|87.56||87.56||87.56||87.56||0
1655713460000|2022-06-20 08:24:20|87.57|87.52|87.57|87.52|87.57|87.52|87.57|87.51|0
1655713470000|2022-06-20 08:24:30|87.56|87.51|87.56|87.51|87.56|87.52|87.56|87.51|0
1655713480000|2022-06-20 08:24:40|87.55|87.52|87.6|87.57|87.6|87.57|87.55|87.51|4734
1655713490000|2022-06-20 08:24:50|||||||||2021
1655713520000|2022-06-20 08:25:20|87.59|87.54|87.58|87.54|87.59|87.54|87.57|87.54|530
1655713530000|2022-06-20 08:25:30|87.57||87.58||87.58||87.57||0
1655713550000|2022-06-20 08:25:50|87.57||87.58||87.58||87.57||0
1655713560000|2022-06-20 08:26:00|87.6|87.55|87.6|87.56|87.6|87.56|87.6|87.55|0
1655713570000|2022-06-20 08:26:10|87.62|87.57|87.62|87.57|87.62|87.58|87.62|87.57|2574
1655713580000|2022-06-20 08:26:20||87.58||87.58||87.58||87.58|0
1655713590000|2022-06-20 08:26:30|87.64|87.59|87.66|87.59|87.66|87.59|87.64|87.58|3948
1655713600000|2022-06-20 08:26:40|87.65|87.6|87.65|87.6|87.65|87.6|87.63|87.6|0
1655713610000|2022-06-20 08:26:50|87.64||87.66||87.66||87.64||200
1655713620000|2022-06-20 08:27:00|87.65||87.66||87.66||87.65||0
1655713630000|2022-06-20 08:27:10|87.65||87.66||87.66||87.64||0
1655713640000|2022-06-20 08:27:20|87.65|87.59|87.63|87.57|87.65|87.59|87.59|87.54|2792
1655713650000|2022-06-20 08:27:30|87.62|87.59|87.62|87.56|87.62|87.59|87.62|87.55|0
1655713660000|2022-06-20 08:27:40|87.63|87.57|87.63|87.59|87.63|87.59|87.63|87.56|0
1655713670000|2022-06-20 08:27:50|87.62|87.6|87.62|87.56|87.62|87.6|87.62|87.55|0
1655713680000|2022-06-20 08:28:00|87.61|87.55|87.62|87.55|87.63|87.57|87.61|87.55|0
1655713690000|2022-06-20 08:28:10|87.63|87.56|87.63|87.58|87.63|87.58|87.61|87.55|0
1655713700000|2022-06-20 08:28:20|87.62|87.56|87.61|87.55|87.62|87.56|87.6|87.55|0
1655713710000|2022-06-20 08:28:30|87.62|87.56|87.61|87.55|87.63|87.58|87.61|87.55|0
1655713730000|2022-06-20 08:28:50|87.62|87.56|87.62|87.56|87.63|87.56|87.62|87.55|2192
1655713740000|2022-06-20 08:29:00|87.63|87.58|87.63|87.58|87.63|87.58|87.61|87.55|2
1655713750000|2022-06-20 08:29:10||87.59||87.58||87.59||87.58|0
1655713760000|2022-06-20 08:29:20||87.59||87.59||87.6||87.59|57356
1655713770000|2022-06-20 08:29:30||87.58||87.57||87.58||87.56|0
1655713780000|2022-06-20 08:29:40||87.58||87.59||87.59||87.57|0
1655713790000|2022-06-20 08:29:50|87.64|87.61|87.63|87.58|87.64|87.61|87.62|87.56|11848
1655713800000|2022-06-20 08:30:00|87.62|87.57|87.63|87.58|87.63|87.58|87.62|87.57|5297
1655713810000|2022-06-20 08:30:10|87.62||87.63||87.63||87.62||0
1655713820000|2022-06-20 08:30:20|87.62||87.62||87.62||87.62||388
1655713830000|2022-06-20 08:30:30|87.63|87.59|87.63|87.62|87.63|87.62|87.63|87.59|4060
1655713840000|2022-06-20 08:30:40|87.67|87.61|87.62|87.58|87.68|87.62|87.62|87.58|3278
1655713850000|2022-06-20 08:30:50|87.63|87.59|87.65|87.59|87.65|87.6|87.63|87.59|5000
1655713860000|2022-06-20 08:31:00|87.66|87.6|87.72|87.67|87.73|87.67|87.65|87.6|3853
1655713870000|2022-06-20 08:31:10|87.71||87.71||87.71||87.71||0
1655713880000|2022-06-20 08:31:20|87.72||87.72||87.72||87.71||0
1655713890000|2022-06-20 08:31:30|87.71|87.68|87.74|87.68|87.74|87.68|87.71|87.68|0
1655713900000|2022-06-20 08:31:40|87.73|87.67|87.75|87.7|87.75|87.7|87.71|87.67|0
1655713910000|2022-06-20 08:31:50|87.74||87.75||87.75||87.74||0
1655713920000|2022-06-20 08:32:00|87.74|87.71|87.73|87.67|87.8|87.73|87.73|87.67|15887
1655713930000|2022-06-20 08:32:10||87.68||87.67||87.68||87.67|17000
1655713940000|2022-06-20 08:32:20||87.69||87.67||87.69||87.67|10419
1655713950000|2022-06-20 08:32:30|87.72|87.68|87.76|87.72|87.78|87.72|87.7|87.68|8704
1655713960000|2022-06-20 08:32:40|87.78|87.73|87.86|87.8|87.86|87.8|87.78|87.73|9196
1655713970000|2022-06-20 08:32:50|87.87||87.86||87.87||87.85||0
1655713980000|2022-06-20 08:33:00|87.85|87.81|87.87|87.81|87.88|87.82|87.85|87.8|3059
1655713990000|2022-06-20 08:33:10|87.88|87.83|87.92|87.86|87.92|87.86|87.88|87.83|0
1655714000000|2022-06-20 08:33:20|87.91|87.87|88|87.93|88.01|87.96|87.91|87.87|15536
1655714010000|2022-06-20 08:33:30|87.99|87.92|87.97|87.9|87.99|87.92|87.96|87.9|0
1655714020000|2022-06-20 08:33:40|87.98|87.89|87.98|87.93|87.99|87.93|87.95|87.89|5
1655714030000|2022-06-20 08:33:50|87.99|87.94|88.01|87.94|88.02|87.95|87.99|87.94|244
1655714040000|2022-06-20 08:34:00|88|87.95|88.02|87.97|88.05|87.97|88|87.94|2396
1655714050000|2022-06-20 08:34:10|88.05|87.98|88.09|88.03|88.11|88.03|88.05|87.98|2801
1655714070000|2022-06-20 08:34:30||88.04||88.04||88.07||88.04|0
1655714080000|2022-06-20 08:34:40|88.08|88.03|88.08|88.03|88.08|88.03|88.07|88|1008
1655714090000|2022-06-20 08:34:50|88.09|88.04|88.09|88.03|88.09|88.05|88.09|88.03|0
1655714100000|2022-06-20 08:35:00|88.08||88.07||88.08||88.07||0
1655714110000|2022-06-20 08:35:10|88.08|88|88.01|87.95|88.08|88|88.01|87.95|29
1655714120000|2022-06-20 08:35:20|88|87.94|87.98|87.92|88|87.94|87.98|87.91|0
1655714130000|2022-06-20 08:35:30||87.91||87.91||87.91||87.91|2819
1655714140000|2022-06-20 08:35:40||87.92||87.94||87.94||87.91|0
1655714160000|2022-06-20 08:36:00|87.97||87.98||87.98||87.97||3000
1655714170000|2022-06-20 08:36:10|87.97||87.97||87.97||87.96||0
1655714180000|2022-06-20 08:36:20|87.95|87.91|87.94|87.87|87.95|87.91|87.91|87.85|2538
1655714190000|2022-06-20 08:36:30|87.95|87.88|87.89|87.85|87.97|87.89|87.88|87.84|1135
1655714210000|2022-06-20 08:36:50|87.9|87.86|87.92|87.87|87.95|87.89|87.9|87.85|6266
1655714220000|2022-06-20 08:37:00|87.91|87.85|87.85|87.78|87.91|87.85|87.84|87.77|924
1655714230000|2022-06-20 08:37:10|87.86|87.79|87.86|87.79|87.89|87.83|87.86|87.79|6282
1655714240000|2022-06-20 08:37:20|87.85|87.78|87.79|87.73|87.86|87.79|87.79|87.72|500
1655714250000|2022-06-20 08:37:30||87.74||87.75||87.75||87.74|0
1655714260000|2022-06-20 08:37:40|87.82|87.76|87.83|87.77|87.83|87.77|87.82|87.76|1140
1655714270000|2022-06-20 08:37:50||87.78||87.78||87.78||87.78|1077
1655714280000|2022-06-20 08:38:00|87.81|87.79|87.83|87.78|87.83|87.8|87.81|87.78|3043
1655714290000|2022-06-20 08:38:10|87.86|87.79|87.91|87.88|87.94|87.88|87.86|87.79|26639
1655714300000|2022-06-20 08:38:20|87.9|87.86|87.88|87.82|87.91|87.86|87.86|87.79|8392
1655714320000|2022-06-20 08:38:40|||||||||16987
1655714340000|2022-06-20 08:39:00|87.9|87.86|87.9|87.84|87.9|87.88|87.84|87.81|11767
1655714350000|2022-06-20 08:39:10||87.85||87.84||87.85||87.83|0
1655714360000|2022-06-20 08:39:20|87.89|87.82|87.89|87.82|87.89|87.83|87.89|87.82|0
1655714370000|2022-06-20 08:39:30|87.9|87.84|87.9|87.85|87.9|87.86|87.89|87.84|7
1655714380000|2022-06-20 08:39:40|87.92|87.86|88.02|87.96|88.02|87.96|87.92|87.86|2145
1655714390000|2022-06-20 08:39:50|88.01|87.97|88.01|87.97|88.03|87.97|88.01|87.97|981
1655714400000|2022-06-20 08:40:00|||||||||5000
1655714410000|2022-06-20 08:40:10||87.95||87.98||87.98||87.95|0
1655714420000|2022-06-20 08:40:20|88|87.97|87.97|87.92|88|87.97|87.97|87.91|1776
1655714430000|2022-06-20 08:40:30|87.96||87.95||87.96||87.95||0
1655714440000|2022-06-20 08:40:40|87.96|87.93|88|87.96|88.01|87.96|87.96|87.93|2278
1655714450000|2022-06-20 08:40:50|87.98|87.92|87.97|87.91|87.98|87.93|87.97|87.9|289
1655714460000|2022-06-20 08:41:00|87.98|87.92|88.08|88.02|88.08|88.02|87.98|87.92|0
1655714470000|2022-06-20 08:41:10|88.07|87.99|88.14|88.08|88.16|88.08|88.06|87.99|507
1655714480000|2022-06-20 08:41:20||88.07||88.06||88.07||88.06|0
1655714490000|2022-06-20 08:41:30||88.07||88.07||88.08||88.06|0
1655714500000|2022-06-20 08:41:40||88.06||88.06||88.08||88.06|0
1655714510000|2022-06-20 08:41:50|88.13|88.07|88.14|88.06|88.14|88.08|88.13|88.06|0
1655714520000|2022-06-20 08:42:00|88.13|88.05|88.14|88.06|88.14|88.06|88.13|88.05|0
1655714530000|2022-06-20 08:42:10|88.13|88.05|88.11|88.04|88.13|88.05|88.1|88.02|0
1655714540000|2022-06-20 08:42:20|88.1||88.09||88.1||88.09||0
1655714550000|2022-06-20 08:42:30|88.08||88.08||88.08||88.07||0
1655714560000|2022-06-20 08:42:40|88.07|88|88.03|87.98|88.07|88|87.98|87.91|1217
1655714570000|2022-06-20 08:42:50||87.97||87.97||87.98||87.95|28438
1655714580000|2022-06-20 08:43:00|88.02|87.96|88.02|87.95|88.03|87.97|87.99|87.93|0
1655714590000|2022-06-20 08:43:10|88.01|87.94|87.98|87.91|88.03|87.95|87.97|87.9|0
1655714600000|2022-06-20 08:43:20|88|87.92|87.98|87.91|88.02|87.93|87.97|87.9|0
1655714610000|2022-06-20 08:43:30|87.97|87.9|87.96|87.9|87.97|87.92|87.95|87.88|0
1655714620000|2022-06-20 08:43:40|87.95|87.88|87.96|87.9|87.96|87.92|87.95|87.88|1206
1655714640000|2022-06-20 08:44:00|87.95|87.91|87.92|87.85|87.96|87.91|87.9|87.84|53705
1655714650000|2022-06-20 08:44:10|87.91|87.83|87.9|87.86|87.91|87.86|87.89|87.82|0
1655714680000|2022-06-20 08:44:40|||||||||4000
1655714690000|2022-06-20 08:44:50|87.91|87.87|87.91|87.88|87.91|87.89|87.91|87.87|4893
1655714700000|2022-06-20 08:45:00||87.89||87.88||87.89||87.87|0
1655714720000|2022-06-20 08:45:20||87.89||87.89||87.9||87.89|0
1655714730000|2022-06-20 08:45:30||87.9||87.89||87.9||87.89|0
1655714740000|2022-06-20 08:45:40||87.88||87.88||87.88||87.87|0
1655714750000|2022-06-20 08:45:50||87.89||87.89||87.89||87.89|0
1655714760000|2022-06-20 08:46:00|87.95|87.91|88.02|87.96|88.02|88|87.95|87.91|48966
1655714770000|2022-06-20 08:46:10|88|87.97|87.99|87.94|88|87.97|87.99|87.94|40
1655714780000|2022-06-20 08:46:20|88|87.95|88|87.96|88|87.97|88|87.95|0
1655714790000|2022-06-20 08:46:30|88.02|87.95|88.05|88.01|88.05|88.01|88.02|87.95|2025
1655714800000|2022-06-20 08:46:40||87.99||88||88||87.99|0
1655714820000|2022-06-20 08:47:00|88.04|87.99|88.04|87.99|88.05|88|88.01|87.96|12
1655714830000|2022-06-20 08:47:10|88.03|87.98|88.04|87.98|88.04|87.98|88.02|87.96|490
1655714840000|2022-06-20 08:47:20|88.03|87.97|88.03|87.99|88.04|88|88.01|87.95|1040
1655714850000|2022-06-20 08:47:30||88||88||88||88|0
1655714870000|2022-06-20 08:47:50|88.02|87.97|88.03|87.97|88.03|87.97|88|87.95|2900
1655714880000|2022-06-20 08:48:00|||||||||4545
1655714890000|2022-06-20 08:48:10|88.02|87.94|87.98|87.95|88.02|87.95|87.98|87.93|36
1655714900000|2022-06-20 08:48:20|87.97|87.92|87.94|87.89|87.98|87.92|87.94|87.88|184
1655714910000|2022-06-20 08:48:30|87.91|87.87|87.94|87.88|87.96|87.9|87.9|87.85|2012
1655714920000|2022-06-20 08:48:40|87.96|87.89|87.96|87.9|87.96|87.93|87.95|87.88|45
1655714930000|2022-06-20 08:48:50||87.91||87.91||87.92||87.9|5
1655714940000|2022-06-20 08:49:00||87.92||87.92||87.92||87.91|0
1655714950000|2022-06-20 08:49:10||87.91||87.91||87.91||87.91|0
1655714960000|2022-06-20 08:49:20|87.95||87.96||87.96||87.95||0
1655714970000|2022-06-20 08:49:30|87.95|87.89|87.96|87.91|87.96|87.91|87.95|87.88|0
1655714980000|2022-06-20 08:49:40||87.92||87.92||87.93||87.91|0
1655714990000|2022-06-20 08:49:50|87.99|87.93|87.99|87.95|88.02|87.97|87.99|87.93|1217
1655715000000|2022-06-20 08:50:00|87.98|87.96|87.99|87.92|87.99|87.96|87.98|87.91|4
1655715010000|2022-06-20 08:50:10|87.98|87.93|87.99|87.92|87.99|87.94|87.97|87.92|23
1655715020000|2022-06-20 08:50:20|87.98|87.91|87.96|87.91|87.99|87.91|87.95|87.91|5600
1655715030000|2022-06-20 08:50:30|87.97||87.97||87.97||87.95||1
1655715040000|2022-06-20 08:50:40|87.96|87.92|87.99|87.94|87.99|87.94|87.96|87.92|0
1655715050000|2022-06-20 08:50:50|87.98|87.93|87.99|87.92|87.99|87.93|87.98|87.91|0
1655715060000|2022-06-20 08:51:00|87.97|87.94|87.97|87.94|87.97|87.94|87.97|87.94|5
1655715070000|2022-06-20 08:51:10|87.98|87.92|87.99|87.94|88|87.95|87.97|87.91|0
1655715080000|2022-06-20 08:51:20|88|87.95|88.01|87.96|88.01|87.96|87.99|87.92|0
1655715090000|2022-06-20 08:51:30|88||88||88||88||0
1655715110000|2022-06-20 08:51:50|88.01|87.97|88.15|88.07|88.16|88.09|88.01|87.94|0
1655715120000|2022-06-20 08:52:00|88.16|88.08|88.17|88.12|88.21|88.14|88.16|88.08|10000
1655715130000|2022-06-20 08:52:10|88.18||88.16||88.18||88.16||0
1655715140000|2022-06-20 08:52:20|88.15|88.09|88.16|88.11|88.16|88.11|88.12|88.06|3850
1655715150000|2022-06-20 08:52:30||88.1||88.11||88.11||88.1|28
1655715160000|2022-06-20 08:52:40||88.1||88.13||88.14||88.1|0
1655715170000|2022-06-20 08:52:50||88.14||88.12||88.14||88.12|84
1655715180000|2022-06-20 08:53:00||88.11||88.1||88.11||88.09|0
1655715190000|2022-06-20 08:53:10||88.11||88.11||88.11||88.1|0
1655715200000|2022-06-20 08:53:20||88.1||88.1||88.11||88.1|0
1655715210000|2022-06-20 08:53:30|88.15|88.09|88.1|88.05|88.16|88.1|88.1|88.04|0
1655715220000|2022-06-20 08:53:40|88.12|88.04|88.12|88.06|88.14|88.08|88.12|88.04|3859
1655715230000|2022-06-20 08:53:50|88.09|88.04|88.09|88.06|88.09|88.06|88.09|88.04|0
1655715240000|2022-06-20 08:54:00|88.1|88.07|88.09|88.06|88.1|88.07|88.09|88.06|0
1655715250000|2022-06-20 08:54:10|88.1||88.1||88.1||88.1||0
1655715270000|2022-06-20 08:54:30|88.11|88.07|88.15|88.1|88.19|88.12|88.11|88.07|12607
1655715280000|2022-06-20 08:54:40|88.17|88.11|88.15|88.12|88.18|88.12|88.15|88.11|0
1655715290000|2022-06-20 08:54:50|88.14|88.1|88.15|88.1|88.15|88.1|88.14|88.1|0
1655715300000|2022-06-20 08:55:00|88.14||88.15||88.15||88.12||598
1655715310000|2022-06-20 08:55:10|88.14|88.08|88.11|88.07|88.15|88.08|88.11|88.06|10150
1655715320000|2022-06-20 08:55:20|88.13|88.06|88.2|88.14|88.2|88.14|88.13|88.06|1126
1655715330000|2022-06-20 08:55:30|88.19|88.15|88.23|88.17|88.24|88.18|88.19|88.14|1972
1655715340000|2022-06-20 08:55:40|88.25|88.18|88.2|88.14|88.27|88.2|88.2|88.13|8700
1655715350000|2022-06-20 08:55:50|88.22|88.13|88.19|88.14|88.22|88.15|88.18|88.13|0
1655715370000|2022-06-20 08:56:10|88.18|88.13|88.18|88.13|88.18|88.13|88.16|88.13|8945
1655715380000|2022-06-20 08:56:20|88.19||88.18||88.19||88.17||0
1655715390000|2022-06-20 08:56:30|88.19||88.16||88.19||88.16||0
1655715400000|2022-06-20 08:56:40|88.2|88.14|88.2|88.16|88.22|88.16|88.2|88.13|7203
1655715410000|2022-06-20 08:56:50|88.18|88.15|88.09|88.04|88.2|88.15|88.09|88.03|2828
1655715420000|2022-06-20 08:57:00|88.08|88.03|88|87.93|88.08|88.03|88|87.93|15
1655715430000|2022-06-20 08:57:10|88.02|87.94|88.01|87.98|88.03|87.98|88.01|87.94|0
1655715440000|2022-06-20 08:57:20|88|87.97|88|87.95|88|87.98|87.98|87.94|2500
1655715450000|2022-06-20 08:57:30|87.99|87.94|88|87.95|88|87.96|87.99|87.94|3045
1655715460000|2022-06-20 08:57:40|87.99|87.94|87.98|87.9|87.99|87.95|87.98|87.9|70
1655715470000|2022-06-20 08:57:50|87.97|87.91|87.95|87.91|87.97|87.91|87.93|87.87|7675
1655715480000|2022-06-20 08:58:00|87.94|87.9|87.95|87.89|87.95|87.9|87.91|87.85|2763
1655715490000|2022-06-20 08:58:10|87.94|87.88|87.94|87.87|87.94|87.92|87.94|87.87|960
1655715500000|2022-06-20 08:58:20|87.95|87.88|87.97|87.9|88|87.95|87.95|87.88|1929
1655715510000|2022-06-20 08:58:30|87.96|87.89|87.98|87.92|87.99|87.93|87.95|87.89|4645
1655715520000|2022-06-20 08:58:40||87.93||87.94||87.94||87.93|0
1655715530000|2022-06-20 08:58:50||87.95||87.94||87.95||87.94|0
1655715540000|2022-06-20 08:59:00||87.95||87.95||87.95||87.95|0
1655715550000|2022-06-20 08:59:10|88|87.96|88.04|87.99|88.05|87.99|88|87.96|2232
1655715570000|2022-06-20 08:59:30|88.03|87.98|88|87.96|88.04|88|87.99|87.96|1010
1655715580000|2022-06-20 08:59:40|88.01||88.01||88.01||88.01||500
1655715590000|2022-06-20 08:59:50|88.04|87.97|88.04|87.99|88.05|88|88.04|87.96|1176
1655715600000|2022-06-20 09:00:00|88.05|87.98|87.98|87.95|88.05|87.98|87.96|87.95|1236
1655715610000|2022-06-20 09:00:10|87.97||87.97||87.97||87.97||671
1655715620000|2022-06-20 09:00:20|87.96||87.99||88||87.96||4745
1655715630000|2022-06-20 09:00:30|87.98|87.92|87.95|87.89|87.98|87.92|87.95|87.88|165
1655715640000|2022-06-20 09:00:40|87.96|87.9|87.95|87.88|87.97|87.9|87.95|87.88|7
1655715650000|2022-06-20 09:00:50|87.96|87.89|87.91|87.87|87.96|87.89|87.91|87.86|0
1655715660000|2022-06-20 09:01:00|87.94|87.86|87.87|87.8|87.94|87.86|87.85|87.79|0
1655715670000|2022-06-20 09:01:10|87.88|87.82|87.86|87.8|87.88|87.82|87.86|87.79|14960
1655715680000|2022-06-20 09:01:20|87.85|87.79|87.83|87.79|87.85|87.79|87.82|87.76|0
1655715690000|2022-06-20 09:01:30||87.77||87.79||87.79||87.77|0
1655715700000|2022-06-20 09:01:40|87.82|87.75|87.82|87.78|87.82|87.78|87.8|87.75|30
1655715710000|2022-06-20 09:01:50||87.77||87.78||87.78||87.77|0
1655715720000|2022-06-20 09:02:00|87.81|87.77|87.82|87.77|87.82|87.77|87.81|87.75|3178
1655715730000|2022-06-20 09:02:10|87.81|87.76|87.82|87.76|87.82|87.76|87.8|87.73|197
1655715740000|2022-06-20 09:02:20|87.8|87.75|87.78|87.74|87.8|87.75|87.78|87.74|0
1655715750000|2022-06-20 09:02:30|87.81|87.73|87.78|87.75|87.81|87.75|87.78|87.72|1271
1655715760000|2022-06-20 09:02:40|87.77|87.74|87.77|87.73|87.77|87.74|87.77|87.73|0
1655715770000|2022-06-20 09:02:50||87.71||87.75||87.75||87.71|0
1655715780000|2022-06-20 09:03:00|87.78|87.76|87.78|87.75|87.78|87.77|87.78|87.74|232
1655715790000|2022-06-20 09:03:10|87.79|87.76|87.82|87.76|87.82|87.77|87.79|87.75|5574
1655715800000|2022-06-20 09:03:20|87.81|87.77|87.73|87.68|87.81|87.77|87.73|87.67|5377
1655715810000|2022-06-20 09:03:30|87.72|87.67|87.71|87.64|87.72|87.67|87.68|87.61|678
1655715820000|2022-06-20 09:03:40|87.72|87.65|87.72|87.66|87.75|87.69|87.7|87.64|0
1655715830000|2022-06-20 09:03:50|87.71|87.67|87.7|87.65|87.72|87.67|87.69|87.63|0
1655715840000|2022-06-20 09:04:00|87.71|87.66|87.64|87.6|87.72|87.66|87.64|87.6|123
1655715850000|2022-06-20 09:04:10|87.63|87.57|87.61|87.57|87.63|87.57|87.59|87.52|4304
1655715860000|2022-06-20 09:04:20|87.62|87.56|87.66|87.63|87.71|87.63|87.62|87.56|1886
1655715870000|2022-06-20 09:04:30|87.69|87.64|87.72|87.66|87.72|87.66|87.68|87.64|0
1655715880000|2022-06-20 09:04:40|87.73|87.67|87.74|87.67|87.74|87.67|87.73|87.67|0
1655715890000|2022-06-20 09:04:50|87.73||87.73||87.73||87.73||0
1655715900000|2022-06-20 09:05:00|87.74|87.66|87.68|87.63|87.74|87.67|87.68|87.61|20216
1655715910000|2022-06-20 09:05:10|87.69|87.64|87.69|87.64|87.69|87.65|87.68|87.63|11812
1655715920000|2022-06-20 09:05:20|87.72|87.65|87.77|87.71|87.8|87.73|87.72|87.65|1542
1655715930000|2022-06-20 09:05:30|87.78|87.72|87.79|87.74|87.79|87.75|87.78|87.72|453
1655715940000|2022-06-20 09:05:40|87.78|87.73|87.77|87.72|87.78|87.75|87.76|87.71|280
1655715950000|2022-06-20 09:05:50|87.78|87.73|87.79|87.73|87.79|87.74|87.78|87.72|0
1655715960000|2022-06-20 09:06:00|87.78|87.74|87.79|87.74|87.79|87.75|87.78|87.73|1061
1655715970000|2022-06-20 09:06:10||87.73||87.74||87.74||87.73|73
1655715980000|2022-06-20 09:06:20|87.78|87.75|87.85|87.8|87.87|87.8|87.78|87.74|425
1655715990000|2022-06-20 09:06:30|87.86||87.86||87.86||87.86||0
1655716000000|2022-06-20 09:06:40|87.87||87.84||87.87||87.84||0
1655716010000|2022-06-20 09:06:50|87.83|87.77|87.83|87.76|87.83|87.77|87.79|87.72|275
1655716020000|2022-06-20 09:07:00|87.82|87.75|87.81|87.74|87.82|87.75|87.79|87.72|498
1655716030000|2022-06-20 09:07:10|87.8|87.73|87.79|87.73|87.82|87.75|87.79|87.72|8
1655716040000|2022-06-20 09:07:20||87.72||87.73||87.73||87.72|0
1655716050000|2022-06-20 09:07:30|||||||||5
1655716060000|2022-06-20 09:07:40|87.78|87.72|87.79|87.72|87.79|87.72|87.78|87.72|0
1655716070000|2022-06-20 09:07:50|87.78|87.71|87.72|87.65|87.78|87.71|87.68|87.62|10
1655716080000|2022-06-20 09:08:00|87.73|87.66|87.7|87.65|87.73|87.67|87.7|87.65|111
1655716090000|2022-06-20 09:08:10|87.69|87.66|87.7|87.64|87.7|87.66|87.65|87.61|8879
1655716100000|2022-06-20 09:08:20|87.71|87.63|87.71|87.64|87.72|87.64|87.71|87.63|0
1655716110000|2022-06-20 09:08:30|87.72|87.65|87.71|87.65|87.73|87.66|87.7|87.63|0
1655716120000|2022-06-20 09:08:40|87.72|87.64|87.68|87.63|87.72|87.64|87.68|87.62|0
1655716130000|2022-06-20 09:08:50|87.71|87.64|87.7|87.65|87.73|87.66|87.7|87.64|2903
1655716140000|2022-06-20 09:09:00|87.72|87.64|87.71|87.66|87.74|87.67|87.71|87.63|68
1655716150000|2022-06-20 09:09:10||87.67||87.69||87.69||87.67|0
1655716160000|2022-06-20 09:09:20|87.72|87.67|87.72|87.67|87.72|87.69|87.72|87.66|3737
1655716170000|2022-06-20 09:09:30|87.71|87.66|87.71|87.65|87.72|87.66|87.71|87.65|4501
1655716180000|2022-06-20 09:09:40|87.72|87.66|87.64|87.59|87.72|87.66|87.63|87.56|7673
1655716190000|2022-06-20 09:09:50|87.67|87.58|87.73|87.66|87.73|87.66|87.67|87.58|910
1655716200000|2022-06-20 09:10:00|87.72|87.65|87.7|87.64|87.74|87.67|87.7|87.64|5530
1655716210000|2022-06-20 09:10:10|87.72|87.65|87.73|87.67|87.74|87.68|87.72|87.65|31
1655716220000|2022-06-20 09:10:20|87.74|87.66|87.71|87.66|87.74|87.67|87.71|87.65|0
1655716230000|2022-06-20 09:10:30|||||||||11332
1655716240000|2022-06-20 09:10:40|87.7|87.65|87.71|87.66|87.71|87.67|87.7|87.65|57
1655716250000|2022-06-20 09:10:50|87.7|87.65|87.71|87.65|87.71|87.66|87.7|87.64|0
1655716260000|2022-06-20 09:11:00|87.7|87.64|87.71|87.65|87.71|87.66|87.7|87.64|3497
1655716270000|2022-06-20 09:11:10|87.7|87.64|87.74|87.69|87.75|87.69|87.7|87.64|4639
1655716280000|2022-06-20 09:11:20|87.75|87.7|87.77|87.7|87.79|87.72|87.75|87.68|0
1655716290000|2022-06-20 09:11:30|87.76|87.69|87.77|87.7|87.81|87.75|87.76|87.69|13376
1655716300000|2022-06-20 09:11:40|87.78|87.73|87.79|87.73|87.8|87.74|87.76|87.73|65
1655716310000|2022-06-20 09:11:50|87.8|87.74|87.9|87.83|87.9|87.83|87.8|87.74|7491
1655716320000|2022-06-20 09:12:00|87.91|87.84|87.87|87.83|87.91|87.84|87.87|87.83|108
1655716330000|2022-06-20 09:12:10|||||||||10
1655716340000|2022-06-20 09:12:20|87.86|87.8|87.82|87.76|87.86|87.8|87.81|87.76|2089
1655716350000|2022-06-20 09:12:30|87.81|87.75|87.84|87.77|87.85|87.78|87.77|87.7|9
1655716360000|2022-06-20 09:12:40|87.82|87.76|87.85|87.78|87.85|87.78|87.82|87.75|0
1655716370000|2022-06-20 09:12:50|87.83|87.77|87.82|87.78|87.83|87.78|87.82|87.77|0
1655716380000|2022-06-20 09:13:00|87.8|87.75|87.76|87.7|87.82|87.75|87.75|87.68|1041
1655716390000|2022-06-20 09:13:10|87.75|87.71|87.76|87.7|87.76|87.71|87.75|87.68|91
1655716400000|2022-06-20 09:13:20|87.75|87.69|87.74|87.68|87.75|87.69|87.74|87.68|0
1655716410000|2022-06-20 09:13:30|87.75|87.69|87.76|87.71|87.76|87.72|87.73|87.68|2748
1655716420000|2022-06-20 09:13:40||87.72||87.71||87.72||87.7|0
1655716430000|2022-06-20 09:13:50|87.75|87.72|87.74|87.67|87.76|87.72|87.73|87.67|0
1655716440000|2022-06-20 09:14:00|87.71|87.66|87.63|87.57|87.74|87.67|87.63|87.57|4276
1655716450000|2022-06-20 09:14:10|87.65|87.58|87.64|87.59|87.67|87.6|87.64|87.58|0
1655716460000|2022-06-20 09:14:20|87.63|87.58|87.59|87.53|87.64|87.58|87.59|87.53|140
1655716470000|2022-06-20 09:14:30|87.61|87.54|87.64|87.59|87.66|87.59|87.59|87.53|35
1655716480000|2022-06-20 09:14:40|87.65|87.6|87.65|87.59|87.66|87.6|87.65|87.59|0
1655716490000|2022-06-20 09:14:50|87.66|87.6|87.67|87.6|87.68|87.62|87.66|87.6|0
1655716500000|2022-06-20 09:15:00|87.66|87.59|87.69|87.62|87.71|87.64|87.66|87.59|5000
1655716510000|2022-06-20 09:15:10|87.68|87.63|87.68|87.64|87.68|87.64|87.68|87.6|0
1655716520000|2022-06-20 09:15:20|87.72|87.65|87.73|87.67|87.74|87.67|87.72|87.65|6
1655716530000|2022-06-20 09:15:30|87.7|87.66|87.7|87.67|87.7|87.67|87.7|87.66|0
1655716540000|2022-06-20 09:15:40|87.73|87.68|87.76|87.7|87.76|87.7|87.73|87.68|20006
1655716550000|2022-06-20 09:15:50|87.77|87.71|87.76|87.7|87.79|87.72|87.75|87.7|0
1655716560000|2022-06-20 09:16:00|87.75||87.74||87.76||87.74||5678
1655716570000|2022-06-20 09:16:10|87.75||87.73||87.76||87.73||0
1655716580000|2022-06-20 09:16:20|||||||||842
1655716590000|2022-06-20 09:16:30|||||||||1956
1655716600000|2022-06-20 09:16:40|||||||||86
1655716620000|2022-06-20 09:17:00|87.76|87.71|87.73|87.72|87.78|87.72|87.73|87.71|600
1655716640000|2022-06-20 09:17:20|87.76|87.73|87.77|87.72|87.77|87.73|87.76|87.71|243
1655716650000|2022-06-20 09:17:30|87.76||87.76||87.77||87.76||0
1655716660000|2022-06-20 09:17:40|87.75||87.77||87.77||87.75||0
1655716680000|2022-06-20 09:18:00||87.73||87.72||87.73||87.72|0
1655716690000|2022-06-20 09:18:10|87.76||87.76||87.76||87.76||198
1655716700000|2022-06-20 09:18:20|87.75||87.76||87.76||87.75||11
1655716710000|2022-06-20 09:18:30|87.77|87.73|87.77|87.73|87.77|87.73|87.77|87.73|0
1655716720000|2022-06-20 09:18:40|87.79|87.74|87.83|87.76|87.83|87.77|87.79|87.73|13542
1655716730000|2022-06-20 09:18:50|87.84|87.77|87.87|87.81|87.87|87.82|87.83|87.77|0
1655716740000|2022-06-20 09:19:00|87.86|87.8|87.86|87.81|87.86|87.81|87.85|87.79|0
1655716750000|2022-06-20 09:19:10|87.84||87.87||87.88||87.83||0
1655716760000|2022-06-20 09:19:20|87.86|87.82|87.88|87.82|87.88|87.82|87.85|87.82|0
1655716770000|2022-06-20 09:19:30|87.87|87.81|87.87|87.81|87.87|87.81|87.87|87.81|11315
1655716780000|2022-06-20 09:19:40|87.88||87.87||87.88||87.87||0
1655716790000|2022-06-20 09:19:50|87.88|87.83|87.88|87.83|87.88|87.83|87.88|87.83|0
1655716800000|2022-06-20 09:20:00|87.87|87.81|87.86|87.81|87.88|87.81|87.86|87.81|36000
1655716810000|2022-06-20 09:20:10|87.89|87.83|87.96|87.9|87.97|87.9|87.89|87.83|13
1655716820000|2022-06-20 09:20:20|87.95|87.89|87.96|87.89|87.96|87.89|87.93|87.87|2483
1655716830000|2022-06-20 09:20:30|87.97|87.91|87.97|87.9|87.98|87.91|87.95|87.88|32
1655716840000|2022-06-20 09:20:40|87.96|87.89|87.96|87.91|87.98|87.92|87.95|87.89|0
1655716850000|2022-06-20 09:20:50|87.95||87.96||87.96||87.95||0
1655716860000|2022-06-20 09:21:00|87.95|87.88|87.95|87.89|87.96|87.89|87.94|87.88|490
1655716870000|2022-06-20 09:21:10|87.96|87.9|87.97|87.9|87.97|87.9|87.96|87.89|0
1655716880000|2022-06-20 09:21:20|87.96|87.89|87.95|87.89|87.96|87.9|87.95|87.88|4
1655716890000|2022-06-20 09:21:30|87.94|87.88|87.92|87.87|87.95|87.88|87.91|87.87|264
1655716900000|2022-06-20 09:21:40|87.9||87.9||87.92||87.9||0
1655716930000|2022-06-20 09:22:10|87.93|87.88|87.93|87.89|87.96|87.89|87.93|87.88|70
1655716940000|2022-06-20 09:22:20|87.94|87.87|87.94|87.87|87.96|87.87|87.93|87.87|0
1655716950000|2022-06-20 09:22:30|87.93|87.88|87.93|87.87|87.94|87.88|87.93|87.87|0
1655716960000|2022-06-20 09:22:40|87.92|87.85|87.89|87.86|87.92|87.86|87.88|87.84|340
1655716980000|2022-06-20 09:23:00|87.91|87.87|87.91|87.86|87.94|87.88|87.9|87.86|4700
1655716990000|2022-06-20 09:23:10|87.9||87.91||87.93||87.9||0
1655717000000|2022-06-20 09:23:20|87.9||87.9||87.9||87.9||5
1655717010000|2022-06-20 09:23:30||87.88||87.86||87.88||87.86|0
1655717020000|2022-06-20 09:23:40|87.92|87.87|87.99|87.92|88|87.94|87.92|87.87|3322
1655717030000|2022-06-20 09:23:50|88|87.93|88|87.93|88|87.93|87.99|87.93|0
1655717040000|2022-06-20 09:24:00|87.99|87.95|87.99|87.93|88|87.96|87.98|87.92|0
1655717050000|2022-06-20 09:24:10|88|87.92|88|87.93|88|87.94|88|87.92|0
1655717060000|2022-06-20 09:24:20|87.99||88||88||87.98||0
1655717070000|2022-06-20 09:24:30|87.99|87.94|88|87.93|88|87.95|87.98|87.93|175
1655717080000|2022-06-20 09:24:40||87.95||87.94||87.96||87.93|0
1655717090000|2022-06-20 09:24:50|87.99|87.93|87.99|87.93|87.99|87.95|87.99|87.93|3900
1655717100000|2022-06-20 09:25:00||87.95||87.95||87.95||87.95|0
1655717120000|2022-06-20 09:25:20|87.98||87.99||87.99||87.98||1277
1655717140000|2022-06-20 09:25:40|87.98|87.93|87.99|87.93|87.99|87.93|87.97|87.93|3020
1655717160000|2022-06-20 09:26:00||87.96||87.93||87.96||87.93|25
1655717170000|2022-06-20 09:26:10||87.94||87.96||87.96||87.94|0
1655717190000|2022-06-20 09:26:30||87.94||87.94||87.94||87.93|0
1655717200000|2022-06-20 09:26:40||87.95||87.96||87.97||87.95|0
1655717220000|2022-06-20 09:27:00|88|87.97|88.18|88.13|88.2|88.14|88|87.97|1309
1655717230000|2022-06-20 09:27:10|88.19||88.2||88.2||88.19||0
1655717240000|2022-06-20 09:27:20|88.19|88.18|88.18|88.13|88.2|88.18|88.17|88.13|7358
1655717250000|2022-06-20 09:27:30|88.2|88.14|88.2|88.16|88.2|88.16|88.2|88.13|4886
1655717260000|2022-06-20 09:27:40|88.21|88.17|88.24|88.19|88.24|88.21|88.21|88.16|3357
1655717270000|2022-06-20 09:27:50|88.23|88.2|88.25|88.19|88.3|88.24|88.23|88.19|1792
1655717280000|2022-06-20 09:28:00|88.24|88.18|88.26|88.2|88.27|88.21|88.24|88.18|5672
1655717290000|2022-06-20 09:28:10|88.25|88.19|88.26|88.21|88.26|88.21|88.25|88.18|151
1655717300000|2022-06-20 09:28:20||88.24||88.24||88.24||88.24|1713
1655717310000|2022-06-20 09:28:30|88.29|88.25|88.31|88.26|88.32|88.26|88.29|88.25|573
1655717320000|2022-06-20 09:28:40|88.3||88.29||88.33||88.28||0
1655717330000|2022-06-20 09:28:50|88.3|88.29|88.3|88.24|88.32|88.29|88.29|88.24|59
1655717340000|2022-06-20 09:29:00|88.31|88.25|88.28|88.24|88.33|88.26|88.28|88.24|200
1655717350000|2022-06-20 09:29:10|88.29||88.28||88.3||88.28||0
1655717370000|2022-06-20 09:29:30|||||||||220
1655717380000|2022-06-20 09:29:40|88.3|88.25|88.3|88.24|88.34|88.26|88.3|88.24|3447
1655717390000|2022-06-20 09:29:50|88.29|88.21|88.25|88.19|88.29|88.21|88.25|88.19|1520
1655717400000|2022-06-20 09:30:00|88.24|88.18|88.21|88.16|88.24|88.18|88.19|88.15|3646
1655717410000|2022-06-20 09:30:10|88.23|88.17|88.25|88.2|88.25|88.2|88.22|88.17|0
1655717420000|2022-06-20 09:30:20|88.28|88.21|88.29|88.23|88.29|88.23|88.28|88.21|1140
1655717430000|2022-06-20 09:30:30||88.24||88.24||88.25||88.24|180
1655717440000|2022-06-20 09:30:40||88.25||88.25||88.26||88.25|0
1655717460000|2022-06-20 09:31:00|88.3|88.26|88.34|88.28|88.36|88.28|88.3|88.26|1476
1655717470000|2022-06-20 09:31:10|88.36|88.29|88.4|88.34|88.4|88.34|88.36|88.29|45
1655717480000|2022-06-20 09:31:20|88.41|88.35|88.42|88.35|88.42|88.36|88.41|88.35|0
1655717490000|2022-06-20 09:31:30|88.4|88.34|88.4|88.34|88.42|88.35|88.4|88.34|0
1655717500000|2022-06-20 09:31:40|88.39|88.35|88.4|88.34|88.4|88.35|88.39|88.34|0
1655717510000|2022-06-20 09:31:50|88.39|88.33|88.35|88.3|88.39|88.33|88.35|88.3|31
1655717520000|2022-06-20 09:32:00|88.36|88.31|88.31|88.25|88.36|88.32|88.31|88.25|5923
1655717530000|2022-06-20 09:32:10|88.32|88.26|88.33|88.27|88.34|88.27|88.32|88.25|12156
1655717550000|2022-06-20 09:32:30|||||||||15000
1655717560000|2022-06-20 09:32:40||88.26||88.26||88.26||88.26|55
1655717570000|2022-06-20 09:32:50|88.32||88.32||88.33||88.32||0
1655717590000|2022-06-20 09:33:10|88.31|88.25|88.38|88.3|88.4|88.35|88.25|88.23|31382
1655717600000|2022-06-20 09:33:20|88.37|88.33|88.33|88.29|88.38|88.33|88.33|88.27|191
1655717610000|2022-06-20 09:33:30|88.34|88.31|88.34|88.29|88.39|88.31|88.32|88.29|6393
1655717630000|2022-06-20 09:33:50|88.33||88.35||88.35||88.33||0
1655717640000|2022-06-20 09:34:00|88.33|88.3|88.29|88.26|88.36|88.3|88.29|88.26|4361
1655717650000|2022-06-20 09:34:10|88.28|88.23|88.26|88.23|88.28|88.23|88.26|88.23|1800
1655717660000|2022-06-20 09:34:20|88.25||88.26||88.29||88.25||1714
1655717670000|2022-06-20 09:34:30|88.25|88.2|88.25|88.19|88.25|88.2|88.25|88.18|289
1655717680000|2022-06-20 09:34:40|88.24|88.18|88.25|88.19|88.27|88.21|88.23|88.18|1337
1655717690000|2022-06-20 09:34:50|88.24|88.2|88.28|88.22|88.31|88.24|88.24|88.19|1600
1655717700000|2022-06-20 09:35:00|88.29|88.23|88.33|88.27|88.33|88.27|88.29|88.23|610
1655717710000|2022-06-20 09:35:10|88.32|88.25|88.25|88.2|88.32|88.25|88.25|88.19|3702
1655717720000|2022-06-20 09:35:20|88.26|88.21|88.31|88.24|88.33|88.26|88.26|88.21|270
1655717730000|2022-06-20 09:35:30|88.29|88.23|88.27|88.21|88.31|88.24|88.27|88.2|44
1655717740000|2022-06-20 09:35:40|88.26|88.2|88.25|88.2|88.26|88.2|88.25|88.18|0
1655717750000|2022-06-20 09:35:50|88.26|88.21|88.29|88.22|88.31|88.24|88.26|88.2|0
1655717760000|2022-06-20 09:36:00|88.28|88.21|88.28|88.23|88.29|88.23|88.27|88.21|165
1655717780000|2022-06-20 09:36:20||88.24||88.23||88.24||88.23|0
1655717790000|2022-06-20 09:36:30|88.27|88.22|88.27|88.21|88.27|88.23|88.27|88.21|252
1655717800000|2022-06-20 09:36:40|88.28|88.22|88.28|88.22|88.28|88.23|88.28|88.22|0
1655717810000|2022-06-20 09:36:50|88.27|88.21|88.27|88.21|88.27|88.21|88.24|88.2|0
1655717830000|2022-06-20 09:37:10|88.28|88.22|88.28|88.23|88.28|88.24|88.28|88.22|0
1655717840000|2022-06-20 09:37:20|88.32|88.24|88.32|88.25|88.33|88.27|88.3|88.24|54
1655717850000|2022-06-20 09:37:30|||||||||11
1655717860000|2022-06-20 09:37:40|88.31|88.24|88.29|88.22|88.32|88.25|88.28|88.22|100
1655717870000|2022-06-20 09:37:50|88.3|88.23|88.29|88.22|88.31|88.24|88.29|88.22|0
1655717880000|2022-06-20 09:38:00|88.28|88.21|88.25|88.2|88.28|88.21|88.24|88.18|0
1655717890000|2022-06-20 09:38:10|88.26|88.21|88.27|88.21|88.27|88.21|88.26|88.21|0
1655717900000|2022-06-20 09:38:20|88.28|88.23|88.3|88.26|88.33|88.26|88.28|88.23|0
1655717910000|2022-06-20 09:38:30|88.31||88.3||88.32||88.3||0
1655717930000|2022-06-20 09:38:50|88.31|88.27|88.37|88.3|88.37|88.3|88.31|88.27|0
1655717940000|2022-06-20 09:39:00|88.36|88.29|88.36|88.29|88.36|88.3|88.34|88.28|9
1655717950000|2022-06-20 09:39:10|88.35|88.28|88.37|88.32|88.38|88.32|88.35|88.28|0
1655717960000|2022-06-20 09:39:20|88.38||88.38||88.39||88.36||0
1655717980000|2022-06-20 09:39:40|88.37||88.37||88.39||88.37||11
1655717990000|2022-06-20 09:39:50|88.36|88.31|88.34|88.28|88.36|88.31|88.33|88.26|3320
1655718000000|2022-06-20 09:40:00|88.35|88.27|88.29|88.23|88.35|88.27|88.27|88.2|3377
1655718010000|2022-06-20 09:40:10|88.3|88.25|88.32|88.26|88.33|88.28|88.29|88.24|18
1655718020000|2022-06-20 09:40:20|88.33|88.25|88.37|88.31|88.38|88.33|88.33|88.25|0
1655718030000|2022-06-20 09:40:30|88.38|88.32|88.37|88.32|88.39|88.33|88.37|88.31|0
1655718040000|2022-06-20 09:40:40|88.39|88.33|88.37|88.32|88.39|88.33|88.37|88.32|87
1655718050000|2022-06-20 09:40:50|88.38|88.33|88.39|88.32|88.39|88.33|88.37|88.32|0
1655718060000|2022-06-20 09:41:00|88.4|88.33|88.4|88.34|88.43|88.36|88.4|88.33|0
1655718070000|2022-06-20 09:41:10||88.37||88.36||88.37||88.35|0
1655718080000|2022-06-20 09:41:20||88.35||88.37||88.37||88.34|0
1655718120000|2022-06-20 09:42:00|||||||||337
1655718140000|2022-06-20 09:42:20|88.39|88.34|88.39|88.33|88.4|88.35|88.37|88.3|325
1655718160000|2022-06-20 09:42:40|88.4|88.34|88.4|88.35|88.4|88.37|88.4|88.34|0
1655718170000|2022-06-20 09:42:50||88.34||88.35||88.36||88.34|0
1655718180000|2022-06-20 09:43:00|88.39|88.34|88.4|88.34|88.4|88.35|88.39|88.34|2
1655718190000|2022-06-20 09:43:10||88.35||88.35||88.36||88.34|0
1655718200000|2022-06-20 09:43:20||88.34||88.34||88.34||88.34|0
1655718210000|2022-06-20 09:43:30|88.39||88.39||88.39||88.39||0
1655718220000|2022-06-20 09:43:40|88.4|88.35|88.4|88.35|88.4|88.35|88.4|88.34|30000
1655718230000|2022-06-20 09:43:50||88.34||88.34||88.34||88.34|0
1655718240000|2022-06-20 09:44:00|88.39|88.36|88.39|88.36|88.39|88.36|88.38|88.36|0
1655718250000|2022-06-20 09:44:10|88.35|88.34|88.34|88.31|88.37|88.34|88.34|88.28|158
1655718260000|2022-06-20 09:44:20|88.37|88.32|88.36|88.31|88.37|88.34|88.36|88.31|47
1655718270000|2022-06-20 09:44:30|88.35||88.34||88.35||88.34||5000
1655718280000|2022-06-20 09:44:40|88.32||88.33||88.34||88.32||0
1655718300000|2022-06-20 09:45:00|88.34|88.3|88.34|88.3|88.34|88.3|88.33|88.3|0
1655718310000|2022-06-20 09:45:10||88.29||88.29||88.3||88.29|0
1655718320000|2022-06-20 09:45:20||88.3||88.3||88.3||88.29|0
1655718330000|2022-06-20 09:45:30|88.35|88.29|88.34|88.3|88.35|88.3|88.33|88.29|76
1655718340000|2022-06-20 09:45:40||88.29||88.31||88.32||88.29|0
1655718350000|2022-06-20 09:45:50|88.35|88.32|88.37|88.35|88.4|88.35|88.35|88.32|16791
1655718360000|2022-06-20 09:46:00||88.34||88.34||88.34||88.34|0
1655718370000|2022-06-20 09:46:10|88.4|88.35|88.43|88.39|88.43|88.39|88.4|88.33|3251
1655718380000|2022-06-20 09:46:20|88.42||88.42||88.42||88.42||0
1655718390000|2022-06-20 09:46:30|88.4|88.37|88.42|88.39|88.42|88.39|88.4|88.35|12398
1655718410000|2022-06-20 09:46:50|88.43|88.4|88.43|88.4|88.45|88.41|88.43|88.38|2335
1655718420000|2022-06-20 09:47:00|88.45|88.41|88.45|88.42|88.45|88.43|88.45|88.41|39
1655718430000|2022-06-20 09:47:10|||||||||1228
1655718440000|2022-06-20 09:47:20|88.44|88.4|88.43|88.4|88.45|88.41|88.42|88.4|7168
1655718450000|2022-06-20 09:47:30|88.45|88.41|88.43|88.4|88.45|88.41|88.43|88.4|4616
1655718470000|2022-06-20 09:47:50|88.42|88.37|88.43|88.38|88.43|88.38|88.41|88.37|2432
1655718490000|2022-06-20 09:48:10||88.39||88.37||88.39||88.37|0
1655718500000|2022-06-20 09:48:20|88.42|88.38|88.4|88.35|88.42|88.38|88.4|88.35|2038
1655718510000|2022-06-20 09:48:30|88.39|88.33|88.38|88.34|88.39|88.34|88.36|88.31|0
1655718520000|2022-06-20 09:48:40|88.37|88.33|88.37|88.32|88.37|88.33|88.37|88.32|0
1655718530000|2022-06-20 09:48:50|88.38|88.33|88.38|88.33|88.38|88.33|88.38|88.33|0
1655718540000|2022-06-20 09:49:00|88.37|88.34|88.33|88.3|88.38|88.34|88.33|88.27|0
1655718550000|2022-06-20 09:49:10|88.32|88.28|88.3|88.26|88.32|88.28|88.28|88.22|1821
1655718560000|2022-06-20 09:49:20|88.32|88.28|88.33|88.28|88.33|88.3|88.32|88.26|794
1655718570000|2022-06-20 09:49:30|88.32|88.27|88.36|88.31|88.38|88.33|88.32|88.26|594
1655718580000|2022-06-20 09:49:40|88.38|88.32|88.39|88.33|88.39|88.33|88.38|88.32|738
1655718590000|2022-06-20 09:49:50|88.38|88.34|88.4|88.34|88.41|88.34|88.38|88.34|6
1655718600000|2022-06-20 09:50:00|88.41|88.35|88.44|88.38|88.45|88.38|88.41|88.35|2000
1655718610000|2022-06-20 09:50:10|88.45|88.39|88.46|88.39|88.46|88.4|88.44|88.38|439
1655718620000|2022-06-20 09:50:20|88.47|88.4|88.44|88.39|88.47|88.41|88.44|88.39|562
1655718630000|2022-06-20 09:50:30|88.45|88.4|88.44|88.39|88.45|88.41|88.44|88.39|0
1655718700000|2022-06-20 09:51:40|||||||||1114
1655718710000|2022-06-20 09:51:50|88.45|88.4|88.46|88.42|88.46|88.42|88.45|88.39|8107
1655718720000|2022-06-20 09:52:00|88.45|88.4|88.45|88.4|88.45|88.41|88.43|88.39|10936
1655718730000|2022-06-20 09:52:10|88.44|88.39|88.42|88.39|88.45|88.39|88.42|88.39|50
1655718760000|2022-06-20 09:52:40|88.41|88.36|88.42|88.37|88.42|88.38|88.39|88.35|9379
1655718770000|2022-06-20 09:52:50||88.38||88.38||88.38||88.38|0
1655718790000|2022-06-20 09:53:10||88.39||88.39||88.39||88.39|0
1655718800000|2022-06-20 09:53:20|88.44|88.4|88.45|88.39|88.48|88.42|88.44|88.39|7068
1655718810000|2022-06-20 09:53:30|88.46|88.4|88.46|88.4|88.46|88.4|88.44|88.39|0
1655718820000|2022-06-20 09:53:40|88.45|88.39|88.46|88.4|88.46|88.4|88.45|88.38|0
1655718830000|2022-06-20 09:53:50|88.45|88.41|88.45|88.39|88.46|88.41|88.45|88.39|113
1655718840000|2022-06-20 09:54:00|88.46|88.4|88.45|88.39|88.46|88.4|88.45|88.39|0
1655718850000|2022-06-20 09:54:10|88.46||88.45||88.46||88.45||0
1655718860000|2022-06-20 09:54:20|88.44|88.4|88.46|88.4|88.46|88.4|88.44|88.4|0
1655718870000|2022-06-20 09:54:30|88.45|88.39|88.44|88.39|88.45|88.39|88.44|88.39|0
1655718880000|2022-06-20 09:54:40||88.4||88.39||88.4||88.39|27
1655718890000|2022-06-20 09:54:50|||||||||281
1655718900000|2022-06-20 09:55:00|88.43|88.38|88.41|88.35|88.43|88.38|88.41|88.35|11141
1655718910000|2022-06-20 09:55:10|88.4|88.34|88.45|88.41|88.46|88.41|88.4|88.34|26512
1655718920000|2022-06-20 09:55:20||88.42||88.42||88.42||88.42|0
1655718930000|2022-06-20 09:55:30||88.43||88.43||88.43||88.42|549
1655718950000|2022-06-20 09:55:50|88.46|88.44|88.48|88.45|88.5|88.46|88.46|88.44|3579
1655718960000|2022-06-20 09:56:00|88.5|88.46|88.5|88.46|88.5|88.47|88.5|88.46|0
1655718970000|2022-06-20 09:56:10||88.47||88.47||88.47||88.47|5248
1655718980000|2022-06-20 09:56:20|88.49|88.46|88.48|88.42|88.49|88.46|88.48|88.42|1771
1655718990000|2022-06-20 09:56:30||88.43||88.43||88.43||88.43|0
1655719000000|2022-06-20 09:56:40|88.49|88.44|88.5|88.44|88.5|88.46|88.49|88.43|0
1655719010000|2022-06-20 09:56:50|88.49|88.43|88.49|88.42|88.49|88.43|88.48|88.42|0
1655719020000|2022-06-20 09:57:00||88.43||88.43||88.44||88.42|0
1655719030000|2022-06-20 09:57:10|88.5|88.44|88.5|88.45|88.5|88.47|88.5|88.43|4188
1655719050000|2022-06-20 09:57:30|88.49||88.5||88.5||88.49||0
1655719080000|2022-06-20 09:58:00|88.52|88.46|88.51|88.48|88.52|88.49|88.51|88.46|7030
1655719090000|2022-06-20 09:58:10|88.52|88.49|88.52|88.49|88.52|88.49|88.52|88.49|1136
1655719110000|2022-06-20 09:58:30||88.48||88.48||88.48||88.48|11
1655719120000|2022-06-20 09:58:40|88.51||88.51||88.51||88.51||0
1655719140000|2022-06-20 09:59:00|88.5||88.5||88.5||88.5||2206
1655719150000|2022-06-20 09:59:10|88.49|88.46|88.49|88.45|88.49|88.46|88.49|88.45|495
1655719160000|2022-06-20 09:59:20|88.51|88.44|88.51|88.47|88.52|88.49|88.51|88.44|4700
1655719170000|2022-06-20 09:59:30||88.46||88.47||88.47||88.46|1
1655719180000|2022-06-20 09:59:40||88.46||88.46||88.47||88.46|6
1655719190000|2022-06-20 09:59:50|88.5|88.49|88.5|88.49|88.5|88.49|88.5|88.49|0
1655719200000|2022-06-20 10:00:00|88.51|88.5|88.58|88.52|88.61|88.56|88.51|88.49|9097
1655719210000|2022-06-20 10:00:10|88.59|88.53|88.55|88.51|88.59|88.54|88.54|88.49|9076
1655719220000|2022-06-20 10:00:20|88.57|88.52|88.58|88.54|88.6|88.55|88.57|88.51|4324
1655719230000|2022-06-20 10:00:30|||||||||2823
1655719240000|2022-06-20 10:00:40||88.55||88.55||88.55||88.55|0
1655719260000|2022-06-20 10:01:00|||||||||100
1655719270000|2022-06-20 10:01:10|||||||||1000
1655719280000|2022-06-20 10:01:20|88.57|88.53|88.58|88.53|88.58|88.54|88.56|88.53|10804
1655719290000|2022-06-20 10:01:30|88.57||88.57||88.58||88.56||150
1655719300000|2022-06-20 10:01:40|88.58|88.54|88.63|88.59|88.64|88.59|88.57|88.54|2696
1655719320000|2022-06-20 10:02:00|88.62|88.57|88.6|88.57|88.63|88.57|88.6|88.57|27
1655719330000|2022-06-20 10:02:10|88.62|88.58|88.63|88.59|88.63|88.59|88.6|88.58|625
1655719340000|2022-06-20 10:02:20|88.62|88.58|88.6|88.57|88.62|88.58|88.6|88.54|4887
1655719350000|2022-06-20 10:02:30|88.62|88.58|88.63|88.57|88.64|88.58|88.62|88.57|0
1655719360000|2022-06-20 10:02:40|88.62||88.62||88.62||88.62||540
1655719370000|2022-06-20 10:02:50|88.6||88.6||88.62||88.6||1
1655719380000|2022-06-20 10:03:00|88.59|88.54|88.57|88.53|88.59|88.54|88.57|88.53|32
1655719390000|2022-06-20 10:03:10|88.56||88.57||88.58||88.55||8670
1655719400000|2022-06-20 10:03:20|88.59|88.54|88.61|88.54|88.62|88.56|88.59|88.54|12
1655719410000|2022-06-20 10:03:30|88.59|88.55|88.62|88.58|88.63|88.58|88.59|88.54|1520
1655719420000|2022-06-20 10:03:40|88.63|88.57|88.61|88.55|88.63|88.57|88.61|88.55|2063
1655719430000|2022-06-20 10:03:50||88.56||88.58||88.58||88.56|58
1655719450000|2022-06-20 10:04:10|88.64|88.59|88.78|88.72|88.8|88.72|88.64|88.59|3312
1655719460000|2022-06-20 10:04:20|88.79|88.73|88.79|88.72|88.8|88.74|88.78|88.72|0
1655719470000|2022-06-20 10:04:30|88.81|88.73|88.81|88.73|88.81|88.75|88.81|88.73|0
1655719480000|2022-06-20 10:04:40|88.82|88.74|88.85|88.79|88.86|88.79|88.82|88.74|0
1655719490000|2022-06-20 10:04:50|88.86|88.8|88.92|88.85|88.92|88.85|88.85|88.79|0
1655719500000|2022-06-20 10:05:00|88.91|88.83|88.93|88.85|88.94|88.86|88.88|88.8|4983
1655719510000|2022-06-20 10:05:10|88.92||88.92||88.92||88.92||0
1655719530000|2022-06-20 10:05:30|88.9|88.83|88.91|88.84|88.91|88.84|88.9|88.83|2
1655719550000|2022-06-20 10:05:50|88.9|88.83|88.91|88.84|88.91|88.84|88.9|88.83|0
1655719560000|2022-06-20 10:06:00|88.92|88.85|88.9|88.84|88.93|88.85|88.9|88.84|20
1655719570000|2022-06-20 10:06:10|88.89|88.83|88.87|88.83|88.89|88.84|88.87|88.83|0
1655719580000|2022-06-20 10:06:20|||||||||801
1655719600000|2022-06-20 10:06:40|88.86|88.81|88.79|88.75|88.86|88.81|88.79|88.74|23383
1655719610000|2022-06-20 10:06:50|88.81|88.78|88.82|88.78|88.83|88.78|88.81|88.78|3972
1655719620000|2022-06-20 10:07:00|88.83|88.79|88.84|88.78|88.84|88.8|88.83|88.78|0
1655719630000|2022-06-20 10:07:10|88.83|88.79|88.84|88.78|88.84|88.8|88.83|88.78|0
1655719640000|2022-06-20 10:07:20|88.82|88.77|88.83|88.76|88.84|88.77|88.82|88.75|0
1655719650000|2022-06-20 10:07:30||88.77||88.76||88.77||88.76|0
1655719670000|2022-06-20 10:07:50|88.84|88.77|88.85|88.77|88.85|88.78|88.84|88.77|7074
1655719680000|2022-06-20 10:08:00|88.84|88.78|88.83|88.76|88.84|88.79|88.83|88.76|0
1655719700000|2022-06-20 10:08:20|88.82|88.75|88.83|88.76|88.83|88.76|88.82|88.75|22617
1655719720000|2022-06-20 10:08:40|88.82|88.77|88.83|88.77|88.83|88.78|88.82|88.77|2
1655719730000|2022-06-20 10:08:50|88.85|88.78|88.85|88.8|88.88|88.81|88.85|88.78|6579
1655719740000|2022-06-20 10:09:00|88.87|88.83|88.91|88.85|88.91|88.85|88.87|88.81|38
1655719760000|2022-06-20 10:09:20|88.9||88.91||88.91||88.9||0
1655719770000|2022-06-20 10:09:30|88.9||88.91||88.91||88.9||1105
1655719780000|2022-06-20 10:09:40|88.9||88.9||88.9||88.9||0
1655719790000|2022-06-20 10:09:50|88.91|88.86|88.91|88.88|88.91|88.88|88.91|88.86|348
1655719800000|2022-06-20 10:10:00|88.9|88.89|88.89|88.86|88.9|88.89|88.89|88.86|4792
1655719810000|2022-06-20 10:10:10|88.88|88.83|88.82|88.75|88.88|88.83|88.82|88.75|1160
1655719820000|2022-06-20 10:10:20|88.83|88.76|88.8|88.74|88.83|88.77|88.8|88.73|0
1655719830000|2022-06-20 10:10:30|88.79|88.73|88.8|88.73|88.8|88.74|88.79|88.72|0
1655719840000|2022-06-20 10:10:40|88.79|88.74|88.8|88.74|88.8|88.75|88.79|88.72|0
1655719850000|2022-06-20 10:10:50|88.79|88.73|88.8|88.74|88.81|88.75|88.79|88.73|0
1655719860000|2022-06-20 10:11:00|88.81|88.73|88.82|88.75|88.82|88.75|88.81|88.73|0
1655719870000|2022-06-20 10:11:10|88.81||88.81||88.81||88.81||0
1655719880000|2022-06-20 10:11:20|88.8|88.74|88.81|88.74|88.81|88.74|88.8|88.74|0
1655719890000|2022-06-20 10:11:30|88.8|88.73|88.81|88.74|88.81|88.75|88.8|88.73|5
1655719900000|2022-06-20 10:11:40|88.8|88.73|88.8|88.73|88.8|88.73|88.78|88.72|0
1655719920000|2022-06-20 10:12:00|88.79|88.72|88.77|88.72|88.79|88.72|88.77|88.72|0
1655719930000|2022-06-20 10:12:10|||||||||1135
1655719950000|2022-06-20 10:12:30|88.76|88.7|88.75|88.68|88.76|88.7|88.72|88.67|3201
1655719960000|2022-06-20 10:12:40|88.74|88.69|88.71|88.66|88.74|88.69|88.71|88.65|0
1655719970000|2022-06-20 10:12:50||88.67||88.66||88.67||88.65|0
1655719980000|2022-06-20 10:13:00|88.69|88.65|88.7|88.64|88.71|88.65|88.69|88.63|39
1655719990000|2022-06-20 10:13:10|88.71|88.65|88.69|88.63|88.71|88.65|88.69|88.62|3857
1655720000000|2022-06-20 10:13:20|88.68|88.62|88.67|88.61|88.68|88.62|88.66|88.61|0
1655720010000|2022-06-20 10:13:30|88.69|88.62|88.69|88.62|88.71|88.64|88.69|88.62|34
1655720020000|2022-06-20 10:13:40|88.71|88.63|88.73|88.69|88.73|88.71|88.71|88.63|12237
1655720050000|2022-06-20 10:14:10||88.7||88.7||88.7||88.7|0
1655720060000|2022-06-20 10:14:20|88.76|88.71|88.83|88.76|88.84|88.77|88.76|88.71|5707
1655720070000|2022-06-20 10:14:30|88.82|88.74|88.79|88.73|88.83|88.74|88.79|88.73|0
1655720080000|2022-06-20 10:14:40|88.78||88.78||88.78||88.78||0
1655720090000|2022-06-20 10:14:50|88.79|88.74|88.8|88.76|88.81|88.76|88.78|88.74|11080
1655720100000|2022-06-20 10:15:00|88.81||88.81||88.81||88.8||0
1655720110000|2022-06-20 10:15:10|88.8||88.8||88.8||88.8||0
1655720120000|2022-06-20 10:15:20|88.79|88.75|88.74|88.68|88.79|88.75|88.74|88.67|6296
1655720130000|2022-06-20 10:15:30|88.72|88.7|88.71|88.66|88.72|88.7|88.71|88.64|9441
1655720140000|2022-06-20 10:15:40|88.7|88.64|88.68|88.62|88.7|88.64|88.68|88.62|0
1655720150000|2022-06-20 10:15:50|88.67|88.61|88.65|88.59|88.67|88.61|88.65|88.57|0
1655720160000|2022-06-20 10:16:00|88.64|88.57|88.64|88.58|88.64|88.6|88.62|88.55|1844
1655720170000|2022-06-20 10:16:10|88.66|88.59|88.71|88.64|88.71|88.65|88.66|88.59|3372
1655720180000|2022-06-20 10:16:20|88.69||88.71||88.71||88.69||0
1655720190000|2022-06-20 10:16:30|88.72|88.65|88.74|88.7|88.75|88.7|88.69|88.63|7964
1655720200000|2022-06-20 10:16:40|88.76|88.71|88.77|88.71|88.77|88.72|88.76|88.7|0
1655720210000|2022-06-20 10:16:50|88.76|88.7|88.74|88.68|88.77|88.71|88.74|88.68|0
1655720220000|2022-06-20 10:17:00|88.73|88.67|88.71|88.64|88.73|88.67|88.69|88.62|7795
1655720230000|2022-06-20 10:17:10|88.7||88.7||88.7||88.7||0
1655720240000|2022-06-20 10:17:20|88.69|88.66|88.69|88.64|88.7|88.66|88.69|88.64|0
1655720250000|2022-06-20 10:17:30||88.63||88.63||88.63||88.63|5059
1655720270000|2022-06-20 10:17:50||88.64||88.64||88.66||88.64|0
1655720280000|2022-06-20 10:18:00|88.7|88.65|88.72|88.68|88.72|88.7|88.7|88.65|3976
1655720290000|2022-06-20 10:18:10|88.71||88.71||88.72||88.71||0
1655720300000|2022-06-20 10:18:20|88.7|88.66|88.7|88.65|88.7|88.66|88.69|88.63|739
1655720320000|2022-06-20 10:18:40|88.69||88.7||88.7||88.69||224
1655720330000|2022-06-20 10:18:50||88.66||88.66||88.66||88.66|0
1655720340000|2022-06-20 10:19:00|88.69|88.65|88.69|88.64|88.7|88.65|88.69|88.63|0
1655720350000|2022-06-20 10:19:10|||||||||33
1655720360000|2022-06-20 10:19:20|88.7|88.63|88.7|88.68|88.7|88.68|88.7|88.62|73
1655720380000|2022-06-20 10:19:40|88.71|88.69|88.71|88.65|88.76|88.7|88.7|88.63|2958
1655720390000|2022-06-20 10:19:50|88.72|88.66|88.7|88.64|88.74|88.67|88.7|88.63|0
1655720400000|2022-06-20 10:20:00|88.69|88.62|88.67|88.61|88.69|88.62|88.66|88.59|2081
1655720410000|2022-06-20 10:20:10|88.66|88.62|88.66|88.6|88.66|88.63|88.66|88.6|0
1655720430000|2022-06-20 10:20:30|88.65|88.59|88.63|88.56|88.65|88.59|88.62|88.55|139
1655720440000|2022-06-20 10:20:40|88.62|88.55|88.61|88.54|88.63|88.56|88.6|88.53|338
1655720450000|2022-06-20 10:20:50|88.62|88.55|88.61|88.54|88.62|88.55|88.59|88.53|0
1655720460000|2022-06-20 10:21:00|88.6|88.53|88.62|88.55|88.62|88.56|88.6|88.53|0
1655720470000|2022-06-20 10:21:10|88.61|88.54|88.62|88.55|88.63|88.56|88.6|88.54|7909
1655720480000|2022-06-20 10:21:20|88.61|88.54|88.6|88.54|88.62|88.55|88.6|88.54|0
1655720490000|2022-06-20 10:21:30|88.61|88.53|88.62|88.56|88.62|88.56|88.59|88.53|0
1655720500000|2022-06-20 10:21:40|88.63|88.57|88.61|88.55|88.63|88.58|88.61|88.55|0
1655720510000|2022-06-20 10:21:50|88.63|88.56|88.63|88.56|88.63|88.56|88.63|88.56|0
1655720520000|2022-06-20 10:22:00|88.61|88.55|88.63|88.56|88.63|88.56|88.61|88.55|0
1655720540000|2022-06-20 10:22:20|88.62|88.55|88.61|88.58|88.62|88.58|88.61|88.55|0
1655720550000|2022-06-20 10:22:30|88.6|88.57|88.58|88.53|88.6|88.57|88.58|88.53|213
1655720560000|2022-06-20 10:22:40|88.57||88.57||88.58||88.57||0
1655720580000|2022-06-20 10:23:00|88.6|88.54|88.57|88.55|88.62|88.56|88.57|88.53|6494
1655720590000|2022-06-20 10:23:10|88.6|88.56|88.64|88.58|88.65|88.58|88.6|88.56|74
1655720600000|2022-06-20 10:23:20|88.65|88.57|88.63|88.58|88.65|88.58|88.63|88.57|0
1655720610000|2022-06-20 10:23:30|88.64|88.57|88.63|88.57|88.64|88.57|88.63|88.57|0
1655720620000|2022-06-20 10:23:40|88.64|88.56|88.63|88.56|88.64|88.57|88.63|88.56|0
1655720630000|2022-06-20 10:23:50|88.64|88.57|88.63|88.57|88.64|88.57|88.63|88.57|0
1655720640000|2022-06-20 10:24:00|88.64|88.58|88.64|88.57|88.65|88.58|88.63|88.57|0
1655720650000|2022-06-20 10:24:10|88.63|88.56|88.64|88.57|88.64|88.57|88.62|88.55|6
1655720660000|2022-06-20 10:24:20|88.63|88.56|88.64|88.57|88.64|88.57|88.63|88.56|22
1655720670000|2022-06-20 10:24:30|88.63|88.56|88.62|88.57|88.63|88.57|88.62|88.55|0
1655720680000|2022-06-20 10:24:40|88.63||88.61||88.63||88.61||0
1655720690000|2022-06-20 10:24:50|88.62|88.55|88.6|88.57|88.62|88.57|88.59|88.54|1142
1655720710000|2022-06-20 10:25:10|88.58|88.54|88.58|88.53|88.58|88.54|88.57|88.53|1041
1655720720000|2022-06-20 10:25:20|88.57||88.57||88.59||88.57||0
1655720730000|2022-06-20 10:25:30||88.54||88.54||88.54||88.54|0
1655720750000|2022-06-20 10:25:50||88.53||88.53||88.53||88.53|1
1655720770000|2022-06-20 10:26:10|||||||||1110
1655720790000|2022-06-20 10:26:30|88.61|88.54|88.6|88.56|88.63|88.56|88.6|88.54|891
1655720800000|2022-06-20 10:26:40|88.59|88.57|88.57|88.53|88.6|88.57|88.57|88.53|131
1655720810000|2022-06-20 10:26:50|88.58||88.57||88.59||88.57||0
1655720820000|2022-06-20 10:27:00||88.54||88.53||88.54||88.53|0
1655720840000|2022-06-20 10:27:20|88.56||88.56||88.56||88.56||0
1655720850000|2022-06-20 10:27:30|88.55|88.51|88.54|88.5|88.56|88.51|88.54|88.48|1001
1655720870000|2022-06-20 10:27:50||88.51||88.49||88.51||88.49|10
1655720880000|2022-06-20 10:28:00||88.48||88.48||88.49||88.48|0
1655720890000|2022-06-20 10:28:10|88.53|88.47|88.53|88.47|88.53|88.47|88.53|88.47|15
1655720900000|2022-06-20 10:28:20|88.54|88.48|88.54|88.5|88.54|88.5|88.54|88.48|2
1655720910000|2022-06-20 10:28:30||88.51||88.5||88.51||88.5|0
1655720920000|2022-06-20 10:28:40||88.49||88.49||88.5||88.49|0
1655720930000|2022-06-20 10:28:50|88.53|88.5|88.52|88.46|88.54|88.5|88.52|88.46|11293
1655720940000|2022-06-20 10:29:00|88.51|88.47|88.52|88.47|88.52|88.48|88.5|88.44|0
1655720950000|2022-06-20 10:29:10|88.51|88.48|88.51|88.46|88.52|88.48|88.51|88.45|0
1655720960000|2022-06-20 10:29:20||88.47||88.45||88.47||88.45|0
1655720970000|2022-06-20 10:29:30||88.46||88.46||88.47||88.46|0
1655720980000|2022-06-20 10:29:40||88.47||88.47||88.47||88.46|211
1655720990000|2022-06-20 10:29:50|88.5|88.46|88.47|88.42|88.5|88.46|88.47|88.41|686
1655721000000|2022-06-20 10:30:00|88.46|88.41|88.47|88.41|88.47|88.41|88.44|88.41|0
1655721010000|2022-06-20 10:30:10|88.46||88.47||88.47||88.46||24
1655721030000|2022-06-20 10:30:30|88.46|88.42|88.46|88.41|88.46|88.42|88.46|88.41|0
1655721040000|2022-06-20 10:30:40|88.45|88.42|88.46|88.41|88.46|88.42|88.45|88.41|0
1655721050000|2022-06-20 10:30:50|88.45||88.45||88.45||88.45||20
1655721080000|2022-06-20 10:31:20||88.42||88.41||88.42||88.41|1124
1655721090000|2022-06-20 10:31:30|88.46|88.42|88.46|88.42|88.46|88.42|88.46|88.42|0
1655721100000|2022-06-20 10:31:40||88.41||88.41||88.41||88.41|0
1655721110000|2022-06-20 10:31:50||88.42||88.41||88.42||88.41|0
1655721120000|2022-06-20 10:32:00|88.45|88.42|88.43|88.38|88.45|88.42|88.43|88.38|0
1655721130000|2022-06-20 10:32:10|88.42|88.37|88.42|88.38|88.44|88.39|88.41|88.35|0
1655721140000|2022-06-20 10:32:20||88.39||88.38||88.39||88.38|0
1655721150000|2022-06-20 10:32:30||88.39||88.39||88.39||88.39|0
1655721160000|2022-06-20 10:32:40|88.41|88.38|88.41|88.35|88.41|88.38|88.41|88.35|0
1655721170000|2022-06-20 10:32:50|88.42|88.36|88.41|88.37|88.42|88.37|88.41|88.36|0
1655721180000|2022-06-20 10:33:00||88.36||88.36||88.36||88.35|0
1655721190000|2022-06-20 10:33:10||88.37||88.37||88.37||88.36|0
1655721210000|2022-06-20 10:33:30|88.42|88.38|88.42|88.38|88.42|88.38|88.42|88.38|1029
1655721220000|2022-06-20 10:33:40|88.44|88.37|88.44|88.4|88.45|88.42|88.44|88.37|536
1655721240000|2022-06-20 10:34:00|88.47|88.41|88.47|88.43|88.47|88.44|88.45|88.41|4546
1655721250000|2022-06-20 10:34:10|88.46|88.45|88.47|88.45|88.47|88.45|88.46|88.42|0
1655721260000|2022-06-20 10:34:20|88.46|88.43|88.47|88.42|88.47|88.43|88.46|88.4|6122
1655721270000|2022-06-20 10:34:30|88.46|88.43|88.51|88.49|88.51|88.49|88.46|88.43|7755
1655721280000|2022-06-20 10:34:40|88.5|88.46|88.5|88.43|88.5|88.46|88.5|88.43|246
1655721290000|2022-06-20 10:34:50||88.44||88.44||88.44||88.44|0
1655721300000|2022-06-20 10:35:00|88.49|88.42|88.45|88.4|88.49|88.42|88.45|88.39|0
1655721310000|2022-06-20 10:35:10|88.46|88.41|88.47|88.42|88.49|88.43|88.46|88.41|5772
1655721320000|2022-06-20 10:35:20|88.45|88.44|88.48|88.44|88.5|88.44|88.45|88.44|532
1655721330000|2022-06-20 10:35:30|88.45||88.45||88.45||88.45||0
1655721340000|2022-06-20 10:35:40||88.42||88.42||88.42||88.42|215
1655721350000|2022-06-20 10:35:50|88.48|88.44|88.48|88.45|88.48|88.45|88.48|88.44|1026
1655721360000|2022-06-20 10:36:00||88.44||88.44||88.45||88.44|0
1655721370000|2022-06-20 10:36:10|88.51|88.45|88.58|88.53|88.59|88.53|88.51|88.45|22359
1655721380000|2022-06-20 10:36:20|||||||||2541
1655721390000|2022-06-20 10:36:30|88.6|88.54|88.59|88.54|88.61|88.55|88.57|88.54|3887
1655721400000|2022-06-20 10:36:40|88.56|88.55|88.56|88.52|88.56|88.55|88.56|88.52|2580
1655721410000|2022-06-20 10:36:50|88.54|88.53|88.54|88.51|88.54|88.53|88.54|88.51|5447
1655721420000|2022-06-20 10:37:00|88.56|88.52|88.59|88.55|88.6|88.55|88.56|88.52|33
1655721430000|2022-06-20 10:37:10|88.58|88.54|88.59|88.54|88.59|88.54|88.58|88.52|0
1655721440000|2022-06-20 10:37:20|88.58|88.53|88.59|88.54|88.59|88.54|88.57|88.53|4
1655721450000|2022-06-20 10:37:30|88.56|88.53|88.53|88.49|88.56|88.53|88.53|88.47|3749
1655721460000|2022-06-20 10:37:40|||||||||495
1655721470000|2022-06-20 10:37:50|88.52|88.46|88.5|88.45|88.52|88.46|88.49|88.45|0
1655721480000|2022-06-20 10:38:00|88.52|88.46|88.54|88.48|88.55|88.51|88.51|88.45|637
1655721490000|2022-06-20 10:38:10|88.53|88.47|88.56|88.5|88.56|88.5|88.51|88.46|3
1655721500000|2022-06-20 10:38:20|88.55|88.49|88.56|88.5|88.56|88.5|88.55|88.49|0
1655721510000|2022-06-20 10:38:30|88.55|88.51|88.59|88.54|88.6|88.54|88.55|88.51|0
1655721520000|2022-06-20 10:38:40|88.6|88.55|88.6|88.55|88.6|88.55|88.6|88.55|0
1655721530000|2022-06-20 10:38:50|||||||||8000
1655721540000|2022-06-20 10:39:00|88.59|88.54|88.58|88.52|88.6|88.55|88.58|88.52|0
1655721550000|2022-06-20 10:39:10|88.59|88.53|88.58|88.54|88.59|88.55|88.58|88.52|0
1655721570000|2022-06-20 10:39:30||88.55||88.54||88.56||88.53|0
1655721580000|2022-06-20 10:39:40||88.53||88.55||88.55||88.53|0
1655721590000|2022-06-20 10:39:50||88.53||88.55||88.55||88.53|0
1655721600000|2022-06-20 10:40:00||88.56||88.55||88.56||88.55|0
1655721640000|2022-06-20 10:40:40||88.53||88.53||88.53||88.53|0
1655721650000|2022-06-20 10:40:50||88.55||88.53||88.55||88.53|229
1655721660000|2022-06-20 10:41:00||88.55||88.55||88.55||88.55|2233
1655721680000|2022-06-20 10:41:20||88.53||88.52||88.53||88.52|5700
1655721690000|2022-06-20 10:41:30|88.57|88.54|88.58|88.54|88.58|88.54|88.57|88.54|0
1655721700000|2022-06-20 10:41:40|88.6|88.55|88.59|88.55|88.61|88.57|88.59|88.55|3418
1655721710000|2022-06-20 10:41:50|88.58|88.54|88.6|88.55|88.6|88.55|88.58|88.54|5128
1655721720000|2022-06-20 10:42:00|88.59|88.54|88.59|88.54|88.59|88.54|88.58|88.54|0
1655721730000|2022-06-20 10:42:10|88.6|88.55|88.58|88.54|88.6|88.55|88.58|88.54|0
1655721740000|2022-06-20 10:42:20||88.55||88.55||88.55||88.54|0
1655721760000|2022-06-20 10:42:40||88.54||88.54||88.54||88.54|0
1655721780000|2022-06-20 10:43:00|||||||||1708
1655721790000|2022-06-20 10:43:10|88.59|88.55|88.63|88.59|88.65|88.6|88.59|88.54|11461
1655721800000|2022-06-20 10:43:20|88.64|88.6|88.64|88.61|88.66|88.62|88.61|88.6|3997
1655721820000|2022-06-20 10:43:40|88.63|88.59|88.68|88.62|88.68|88.64|88.63|88.58|7372
1655721830000|2022-06-20 10:43:50|88.66|88.61|88.66|88.62|88.66|88.64|88.66|88.61|3000
1655721840000|2022-06-20 10:44:00||88.64||88.64||88.64||88.64|0
1655721850000|2022-06-20 10:44:10||88.65||88.65||88.65||88.65|0
1655721860000|2022-06-20 10:44:20||88.64||88.64||88.64||88.64|3000
1655721880000|2022-06-20 10:44:40|88.65|88.63|88.65|88.6|88.66|88.63|88.65|88.59|6781
1655721890000|2022-06-20 10:44:50|88.64|88.59|88.66|88.61|88.66|88.61|88.64|88.59|0
1655721900000|2022-06-20 10:45:00|88.65|88.6|88.65|88.59|88.66|88.61|88.65|88.59|0
1655721910000|2022-06-20 10:45:10|88.66|88.6|88.66|88.61|88.66|88.61|88.66|88.6|0
1655721930000|2022-06-20 10:45:30||88.62||88.62||88.62||88.62|0
1655721970000|2022-06-20 10:46:10|88.67|88.63|88.68|88.65|88.68|88.65|88.67|88.63|6594
1655721990000|2022-06-20 10:46:30||88.63||88.65||88.65||88.62|0
1655722000000|2022-06-20 10:46:40||88.64||88.64||88.64||88.63|347
1655722010000|2022-06-20 10:46:50|88.7|88.66|88.7|88.64|88.7|88.66|88.7|88.64|1859
1655722020000|2022-06-20 10:47:00||88.65||88.65||88.66||88.65|0
1655722030000|2022-06-20 10:47:10||88.67||88.67||88.67||88.67|0
1655722050000|2022-06-20 10:47:30|||||||||2
1655722060000|2022-06-20 10:47:40|88.72|88.68|88.73|88.7|88.73|88.7|88.72|88.68|6981
1655722070000|2022-06-20 10:47:50||88.71||88.7||88.71||88.7|0
1655722080000|2022-06-20 10:48:00|88.75|88.71|88.79|88.74|88.8|88.75|88.75|88.71|5510
1655722090000|2022-06-20 10:48:10|88.8|88.75|88.8|88.74|88.8|88.75|88.8|88.74|386
1655722100000|2022-06-20 10:48:20|88.81|88.75|88.8|88.74|88.81|88.75|88.8|88.74|0
1655722120000|2022-06-20 10:48:40|88.79|88.75|88.79|88.74|88.79|88.75|88.79|88.74|0
1655722130000|2022-06-20 10:48:50||88.75||88.74||88.75||88.74|0
1655722140000|2022-06-20 10:49:00|88.78||88.78||88.78||88.78||0
1655722170000|2022-06-20 10:49:30|88.76|88.72|88.78|88.75|88.78|88.75|88.76|88.72|2331
1655722200000|2022-06-20 10:50:00|88.79|88.76|88.85|88.79|88.86|88.8|88.79|88.76|2209
1655722210000|2022-06-20 10:50:10|88.84|88.8|88.88|88.83|88.9|88.83|88.84|88.79|15
1655722220000|2022-06-20 10:50:20|88.89||88.88||88.89||88.88||0
1655722250000|2022-06-20 10:50:50|88.87|88.82|88.84|88.81|88.87|88.82|88.82|88.78|1948
1655722280000|2022-06-20 10:51:20|88.82||88.82||88.82||88.82||0
1655722290000|2022-06-20 10:51:30||88.78||88.78||88.78||88.78|18
1655722330000|2022-06-20 10:52:10|88.81|88.77|88.76|88.71|88.81|88.77|88.76|88.71|6167
1655722340000|2022-06-20 10:52:20|88.78|88.73|88.82|88.77|88.82|88.79|88.78|88.73|3325
1655722350000|2022-06-20 10:52:30|||||||||1500
1655722360000|2022-06-20 10:52:40||88.76||88.77||88.77||88.76|0
1655722370000|2022-06-20 10:52:50|88.81|88.76|88.81|88.77|88.81|88.77|88.81|88.76|0
1655722380000|2022-06-20 10:53:00||88.76||88.77||88.77||88.76|0
1655722390000|2022-06-20 10:53:10|88.82|88.78|88.82|88.79|88.82|88.79|88.81|88.78|1117
1655722400000|2022-06-20 10:53:20||88.78||88.78||88.78||88.78|0
1655722410000|2022-06-20 10:53:30||88.79||88.79||88.79||88.79|0
1655722420000|2022-06-20 10:53:40|||||||||100
1655722460000|2022-06-20 10:54:20|88.8||88.82||88.82||88.8||0
1655722480000|2022-06-20 10:54:40|88.81||88.82||88.82||88.8||0
1655722500000|2022-06-20 10:55:00||88.78||88.78||88.78||88.78|0
1655722510000|2022-06-20 10:55:10|88.81|88.79|88.81|88.77|88.82|88.79|88.8|88.76|1505
1655722520000|2022-06-20 10:55:20|88.82|88.78|88.82|88.78|88.82|88.79|88.82|88.78|0
1655722530000|2022-06-20 10:55:30||88.77||88.77||88.77||88.77|1120
1655722550000|2022-06-20 10:55:50|88.81||88.81||88.81||88.8||11
1655722560000|2022-06-20 10:56:00|88.79||88.79||88.79||88.79||0
1655722580000|2022-06-20 10:56:20|88.78|88.75|88.78|88.73|88.79|88.75|88.76|88.72|1212
1655722590000|2022-06-20 10:56:30|88.79|88.74|88.78|88.73|88.79|88.76|88.77|88.73|9777
1655722610000|2022-06-20 10:56:50|88.79|88.74|88.82|88.78|88.82|88.78|88.79|88.74|23
1655722620000|2022-06-20 10:57:00|88.81|88.77|88.82|88.79|88.82|88.79|88.8|88.76|789
1655722640000|2022-06-20 10:57:20|88.81||88.81||88.81||88.81||5
1655722660000|2022-06-20 10:57:40||88.78||88.78||88.78||88.78|1837
1655722670000|2022-06-20 10:57:50|||||||||1110
1655722690000|2022-06-20 10:58:10|||||||||16738
1655722710000|2022-06-20 10:58:30|||||||||553
1655722730000|2022-06-20 10:58:50|||||||||200
1655722750000|2022-06-20 10:59:10||88.79||88.79||88.79||88.79|0
1655722760000|2022-06-20 10:59:20|88.82|88.8|88.86|88.82|88.88|88.84|88.82|88.8|4278
1655722770000|2022-06-20 10:59:30|88.85|88.81|88.85|88.81|88.85|88.81|88.85|88.8|0
1655722800000|2022-06-20 11:00:00|||||||||1167
1655722810000|2022-06-20 11:00:10|88.88|88.83|88.87|88.82|88.89|88.84|88.85|88.82|20607
1655722820000|2022-06-20 11:00:20|88.86|88.81|88.86|88.81|88.86|88.81|88.86|88.81|0
1655722830000|2022-06-20 11:00:30|88.85|88.8|88.84|88.8|88.85|88.8|88.82|88.8|1141
1655722860000|2022-06-20 11:01:00|88.85|88.81|88.84|88.8|88.85|88.81|88.84|88.8|0
1655722870000|2022-06-20 11:01:10||88.81||88.8||88.81||88.8|0
1655722900000|2022-06-20 11:01:40|88.85|88.82|88.88|88.83|88.89|88.84|88.85|88.81|3224
1655722910000|2022-06-20 11:01:50|88.89|88.84|88.89|88.83|88.9|88.85|88.88|88.83|2000
1655722920000|2022-06-20 11:02:00|88.88|88.85|88.9|88.84|88.9|88.85|88.88|88.83|65
1655722930000|2022-06-20 11:02:10|88.89|88.85|88.89|88.83|88.89|88.85|88.88|88.83|40
1655722940000|2022-06-20 11:02:20|88.9|88.84|88.88|88.86|88.9|88.86|88.88|88.84|134
1655722960000|2022-06-20 11:02:40|||||||||25
1655722980000|2022-06-20 11:03:00|88.9|88.87|88.89|88.87|88.9|88.87|88.89|88.87|770
1655722990000|2022-06-20 11:03:10|88.88|88.86|88.86|88.81|88.88|88.86|88.86|88.81|7954
1655723000000|2022-06-20 11:03:20|88.87|88.82|88.86|88.81|88.87|88.82|88.86|88.81|0
1655723010000|2022-06-20 11:03:30||88.82||88.81||88.82||88.81|0
1655723030000|2022-06-20 11:03:50|88.85|88.79|88.83|88.8|88.85|88.8|88.81|88.78|1604
1655723040000|2022-06-20 11:04:00|88.82||88.82||88.82||88.82||400
1655723050000|2022-06-20 11:04:10|88.81|88.77|88.79|88.74|88.81|88.77|88.79|88.74|278
1655723060000|2022-06-20 11:04:20|88.78|88.73|88.75|88.71|88.78|88.74|88.75|88.71|0
1655723080000|2022-06-20 11:04:40|88.74|88.7|88.72|88.66|88.74|88.7|88.72|88.66|0
1655723090000|2022-06-20 11:04:50|88.71|88.67|88.7|88.66|88.72|88.67|88.69|88.64|1648
1655723100000|2022-06-20 11:05:00|88.69|88.65|88.69|88.63|88.69|88.65|88.69|88.63|67
1655723110000|2022-06-20 11:05:10|88.68|88.62|88.63|88.62|88.68|88.63|88.62|88.57|11592
1655723120000|2022-06-20 11:05:20||88.6||88.6||88.6||88.6|1776
1655723130000|2022-06-20 11:05:30|||||||||16676
1655723150000|2022-06-20 11:05:50|88.65|88.61|88.65|88.6|88.65|88.63|88.64|88.6|8
1655723160000|2022-06-20 11:06:00|88.64|88.61|88.64|88.61|88.64|88.62|88.64|88.61|0
1655723170000|2022-06-20 11:06:10||88.6||88.6||88.6||88.6|0
1655723190000|2022-06-20 11:06:30|88.63||88.64||88.64||88.63||11
1655723200000|2022-06-20 11:06:40|88.63||88.63||88.63||88.63||0
1655723210000|2022-06-20 11:06:50|88.64|88.61|88.64|88.63|88.64|88.63|88.64|88.61|129
1655723220000|2022-06-20 11:07:00||88.62||88.6||88.62||88.6|41
1655723230000|2022-06-20 11:07:10||88.61||88.6||88.61||88.6|504
1655723240000|2022-06-20 11:07:20||88.61||88.61||88.61||88.61|0
1655723250000|2022-06-20 11:07:30||88.62||88.62||88.62||88.62|0
1655723260000|2022-06-20 11:07:40||88.61||88.61||88.61||88.61|0
1655723270000|2022-06-20 11:07:50||88.62||88.62||88.63||88.62|11
1655723280000|2022-06-20 11:08:00|88.65|88.63|88.66|88.64|88.67|88.65|88.65|88.63|9998
1655723290000|2022-06-20 11:08:10|88.68|88.65|88.75|88.71|88.76|88.72|88.68|88.65|3723
1655723300000|2022-06-20 11:08:20|88.74|88.7|88.75|88.69|88.75|88.7|88.74|88.69|0
1655723310000|2022-06-20 11:08:30|88.74|88.7|88.75|88.7|88.75|88.7|88.74|88.7|0
1655723320000|2022-06-20 11:08:40|88.74|88.69|88.75|88.7|88.75|88.7|88.74|88.69|0
1655723350000|2022-06-20 11:09:10||88.69||88.7||88.7||88.69|0
1655723360000|2022-06-20 11:09:20|88.74|88.69|88.75|88.7|88.75|88.7|88.74|88.69|670
1655723370000|2022-06-20 11:09:30|88.76|88.69|88.75|88.71|88.76|88.71|88.75|88.69|0
1655723380000|2022-06-20 11:09:40|88.76||88.76||88.76||88.75||0
1655723390000|2022-06-20 11:09:50|88.75||88.75||88.76||88.75||1258
1655723400000|2022-06-20 11:10:00|88.76||88.76||88.76||88.74||0
1655723430000|2022-06-20 11:10:30|88.77|88.72|88.8|88.76|88.81|88.76|88.77|88.72|200
1655723440000|2022-06-20 11:10:40|||||||||3
1655723450000|2022-06-20 11:10:50|88.79||88.79||88.79||88.79||0
1655723460000|2022-06-20 11:11:00|88.8|88.74|88.73|88.71|88.8|88.74|88.73|88.71|5062
1655723470000|2022-06-20 11:11:10|||||||||1200
1655723480000|2022-06-20 11:11:20|88.74|88.72|88.74|88.71|88.77|88.72|88.74|88.71|3989
1655723490000|2022-06-20 11:11:30|88.75||88.75||88.75||88.74||11257
1655723500000|2022-06-20 11:11:40|88.74|88.69|88.72|88.69|88.74|88.69|88.71|88.67|3940
1655723510000|2022-06-20 11:11:50|88.71|88.68|88.67|88.62|88.71|88.68|88.67|88.62|2736
1655723520000|2022-06-20 11:12:00|88.66|88.61|88.67|88.62|88.67|88.62|88.66|88.61|13
1655723530000|2022-06-20 11:12:10||88.61||88.62||88.62||88.61|3
1655723540000|2022-06-20 11:12:20|88.68|88.61|88.71|88.67|88.72|88.67|88.68|88.61|0
1655723550000|2022-06-20 11:12:30||88.66||88.66||88.67||88.65|0
1655723570000|2022-06-20 11:12:50||88.67||88.67||88.67||88.66|0
1655723580000|2022-06-20 11:13:00||88.66||88.66||88.66||88.66|0
1655723590000|2022-06-20 11:13:10|88.72|88.67|88.75|88.7|88.77|88.72|88.72|88.67|2965
1655723610000|2022-06-20 11:13:30|88.76|88.71|88.78|88.73|88.79|88.73|88.76|88.71|0
1655723620000|2022-06-20 11:13:40|88.79|88.74|88.8|88.75|88.81|88.76|88.79|88.74|0
1655723640000|2022-06-20 11:14:00|88.79||88.79||88.79||88.79||0
1655723660000|2022-06-20 11:14:20|88.8|88.76|88.8|88.78|88.82|88.78|88.8|88.76|0
1655723670000|2022-06-20 11:14:30|88.83|88.8|88.84|88.8|88.87|88.81|88.83|88.8|549
1655723690000|2022-06-20 11:14:50|88.81|88.79|88.82|88.77|88.83|88.79|88.8|88.76|3458
1655723700000|2022-06-20 11:15:00|88.81|88.76|88.84|88.78|88.84|88.79|88.81|88.76|0
1655723710000|2022-06-20 11:15:10|88.83|88.77|88.84|88.77|88.84|88.79|88.83|88.77|0
1655723720000|2022-06-20 11:15:20|88.83|88.78|88.83|88.77|88.84|88.79|88.82|88.76|59
1655723730000|2022-06-20 11:15:30|88.84|88.78|88.85|88.79|88.86|88.8|88.83|88.77|6
1655723740000|2022-06-20 11:15:40||88.8||88.8||88.8||88.8|2
1655723750000|2022-06-20 11:15:50|88.86||88.86||88.86||88.86||0
1655723760000|2022-06-20 11:16:00|88.85|88.79|88.85|88.79|88.87|88.81|88.85|88.79|157
1655723770000|2022-06-20 11:16:10|88.84||88.84||88.84||88.84||0
1655723780000|2022-06-20 11:16:20||88.8||88.79||88.81||88.79|22397
1655723790000|2022-06-20 11:16:30|88.86|88.8|88.86|88.81|88.88|88.82|88.86|88.8|736
1655723810000|2022-06-20 11:16:50|88.85|88.79|88.84|88.82|88.85|88.82|88.84|88.79|7911
1655723820000|2022-06-20 11:17:00|88.86|88.83|88.86|88.83|88.86|88.83|88.86|88.83|0
1655723830000|2022-06-20 11:17:10||88.82||88.82||88.82||88.82|3
1655723850000|2022-06-20 11:17:30||88.83||88.83||88.83||88.83|0
1655723900000|2022-06-20 11:18:20|88.87|88.84|88.91|88.87|88.93|88.87|88.87|88.84|6784
1655723910000|2022-06-20 11:18:30|88.92|88.86|88.89|88.85|88.92|88.86|88.88|88.85|303
1655723920000|2022-06-20 11:18:40|88.88||88.88||88.89||88.88||0
1655723980000|2022-06-20 11:19:40|88.89||88.87||88.89||88.87||0
1655723990000|2022-06-20 11:19:50|88.86|88.83|88.79|88.75|88.86|88.83|88.79|88.75|11091
1655724000000|2022-06-20 11:20:00|88.81|88.74|88.81|88.77|88.84|88.78|88.8|88.74|6
1655724020000|2022-06-20 11:20:20|88.8|88.76|88.85|88.79|88.85|88.79|88.8|88.76|2841
1655724030000|2022-06-20 11:20:30|88.84|88.78|88.84|88.78|88.84|88.78|88.83|88.77|0
1655724040000|2022-06-20 11:20:40|88.83|88.77|88.78|88.73|88.83|88.77|88.78|88.72|0
1655724050000|2022-06-20 11:20:50|88.79|88.74|88.8|88.75|88.8|88.75|88.79|88.74|0
1655724060000|2022-06-20 11:21:00|88.79|88.74|88.8|88.75|88.8|88.75|88.78|88.73|0
1655724070000|2022-06-20 11:21:10|88.81|88.76|88.85|88.8|88.85|88.8|88.79|88.76|33
1655724080000|2022-06-20 11:21:20|88.84|88.79|88.81|88.78|88.84|88.79|88.81|88.77|730
1655724090000|2022-06-20 11:21:30|88.82|88.79|88.84|88.79|88.84|88.79|88.82|88.79|0
1655724120000|2022-06-20 11:22:00|88.82|88.8|88.86|88.81|88.86|88.81|88.82|88.8|11
1655724130000|2022-06-20 11:22:10||88.8||88.8||88.8||88.8|0
1655724140000|2022-06-20 11:22:20|88.85|88.83|88.89|88.84|88.9|88.84|88.85|88.81|0
1655724160000|2022-06-20 11:22:40|88.88|88.82|88.88|88.84|88.89|88.84|88.88|88.82|0
1655724170000|2022-06-20 11:22:50|88.89||88.89||88.89||88.89||50000
1655724180000|2022-06-20 11:23:00|88.88|88.85|88.95|88.89|88.95|88.89|88.88|88.85|54696
1655724190000|2022-06-20 11:23:10|88.92|88.88|88.93|88.89|88.94|88.89|88.92|88.87|0
1655724230000|2022-06-20 11:23:50|88.94||88.93||88.94||88.93||0
1655724240000|2022-06-20 11:24:00|||||||||264
1655724250000|2022-06-20 11:24:10||88.9||88.89||88.9||88.89|13
1655724280000|2022-06-20 11:24:40||88.9||88.89||88.9||88.89|66
1655724290000|2022-06-20 11:24:50||88.9||88.89||88.9||88.89|4
1655724300000|2022-06-20 11:25:00|88.92|88.9|88.93|88.89|88.93|88.9|88.92|88.89|0
1655724310000|2022-06-20 11:25:10||88.9||88.9||88.9||88.9|216
1655724320000|2022-06-20 11:25:20||88.89||88.9||88.91||88.89|216
1655724340000|2022-06-20 11:25:40||88.92||88.9||88.92||88.89|0
1655724350000|2022-06-20 11:25:50||88.89||88.89||88.89||88.89|0
1655724360000|2022-06-20 11:26:00||88.9||88.9||88.9||88.89|0
1655724380000|2022-06-20 11:26:20||88.91||88.9||88.91||88.89|0
1655724420000|2022-06-20 11:27:00||88.91||88.9||88.91||88.89|1110
1655724460000|2022-06-20 11:27:40|88.95|88.92|88.93|88.92|88.97|88.93|88.93|88.91|2813
1655724470000|2022-06-20 11:27:50|88.92|88.91|88.96|88.92|88.98|88.92|88.92|88.91|9579
1655724480000|2022-06-20 11:28:00|88.97|88.94|88.92|88.88|88.99|88.94|88.9|88.88|3106
1655724490000|2022-06-20 11:28:10|||||||||3000
1655724500000|2022-06-20 11:28:20|88.9||88.92||88.92||88.9||718
1655724510000|2022-06-20 11:28:30|88.91||88.92||88.92||88.91||0
1655724520000|2022-06-20 11:28:40|88.91|88.86|88.87|88.83|88.91|88.86|88.86|88.8|10174
1655724530000|2022-06-20 11:28:50|88.88|88.84|88.89|88.84|88.89|88.85|88.88|88.84|1
1655724540000|2022-06-20 11:29:00|88.88|88.83|88.88|88.84|88.89|88.84|88.88|88.83|0
1655724550000|2022-06-20 11:29:10|88.87|88.83|88.84|88.8|88.87|88.83|88.84|88.79|853
1655724560000|2022-06-20 11:29:20||88.79||88.8||88.8||88.79|0
1655724570000|2022-06-20 11:29:30|88.83|88.79|88.83|88.79|88.83|88.8|88.83|88.79|4
1655724580000|2022-06-20 11:29:40|88.84|88.8|88.84|88.8|88.84|88.8|88.84|88.8|900
1655724590000|2022-06-20 11:29:50|||||||||1106
1655724600000|2022-06-20 11:30:00|88.83|88.79|88.81|88.78|88.83|88.79|88.81|88.76|2645
1655724610000|2022-06-20 11:30:10|88.83|88.79|88.84|88.8|88.84|88.8|88.83|88.79|2012
1655724640000|2022-06-20 11:30:40|88.83|88.79|88.83|88.78|88.83|88.79|88.82|88.78|0
1655724650000|2022-06-20 11:30:50|88.84|88.79|88.84|88.8|88.84|88.8|88.84|88.78|3000
1655724660000|2022-06-20 11:31:00|88.83|88.79|88.83|88.79|88.83|88.79|88.83|88.79|0
1655724670000|2022-06-20 11:31:10|88.82|88.78|88.83|88.78|88.83|88.78|88.82|88.78|200
1655724680000|2022-06-20 11:31:20||88.79||88.79||88.8||88.79|0
1655724690000|2022-06-20 11:31:30|||||||||5
1655724700000|2022-06-20 11:31:40|88.84|88.8|88.87|88.82|88.88|88.83|88.84|88.8|4744
1655724720000|2022-06-20 11:32:00|88.86||88.86||88.86||88.86||98
1655724730000|2022-06-20 11:32:10|88.85|88.8|88.84|88.8|88.86|88.8|88.83|88.8|1302
1655724740000|2022-06-20 11:32:20|88.81|88.78|88.8|88.78|88.81|88.78|88.8|88.78|8600
1655724750000|2022-06-20 11:32:30|88.82|88.79|88.8|88.79|88.82|88.79|88.8|88.79|239
1655724770000|2022-06-20 11:32:50||88.77||88.76||88.77||88.76|0
1655724780000|2022-06-20 11:33:00||88.77||88.77||88.77||88.77|0
1655724810000|2022-06-20 11:33:30|||||||||224
1655724820000|2022-06-20 11:33:40||88.76||88.76||88.76||88.75|9
1655724830000|2022-06-20 11:33:50||88.75||88.76||88.76||88.74|0
1655724840000|2022-06-20 11:34:00|88.82|88.77|88.88|88.86|88.92|88.86|88.82|88.77|4498
1655724850000|2022-06-20 11:34:10||88.84||88.86||88.86||88.84|167
1655724900000|2022-06-20 11:35:00||88.87||88.86||88.87||88.86|12166
1655724910000|2022-06-20 11:35:10|88.9|88.88|88.93|88.88|88.94|88.89|88.9|88.88|5289
1655724940000|2022-06-20 11:35:40|||||||||98
1655724960000|2022-06-20 11:36:00||88.89||88.88||88.89||88.88|0
1655724970000|2022-06-20 11:36:10|88.92|88.87|88.92|88.89|88.93|88.89|88.91|88.87|3014
1655724980000|2022-06-20 11:36:20|88.91||88.92||88.92||88.91||0
1655725000000|2022-06-20 11:36:40|88.91||88.91||88.91||88.91||0
1655725020000|2022-06-20 11:37:00||88.9||88.89||88.9||88.89|0
1655725070000|2022-06-20 11:37:50|88.9|88.87|88.91|88.87|88.91|88.87|88.9|88.87|409
1655725080000|2022-06-20 11:38:00|88.9||88.9||88.9||88.89||0
1655725090000|2022-06-20 11:38:10|88.89|88.86|88.84|88.8|88.89|88.86|88.83|88.79|13538
1655725100000|2022-06-20 11:38:20||88.81||88.81||88.81||88.8|0
1655725120000|2022-06-20 11:38:40|88.83|88.79|88.84|88.8|88.84|88.8|88.83|88.78|20
1655725130000|2022-06-20 11:38:50||88.79||88.8||88.8||88.79|0
1655725140000|2022-06-20 11:39:00||88.81||88.81||88.81||88.81|0
1655725160000|2022-06-20 11:39:20|||||||||79
1655725170000|2022-06-20 11:39:30|||||||||54
1655725210000|2022-06-20 11:40:10|88.83||88.83||88.83||88.83||0
1655725220000|2022-06-20 11:40:20|88.84|88.79|88.83|88.79|88.84|88.8|88.82|88.77|677
1655725240000|2022-06-20 11:40:40||88.8||88.8||88.8||88.8|0
1655725250000|2022-06-20 11:40:50||88.79||88.8||88.8||88.79|0
1655725260000|2022-06-20 11:41:00||88.79||88.8||88.8||88.79|0
1655725280000|2022-06-20 11:41:20|88.82||88.82||88.82||88.82||0
1655725290000|2022-06-20 11:41:30|88.83||88.83||88.83||88.83||10
1655725310000|2022-06-20 11:41:50|88.82||88.83||88.83||88.82||0
1655725330000|2022-06-20 11:42:10|88.84|88.81|88.94|88.89|88.95|88.9|88.84|88.81|5737
1655725340000|2022-06-20 11:42:20|88.93|88.88|88.94|88.9|88.94|88.9|88.93|88.88|0
1655725350000|2022-06-20 11:42:30|88.93|88.89|88.93|88.91|88.93|88.91|88.93|88.89|0
1655725360000|2022-06-20 11:42:40|88.94|88.92|88.94|88.91|88.94|88.92|88.94|88.91|9
1655725380000|2022-06-20 11:43:00|88.96|88.92|88.96|88.92|88.97|88.92|88.96|88.91|3092
1655725430000|2022-06-20 11:43:50|||||||||112
1655725440000|2022-06-20 11:44:00|||||||||34
1655725450000|2022-06-20 11:44:10|88.94||88.94||88.94||88.94||10
1655725460000|2022-06-20 11:44:20|||||||||2
1655725470000|2022-06-20 11:44:30|88.93|88.9|88.94|88.91|88.94|88.91|88.93|88.9|1892
1655725480000|2022-06-20 11:44:40||88.9||88.9||88.92||88.9|168
1655725490000|2022-06-20 11:44:50|88.93|88.88|88.92|88.89|88.94|88.89|88.91|88.88|1143
1655725500000|2022-06-20 11:45:00|88.93||88.93||88.93||88.93||0
1655725540000|2022-06-20 11:45:40|88.92||88.91||88.93||88.91||0
1655725550000|2022-06-20 11:45:50|88.9|88.87|88.89|88.88|88.9|88.88|88.89|88.87|1140
1655725580000|2022-06-20 11:46:20|88.92|88.89|88.93|88.9|88.93|88.9|88.92|88.89|74
1655725590000|2022-06-20 11:46:30|||||||||1016
1655725610000|2022-06-20 11:46:50||88.91||88.91||88.91||88.91|0
1655725620000|2022-06-20 11:47:00|88.94|88.92|88.96|88.91|88.99|88.94|88.94|88.91|237
1655725630000|2022-06-20 11:47:10|88.97|88.93|88.96|88.93|88.97|88.93|88.96|88.93|0
1655725660000|2022-06-20 11:47:40|88.95|88.92|88.98|88.93|88.98|88.94|88.95|88.91|13041
1655725670000|2022-06-20 11:47:50|88.96|88.94|89.01|88.99|89.02|89|88.96|88.94|13251
1655725680000|2022-06-20 11:48:00|89.02|88.98|89.02|88.99|89.02|89|89.02|88.98|1904
1655725690000|2022-06-20 11:48:10|89.01||89.02||89.02||89.01||0
1655725720000|2022-06-20 11:48:40|||||||||5589
1655725740000|2022-06-20 11:49:00|89.01|88.98|89.01|88.98|89.02|88.98|89|88.96|300
1655725750000|2022-06-20 11:49:10|89|88.97|88.99|88.96|89.01|88.97|88.98|88.95|2332
1655725760000|2022-06-20 11:49:20||88.97||88.96||88.98||88.96|0
1655725770000|2022-06-20 11:49:30||88.94||88.95||88.95||88.94|0
1655725790000|2022-06-20 11:49:50||88.96||88.96||88.96||88.96|0
1655725800000|2022-06-20 11:50:00||88.98||88.96||88.98||88.96|0
1655725810000|2022-06-20 11:50:10||88.97||88.97||88.97||88.97|0
1655725830000|2022-06-20 11:50:30|89|88.98|89.04|89|89.07|89.02|89|88.97|4828
1655725840000|2022-06-20 11:50:40|89.05|89.02|89.09|89.05|89.1|89.05|89.05|89.02|7395
1655725850000|2022-06-20 11:50:50|89.08||89.08||89.08||89.08||77972
1655725860000|2022-06-20 11:51:00|89.09||89.09||89.09||89.08||0
1655725870000|2022-06-20 11:51:10|89.05|89.03|89.04|89.02|89.05|89.03|89.04|89.02|2024
1655725880000|2022-06-20 11:51:20|89.03|89.01|88.97|88.94|89.03|89.01|88.97|88.94|3112
1655725910000|2022-06-20 11:51:50|88.96||88.96||88.96||88.96||70
1655725920000|2022-06-20 11:52:00|88.94|88.92|88.89|88.86|88.94|88.92|88.89|88.85|4533
1655725930000|2022-06-20 11:52:10|88.88|88.84|88.85|88.83|88.88|88.84|88.85|88.79|0
1655725950000|2022-06-20 11:52:30|88.84||88.85||88.85||88.84||2351
1655725960000|2022-06-20 11:52:40||88.82||88.81||88.82||88.81|5586
1655725970000|2022-06-20 11:52:50|88.88|88.82|88.85|88.83|88.89|88.84|88.85|88.82|9
1655726000000|2022-06-20 11:53:20||88.84||88.84||88.84||88.84|2
1655726040000|2022-06-20 11:54:00||88.83||88.83||88.83||88.83|2260
1655726050000|2022-06-20 11:54:10||88.82||88.82||88.82||88.82|0
1655726060000|2022-06-20 11:54:20|88.87|88.83|88.86|88.84|88.88|88.84|88.86|88.83|0
1655726100000|2022-06-20 11:55:00||88.83||88.83||88.83||88.82|137
1655726110000|2022-06-20 11:55:10||88.82||88.82||88.82||88.82|0
1655726130000|2022-06-20 11:55:30||88.83||88.83||88.83||88.83|0
1655726150000|2022-06-20 11:55:50||88.82||88.82||88.82||88.82|11
1655726160000|2022-06-20 11:56:00|88.85|88.81|88.85|88.81|88.85|88.81|88.85|88.81|0
1655726170000|2022-06-20 11:56:10|88.84|88.82|88.86|88.82|88.86|88.82|88.84|88.81|0
1655726180000|2022-06-20 11:56:20|88.85|88.81|88.85|88.81|88.85|88.81|88.85|88.81|10
1655726190000|2022-06-20 11:56:30|88.86|88.82|88.86|88.81|88.86|88.82|88.86|88.81|0
1655726200000|2022-06-20 11:56:40||88.82||88.82||88.82||88.82|0
1655726210000|2022-06-20 11:56:50||88.83||88.81||88.84||88.81|0
1655726220000|2022-06-20 11:57:00||88.82||88.83||88.83||88.81|0
1655726230000|2022-06-20 11:57:10||88.82||88.83||88.83||88.82|0
1655726240000|2022-06-20 11:57:20|88.88|88.84|88.88|88.86|88.9|88.86|88.88|88.84|2759
1655726270000|2022-06-20 11:57:50|88.92|88.87|88.91|88.89|88.92|88.89|88.91|88.86|58
1655726290000|2022-06-20 11:58:10|88.9|88.87|88.91|88.87|88.91|88.87|88.9|88.87|18
1655726310000|2022-06-20 11:58:30|88.9|88.85|88.91|88.86|88.91|88.86|88.9|88.85|0
1655726320000|2022-06-20 11:58:40|88.89|88.85|88.89|88.85|88.89|88.86|88.89|88.85|0
1655726330000|2022-06-20 11:58:50|88.91||88.89||88.91||88.89||0
1655726350000|2022-06-20 11:59:10||88.87||88.87||88.87||88.87|0
1655726410000|2022-06-20 12:00:10|88.92||88.9||88.92||88.9||4085
1655726420000|2022-06-20 12:00:20|88.92||88.89||88.92||88.89||0
1655726430000|2022-06-20 12:00:30|88.88|88.85|88.87|88.85|88.88|88.85|88.87|88.83|1192
1655726440000|2022-06-20 12:00:40|88.86|88.83|88.86|88.83|88.87|88.83|88.86|88.83|360
1655726450000|2022-06-20 12:00:50|88.87|88.84|88.89|88.86|88.89|88.86|88.87|88.84|2339
1655726460000|2022-06-20 12:01:00|88.91|88.87|88.88|88.85|88.93|88.88|88.88|88.85|4827
1655726480000|2022-06-20 12:01:20|88.87|88.83|88.86|88.83|88.87|88.83|88.86|88.83|1280
1655726530000|2022-06-20 12:02:10|88.85|88.81|88.82|88.8|88.85|88.81|88.82|88.8|2993
1655726540000|2022-06-20 12:02:20||88.81||88.81||88.81||88.81|11484
1655726560000|2022-06-20 12:02:40|88.84|88.82|88.84|88.81|88.84|88.82|88.82|88.81|2459
1655726570000|2022-06-20 12:02:50|88.83|88.8|88.82|88.8|88.83|88.8|88.82|88.8|618
1655726580000|2022-06-20 12:03:00|88.81|88.79|88.78|88.73|88.81|88.79|88.75|88.7|19931
1655726590000|2022-06-20 12:03:10|88.79|88.74|88.79|88.75|88.79|88.75|88.79|88.73|0
1655726600000|2022-06-20 12:03:20||88.74||88.73||88.74||88.73|0
1655726610000|2022-06-20 12:03:30|88.8|88.75|88.83|88.77|88.83|88.8|88.8|88.75|9583
1655726620000|2022-06-20 12:03:40|88.84|88.78|88.82|88.77|88.84|88.79|88.82|88.77|0
1655726630000|2022-06-20 12:03:50|88.81|88.76|88.81|88.77|88.81|88.77|88.81|88.76|0
1655726650000|2022-06-20 12:04:10|88.8|88.78|88.8|88.78|88.8|88.78|88.8|88.77|0
1655726660000|2022-06-20 12:04:20|88.79|88.77|88.81|88.77|88.82|88.79|88.79|88.77|15691
1655726670000|2022-06-20 12:04:30|88.82|88.78|88.8|88.77|88.82|88.79|88.8|88.77|3000
1655726680000|2022-06-20 12:04:40|88.82|88.78|88.8|88.77|88.82|88.78|88.8|88.77|0
1655726690000|2022-06-20 12:04:50||88.78||88.76||88.78||88.76|0
1655726700000|2022-06-20 12:05:00|88.79|88.77|88.79|88.77|88.79|88.77|88.79|88.77|0
1655726710000|2022-06-20 12:05:10|88.78|88.75|88.76|88.7|88.78|88.75|88.76|88.7|12872
1655726720000|2022-06-20 12:05:20|88.77|88.71|88.77|88.72|88.78|88.72|88.77|88.7|0
1655726730000|2022-06-20 12:05:30|88.78|88.73|88.78|88.77|88.82|88.78|88.76|88.72|3854
1655726740000|2022-06-20 12:05:40|88.81|88.78|88.82|88.78|88.84|88.78|88.81|88.78|252
1655726750000|2022-06-20 12:05:50|88.81|88.77|88.8|88.75|88.81|88.77|88.8|88.75|10820
1655726770000|2022-06-20 12:06:10|88.79|88.74|88.73|88.7|88.79|88.74|88.73|88.69|25450
1655726780000|2022-06-20 12:06:20|88.72||88.72||88.73||88.72||0
1655726820000|2022-06-20 12:07:00|88.74|88.71|88.74|88.7|88.75|88.71|88.74|88.7|1500
1655726830000|2022-06-20 12:07:10||88.72||88.7||88.72||88.7|0
1655726840000|2022-06-20 12:07:20||88.71||88.71||88.71||88.71|0
1655726900000|2022-06-20 12:08:20|88.73||88.73||88.73||88.73||0
1655726930000|2022-06-20 12:08:50|88.74|88.72|88.77|88.74|88.79|88.74|88.74|88.72|4794
1655726940000|2022-06-20 12:09:00|88.78|88.76|88.8|88.78|88.8|88.78|88.78|88.76|2884
1655726960000|2022-06-20 12:09:20|88.82|88.79|88.85|88.81|88.86|88.81|88.82|88.79|83
1655727010000|2022-06-20 12:10:10||88.82||88.81||88.82||88.81|0
1655727030000|2022-06-20 12:10:30|88.87|88.82|88.88|88.83|88.9|88.85|88.87|88.82|687
1655727040000|2022-06-20 12:10:40|88.89|88.84|88.88|88.84|88.89|88.85|88.88|88.83|0
1655727050000|2022-06-20 12:10:50||88.83||88.83||88.83||88.83|0
1655727060000|2022-06-20 12:11:00|88.89|88.84|88.92|88.88|88.94|88.88|88.89|88.83|165
1655727070000|2022-06-20 12:11:10|88.91|88.86|88.9|88.86|88.91|88.86|88.9|88.86|0
1655727080000|2022-06-20 12:11:20|88.89|88.84|88.9|88.85|88.9|88.87|88.87|88.83|2306
1655727090000|2022-06-20 12:11:30|88.89||88.89||88.89||88.89||0
1655727110000|2022-06-20 12:11:50|88.88|88.84|88.89|88.85|88.89|88.86|88.88|88.84|145
1655727120000|2022-06-20 12:12:00||88.86||88.85||88.86||88.85|0
1655727150000|2022-06-20 12:12:30|88.91|88.86|88.92|88.86|88.92|88.87|88.91|88.85|46
1655727160000|2022-06-20 12:12:40|88.89|88.85|88.88|88.86|88.89|88.86|88.88|88.85|0
1655727170000|2022-06-20 12:12:50||88.85||88.85||88.85||88.85|183
1655727180000|2022-06-20 12:13:00|88.89|88.86|88.89|88.85|88.89|88.86|88.88|88.85|670
1655727190000|2022-06-20 12:13:10|88.88|88.84|88.88|88.84|88.88|88.84|88.87|88.84|0
1655727200000|2022-06-20 12:13:20|88.89|88.85|88.89|88.84|88.89|88.85|88.89|88.84|0
1655727210000|2022-06-20 12:13:30||88.85||88.85||88.85||88.84|0
1655727220000|2022-06-20 12:13:40|||||||||55
1655727230000|2022-06-20 12:13:50|||||||||250
1655727250000|2022-06-20 12:14:10||88.86||88.86||88.86||88.86|0
1655727270000|2022-06-20 12:14:30|88.88|88.85|88.89|88.86|88.89|88.86|88.87|88.85|4056
1655727280000|2022-06-20 12:14:40|88.87|88.85|88.87|88.84|88.87|88.85|88.86|88.84|5341
1655727290000|2022-06-20 12:14:50|88.86||88.86||88.86||88.86||0
1655727300000|2022-06-20 12:15:00|||||||||242
1655727320000|2022-06-20 12:15:20|88.85|88.82|88.81|88.76|88.85|88.82|88.81|88.76|15494
1655727330000|2022-06-20 12:15:30|88.83|88.77|88.84|88.8|88.86|88.82|88.81|88.77|6300
1655727340000|2022-06-20 12:15:40|88.85||88.84||88.85||88.84||0
1655727360000|2022-06-20 12:16:00|88.85|88.81|88.84|88.8|88.86|88.82|88.84|88.8|0
1655727370000|2022-06-20 12:16:10|88.85|88.81|88.85|88.8|88.85|88.81|88.84|88.8|0
1655727380000|2022-06-20 12:16:20|88.84|88.79|88.84|88.81|88.84|88.81|88.83|88.78|4100
1655727390000|2022-06-20 12:16:30||88.8||88.81||88.82||88.8|0
1655727400000|2022-06-20 12:16:40||88.8||88.8||88.81||88.8|0
1655727430000|2022-06-20 12:17:10|88.83||88.83||88.83||88.83||4133
1655727450000|2022-06-20 12:17:30|88.82|88.78|88.79|88.77|88.82|88.78|88.79|88.77|5796
1655727460000|2022-06-20 12:17:40|88.78|88.75|88.74|88.68|88.78|88.75|88.71|88.68|17439
1655727470000|2022-06-20 12:17:50|88.73|88.71|88.73|88.68|88.74|88.71|88.73|88.68|0
1655727480000|2022-06-20 12:18:00|88.74|88.69|88.74|88.7|88.74|88.7|88.74|88.69|0
1655727490000|2022-06-20 12:18:10||88.72||88.7||88.72||88.7|0
1655727500000|2022-06-20 12:18:20|88.76|88.71|88.74|88.71|88.79|88.74|88.74|88.7|2578
1655727520000|2022-06-20 12:18:40|88.73|88.69|88.72|88.68|88.74|88.69|88.72|88.68|39
1655727530000|2022-06-20 12:18:50|88.71|88.67|88.7|88.67|88.71|88.67|88.69|88.67|0
1655727540000|2022-06-20 12:19:00||88.68||88.68||88.68||88.68|0
1655727550000|2022-06-20 12:19:10||88.67||88.67||88.67||88.67|0
1655727580000|2022-06-20 12:19:40|88.69||88.69||88.69||88.69||0
1655727600000|2022-06-20 12:20:00|88.68|88.65|88.64|88.61|88.68|88.65|88.64|88.59|14365
1655727610000|2022-06-20 12:20:10|88.65|88.62|88.63|88.58|88.65|88.62|88.63|88.57|72
1655727620000|2022-06-20 12:20:20|88.64|88.59|88.63|88.59|88.65|88.6|88.63|88.58|0
1655727630000|2022-06-20 12:20:30|88.62|88.58|88.63|88.58|88.63|88.6|88.62|88.57|0
1655727640000|2022-06-20 12:20:40|88.62|88.57|88.62|88.57|88.62|88.57|88.62|88.57|0
1655727650000|2022-06-20 12:20:50|88.63||88.62||88.63||88.62||0
1655727660000|2022-06-20 12:21:00|88.61|88.58|88.63|88.57|88.63|88.59|88.61|88.57|20
1655727670000|2022-06-20 12:21:10||88.58||88.57||88.58||88.57|1022
1655727690000|2022-06-20 12:21:30|88.62|88.56|88.62|88.57|88.62|88.57|88.62|88.56|0
1655727700000|2022-06-20 12:21:40|88.63|88.58|88.62|88.57|88.63|88.59|88.62|88.57|0
1655727720000|2022-06-20 12:22:00||88.59||88.59||88.59||88.59|0
1655727770000|2022-06-20 12:22:50|88.63|88.61|88.63|88.61|88.63|88.62|88.62|88.61|145
1655727780000|2022-06-20 12:23:00|88.65|88.62|88.68|88.67|88.7|88.67|88.65|88.62|2972
1655727790000|2022-06-20 12:23:10|88.71|88.68|88.78|88.72|88.78|88.72|88.71|88.68|1
1655727800000|2022-06-20 12:23:20|88.77|88.73|88.78|88.73|88.78|88.73|88.77|88.72|0
1655727810000|2022-06-20 12:23:30|88.79|88.74|88.81|88.75|88.83|88.77|88.79|88.73|0
1655727820000|2022-06-20 12:23:40|88.82|88.76|88.81|88.75|88.82|88.76|88.8|88.75|0
1655727830000|2022-06-20 12:23:50|88.8|88.74|88.81|88.76|88.81|88.76|88.79|88.74|0
1655727840000|2022-06-20 12:24:00|88.8|88.77|88.8|88.77|88.8|88.77|88.8|88.76|0
1655727900000|2022-06-20 12:25:00|88.83|88.78|88.86|88.81|88.86|88.81|88.83|88.78|3367
1655727910000|2022-06-20 12:25:10|88.85||88.85||88.85||88.85||0
1655727930000|2022-06-20 12:25:30|88.83|88.82|88.86|88.82|88.87|88.82|88.83|88.81|1
1655727940000|2022-06-20 12:25:40|88.85||88.85||88.85||88.84||0
1655727950000|2022-06-20 12:25:50|88.84|88.81|88.84|88.81|88.84|88.81|88.84|88.81|4767
1655727960000|2022-06-20 12:26:00|88.83|88.79|88.82|88.8|88.83|88.8|88.82|88.79|4026
1655727980000|2022-06-20 12:26:20|88.81|88.79|88.82|88.79|88.82|88.79|88.81|88.79|4454
1655728000000|2022-06-20 12:26:40|88.81|88.78|88.8|88.76|88.81|88.78|88.8|88.76|1153
1655728060000|2022-06-20 12:27:40|||||||||56
1655728070000|2022-06-20 12:27:50|||||||||11
1655728080000|2022-06-20 12:28:00|88.82|88.77|88.89|88.83|88.9|88.84|88.81|88.77|8295
1655728090000|2022-06-20 12:28:10|88.9|88.84|88.91|88.85|88.91|88.85|88.89|88.83|0
1655728100000|2022-06-20 12:28:20|88.9|88.86|88.87|88.83|88.9|88.86|88.87|88.83|4104
1655728110000|2022-06-20 12:28:30|88.86|88.82|88.82|88.78|88.86|88.82|88.81|88.78|0
1655728120000|2022-06-20 12:28:40|88.81||88.81||88.81||88.81||0
1655728130000|2022-06-20 12:28:50|88.82||88.82||88.82||88.82||0
1655728150000|2022-06-20 12:29:10|88.83||88.81||88.83||88.81||1733
1655728160000|2022-06-20 12:29:20||88.79||88.79||88.8||88.78|0
1655728170000|2022-06-20 12:29:30||88.8||88.79||88.8||88.79|19
1655728180000|2022-06-20 12:29:40|||||||||5630
1655728260000|2022-06-20 12:31:00|88.8|88.77|88.77|88.76|88.8|88.77|88.77|88.76|8943
1655728270000|2022-06-20 12:31:10|88.8|88.77|88.81|88.77|88.81|88.78|88.8|88.77|546
1655728280000|2022-06-20 12:31:20|88.8|88.76|88.8|88.76|88.8|88.76|88.78|88.76|7744
1655728320000|2022-06-20 12:32:00|88.81|88.77|88.81|88.76|88.81|88.77|88.8|88.76|5
1655728330000|2022-06-20 12:32:10||88.77||88.76||88.77||88.76|56
1655728340000|2022-06-20 12:32:20|88.8||88.8||88.8||88.8||0
1655728350000|2022-06-20 12:32:30|||||||||10564
1655728370000|2022-06-20 12:32:50||88.77||88.78||88.78||88.77|0
1655728380000|2022-06-20 12:33:00|88.81|88.79|88.81|88.78|88.81|88.79|88.81|88.78|686
1655728390000|2022-06-20 12:33:10|88.83|88.79|88.9|88.86|88.91|88.86|88.83|88.79|5076
1655728400000|2022-06-20 12:33:20|88.89|88.85|88.86|88.83|88.89|88.85|88.84|88.83|50578
1655728430000|2022-06-20 12:33:50|||||||||1150
1655728440000|2022-06-20 12:34:00|||||||||11190
1655728450000|2022-06-20 12:34:10|88.8|88.82|88.81|88.76|88.86|88.82|88.8|88.75|45320
1655728460000|2022-06-20 12:34:20|88.8|88.75|88.8|88.75|88.8|88.75|88.79|88.73|0
1655728470000|2022-06-20 12:34:30||88.76||88.76||88.76||88.76|0
1655728480000|2022-06-20 12:34:40||88.75||88.76||88.76||88.75|2400
1655728510000|2022-06-20 12:35:10||88.75||88.75||88.75||88.75|250
1655728520000|2022-06-20 12:35:20|88.79||88.79||88.79||88.79||0
1655728530000|2022-06-20 12:35:30|88.8|88.76|88.8|88.75|88.8|88.77|88.8|88.75|0
1655728550000|2022-06-20 12:35:50||88.76||88.76||88.76||88.75|0
1655728570000|2022-06-20 12:36:10|88.81|88.77|88.81|88.78|88.81|88.79|88.81|88.77|4560
1655728580000|2022-06-20 12:36:20|88.83|88.8|88.86|88.82|88.86|88.82|88.83|88.8|4682
1655728590000|2022-06-20 12:36:30|88.85|88.8|88.82|88.77|88.85|88.8|88.82|88.77|8522
1655728600000|2022-06-20 12:36:40|88.81||88.81||88.81||88.79||491
1655728610000|2022-06-20 12:36:50|88.83|88.78|88.83|88.78|88.83|88.78|88.82|88.77|0
1655728620000|2022-06-20 12:37:00||88.79||88.79||88.79||88.79|0
1655728630000|2022-06-20 12:37:10|88.82|88.78|88.82|88.77|88.82|88.78|88.82|88.77|5
1655728640000|2022-06-20 12:37:20|88.81||88.8||88.81||88.8||0
1655728670000|2022-06-20 12:37:50|88.79||88.8||88.8||88.79||696
1655728700000|2022-06-20 12:38:20|88.81||88.81||88.81||88.8||22461
1655728710000|2022-06-20 12:38:30|88.8|88.78|88.8|88.77|88.81|88.78|88.79|88.76|542
1655728740000|2022-06-20 12:39:00|88.81||88.81||88.81||88.81||0
1655728760000|2022-06-20 12:39:20|88.8||88.8||88.8||88.8||0
1655728840000|2022-06-20 12:40:40|88.78||88.8||88.8||88.78||29264
1655728850000|2022-06-20 12:40:50|88.81||88.81||88.81||88.81||35
1655728870000|2022-06-20 12:41:10|88.8||88.8||88.8||88.8||0
1655728890000|2022-06-20 12:41:30|88.81|88.78|88.79|88.77|88.81|88.78|88.79|88.77|7555
1655728920000|2022-06-20 12:42:00||88.78||88.78||88.78||88.78|0
1655728930000|2022-06-20 12:42:10|88.8|88.79|88.8|88.78|88.81|88.79|88.8|88.78|6236
1655728990000|2022-06-20 12:43:10||88.79||88.78||88.79||88.78|11
1655729010000|2022-06-20 12:43:30|88.81|88.79|88.81|88.78|88.81|88.79|88.81|88.78|600
1655729050000|2022-06-20 12:44:10|88.8|88.79|88.91|88.88|88.93|88.89|88.8|88.79|24611
1655729060000|2022-06-20 12:44:20|88.89|88.87|88.83|88.8|88.89|88.87|88.83|88.79|5082
1655729080000|2022-06-20 12:44:40|88.84||88.84||88.84||88.83||0
1655729090000|2022-06-20 12:44:50|88.83||88.83||88.83||88.83||0
1655729100000|2022-06-20 12:45:00|88.82|88.78|88.78|88.75|88.82|88.79|88.78|88.75|9118
1655729140000|2022-06-20 12:45:40|88.76||88.76||88.76||88.76||281
1655729150000|2022-06-20 12:45:50|88.79||88.76||88.79||88.76||0
1655729210000|2022-06-20 12:46:50|||||||||10
1655729230000|2022-06-20 12:47:10|||||||||17201
1655729250000|2022-06-20 12:47:30|88.78|88.76|88.77|88.75|88.79|88.78|88.77|88.75|16420
1655729260000|2022-06-20 12:47:40|||||||||7982
1655729330000|2022-06-20 12:48:50|88.76|88.74|88.76|88.74|88.77|88.74|88.76|88.74|1348
1655729340000|2022-06-20 12:49:00|88.74|88.72|88.74|88.72|88.76|88.73|88.74|88.71|0
1655729350000|2022-06-20 12:49:10|88.76|88.73|88.76|88.72|88.76|88.73|88.76|88.71|1
1655729360000|2022-06-20 12:49:20|88.74||88.74||88.74||88.74||0
1655729370000|2022-06-20 12:49:30|88.76|88.73|88.83|88.78|88.84|88.78|88.76|88.73|14021
1655729380000|2022-06-20 12:49:40|88.82||88.82||88.82||88.82||0
1655729390000|2022-06-20 12:49:50||88.8||88.78||88.8||88.78|0
1655729460000|2022-06-20 12:51:00|||||||||2041
1655729470000|2022-06-20 12:51:10||88.79||88.8||88.8||88.79|0
1655729490000|2022-06-20 12:51:30|88.83|88.81|88.92|88.89|88.94|88.89|88.83|88.81|388
1655729550000|2022-06-20 12:52:30|88.91|88.88|88.88|88.84|88.91|88.88|88.88|88.84|9118
1655729560000|2022-06-20 12:52:40|88.87|88.83|88.85|88.8|88.87|88.83|88.85|88.79|1242
1655729570000|2022-06-20 12:52:50|88.83||88.83||88.83||88.82||0
1655729580000|2022-06-20 12:53:00||88.79||88.79||88.79||88.79|0
1655729590000|2022-06-20 12:53:10||88.8||88.8||88.8||88.8|0
1655729600000|2022-06-20 12:53:20|88.84|88.81|88.85|88.8|88.86|88.82|88.84|88.8|7371
1655729610000|2022-06-20 12:53:30|88.83||88.83||88.83||88.83||548
1655729620000|2022-06-20 12:53:40|88.84|88.81|88.85|88.8|88.87|88.82|88.84|88.8|2500
1655729630000|2022-06-20 12:53:50|88.86||88.85||88.86||88.85||0
1655729640000|2022-06-20 12:54:00|88.83|88.81|88.85|88.8|88.86|88.81|88.83|88.8|50
1655729650000|2022-06-20 12:54:10|88.84||88.84||88.84||88.84||10
1655729660000|2022-06-20 12:54:20|88.85||88.85||88.85||88.84||28
1655729670000|2022-06-20 12:54:30|88.86|88.82|88.85|88.81|88.87|88.82|88.85|88.8|48
1655729700000|2022-06-20 12:55:00|88.88|88.82|88.89|88.85|88.93|88.87|88.88|88.81|44
1655729710000|2022-06-20 12:55:10|88.88|88.84|88.89|88.84|88.89|88.85|88.88|88.82|0
1655729720000|2022-06-20 12:55:20||88.85||88.85||88.85||88.85|0
1655729730000|2022-06-20 12:55:30||88.86||88.86||88.86||88.86|11266
1655729740000|2022-06-20 12:55:40|88.91|88.87|88.91|88.87|88.92|88.88|88.91|88.87|1996
1655729760000|2022-06-20 12:56:00|88.92|88.88|88.88|88.86|88.92|88.88|88.88|88.85|1865
1655729770000|2022-06-20 12:56:10|88.87|88.85|88.86|88.84|88.87|88.85|88.86|88.84|455
1655729790000|2022-06-20 12:56:30|88.87||88.88||88.88||88.87||0
1655729810000|2022-06-20 12:56:50|88.9|88.85|88.9|88.86|88.91|88.86|88.9|88.85|0
1655729820000|2022-06-20 12:57:00|88.91||88.9||88.91||88.9||0
1655729830000|2022-06-20 12:57:10|88.89|88.85|88.9|88.85|88.9|88.85|88.89|88.85|0
1655729840000|2022-06-20 12:57:20|88.89|88.86|88.89|88.86|88.89|88.86|88.89|88.86|0
1655729850000|2022-06-20 12:57:30|88.88||88.88||88.88||88.88||0
1655729860000|2022-06-20 12:57:40|88.87|88.85|88.87|88.83|88.87|88.85|88.87|88.83|0
1655729880000|2022-06-20 12:58:00||88.84||88.83||88.84||88.83|264
1655729900000|2022-06-20 12:58:20||88.84||88.84||88.86||88.84|315
1655729930000|2022-06-20 12:58:50||88.83||88.84||88.84||88.83|0
1655729960000|2022-06-20 12:59:20|||||||||4489
1655729990000|2022-06-20 12:59:50|||||||||11
1655730010000|2022-06-20 13:00:10||88.85||88.85||88.85||88.85|0
1655730020000|2022-06-20 13:00:20||88.84||88.84||88.84||88.84|0
1655730030000|2022-06-20 13:00:30|88.88|88.85|88.88|88.86|88.88|88.87|88.88|88.85|442
1655730070000|2022-06-20 13:01:10|88.87|88.87|88.87|88.84|88.87|88.87|88.87|88.84|1315
1655730080000|2022-06-20 13:01:20|88.86|88.83|88.85|88.81|88.86|88.83|88.85|88.8|1926
1655730090000|2022-06-20 13:01:30|88.84|88.82|88.83|88.79|88.84|88.82|88.83|88.79|69
1655730100000|2022-06-20 13:01:40||88.8||88.79||88.8||88.79|17574
1655730110000|2022-06-20 13:01:50|88.82|88.8|88.81|88.78|88.83|88.8|88.81|88.78|1065
1655730120000|2022-06-20 13:02:00|88.83|88.79|88.77|88.73|88.88|88.85|88.77|88.73|12573
1655730130000|2022-06-20 13:02:10|88.76|88.72|88.79|88.74|88.79|88.75|88.75|88.72|2536
1655730140000|2022-06-20 13:02:20|88.78|88.75|88.75|88.71|88.79|88.75|88.74|88.69|1
1655730160000|2022-06-20 13:02:40||88.72||88.72||88.72||88.72|0
1655730170000|2022-06-20 13:02:50|88.78|88.71|88.77|88.72|88.78|88.74|88.77|88.7|676
1655730180000|2022-06-20 13:03:00|88.78|88.74|88.76|88.74|88.78|88.74|88.76|88.74|0
1655730200000|2022-06-20 13:03:20|88.78|88.75|88.88|88.83|88.88|88.83|88.78|88.75|3115
1655730210000|2022-06-20 13:03:30|88.87||88.87||88.87||88.87||0
1655730220000|2022-06-20 13:03:40|88.88|88.84|88.88|88.84|88.88|88.84|88.88|88.84|67
1655730230000|2022-06-20 13:03:50|88.9|88.86|88.89|88.85|88.92|88.86|88.89|88.84|3340
1655730240000|2022-06-20 13:04:00|88.9||88.9||88.9||88.9||0
1655730250000|2022-06-20 13:04:10|88.89||88.89||88.89||88.89||0
1655730260000|2022-06-20 13:04:20|88.88|88.86|88.88|88.83|88.88|88.87|88.85|88.83|7910
1655730270000|2022-06-20 13:04:30||88.84||88.84||88.84||88.84|0
1655730280000|2022-06-20 13:04:40||88.83||88.83||88.83||88.83|0
1655730290000|2022-06-20 13:04:50|88.87|88.84|88.87|88.85|88.87|88.85|88.87|88.83|0
1655730300000|2022-06-20 13:05:00|88.86|88.86|88.89|88.86|88.89|88.86|88.86|88.85|0
1655730310000|2022-06-20 13:05:10|88.88|88.88|88.88|88.85|88.88|88.88|88.88|88.85|122
1655730320000|2022-06-20 13:05:20|88.89||88.88||88.89||88.88||0
1655730340000|2022-06-20 13:05:40|88.89||88.89||88.89||88.89||0
1655730370000|2022-06-20 13:06:10||88.86||88.86||88.86||88.85|0
1655730390000|2022-06-20 13:06:30|88.9|88.87|88.93|88.9|88.96|88.91|88.9|88.86|211
1655730410000|2022-06-20 13:06:50|88.95||88.93||88.95||88.93||0
1655730440000|2022-06-20 13:07:20|||||||||12
1655730450000|2022-06-20 13:07:30|88.95|88.91|88.93|88.9|88.97|88.93|88.93|88.9|371
1655730560000|2022-06-20 13:09:20|88.92|88.91|88.93|88.9|88.95|88.91|88.91|88.89|6741
1655730570000|2022-06-20 13:09:30||88.89||88.9||88.9||88.89|5
1655730580000|2022-06-20 13:09:40|88.94|88.91|88.94|88.9|88.94|88.92|88.94|88.9|48
1655730590000|2022-06-20 13:09:50||88.91||88.91||88.91||88.9|0
1655730600000|2022-06-20 13:10:00|88.93|88.9|88.9|88.85|88.94|88.9|88.9|88.85|1576
1655730610000|2022-06-20 13:10:10||88.86||88.85||88.86||88.85|8955
1655730620000|2022-06-20 13:10:20|88.91|88.86|88.89|88.86|88.91|88.87|88.89|88.85|528
1655730640000|2022-06-20 13:10:40|88.88|88.85|88.89|88.87|88.89|88.87|88.88|88.85|3000
1655730660000|2022-06-20 13:11:00|88.88||88.88||88.88||88.88||0
1655730670000|2022-06-20 13:11:10|88.89|88.88|88.92|88.89|88.93|88.89|88.89|88.88|2624
1655730680000|2022-06-20 13:11:20|88.91|88.9|88.94|88.91|88.94|88.92|88.91|88.9|1000
1655730710000|2022-06-20 13:11:50||88.92||88.92||88.92||88.92|0
1655730720000|2022-06-20 13:12:00|88.93|88.91|88.9|88.87|88.94|88.91|88.9|88.87|4675
1655730730000|2022-06-20 13:12:10|88.92|88.88|88.91|88.88|88.93|88.89|88.91|88.88|900
1655730760000|2022-06-20 13:12:40|||||||||1769
1655730770000|2022-06-20 13:12:50|88.9|88.87|88.91|88.88|88.91|88.88|88.9|88.87|3258
1655730780000|2022-06-20 13:13:00|88.93|88.89|88.94|88.92|88.94|88.92|88.93|88.89|596
1655730790000|2022-06-20 13:13:10|88.95|88.93|88.98|88.94|89|88.95|88.95|88.93|460
1655730800000|2022-06-20 13:13:20|88.96|88.93|88.96|88.92|88.96|88.93|88.96|88.92|0
1655730830000|2022-06-20 13:13:50|||||||||15000
1655730840000|2022-06-20 13:14:00|88.95|88.91|88.91|88.86|88.96|88.91|88.89|88.86|19363
1655730850000|2022-06-20 13:14:10|88.89||88.89||88.89||88.89||0
1655730860000|2022-06-20 13:14:20|88.88||88.89||88.89||88.88||0
1655730870000|2022-06-20 13:14:30|88.91||88.89||88.91||88.89||0
1655730900000|2022-06-20 13:15:00|88.88|88.84|88.85|88.82|88.88|88.84|88.84|88.8|970
1655730910000|2022-06-20 13:15:10|88.86|88.83|88.86|88.83|88.89|88.84|88.86|88.83|9
1655730920000|2022-06-20 13:15:20||88.82||88.83||88.83||88.82|0
1655730940000|2022-06-20 13:15:40|88.85|88.81|88.82|88.77|88.85|88.81|88.81|88.77|286
1655730950000|2022-06-20 13:15:50|88.81||88.81||88.81||88.81||0
1655730960000|2022-06-20 13:16:00|88.82|88.78|88.82|88.78|88.86|88.82|88.81|88.77|536
1655730980000|2022-06-20 13:16:20|88.83|88.79|88.83|88.8|88.83|88.81|88.82|88.79|4070
1655730990000|2022-06-20 13:16:30|||||||||1109
1655731020000|2022-06-20 13:17:00|88.85|88.83|88.89|88.84|88.89|88.86|88.85|88.83|1070
1655731030000|2022-06-20 13:17:10|88.88|88.85|88.89|88.84|88.89|88.85|88.88|88.84|0
1655731040000|2022-06-20 13:17:20||88.85||88.85||88.85||88.84|0
1655731050000|2022-06-20 13:17:30||88.84||88.84||88.85||88.84|0
1655731060000|2022-06-20 13:17:40|88.88|88.83|88.89|88.86|88.89|88.86|88.87|88.83|12700
1655731070000|2022-06-20 13:17:50|88.91|88.87|88.93|88.89|88.94|88.89|88.91|88.87|967
1655731080000|2022-06-20 13:18:00||88.88||88.89||88.89||88.88|0
1655731090000|2022-06-20 13:18:10||88.9||88.9||88.9||88.89|5
1655731120000|2022-06-20 13:18:40|88.95|88.91|88.95|88.9|88.96|88.91|88.95|88.9|462
1655731130000|2022-06-20 13:18:50|88.94||88.93||88.94||88.93||15
1655731160000|2022-06-20 13:19:20|88.92|88.89|88.93|88.9|88.93|88.9|88.92|88.89|12195
1655731170000|2022-06-20 13:19:30|88.92||88.93||88.93||88.92||0
1655731180000|2022-06-20 13:19:40||88.89||88.91||88.91||88.89|0
1655731200000|2022-06-20 13:20:00||88.9||88.9||88.9||88.89|0
1655731220000|2022-06-20 13:20:20||88.89||88.9||88.9||88.89|0
1655731230000|2022-06-20 13:20:30||88.89||88.9||88.9||88.89|0
1655731240000|2022-06-20 13:20:40||88.89||88.89||88.89||88.89|55
1655731250000|2022-06-20 13:20:50|88.95|88.9|88.93|88.91|88.96|88.94|88.93|88.9|1129
1655731260000|2022-06-20 13:21:00|88.92|88.9|88.9|88.86|88.92|88.9|88.9|88.86|13463
1655731270000|2022-06-20 13:21:10|88.89|88.84|88.87|88.84|88.89|88.84|88.87|88.84|1009
1655731310000|2022-06-20 13:21:50|88.86|88.82|88.87|88.82|88.87|88.82|88.83|88.78|431
1655731330000|2022-06-20 13:22:10||88.83||88.82||88.83||88.82|0
1655731340000|2022-06-20 13:22:20|88.86|88.81|88.86|88.82|88.86|88.82|88.86|88.81|0
1655731350000|2022-06-20 13:22:30|88.85|88.81|88.85|88.81|88.86|88.81|88.85|88.81|0
1655731360000|2022-06-20 13:22:40|88.86|88.82|88.84|88.81|88.87|88.82|88.84|88.81|4754
1655731370000|2022-06-20 13:22:50|88.86|88.82|88.88|88.83|88.89|88.84|88.86|88.82|10
1655731380000|2022-06-20 13:23:00|88.87||88.88||88.89||88.87||0
1655731390000|2022-06-20 13:23:10|88.87||88.88||88.88||88.87||0
1655731400000|2022-06-20 13:23:20|88.87||88.88||88.88||88.87||0
1655731410000|2022-06-20 13:23:30|88.87||88.87||88.87||88.87||0
1655731420000|2022-06-20 13:23:40|88.88|88.84|88.89|88.84|88.89|88.85|88.88|88.84|0
1655731430000|2022-06-20 13:23:50|88.9||88.88||88.9||88.87||0
1655731440000|2022-06-20 13:24:00|88.86|88.83|88.85|88.81|88.86|88.83|88.84|88.8|2924
1655731450000|2022-06-20 13:24:10||88.8||88.81||88.81||88.8|49743
1655731460000|2022-06-20 13:24:20|88.86||88.86||88.86||88.86||0
1655731470000|2022-06-20 13:24:30|88.8|88.8|88.79|88.76|88.86|88.8|88.79|88.75|30213
1655731480000|2022-06-20 13:24:40|88.8||88.8||88.8||88.8||0
1655731500000|2022-06-20 13:25:00|88.82|88.77|88.89|88.84|88.91|88.86|88.82|88.77|28365
1655731510000|2022-06-20 13:25:10|88.88|88.85|88.89|88.86|88.89|88.86|88.88|88.85|0
1655731520000|2022-06-20 13:25:20||88.85||88.85||88.85||88.85|0
1655731540000|2022-06-20 13:25:40|88.9|88.88|89.06|88.99|89.07|89|88.9|88.88|89541
1655731550000|2022-06-20 13:25:50|89.08|88.97|89.05|89.01|89.1|89.03|89.05|88.97|20113
1655731560000|2022-06-20 13:26:00|89.06|89.02|89.14|89.1|89.2|89.13|89.06|89.02|29274
1655731570000|2022-06-20 13:26:10|89.16|89.11|89.15|89.12|89.17|89.13|89.15|89.11|175
1655731580000|2022-06-20 13:26:20|89.16|89.14|89.16|89.14|89.16|89.14|89.16|89.12|3691
1655731590000|2022-06-20 13:26:30|89.17|89.15|89.24|89.18|89.24|89.19|89.17|89.15|10384
1655731600000|2022-06-20 13:26:40|89.21|89.19|89.2|89.19|89.24|89.2|89.2|89.19|23269
1655731610000|2022-06-20 13:26:50|89.19|89.18|89.16|89.13|89.19|89.18|89.15|89.09|16967
1655731620000|2022-06-20 13:27:00|89.18|89.14|89.17|89.14|89.21|89.14|89.17|89.14|151
1655731650000|2022-06-20 13:27:30|89.15|89.13|89.15|89.1|89.15|89.13|89.15|89.1|1471
1655731660000|2022-06-20 13:27:40||89.13||89.13||89.13||89.13|0
1655731670000|2022-06-20 13:27:50|89.14|89.1|89.12|89.05|89.14|89.1|89.12|89.04|3618
1655731680000|2022-06-20 13:28:00|89.11|89.04|89.11|89.08|89.11|89.08|89.09|89.02|3013
1655731690000|2022-06-20 13:28:10|89.14|89.1|89.21|89.15|89.21|89.15|89.13|89.1|11786
1655731700000|2022-06-20 13:28:20|89.19||89.19||89.19||89.19||0
1655731740000|2022-06-20 13:29:00|||||||||5
1655731750000|2022-06-20 13:29:10|89.21|89.16|89.24|89.2|89.24|89.2|89.21|89.16|2200
1655731760000|2022-06-20 13:29:20|89.27|89.21|89.25|89.2|89.27|89.22|89.25|89.2|697
1655731780000|2022-06-20 13:29:40|89.22|89.19|89.2|89.16|89.22|89.19|89.19|89.16|687
1655731790000|2022-06-20 13:29:50|89.24|89.17|89.23|89.16|89.28|89.21|89.23|89.16|9
1655731800000|2022-06-20 13:30:00||89.17||89.18||89.18||89.17|0
1655731810000|2022-06-20 13:30:10|89.24|89.19|89.25|89.22|89.29|89.22|89.24|89.18|25295
1655731820000|2022-06-20 13:30:20|89.28|89.23|89.28|89.24|89.29|89.25|89.28|89.23|2543
1655731830000|2022-06-20 13:30:30|89.27|89.23|89.27|89.23|89.27|89.23|89.26|89.23|3903
1655731840000|2022-06-20 13:30:40|89.28|89.25|89.38|89.34|89.42|89.35|89.28|89.25|45683
1655731850000|2022-06-20 13:30:50|89.4|89.35|89.42|89.38|89.44|89.39|89.4|89.35|7742
1655731860000|2022-06-20 13:31:00|89.44|89.39|89.45|89.42|89.47|89.42|89.44|89.39|0
1655731870000|2022-06-20 13:31:10|89.47|89.43|89.44|89.4|89.51|89.45|89.44|89.4|6695
1655731880000|2022-06-20 13:31:20|89.41|89.39|89.33|89.27|89.41|89.39|89.33|89.27|13830
1655731890000|2022-06-20 13:31:30|89.32|89.26|89.35|89.31|89.35|89.31|89.32|89.26|0
1655731900000|2022-06-20 13:31:40|89.38|89.32|89.41|89.35|89.41|89.35|89.36|89.31|11855
1655731910000|2022-06-20 13:31:50|89.42|89.36|89.44|89.4|89.46|89.41|89.42|89.36|3404
1655731920000|2022-06-20 13:32:00|89.46|89.41|89.51|89.46|89.51|89.46|89.45|89.41|2446
1655731930000|2022-06-20 13:32:10|89.53|89.47|89.5|89.46|89.53|89.47|89.48|89.46|0
1655731940000|2022-06-20 13:32:20|89.49|89.43|89.51|89.44|89.51|89.46|89.47|89.41|1317
1655731950000|2022-06-20 13:32:30|89.5|89.45|89.51|89.44|89.51|89.45|89.5|89.44|5
1655731960000|2022-06-20 13:32:40|89.54|89.45|89.57|89.53|89.59|89.55|89.53|89.45|4420
1655731970000|2022-06-20 13:32:50|89.59|89.54|89.59|89.53|89.6|89.54|89.59|89.53|0
1655731980000|2022-06-20 13:33:00|89.61|89.54|89.74|89.66|89.74|89.71|89.6|89.53|47
1655731990000|2022-06-20 13:33:10|89.73|89.68|89.7|89.66|89.73|89.68|89.7|89.66|1317
1655732000000|2022-06-20 13:33:20|89.68|89.63|89.72|89.69|89.73|89.69|89.68|89.62|8886
1655732010000|2022-06-20 13:33:30|89.76|89.7|89.78|89.72|89.78|89.72|89.76|89.7|10
1655732020000|2022-06-20 13:33:40|89.77|89.71|89.83|89.78|89.86|89.79|89.77|89.7|3675
1655732030000|2022-06-20 13:33:50|89.85||89.83||89.85||89.83||0
1655732040000|2022-06-20 13:34:00|89.82|89.76|89.8|89.75|89.82|89.79|89.8|89.75|2055
1655732050000|2022-06-20 13:34:10|89.79|89.72|89.77|89.73|89.79|89.73|89.77|89.72|3053
1655732060000|2022-06-20 13:34:20|89.76|89.7|89.74|89.69|89.76|89.7|89.74|89.69|28261381
1655732070000|2022-06-20 13:34:30|89.76|89.7|89.83|89.76|89.85|89.78|89.76|89.7|4140
1655732080000|2022-06-20 13:34:40|89.81|89.77|89.86|89.81|89.92|89.84|89.81|89.77|7974
1655732090000|2022-06-20 13:34:50|89.87|89.82|89.88|89.82|89.9|89.83|89.87|89.8|45
1655732100000|2022-06-20 13:35:00|89.9|89.83|89.92|89.87|89.95|89.89|89.9|89.82|664
1655732110000|2022-06-20 13:35:10||89.85||89.86||89.87||89.84|0
1655732120000|2022-06-20 13:35:20||89.87||89.87||89.88||89.87|0
1655732140000|2022-06-20 13:35:40|89.96|89.89|89.95|89.89|89.99|89.9|89.95|89.87|708
1655732150000|2022-06-20 13:35:50|89.94|89.87|89.99|89.92|89.99|89.92|89.92|89.87|3355
1655732160000|2022-06-20 13:36:00|90|89.93|90|89.95|90|89.95|90|89.93|269
1655732180000|2022-06-20 13:36:20|89.98|89.94|90|89.95|90|89.95|89.98|89.93|10214
1655732190000|2022-06-20 13:36:30|89.98||89.98||89.98||89.98||0
1655732200000|2022-06-20 13:36:40|90|89.96|90|89.98|90.07|89.99|89.99|89.95|81888
1655732210000|2022-06-20 13:36:50|||||||||1297
1655732220000|2022-06-20 13:37:00||89.97||89.98||89.98||89.97|0
1655732250000|2022-06-20 13:37:30|89.99|89.97|89.92|89.88|90|89.97|89.91|89.88|27897
1655732260000|2022-06-20 13:37:40|89.95||89.92||89.95||89.91||0
1655732270000|2022-06-20 13:37:50|89.93|89.89|89.93|89.91|89.93|89.92|89.92|89.88|5588
1655732280000|2022-06-20 13:38:00|89.92|89.9|89.9|89.85|89.93|89.9|89.88|89.85|6517
1655732290000|2022-06-20 13:38:10|89.92|89.86|89.91|89.86|89.92|89.87|89.89|89.85|28261861
1655732300000|2022-06-20 13:38:20|89.89|89.85|89.9|89.85|89.91|89.86|89.89|89.85|0
1655732310000|2022-06-20 13:38:30|89.89|89.86|89.9|89.85|89.9|89.86|89.89|89.85|2396
1655732320000|2022-06-20 13:38:40|89.89|89.86|89.89|89.85|89.89|89.86|89.89|89.85|0
1655732340000|2022-06-20 13:39:00|89.88|89.84|89.87|89.83|89.88|89.84|89.87|89.81|4737
1655732350000|2022-06-20 13:39:10|89.89|89.84|89.87|89.83|89.89|89.84|89.87|89.83|7000
1655732360000|2022-06-20 13:39:20|89.86||89.86||89.86||89.86||227
1655732370000|2022-06-20 13:39:30|89.85|89.81|89.82|89.79|89.87|89.85|89.82|89.79|21240
1655732380000|2022-06-20 13:39:40|89.85|89.8|89.82|89.81|89.85|89.81|89.82|89.79|2807
1655732390000|2022-06-20 13:39:50||89.79||89.79||89.79||89.79|3000
1655732410000|2022-06-20 13:40:10|89.85|89.8|89.82|89.79|89.85|89.84|89.82|89.79|12454
1655732420000|2022-06-20 13:40:20|89.81|89.77|89.83|89.79|89.83|89.8|89.81|89.77|3676
1655732430000|2022-06-20 13:40:30|89.84|89.82|89.85|89.82|89.85|89.83|89.84|89.8|8555
1655732440000|2022-06-20 13:40:40|89.87|89.81|89.84|89.79|89.87|89.82|89.81|89.79|34130
1655732450000|2022-06-20 13:40:50|89.83|89.77|89.8|89.75|89.83|89.77|89.76|89.71|10371
1655732460000|2022-06-20 13:41:00|89.82|89.76|89.87|89.83|89.87|89.84|89.82|89.76|1696
1655732470000|2022-06-20 13:41:10|89.88|89.84|89.86|89.81|89.88|89.85|89.86|89.81|1293
1655732480000|2022-06-20 13:41:20|89.85|89.82|89.88|89.85|89.88|89.85|89.84|89.82|2812
1655732490000|2022-06-20 13:41:30|89.89|89.86|89.93|89.9|89.93|89.9|89.89|89.86|8848
1655732500000|2022-06-20 13:41:40||89.88||89.9||89.9||89.88|0
1655732510000|2022-06-20 13:41:50|89.92||89.92||89.92||89.92||0
1655732520000|2022-06-20 13:42:00|89.93|89.92|90|89.97|90|89.97|89.93|89.92|438
1655732530000|2022-06-20 13:42:10|90.02|89.98|90.06|90.01|90.08|90.01|90.02|89.98|11073
1655732540000|2022-06-20 13:42:20|90.08|90.02|90.09|90.05|90.1|90.05|90.08|90.02|0
1655732550000|2022-06-20 13:42:30|90.1|90.06|90.1|90.06|90.1|90.06|90.09|90.05|295
1655732560000|2022-06-20 13:42:40||90.07||90.06||90.07||90.06|0
1655732570000|2022-06-20 13:42:50|90.11|90.07|90.18|90.12|90.18|90.12|90.11|90.07|2192
1655732580000|2022-06-20 13:43:00|90.2|90.13|90.2|90.16|90.2|90.16|90.19|90.13|0
1655732590000|2022-06-20 13:43:10|90.22|90.17|90.26|90.22|90.28|90.22|90.22|90.17|11500
1655732600000|2022-06-20 13:43:20||90.23||90.22||90.23||90.22|0
1655732610000|2022-06-20 13:43:30|||||||||11
1655732620000|2022-06-20 13:43:40|90.25|90.21|90.2|90.16|90.25|90.21|90.2|90.16|16905
1655732630000|2022-06-20 13:43:50|90.19|90.14|90.16|90.13|90.19|90.15|90.16|90.13|3324
1655732640000|2022-06-20 13:44:00||90.14||90.14||90.14||90.13|0
1655732650000|2022-06-20 13:44:10|90.19|90.15|90.14|90.1|90.2|90.15|90.14|90.1|3960
1655732660000|2022-06-20 13:44:20|90.11|90.08|90.1|90.04|90.11|90.08|90.08|90.02|12144
1655732670000|2022-06-20 13:44:30|90.12|90.05|90.1|90.05|90.13|90.09|90.08|90.04|9354
1655732680000|2022-06-20 13:44:40|90.11|90.06|90.11|90.06|90.11|90.06|90.1|90.06|16670
1655732690000|2022-06-20 13:44:50|90.1|90.05|90.07|90.01|90.1|90.05|90.05|90|5313
1655732700000|2022-06-20 13:45:00|90.06|90.02|90.07|90.03|90.08|90.05|90.03|89.97|11570
1655732710000|2022-06-20 13:45:10|90.06||90.07||90.07||90.06||0
1655732720000|2022-06-20 13:45:20|90.06|90.01|90.05|90|90.07|90.01|90.02|89.97|31920
1655732730000|2022-06-20 13:45:30||90.01||90||90.01||90|0
1655732740000|2022-06-20 13:45:40||90.01||90||90.01||90|3
1655732750000|2022-06-20 13:45:50||90.01||90||90.01||90|15706
1655732760000|2022-06-20 13:46:00|90.04|90.01|90.07|90.03|90.07|90.04|90.04|90.01|2892
1655732770000|2022-06-20 13:46:10|90.05|90.04|90.1|90.08|90.1|90.08|90.05|90.04|7664
1655732780000|2022-06-20 13:46:20|90.12|90.09|90.18|90.14|90.18|90.14|90.12|90.09|4655
1655732810000|2022-06-20 13:46:50|90.17||90.18||90.18||90.17||0
1655732820000|2022-06-20 13:47:00|90.21|90.15|90.27|90.2|90.28|90.21|90.21|90.15|3812
1655732830000|2022-06-20 13:47:10|90.24|90.21|90.25|90.2|90.26|90.21|90.24|90.2|23
1655732840000|2022-06-20 13:47:20|90.24|90.21|90.24|90.19|90.25|90.21|90.21|90.17|10914
1655732850000|2022-06-20 13:47:30|90.25|90.2|90.25|90.21|90.25|90.22|90.24|90.2|0
1655732870000|2022-06-20 13:47:50|90.24||90.25||90.25||90.24||0
1655732880000|2022-06-20 13:48:00|90.26|90.22|90.3|90.25|90.34|90.28|90.26|90.22|68150
1655732890000|2022-06-20 13:48:10|90.34|90.26|90.35|90.29|90.35|90.3|90.34|90.26|4760
1655732900000|2022-06-20 13:48:20|90.34|90.28|90.34|90.31|90.39|90.31|90.29|90.23|51183
1655732910000|2022-06-20 13:48:30|90.33|90.3|90.29|90.25|90.33|90.3|90.28|90.22|67569
1655732920000|2022-06-20 13:48:40|90.3|90.26|90.3|90.27|90.33|90.29|90.28|90.2|58772
1655732930000|2022-06-20 13:48:50|90.29|90.26|90.2|90.16|90.29|90.26|90.2|90.15|18441
1655732940000|2022-06-20 13:49:00|90.21|90.17|90.2|90.16|90.22|90.2|90.19|90.16|3655
1655732950000|2022-06-20 13:49:10|90.18|90.15|90.18|90.15|90.19|90.15|90.17|90.14|3866
1655732960000|2022-06-20 13:49:20|90.17|90.14|90.18|90.15|90.19|90.15|90.16|90.14|907
1655732970000|2022-06-20 13:49:30|90.19|90.16|90.18|90.16|90.23|90.16|90.18|90.16|11
1655732980000|2022-06-20 13:49:40|90.17|90.15|90.18|90.15|90.18|90.16|90.17|90.15|4412
1655732990000|2022-06-20 13:49:50|90.16|90.14|90.16|90.14|90.16|90.14|90.16|90.14|56541
1655733000000|2022-06-20 13:50:00|90.15|90.12|90.15|90.11|90.16|90.13|90.12|90.08|55850
1655733010000|2022-06-20 13:50:10|90.14|90.13|90.17|90.11|90.2|90.14|90.14|90.11|3259
1655733020000|2022-06-20 13:50:20|90.15|90.12|90.17|90.13|90.17|90.13|90.15|90.12|0
1655733030000|2022-06-20 13:50:30|90.21|90.14|90.2|90.15|90.23|90.17|90.18|90.14|236084
1655733040000|2022-06-20 13:50:40|90.21|90.16|90.28|90.23|90.28|90.23|90.21|90.16|226276
1655733050000|2022-06-20 13:50:50|90.29|90.24|90.32|90.26|90.32|90.26|90.29|90.24|22
1655733060000|2022-06-20 13:51:00|90.31|90.25|90.31|90.26|90.31|90.27|90.31|90.25|0
1655733070000|2022-06-20 13:51:10|90.29|90.27|90.28|90.24|90.29|90.27|90.28|90.24|5107
1655733090000|2022-06-20 13:51:30|90.29|90.25|90.29|90.25|90.29|90.25|90.29|90.25|9917
1655733100000|2022-06-20 13:51:40|90.3|90.26|90.39|90.33|90.41|90.33|90.3|90.26|805
1655733110000|2022-06-20 13:51:50|90.37||90.37||90.37||90.37||0
1655733120000|2022-06-20 13:52:00||90.34||90.33||90.34||90.33|1825
1655733130000|2022-06-20 13:52:10|90.39|90.34|90.4|90.35|90.41|90.35|90.39|90.33|64
1655733140000|2022-06-20 13:52:20|90.41|90.37|90.4|90.35|90.41|90.37|90.4|90.35|7
1655733160000|2022-06-20 13:52:40|90.39|90.36|90.4|90.36|90.4|90.36|90.37|90.36|22646
1655733170000|2022-06-20 13:52:50|90.41|90.37|90.44|90.41|90.47|90.41|90.41|90.37|16319
1655733180000|2022-06-20 13:53:00|90.43|90.4|90.4|90.37|90.43|90.4|90.39|90.37|3160
1655733190000|2022-06-20 13:53:10|90.39|90.36|90.39|90.35|90.39|90.37|90.36|90.34|12605
1655733200000|2022-06-20 13:53:20|90.38|90.33|90.5|90.44|90.51|90.44|90.38|90.33|5535
1655733210000|2022-06-20 13:53:30|90.49||90.49||90.49||90.49||83
1655733220000|2022-06-20 13:53:40||90.45||90.46||90.46||90.45|0
1655733230000|2022-06-20 13:53:50|90.54|90.47|90.59|90.53|90.59|90.54|90.53|90.47|1306
1655733240000|2022-06-20 13:54:00|90.58|90.54|90.61|90.56|90.62|90.57|90.58|90.54|1274
1655733250000|2022-06-20 13:54:10|90.62|90.58|90.67|90.62|90.7|90.65|90.62|90.58|10904
1655733260000|2022-06-20 13:54:20|90.7|90.63|90.7|90.64|90.7|90.65|90.7|90.62|0
1655733270000|2022-06-20 13:54:30|90.69|90.65|90.69|90.64|90.7|90.65|90.67|90.64|0
1655733290000|2022-06-20 13:54:50||90.65||90.65||90.65||90.65|0
1655733300000|2022-06-20 13:55:00|||||||||156
1655733310000|2022-06-20 13:55:10|90.7|90.69|90.79|90.72|90.79|90.72|90.7|90.69|3950
1655733320000|2022-06-20 13:55:20|90.76||90.76||90.76||90.76||2923
1655733330000|2022-06-20 13:55:30|||||||||5000
1655733340000|2022-06-20 13:55:40|90.75|90.71|90.71|90.65|90.75|90.71|90.68|90.62|8937
1655733350000|2022-06-20 13:55:50|90.7||90.71||90.71||90.7||1102
1655733360000|2022-06-20 13:56:00|90.72|90.67|90.82|90.75|90.82|90.76|90.72|90.67|1997
1655733370000|2022-06-20 13:56:10|90.81|90.76|90.83|90.77|90.83|90.78|90.8|90.75|0
1655733380000|2022-06-20 13:56:20|90.84|90.78|90.83|90.76|90.84|90.78|90.83|90.76|0
1655733390000|2022-06-20 13:56:30||90.78||90.78||90.78||90.78|70
1655733400000|2022-06-20 13:56:40|90.84|90.79|90.84|90.78|90.86|90.79|90.84|90.78|0
1655733410000|2022-06-20 13:56:50||90.79||90.79||90.79||90.79|0
1655733420000|2022-06-20 13:57:00|90.82|90.8|90.83|90.79|90.84|90.81|90.82|90.79|6764
1655733430000|2022-06-20 13:57:10|||||||||935
1655733440000|2022-06-20 13:57:20|90.85|90.8|90.84|90.8|90.85|90.81|90.83|90.79|4572
1655733450000|2022-06-20 13:57:30|90.85|90.79|90.91|90.86|90.91|90.86|90.85|90.79|4642
1655733460000|2022-06-20 13:57:40|90.93|90.87|90.93|90.87|90.95|90.89|90.93|90.86|0
1655733470000|2022-06-20 13:57:50|90.92|90.86|90.91|90.86|90.92|90.89|90.9|90.86|4268
1655733480000|2022-06-20 13:58:00|90.92|90.87|90.9|90.86|90.92|90.87|90.89|90.86|0
1655733490000|2022-06-20 13:58:10|90.91||90.91||90.91||90.91||2357
1655733500000|2022-06-20 13:58:20|90.9|90.84|90.86|90.83|90.9|90.84|90.86|90.82|9288
1655733510000|2022-06-20 13:58:30|90.87|90.82|90.9|90.85|90.9|90.85|90.87|90.82|874
1655733530000|2022-06-20 13:58:50|90.91|90.86|90.88|90.85|90.97|90.89|90.86|90.83|37619
1655733560000|2022-06-20 13:59:20|90.86|90.83|90.88|90.84|90.88|90.84|90.86|90.83|4332
1655733570000|2022-06-20 13:59:30|90.86|90.85|90.86|90.84|90.86|90.85|90.86|90.84|27514
1655733580000|2022-06-20 13:59:40|90.85|90.83|90.83|90.81|90.86|90.83|90.82|90.8|6469
1655733590000|2022-06-20 13:59:50|90.82|90.8|90.82|90.78|90.82|90.8|90.8|90.78|10005
1655733600000|2022-06-20 14:00:00|90.8|90.75|90.78|90.73|90.8|90.75|90.74|90.7|28294
1655733610000|2022-06-20 14:00:10|90.8|90.74|90.77|90.73|90.8|90.75|90.77|90.72|12605
1655733630000|2022-06-20 14:00:30|90.76|90.72|90.77|90.72|90.77|90.72|90.74|90.72|8944
1655733640000|2022-06-20 14:00:40|90.79|90.73|90.78|90.75|90.79|90.77|90.78|90.73|13664
1655733650000|2022-06-20 14:00:50|90.79|90.76|90.79|90.75|90.79|90.76|90.79|90.75|0
1655733660000|2022-06-20 14:01:00|90.78|90.74|90.76|90.73|90.78|90.74|90.76|90.73|3228
1655733700000|2022-06-20 14:01:40|90.78|90.75|90.88|90.84|90.88|90.84|90.78|90.75|30539
1655733720000|2022-06-20 14:02:00|90.91|90.85|90.93|90.89|90.96|90.89|90.91|90.85|842
1655733730000|2022-06-20 14:02:10|90.95|90.9|90.95|90.91|90.98|90.92|90.93|90.89|119
1655733740000|2022-06-20 14:02:20|90.96||90.96||90.96||90.96||0
1655733760000|2022-06-20 14:02:40||90.92||90.92||90.92||90.91|93
1655733780000|2022-06-20 14:03:00|90.95|90.91|90.95|90.91|90.95|90.91|90.94|90.91|25777
1655733790000|2022-06-20 14:03:10|90.94|90.92|90.95|90.92|90.95|90.92|90.88|90.84|27564
1655733800000|2022-06-20 14:03:20|90.93|90.93|90.97|90.93|91.11|91.05|90.93|90.92|122451
1655733810000|2022-06-20 14:03:30|90.96|90.92|90.97|90.93|90.97|90.93|90.93|90.92|1157
1655733820000|2022-06-20 14:03:40|90.99|90.94|90.97|90.94|91.01|90.96|90.97|90.94|11401
1655733830000|2022-06-20 14:03:50|90.96||90.97||90.97||90.96||0
1655733840000|2022-06-20 14:04:00|90.98|90.95|90.97|90.96|91.01|90.97|90.97|90.94|11096
1655733850000|2022-06-20 14:04:10|91|90.95|90.98|90.96|91.02|90.98|90.98|90.95|6919
1655733860000|2022-06-20 14:04:20|90.97|90.95|90.94|90.88|90.98|90.95|90.92|90.87|35893
1655733870000|2022-06-20 14:04:30|90.92|90.87|90.9|90.87|90.92|90.87|90.88|90.84|3455
1655733880000|2022-06-20 14:04:40|90.89|90.86|90.9|90.86|90.9|90.87|90.89|90.85|29254
1655733890000|2022-06-20 14:04:50||90.87||90.87||90.87||90.87|2750
1655733900000|2022-06-20 14:05:00|90.89|90.86|90.9|90.88|90.9|90.88|90.88|90.86|0
1655733910000|2022-06-20 14:05:10|90.89||90.89||90.89||90.89||0
1655733920000|2022-06-20 14:05:20|90.88|90.87|90.86|90.81|90.88|90.87|90.86|90.8|18340
1655733930000|2022-06-20 14:05:30|90.85|90.82|90.87|90.83|90.88|90.86|90.85|90.82|623
1655733940000|2022-06-20 14:05:40|90.88|90.84|90.75|90.72|90.89|90.87|90.74|90.67|79395
1655733950000|2022-06-20 14:05:50|90.74|90.71|90.74|90.72|90.76|90.72|90.74|90.7|775
1655733960000|2022-06-20 14:06:00|90.75|90.73|90.76|90.72|90.82|90.79|90.75|90.72|35978
1655733970000|2022-06-20 14:06:10|90.75|90.7|90.74|90.7|90.75|90.7|90.73|90.7|841
1655733980000|2022-06-20 14:06:20|90.75|90.71|90.75|90.73|90.75|90.73|90.74|90.71|28317
1655733990000|2022-06-20 14:06:30|90.76|90.74|90.83|90.81|90.83|90.81|90.76|90.74|10684
1655734000000|2022-06-20 14:06:40|90.82|90.8|90.83|90.8|90.83|90.81|90.82|90.8|12568
1655734010000|2022-06-20 14:06:50|90.82|90.79|90.81|90.8|90.82|90.8|90.81|90.79|9123
1655734020000|2022-06-20 14:07:00|90.82|90.79|90.81|90.78|90.82|90.79|90.77|90.72|4151
1655734030000|2022-06-20 14:07:10|90.83|90.79|90.86|90.83|90.87|90.83|90.83|90.78|8440
1655734040000|2022-06-20 14:07:20|90.85||90.85||90.85||90.85||1426
1655734050000|2022-06-20 14:07:30|90.86|90.84|90.85|90.83|90.86|90.84|90.85|90.83|0
1655734060000|2022-06-20 14:07:40||90.84||90.84||90.84||90.84|55073
1655734070000|2022-06-20 14:07:50|90.86|90.85|90.79|90.75|90.88|90.85|90.79|90.75|39460
1655734080000|2022-06-20 14:08:00|90.8|90.76|90.84|90.81|90.86|90.81|90.8|90.76|84978
1655734090000|2022-06-20 14:08:10|90.83|90.79|90.81|90.78|90.83|90.79|90.81|90.78|2166
1655734100000|2022-06-20 14:08:20|90.79|90.77|90.76|90.73|90.79|90.77|90.76|90.73|2118
1655734110000|2022-06-20 14:08:30||90.74||90.74||90.74||90.74|0
1655734120000|2022-06-20 14:08:40||90.73||90.73||90.74||90.73|814
1655734140000|2022-06-20 14:09:00|90.77|90.74|90.78|90.75|90.79|90.75|90.77|90.74|1614
1655734150000|2022-06-20 14:09:10|90.79||90.77||90.79||90.77||0
1655734160000|2022-06-20 14:09:20|90.79||90.79||90.79||90.77||250
1655734170000|2022-06-20 14:09:30|90.78|90.76|90.77|90.74|90.79|90.76|90.77|90.74|746
1655734180000|2022-06-20 14:09:40|90.76|90.73|90.73|90.72|90.76|90.73|90.73|90.72|11546
1655734190000|2022-06-20 14:09:50|90.75|90.73|90.77|90.74|90.77|90.74|90.74|90.72|8205
1655734200000|2022-06-20 14:10:00|90.76|90.73|90.73|90.72|90.76|90.73|90.73|90.72|12301
1655734210000|2022-06-20 14:10:10|90.74|90.7|90.68|90.65|90.75|90.7|90.68|90.64|1006
1655734220000|2022-06-20 14:10:20|90.7|90.66|90.71|90.69|90.71|90.69|90.69|90.66|3917
1655734230000|2022-06-20 14:10:30|90.72|90.7|90.75|90.7|90.75|90.7|90.72|90.7|2461
1655734240000|2022-06-20 14:10:40|90.76|90.71|90.74|90.71|90.77|90.72|90.74|90.71|10004
1655734250000|2022-06-20 14:10:50|90.75|90.72|90.8|90.77|90.82|90.77|90.75|90.72|2008
1655734260000|2022-06-20 14:11:00|90.82|90.78|90.82|90.78|90.84|90.8|90.8|90.77|8185
1655734270000|2022-06-20 14:11:10|90.83|90.79|90.81|90.79|90.86|90.82|90.81|90.77|22860
1655734280000|2022-06-20 14:11:20|90.8|90.77|90.79|90.77|90.81|90.77|90.79|90.77|7682
1655734290000|2022-06-20 14:11:30|90.78|90.76|90.77|90.76|90.79|90.76|90.77|90.76|2293
1655734300000|2022-06-20 14:11:40|90.76|90.75|90.77|90.74|90.78|90.75|90.76|90.74|8416
1655734310000|2022-06-20 14:11:50||90.75||90.75||90.75||90.74|1
1655734320000|2022-06-20 14:12:00|90.78|90.76|90.76|90.72|90.78|90.76|90.74|90.72|14665
1655734330000|2022-06-20 14:12:10|90.75|90.7|90.71|90.69|90.75|90.7|90.71|90.69|3191
1655734340000|2022-06-20 14:12:20|90.74|90.7|90.77|90.74|90.79|90.75|90.73|90.7|4472
1655734360000|2022-06-20 14:12:40|90.79|90.75|90.84|90.79|90.85|90.79|90.79|90.75|7538
1655734370000|2022-06-20 14:12:50|90.83||90.84||90.84||90.83||49679
1655734380000|2022-06-20 14:13:00|90.83|90.8|90.84|90.8|90.84|90.81|90.83|90.8|0
1655734390000|2022-06-20 14:13:10|90.83|90.79|90.81|90.78|90.83|90.79|90.75|90.74|64772
1655734400000|2022-06-20 14:13:20|90.82|90.79|90.9|90.87|90.91|90.87|90.81|90.79|26375
1655734410000|2022-06-20 14:13:30|90.92|90.88|90.94|90.9|90.94|90.9|90.91|90.88|11548
1655734420000|2022-06-20 14:13:40|90.92|90.91|90.97|90.94|91|90.94|90.92|90.91|23059
1655734430000|2022-06-20 14:13:50|||||||||10
1655734440000|2022-06-20 14:14:00|90.99|90.95|91.02|90.99|91.03|90.99|90.99|90.95|633
1655734450000|2022-06-20 14:14:10|91.05|91|91.04|91|91.05|91|91.04|91|2479
1655734470000|2022-06-20 14:14:30|91.06|91.01|91.07|91.04|91.08|91.04|91.05|91.01|2294
1655734490000|2022-06-20 14:14:50|||||||||117
1655734500000|2022-06-20 14:15:00|||||||||2700
1655734510000|2022-06-20 14:15:10|91.06|91.03|91.04|91.03|91.06|91.03|91.01|90.98|59115
1655734520000|2022-06-20 14:15:20|91.05|91.02|91.05|91.02|91.05|91.02|91.04|91.02|2138
1655734540000|2022-06-20 14:15:40|91.04|90.99|91.02|90.99|91.04|91|91.02|90.99|15553
1655734550000|2022-06-20 14:15:50|91.01|90.98|90.99|90.98|91.02|90.98|90.99|90.98|6913
1655734560000|2022-06-20 14:16:00|91|90.99|91.05|91.03|91.07|91.03|91|90.99|9671
1655734570000|2022-06-20 14:16:10|91.07|91.04|91.07|91.06|91.07|91.06|91.07|91.02|3639
1655734580000|2022-06-20 14:16:20|||||||||10000
1655734590000|2022-06-20 14:16:30|91.09|91.07|91.14|91.1|91.15|91.1|91.09|91.07|147814
1655734600000|2022-06-20 14:16:40|91.13|91.08|91.07|91.04|91.13|91.08|91.06|91.01|148240
1655734610000|2022-06-20 14:16:50|91.06|91.05|91.09|91.06|91.11|91.08|91.06|91.05|28961
1655734620000|2022-06-20 14:17:00|91.08|91.05|91.06|91.05|91.08|91.05|91.06|91.05|5006
1655734630000|2022-06-20 14:17:10|91.05|91.04|91.01|90.99|91.05|91.04|91.01|90.95|27045
1655734640000|2022-06-20 14:17:20|91|90.98|91|90.98|91|90.98|90.97|90.93|12259
1655734650000|2022-06-20 14:17:30|90.99||90.99||90.99||90.99||0
1655734660000|2022-06-20 14:17:40|91|90.99|91.06|91.02|91.06|91.02|91|90.97|12492
1655734670000|2022-06-20 14:17:50|91.07|91.03|91.11|91.08|91.11|91.08|91.07|91.03|0
1655734680000|2022-06-20 14:18:00|91.13|91.09|91.12|91.09|91.14|91.09|91.12|91.07|0
1655734690000|2022-06-20 14:18:10|91.13|91.1|91.14|91.1|91.14|91.1|91.12|91.1|0
1655734700000|2022-06-20 14:18:20|91.15|91.11|91.19|91.15|91.21|91.15|91.15|91.11|11207
1655734730000|2022-06-20 14:18:50|||||||||17616
1655734740000|2022-06-20 14:19:00|||||||||13908
1655734760000|2022-06-20 14:19:20|91.2|91.16|91.2|91.15|91.2|91.19|91.19|91.15|1794
1655734770000|2022-06-20 14:19:30||91.16||91.16||91.16||91.16|18810
1655734780000|2022-06-20 14:19:40||91.17||91.17||91.17||91.17|0
1655734790000|2022-06-20 14:19:50|91.21|91.18|91.27|91.22|91.29|91.23|91.2|91.18|7707
1655734800000|2022-06-20 14:20:00|91.28|91.23|91.27|91.23|91.29|91.24|91.27|91.23|20000
1655734810000|2022-06-20 14:20:10|91.25|91.24|91.19|91.16|91.25|91.24|91.19|91.16|44346
1655734820000|2022-06-20 14:20:20|91.18|91.13|91.17|91.13|91.18|91.14|91.14|91.08|9910
1655734830000|2022-06-20 14:20:30|91.16|91.11|91.13|91.1|91.16|91.11|91.13|91.1|1754
1655734840000|2022-06-20 14:20:40|91.14|91.11|91.13|91.11|91.15|91.11|91.13|91.1|1856
1655734850000|2022-06-20 14:20:50|91.15|91.12|91.15|91.12|91.15|91.13|91.15|91.12|5256
1655734860000|2022-06-20 14:21:00|91.19|91.13|91.15|91.11|91.19|91.14|91.13|91.11|7653
1655734870000|2022-06-20 14:21:10|91.17|91.12|91.19|91.15|91.19|91.15|91.17|91.12|432
1655734890000|2022-06-20 14:21:30|91.18||91.18||91.19||91.18||0
1655734900000|2022-06-20 14:21:40|91.17||91.17||91.17||91.17||45281
1655734910000|2022-06-20 14:21:50|91.18|91.16|91.12|91.09|91.18|91.16|91.11|91.09|18297
1655734920000|2022-06-20 14:22:00|91.11|91.1|91.13|91.11|91.13|91.11|91.11|91.09|4065
1655734930000|2022-06-20 14:22:10|91.15|91.12|91.15|91.11|91.15|91.12|91.13|91.11|7986
1655734940000|2022-06-20 14:22:20|91.13|91.12|91.13|91.11|91.13|91.12|91.1|91.07|21907
1655734950000|2022-06-20 14:22:30||91.1||91.1||91.1||91.09|32489
1655734960000|2022-06-20 14:22:40||91.11||91.11||91.11||91.11|0
1655734980000|2022-06-20 14:23:00|91.14|91.12|91.12|91.09|91.15|91.12|91.12|91.09|12615
1655734990000|2022-06-20 14:23:10|91.13|91.11|91.12|91.1|91.13|91.11|91.12|91.1|531
1655735000000|2022-06-20 14:23:20|91.13|91.11|91.13|91.11|91.13|91.11|91.12|91.11|2095
1655735010000|2022-06-20 14:23:30|91.15|91.12|91.19|91.17|91.21|91.17|91.15|91.12|49018
1655735030000|2022-06-20 14:23:50|91.18|91.16|91.17|91.14|91.18|91.16|91.17|91.14|3722
1655735060000|2022-06-20 14:24:20|91.16|91.12|91.12|91.09|91.16|91.12|91.11|91.08|11046
1655735070000|2022-06-20 14:24:30|91.15|91.1|91.12|91.11|91.15|91.11|91.12|91.1|1005
1655735080000|2022-06-20 14:24:40|91.11|91.1|91.12|91.1|91.12|91.1|91.11|91.1|3353
1655735090000|2022-06-20 14:24:50||91.11||91.11||91.11||91.11|0
1655735100000|2022-06-20 14:25:00|91.15|91.12|91.16|91.13|91.16|91.13|91.13|91.12|11512
1655735110000|2022-06-20 14:25:10|91.18|91.14|91.2|91.16|91.21|91.17|91.18|91.14|3329
1655735120000|2022-06-20 14:25:20|91.23|91.17|91.23|91.19|91.25|91.21|91.23|91.17|35
1655735130000|2022-06-20 14:25:30|91.24||91.24||91.24||91.24||50
1655735140000|2022-06-20 14:25:40|91.25|91.21|91.24|91.22|91.27|91.22|91.24|91.21|0
1655735150000|2022-06-20 14:25:50|91.26|91.23|91.29|91.24|91.29|91.24|91.26|91.23|462
1655735160000|2022-06-20 14:26:00|91.28|91.23|91.22|91.18|91.28|91.24|91.21|91.18|17171
1655735170000|2022-06-20 14:26:10|91.23|91.17|91.22|91.2|91.23|91.21|91.22|91.17|493
1655735180000|2022-06-20 14:26:20|91.24|91.21|91.23|91.21|91.26|91.23|91.22|91.19|30733
1655735190000|2022-06-20 14:26:30|91.22|91.2|91.22|91.19|91.24|91.2|91.21|91.17|40819
1655735200000|2022-06-20 14:26:40|91.21|91.18|91.19|91.16|91.22|91.18|91.19|91.16|10360
1655735210000|2022-06-20 14:26:50||91.17||91.17||91.17||91.16|668
1655735220000|2022-06-20 14:27:00|91.2||91.2||91.2||91.2||0
1655735230000|2022-06-20 14:27:10|91.19|91.16|91.18|91.16|91.19|91.16|91.18|91.16|1615
1655735240000|2022-06-20 14:27:20|91.19|91.17|91.2|91.17|91.2|91.17|91.19|91.17|1567
1655735250000|2022-06-20 14:27:30|91.19|91.16|91.1|91.07|91.19|91.16|91.1|91.07|9180
1655735260000|2022-06-20 14:27:40||91.09||91.08||91.09||91.08|453
1655735270000|2022-06-20 14:27:50|91.11|91.07|91.09|91.07|91.11|91.07|91.09|91.07|263
1655735280000|2022-06-20 14:28:00|91.1|91.09|91.1|91.07|91.1|91.09|91.1|91.07|1543
1655735300000|2022-06-20 14:28:20|91.11|91.08|91.1|91.08|91.11|91.09|91.1|91.08|2003
1655735310000|2022-06-20 14:28:30|91.09|91.07|91.07|91.05|91.1|91.08|91.07|91.05|20339
1655735320000|2022-06-20 14:28:40|91.06|91.04|91.07|91.05|91.1|91.07|91.06|91.04|12499
1655735330000|2022-06-20 14:28:50|91.06|91.04|91.04|91.02|91.08|91.04|91.03|91.02|8089
1655735340000|2022-06-20 14:29:00|91.05|91.03|91.06|91.03|91.07|91.03|91.04|91.02|12821
1655735350000|2022-06-20 14:29:10|91.04|91.04|91.04|91.02|91.06|91.04|91.04|91.02|0
1655735360000|2022-06-20 14:29:20||91.03||91.03||91.03||91.03|0
1655735370000|2022-06-20 14:29:30|||||||||55
1655735390000|2022-06-20 14:29:50|91.06|91.04|91.07|91.06|91.12|91.08|91.06|91.04|22304
1655735400000|2022-06-20 14:30:00|91.08|91.07|91.15|91.13|91.17|91.13|91.08|91.07|2509
1655735410000|2022-06-20 14:30:10|91.17|91.15|91.19|91.16|91.23|91.16|91.17|91.14|2092
1655735420000|2022-06-20 14:30:20||91.15||91.16||91.16||91.15|0
1655735440000|2022-06-20 14:30:40|91.2|91.17|91.22|91.19|91.23|91.2|91.2|91.17|3000
1655735450000|2022-06-20 14:30:50|91.21|91.18|91.19|91.17|91.22|91.18|91.18|91.17|24925
1655735460000|2022-06-20 14:31:00|91.18|91.16|91.09|91.05|91.18|91.16|91.09|91.05|9587
1655735470000|2022-06-20 14:31:10|91.08|91.06|91.08|91.05|91.08|91.06|91.08|91.05|891
1655735480000|2022-06-20 14:31:20|91.07|91.06|91.1|91.06|91.12|91.09|91.07|91.04|16284
1655735490000|2022-06-20 14:31:30|91.09|91.07|91.1|91.07|91.1|91.07|91.09|91.07|12500
1655735500000|2022-06-20 14:31:40|91.09|91.06|91.08|91.06|91.1|91.06|91.07|91.06|3698
1655735510000|2022-06-20 14:31:50|91.07|91.03|91.06|91.03|91.07|91.03|91.06|91.01|3354
1655735520000|2022-06-20 14:32:00|91.08|91.05|91.09|91.05|91.1|91.06|91.08|91.05|23260
1655735530000|2022-06-20 14:32:10|91.1|91.06|91.09|91.06|91.1|91.06|91.09|91.05|208
1655735540000|2022-06-20 14:32:20|91.12|91.07|91.16|91.12|91.17|91.13|91.11|91.07|5340
1655735550000|2022-06-20 14:32:30|91.15|91.11|91.15|91.14|91.18|91.14|91.14|91.11|1282
1655735560000|2022-06-20 14:32:40|91.18|91.13|91.18|91.15|91.2|91.16|91.18|91.13|688
1655735570000|2022-06-20 14:32:50|91.17||91.17||91.17||91.17||0
1655735580000|2022-06-20 14:33:00|91.16|91.13|91.12|91.09|91.16|91.14|91.12|91.09|108627
1655735590000|2022-06-20 14:33:10|91.13|91.1|91.14|91.11|91.15|91.11|91.13|91.09|8405
1655735600000|2022-06-20 14:33:20|91.12|91.12|91.13|91.11|91.16|91.12|91.12|91.11|154
1655735610000|2022-06-20 14:33:30|91.15|91.12|91.11|91.09|91.16|91.12|91.11|91.09|34365
1655735620000|2022-06-20 14:33:40|91.12|91.1|91.14|91.11|91.14|91.11|91.11|91.1|4992
1655735630000|2022-06-20 14:33:50|91.13|91.1|91.13|91.1|91.14|91.1|91.13|91.1|180
1655735640000|2022-06-20 14:34:00|91.14|91.11|91.21|91.16|91.21|91.17|91.14|91.11|60929
1655735650000|2022-06-20 14:34:10|91.22|91.17|91.22|91.18|91.22|91.19|91.22|91.16|1486
1655735660000|2022-06-20 14:34:20|91.21|91.17|91.22|91.17|91.22|91.18|91.21|91.17|0
1655735670000|2022-06-20 14:34:30|91.21|91.19|91.22|91.18|91.22|91.2|91.18|91.17|26819
1655735690000|2022-06-20 14:34:50|91.24|91.19|91.24|91.21|91.25|91.21|91.24|91.19|720
1655735700000|2022-06-20 14:35:00|91.25|91.22|91.32|91.28|91.34|91.29|91.25|91.22|9820
1655735720000|2022-06-20 14:35:20|91.31|91.27|91.3|91.27|91.31|91.27|91.29|91.27|7388
1655735730000|2022-06-20 14:35:30|91.31||91.31||91.31||91.3||160
1655735740000|2022-06-20 14:35:40|91.33|91.28|91.32|91.27|91.37|91.32|91.3|91.27|5296
1655735750000|2022-06-20 14:35:50|91.31|91.28|91.31|91.28|91.32|91.28|91.31|91.28|2207
1655735760000|2022-06-20 14:36:00|91.33|91.29|91.36|91.33|91.36|91.33|91.33|91.29|5105
1655735770000|2022-06-20 14:36:10|91.39|91.34|91.35|91.31|91.41|91.36|91.34|91.3|18590
1655735780000|2022-06-20 14:36:20||91.32||91.32||91.32||91.32|0
1655735790000|2022-06-20 14:36:30|91.34|91.3|91.34|91.31|91.34|91.31|91.34|91.3|4586
1655735800000|2022-06-20 14:36:40|91.33|91.3|91.32|91.3|91.34|91.3|91.32|91.3|2036
1655735810000|2022-06-20 14:36:50||91.31||91.3||91.31||91.3|378
1655735820000|2022-06-20 14:37:00|91.34|91.31|91.35|91.32|91.35|91.33|91.34|91.3|1001
1655735830000|2022-06-20 14:37:10|||||||||17250
1655735840000|2022-06-20 14:37:20|91.34|91.3|91.33|91.3|91.34|91.3|91.33|91.3|3517
1655735850000|2022-06-20 14:37:30|91.35|91.29|91.31|91.29|91.35|91.29|91.3|91.28|57963
1655735860000|2022-06-20 14:37:40||91.28||91.28||91.28||91.28|0
1655735870000|2022-06-20 14:37:50|91.3|91.27|91.3|91.27|91.3|91.27|91.29|91.27|6727
1655735880000|2022-06-20 14:38:00|91.29|91.29|91.29|91.25|91.3|91.29|91.27|91.25|5073
1655735890000|2022-06-20 14:38:10|91.28|91.26|91.27|91.25|91.29|91.26|91.27|91.25|509
1655735900000|2022-06-20 14:38:20|91.29|91.27|91.27|91.25|91.29|91.27|91.27|91.25|272
1655735910000|2022-06-20 14:38:30|||||||||5705
1655735920000|2022-06-20 14:38:40|91.26|91.24|91.25|91.22|91.26|91.24|91.23|91.2|29220
1655735930000|2022-06-20 14:38:50|91.24|91.21|91.24|91.21|91.25|91.21|91.23|91.21|1817
1655735940000|2022-06-20 14:39:00|91.23|91.22|91.34|91.3|91.35|91.3|91.23|91.22|11351
1655735950000|2022-06-20 14:39:10|91.35|91.32|91.35|91.32|91.35|91.32|91.35|91.31|0
1655735980000|2022-06-20 14:39:40|91.37|91.33|91.38|91.34|91.39|91.34|91.37|91.33|1137
1655735990000|2022-06-20 14:39:50|91.39|91.33|91.35|91.32|91.39|91.33|91.35|91.31|7182
1655736000000|2022-06-20 14:40:00|91.36||91.36||91.37||91.36||17080
1655736010000|2022-06-20 14:40:10|91.33|91.31|91.31|91.29|91.33|91.31|91.31|91.29|5098
1655736020000|2022-06-20 14:40:20|91.3|91.27|91.28|91.26|91.3|91.27|91.27|91.26|7647
1655736030000|2022-06-20 14:40:30|91.29||91.29||91.3||91.29||330
1655736040000|2022-06-20 14:40:40|91.28|91.23|91.25|91.23|91.28|91.23|91.25|91.23|1339
1655736050000|2022-06-20 14:40:50|91.24|91.21|91.25|91.21|91.25|91.22|91.24|91.2|6117
1655736060000|2022-06-20 14:41:00|91.24|91.22|91.3|91.27|91.3|91.27|91.24|91.22|2093
1655736070000|2022-06-20 14:41:10|91.28|91.26|91.35|91.31|91.36|91.31|91.28|91.25|4453
1655736080000|2022-06-20 14:41:20|91.34|91.3|91.33|91.29|91.34|91.31|91.33|91.29|11155
1655736090000|2022-06-20 14:41:30|91.35|91.3|91.35|91.31|91.35|91.31|91.35|91.3|0
1655736100000|2022-06-20 14:41:40|91.37|91.32|91.38|91.34|91.39|91.34|91.37|91.32|238
1655736110000|2022-06-20 14:41:50|91.39|91.35|91.39|91.36|91.4|91.36|91.39|91.35|0
1655736120000|2022-06-20 14:42:00|91.41|91.37|91.48|91.44|91.48|91.44|91.41|91.37|2626
1655736130000|2022-06-20 14:42:10|91.47|91.43|91.49|91.45|91.49|91.45|91.47|91.42|0
1655736140000|2022-06-20 14:42:20||91.46||91.46||91.46||91.46|5456
1655736150000|2022-06-20 14:42:30||91.45||91.45||91.45||91.45|0
1655736160000|2022-06-20 14:42:40|91.51|91.47|91.52|91.47|91.53|91.49|91.51|91.47|67073
1655736170000|2022-06-20 14:42:50|91.51||91.51||91.51||91.51||108
1655736180000|2022-06-20 14:43:00|91.52|91.48|91.54|91.49|91.54|91.49|91.52|91.48|0
1655736190000|2022-06-20 14:43:10|91.53|91.48|91.52|91.48|91.53|91.48|91.52|91.48|1621
1655736200000|2022-06-20 14:43:20|91.53|91.49|91.56|91.52|91.59|91.55|91.46|91.45|65932
1655736210000|2022-06-20 14:43:30|91.57|91.53|91.57|91.52|91.57|91.53|91.57|91.52|56
1655736220000|2022-06-20 14:43:40||91.53||91.53||91.55||91.53|127
1655736230000|2022-06-20 14:43:50|||||||||1553
1655736240000|2022-06-20 14:44:00|91.56|91.52|91.47|91.44|91.57|91.52|91.47|91.42|80408
1655736250000|2022-06-20 14:44:10|91.48|91.45|91.47|91.45|91.51|91.47|91.47|91.45|8375
1655736260000|2022-06-20 14:44:20||91.44||91.45||91.45||91.44|0
1655736270000|2022-06-20 14:44:30|91.46|91.44|91.45|91.43|91.46|91.44|91.43|91.39|4533
1655736280000|2022-06-20 14:44:40|91.46|91.44|91.45|91.44|91.46|91.44|91.45|91.44|1521
1655736290000|2022-06-20 14:44:50|91.46|91.45|91.49|91.45|91.49|91.46|91.46|91.45|4842
1655736300000|2022-06-20 14:45:00|91.47|91.44|91.48|91.46|91.49|91.46|91.47|91.44|0
1655736310000|2022-06-20 14:45:10|91.47||91.47||91.47||91.47||0
1655736320000|2022-06-20 14:45:20|91.48|91.44|91.48|91.44|91.48|91.44|91.46|91.44|7592
1655736330000|2022-06-20 14:45:30|91.47|91.43|91.41|91.38|91.47|91.43|91.41|91.37|9010
1655736350000|2022-06-20 14:45:50|||||||||376
1655736360000|2022-06-20 14:46:00|91.43|91.39|91.42|91.4|91.43|91.4|91.41|91.39|15079
1655736370000|2022-06-20 14:46:10|91.38|91.39|91.38|91.37|91.38|91.39|91.37|91.35|51044
1655736380000|2022-06-20 14:46:20|91.37|91.36|91.42|91.39|91.43|91.39|91.37|91.35|55344
1655736390000|2022-06-20 14:46:30|||||||||5390
1655736410000|2022-06-20 14:46:50|91.43||91.43||91.43||91.43||0
1655736420000|2022-06-20 14:47:00|91.42|91.38|91.4|91.37|91.43|91.38|91.39|91.37|4028
1655736430000|2022-06-20 14:47:10|91.41|91.38|91.46|91.43|91.48|91.43|91.4|91.38|5972
1655736450000|2022-06-20 14:47:30|91.48|91.44|91.51|91.48|91.51|91.48|91.47|91.44|0
1655736460000|2022-06-20 14:47:40|91.52||91.52||91.52||91.52||1631
1655736470000|2022-06-20 14:47:50|91.5|91.47|91.49|91.46|91.5|91.47|91.48|91.45|10499
1655736480000|2022-06-20 14:48:00|91.48|91.45|91.45|91.42|91.48|91.45|91.45|91.42|16986
1655736490000|2022-06-20 14:48:10|91.47|91.43|91.49|91.45|91.49|91.45|91.45|91.43|3075
1655736500000|2022-06-20 14:48:20|91.5|91.46|91.52|91.48|91.52|91.48|91.5|91.46|235
1655736510000|2022-06-20 14:48:30|91.53|91.49|91.52|91.49|91.53|91.49|91.52|91.49|0
1655736520000|2022-06-20 14:48:40|91.53|91.5|91.54|91.5|91.55|91.5|91.53|91.48|56761
1655736530000|2022-06-20 14:48:50|91.5|91.49|91.52|91.5|91.55|91.51|91.5|91.49|88926
1655736540000|2022-06-20 14:49:00|91.53|91.51|91.57|91.54|91.57|91.54|91.53|91.51|12423
1655736550000|2022-06-20 14:49:10|91.56||91.56||91.56||91.56||1191
1655736560000|2022-06-20 14:49:20|91.57|91.55|91.61|91.57|91.63|91.57|91.57|91.55|1112
1655736570000|2022-06-20 14:49:30|91.6|91.58|91.62|91.58|91.65|91.6|91.6|91.58|21908
1655736580000|2022-06-20 14:49:40|91.61||91.61||91.61||91.61||20500
1655736590000|2022-06-20 14:49:50|||||||||9000
1655736600000|2022-06-20 14:50:00|91.6|91.57|91.61|91.58|91.61|91.58|91.59|91.57|22461
1655736610000|2022-06-20 14:50:10|91.6||91.6||91.61||91.6||3001
1655736620000|2022-06-20 14:50:20|91.61|91.59|91.6|91.59|91.61|91.59|91.6|91.59|3088
1655736630000|2022-06-20 14:50:30|91.61|91.6|91.58|91.55|91.64|91.6|91.55|91.54|49075
1655736640000|2022-06-20 14:50:40|||||||||5051
1655736650000|2022-06-20 14:50:50|91.57|91.54|91.58|91.56|91.58|91.56|91.57|91.54|9143
1655736680000|2022-06-20 14:51:20|91.59|91.57|91.64|91.59|91.64|91.59|91.59|91.56|12080
1655736690000|2022-06-20 14:51:30|91.63||91.63||91.63||91.62||29
1655736700000|2022-06-20 14:51:40|91.61||91.61||91.61||91.61||0
1655736720000|2022-06-20 14:52:00|91.6|91.58|91.58|91.55|91.6|91.58|91.58|91.55|27581
1655736730000|2022-06-20 14:52:10||91.56||91.56||91.56||91.56|0
1655736740000|2022-06-20 14:52:20|91.59|91.57|91.59|91.56|91.59|91.57|91.58|91.56|7360
1655736750000|2022-06-20 14:52:30|91.58|91.57|91.64|91.6|91.65|91.61|91.58|91.57|23139
1655736760000|2022-06-20 14:52:40|91.63||91.64||91.64||91.63||0
1655736770000|2022-06-20 14:52:50|91.65|91.61|91.66|91.61|91.67|91.63|91.64|91.61|12887
1655736780000|2022-06-20 14:53:00|91.65|91.62|91.65|91.62|91.65|91.62|91.65|91.62|0
1655736790000|2022-06-20 14:53:10|91.64|91.63|91.7|91.64|91.71|91.64|91.63|91.63|477
1655736800000|2022-06-20 14:53:20|91.71|91.65|91.71|91.67|91.72|91.67|91.7|91.65|0
1655736810000|2022-06-20 14:53:30|91.7|91.66|91.7|91.67|91.7|91.67|91.7|91.66|3272
1655736820000|2022-06-20 14:53:40|91.69|91.66|91.66|91.64|91.69|91.66|91.66|91.64|17850
1655736830000|2022-06-20 14:53:50|91.65|91.62|91.62|91.61|91.65|91.62|91.62|91.61|55099
1655736840000|2022-06-20 14:54:00|91.63||91.65||91.65||91.63||6760
1655736850000|2022-06-20 14:54:10|91.66|91.62|91.65|91.61|91.66|91.62|91.65|91.61|0
1655736860000|2022-06-20 14:54:20|91.63|91.62|91.66|91.62|91.66|91.63|91.63|91.61|72
1655736870000|2022-06-20 14:54:30|91.65||91.65||91.65||91.65||0
1655736880000|2022-06-20 14:54:40|91.66|91.63|91.68|91.66|91.69|91.66|91.66|91.63|2955
1655736900000|2022-06-20 14:55:00|91.69|91.67|91.73|91.69|91.74|91.69|91.69|91.67|4256
1655736910000|2022-06-20 14:55:10|91.72|91.68|91.71|91.68|91.73|91.68|91.69|91.68|25763
1655736920000|2022-06-20 14:55:20|91.7||91.7||91.7||91.7||1074
1655736930000|2022-06-20 14:55:30|91.71||91.7||91.71||91.69||5058
1655736940000|2022-06-20 14:55:40|||||||||10000
1655736950000|2022-06-20 14:55:50|91.71|91.69|91.7|91.69|91.71|91.69|91.7|91.68|3271
1655736970000|2022-06-20 14:56:10|||||||||83
1655736980000|2022-06-20 14:56:20|91.74|91.7|91.71|91.69|91.74|91.7|91.7|91.69|2730
1655737010000|2022-06-20 14:56:50|91.7|91.68|91.71|91.69|91.71|91.69|91.68|91.67|13225
1655737020000|2022-06-20 14:57:00|91.7|91.7|91.72|91.7|91.72|91.71|91.7|91.69|3543
1655737030000|2022-06-20 14:57:10|91.71||91.71||91.71||91.71||84
1655737040000|2022-06-20 14:57:20|91.72|91.69|91.71|91.7|91.75|91.71|91.71|91.69|4277
1655737060000|2022-06-20 14:57:40|91.73|91.71|91.7|91.68|91.75|91.71|91.7|91.68|12113
1655737070000|2022-06-20 14:57:50|91.71|91.7|91.68|91.65|91.73|91.7|91.67|91.65|12499
1655737080000|2022-06-20 14:58:00|91.67|91.66|91.68|91.66|91.68|91.66|91.67|91.65|3340
1655737090000|2022-06-20 14:58:10|91.69|91.67|91.69|91.67|91.69|91.67|91.69|91.67|10
1655737100000|2022-06-20 14:58:20|91.71|91.68|91.69|91.68|91.71|91.68|91.69|91.68|3000
1655737120000|2022-06-20 14:58:40|91.68|91.66|91.65|91.62|91.68|91.66|91.65|91.62|14332
1655737130000|2022-06-20 14:58:50|91.66|91.63|91.67|91.64|91.67|91.64|91.66|91.63|0
1655737140000|2022-06-20 14:59:00|91.66|91.62|91.63|91.6|91.66|91.62|91.62|91.59|5573
1655737150000|2022-06-20 14:59:10|91.62||91.62||91.62||91.62||0
1655737160000|2022-06-20 14:59:20|91.63|91.61|91.65|91.64|91.65|91.64|91.63|91.61|14322
1655737170000|2022-06-20 14:59:30|91.67||91.65||91.67||91.65||15839
1655737180000|2022-06-20 14:59:40|91.64|91.63|91.65|91.62|91.65|91.63|91.63|91.61|12823
1655737190000|2022-06-20 14:59:50|91.64|91.63|91.51|91.48|91.64|91.63|91.42|91.38|140628
1655737200000|2022-06-20 15:00:00|91.52|91.49|91.5|91.47|91.55|91.51|91.48|91.43|29770
1655737210000|2022-06-20 15:00:10|91.52|91.48|91.58|91.51|91.58|91.51|91.52|91.48|3676
1655737220000|2022-06-20 15:00:20|91.56|91.52|91.55|91.52|91.56|91.54|91.55|91.52|0
1655737230000|2022-06-20 15:00:30|91.54|91.51|91.49|91.46|91.54|91.51|91.49|91.46|29345
1655737240000|2022-06-20 15:00:40|91.51|91.47|91.51|91.49|91.54|91.5|91.51|91.47|105
1655737250000|2022-06-20 15:00:50|91.53|91.5|91.53|91.49|91.53|91.5|91.53|91.49|2704
1655737260000|2022-06-20 15:01:00|91.52|91.48|91.52|91.49|91.52|91.49|91.5|91.47|10317
1655737270000|2022-06-20 15:01:10||91.5||91.49||91.5||91.49|1795
1655737280000|2022-06-20 15:01:20||91.5||91.51||91.51||91.49|0
1655737290000|2022-06-20 15:01:30|||||||||17
1655737300000|2022-06-20 15:01:40|91.53|91.5|91.54|91.5|91.55|91.51|91.53|91.49|3238
1655737310000|2022-06-20 15:01:50|91.55|91.52|91.54|91.5|91.56|91.52|91.52|91.5|6403
1655737320000|2022-06-20 15:02:00||91.51||91.51||91.52||91.5|0
1655737350000|2022-06-20 15:02:30|||||||||71
1655737360000|2022-06-20 15:02:40|91.56|91.52|91.57|91.53|91.59|91.54|91.55|91.52|1435
1655737370000|2022-06-20 15:02:50|91.6|91.54|91.61|91.58|91.65|91.63|91.57|91.54|88705
1655737380000|2022-06-20 15:03:00|91.62|91.59|91.63|91.6|91.65|91.62|91.62|91.59|21171
1655737390000|2022-06-20 15:03:10|91.58|91.59|91.57|91.53|91.59|91.59|91.57|91.53|91205
1655737400000|2022-06-20 15:03:20|91.59|91.55|91.57|91.55|91.59|91.55|91.56|91.55|28124
1655737410000|2022-06-20 15:03:30|||||||||2500
1655737420000|2022-06-20 15:03:40|91.59|91.56|91.6|91.56|91.62|91.56|91.58|91.56|4421
1655737430000|2022-06-20 15:03:50|91.62|91.57|91.62|91.58|91.62|91.58|91.62|91.57|0
1655737440000|2022-06-20 15:04:00|||||||||12347
1655737450000|2022-06-20 15:04:10|91.64|91.59|91.65|91.62|91.65|91.62|91.64|91.59|6123
1655737460000|2022-06-20 15:04:20|||||||||54585
1655737470000|2022-06-20 15:04:30|91.66|91.63|91.69|91.64|91.7|91.64|91.65|91.63|824
1655737480000|2022-06-20 15:04:40|91.7|91.65|91.71|91.67|91.73|91.68|91.69|91.65|3045
1655737490000|2022-06-20 15:04:50|91.7|91.66|91.67|91.64|91.7|91.66|91.66|91.64|34529
1655737500000|2022-06-20 15:05:00|91.65|91.62|91.65|91.62|91.65|91.64|91.64|91.62|9775
1655737510000|2022-06-20 15:05:10|91.64|91.64|91.61|91.57|91.65|91.64|91.61|91.57|10005
1655737520000|2022-06-20 15:05:20|91.62|91.58|91.62|91.59|91.62|91.6|91.61|91.58|20678
1655737530000|2022-06-20 15:05:30|91.63|91.61|91.65|91.61|91.66|91.62|91.62|91.61|8455
1655737540000|2022-06-20 15:05:40|91.64||91.62||91.65||91.62||1400
1655737550000|2022-06-20 15:05:50|91.65|91.62|91.62|91.61|91.65|91.62|91.62|91.61|20208
1655737560000|2022-06-20 15:06:00|91.63|91.62|91.63|91.62|91.65|91.62|91.63|91.62|821
1655737570000|2022-06-20 15:06:10|91.64||91.63||91.64||91.63||5000
1655737580000|2022-06-20 15:06:20|91.65||91.65||91.65||91.65||34
1655737590000|2022-06-20 15:06:30|91.67|91.63|91.7|91.66|91.7|91.66|91.67|91.63|45702
1655737600000|2022-06-20 15:06:40|91.69|91.65|91.65|91.62|91.69|91.65|91.64|91.62|12271
1655737610000|2022-06-20 15:06:50|91.66||91.66||91.66||91.64||1000
1655737620000|2022-06-20 15:07:00|91.65|91.61|91.6|91.58|91.65|91.62|91.6|91.57|6227
1655737630000|2022-06-20 15:07:10|91.63|91.59|91.63|91.59|91.63|91.59|91.62|91.59|1776
1655737640000|2022-06-20 15:07:20|91.61||91.63||91.63||91.61||0
1655737650000|2022-06-20 15:07:30||91.6||91.6||91.6||91.6|0
1655737660000|2022-06-20 15:07:40|91.62||91.62||91.62||91.62||0
1655737670000|2022-06-20 15:07:50|91.63||91.63||91.63||91.63||3313
1655737690000|2022-06-20 15:08:10|||||||||21
1655737700000|2022-06-20 15:08:20|91.62|91.61|91.63|91.61|91.63|91.61|91.62|91.61|10
1655737720000|2022-06-20 15:08:40|91.65|91.6|91.64|91.62|91.65|91.62|91.64|91.6|11040
1655737730000|2022-06-20 15:08:50|||||||||1000
1655737740000|2022-06-20 15:09:00|||||||||27298
1655737750000|2022-06-20 15:09:10||91.61||91.62||91.62||91.61|20621
1655737780000|2022-06-20 15:09:40|91.63|91.63|91.64|91.62|91.64|91.63|91.63|91.62|434
1655737790000|2022-06-20 15:09:50|91.63|91.61|91.61|91.59|91.63|91.61|91.6|91.59|17137
1655737800000|2022-06-20 15:10:00|91.6|91.56|91.58|91.56|91.61|91.59|91.57|91.54|8275
1655737810000|2022-06-20 15:10:10|91.59||91.58||91.59||91.58||3026
1655737820000|2022-06-20 15:10:20|91.59|91.58|91.7|91.67|91.71|91.67|91.59|91.58|22046
1655737830000|2022-06-20 15:10:30|91.72|91.68|91.73|91.7|91.74|91.7|91.72|91.68|0
1655737840000|2022-06-20 15:10:40|91.72|91.69|91.71|91.67|91.72|91.69|91.7|91.66|7932
1655737850000|2022-06-20 15:10:50|91.7||91.71||91.72||91.7||15401
1655737860000|2022-06-20 15:11:00|91.7||91.7||91.7||91.7||59
1655737870000|2022-06-20 15:11:10|91.69||91.7||91.7||91.69||1405
1655737880000|2022-06-20 15:11:20|91.69||91.69||91.7||91.69||11274
1655737890000|2022-06-20 15:11:30|91.7||91.7||91.7||91.7||0
1655737910000|2022-06-20 15:11:50|91.71|91.68|91.75|91.72|91.76|91.72|91.71|91.68|16350
1655737920000|2022-06-20 15:12:00|91.73|91.71|91.73|91.71|91.73|91.71|91.73|91.71|0
1655737930000|2022-06-20 15:12:10||91.72||91.71||91.72||91.71|18
1655737950000|2022-06-20 15:12:30|91.75|91.7|91.8|91.75|91.81|91.76|91.75|91.7|43886
1655737960000|2022-06-20 15:12:40|91.78|91.76|91.78|91.76|91.78|91.76|91.78|91.76|57795
1655737970000|2022-06-20 15:12:50|91.77|91.75|91.76|91.72|91.77|91.75|91.74|91.72|19885
1655737980000|2022-06-20 15:13:00|91.78|91.74|91.75|91.73|91.78|91.74|91.75|91.72|426
1655737990000|2022-06-20 15:13:10|91.73|91.72|91.73|91.71|91.73|91.72|91.73|91.71|21021
1655738000000|2022-06-20 15:13:20|91.72|91.72|91.72|91.71|91.72|91.72|91.72|91.71|732
1655738010000|2022-06-20 15:13:30|||||||||11650
1655738020000|2022-06-20 15:13:40|91.73|91.72|91.75|91.72|91.75|91.73|91.73|91.72|42114
1655738030000|2022-06-20 15:13:50|||||||||4
1655738040000|2022-06-20 15:14:00|91.74||91.74||91.74||91.74||29099
1655738050000|2022-06-20 15:14:10|91.73|91.71|91.71|91.69|91.73|91.71|91.7|91.68|19303
1655738060000|2022-06-20 15:14:20|91.7|91.7|91.7|91.69|91.7|91.7|91.7|91.69|3681
1655738070000|2022-06-20 15:14:30|91.71|91.7|91.71|91.69|91.74|91.7|91.71|91.69|2426
1655738080000|2022-06-20 15:14:40|91.74|91.7|91.71|91.68|91.75|91.71|91.7|91.66|8344
1655738090000|2022-06-20 15:14:50|91.7|91.67|91.69|91.65|91.71|91.68|91.69|91.65|5538
1655738100000|2022-06-20 15:15:00|91.71|91.66|91.73|91.69|91.73|91.69|91.71|91.66|1603
1655738110000|2022-06-20 15:15:10|91.76|91.71|91.77|91.7|91.79|91.72|91.74|91.69|2358
1655738120000|2022-06-20 15:15:20|91.79|91.72|91.79|91.73|91.79|91.73|91.77|91.71|0
1655738130000|2022-06-20 15:15:30|91.75|91.71|91.77|91.73|91.77|91.73|91.75|91.71|0
1655738150000|2022-06-20 15:15:50|91.75|91.71|91.75|91.71|91.77|91.73|91.75|91.71|0
1655738160000|2022-06-20 15:16:00|91.77|91.72|91.77|91.73|91.77|91.73|91.77|91.71|0
1655738170000|2022-06-20 15:16:10|91.75|91.71|91.77|91.73|91.77|91.73|91.75|91.71|0
1655738190000|2022-06-20 15:16:30|91.75|91.71|91.75|91.71|91.75|91.71|91.75|91.71|0
1655738200000|2022-06-20 15:16:40|91.77|91.73|91.72|91.69|91.77|91.73|91.72|91.69|2725
1655738210000|2022-06-20 15:16:50|91.74|91.71|91.74|91.71|91.74|91.71|91.72|91.69|1584
1655738220000|2022-06-20 15:17:00|91.72|91.69|91.73|91.69|91.75|91.71|91.72|91.69|7029
1655738230000|2022-06-20 15:17:10|91.75|91.71|91.75|91.71|91.75|91.71|91.75|91.71|0
1655738250000|2022-06-20 15:17:30|91.73|91.69|91.71|91.68|91.73|91.69|91.69|91.66|2560
1655738260000|2022-06-20 15:17:40|91.69|91.66|91.69|91.66|91.71|91.68|91.69|91.66|0
1655738270000|2022-06-20 15:17:50|91.71|91.68|91.71|91.68|91.73|91.68|91.71|91.66|3054
1655738280000|2022-06-20 15:18:00|91.72|91.66|91.72|91.69|91.74|91.69|91.7|91.66|0
1655738290000|2022-06-20 15:18:10|91.7|91.67|91.73|91.69|91.73|91.69|91.7|91.67|7
1655738300000|2022-06-20 15:18:20|91.71|91.67|91.71|91.67|91.73|91.69|91.71|91.67|0
1655738310000|2022-06-20 15:18:30|91.73|91.69|91.72|91.69|91.73|91.69|91.71|91.67|0
1655738320000|2022-06-20 15:18:40|91.71|91.66|91.71|91.66|91.71|91.66|91.69|91.64|5266
1655738330000|2022-06-20 15:18:50|91.69|91.64|91.68|91.64|91.71|91.66|91.68|91.64|0
1655738340000|2022-06-20 15:19:00|91.7|91.66|91.73|91.69|91.73|91.69|91.69|91.64|10918
1655738350000|2022-06-20 15:19:10|91.74||91.74||91.74||91.74||2500
1655738360000|2022-06-20 15:19:20|91.72|91.67|91.72|91.67|91.74|91.69|91.72|91.67|0
1655738370000|2022-06-20 15:19:30|91.74|91.68|91.73|91.68|91.76|91.7|91.72|91.67|3109
1655738380000|2022-06-20 15:19:40|91.75|91.7|91.73|91.68|91.75|91.7|91.73|91.68|0
1655738400000|2022-06-20 15:20:00|91.75|91.7|91.75|91.71|91.78|91.71|91.73|91.69|1693
1655738410000|2022-06-20 15:20:10|91.73|91.69|91.73|91.7|91.75|91.71|91.73|91.69|0
1655738420000|2022-06-20 15:20:20|91.75|91.72|91.78|91.73|91.78|91.73|91.74|91.7|0
1655738430000|2022-06-20 15:20:30|91.74|91.71|91.77|91.72|91.79|91.74|91.74|91.71|0
1655738440000|2022-06-20 15:20:40|91.79|91.73|91.76|91.73|91.79|91.73|91.74|91.71|0
1655738450000|2022-06-20 15:20:50|91.74|91.71|91.76|91.71|91.77|91.73|91.74|91.71|0
1655738460000|2022-06-20 15:21:00|91.78|91.73|91.8|91.75|91.8|91.76|91.77|91.71|0
1655738470000|2022-06-20 15:21:10|91.82|91.77|91.79|91.75|91.82|91.77|91.79|91.75|11860
1655738480000|2022-06-20 15:21:20|91.8|91.76|91.78|91.75|91.8|91.77|91.78|91.74|3266
1655738490000|2022-06-20 15:21:30|91.8|91.77|91.78|91.75|91.8|91.77|91.78|91.75|0
1655738500000|2022-06-20 15:21:40|91.76|91.71|91.77|91.73|91.77|91.73|91.75|91.71|845
1655738510000|2022-06-20 15:21:50|91.75|91.71|91.74|91.7|91.78|91.72|91.73|91.69|0
1655738520000|2022-06-20 15:22:00|91.76|91.72|91.74|91.7|91.77|91.72|91.74|91.7|6
1655738530000|2022-06-20 15:22:10|91.76|91.72|91.74|91.71|91.76|91.72|91.74|91.71|0
1655738540000|2022-06-20 15:22:20|91.76|91.73|91.73|91.7|91.76|91.73|91.73|91.7|831
1655738550000|2022-06-20 15:22:30|91.71|91.69|91.73|91.67|91.75|91.7|91.71|91.67|1663
1655738560000|2022-06-20 15:22:40|91.75|91.69|91.74|91.7|91.75|91.7|91.72|91.67|712
1655738570000|2022-06-20 15:22:50|91.72|91.68|91.74|91.7|91.74|91.7|91.72|91.68|0
1655738580000|2022-06-20 15:23:00|91.71|91.68|91.74|91.7|91.74|91.7|91.71|91.68|64
1655738590000|2022-06-20 15:23:10|91.72|91.68|91.74|91.7|91.74|91.7|91.72|91.68|10080
1655738610000|2022-06-20 15:23:30|91.72|91.68|91.72|91.69|91.74|91.71|91.72|91.68|0
1655738620000|2022-06-20 15:23:40|91.74|91.68|91.72|91.68|91.74|91.7|91.72|91.68|0
1655738630000|2022-06-20 15:23:50|91.74|91.7|91.72|91.69|91.74|91.71|91.72|91.68|0
1655738640000|2022-06-20 15:24:00|91.74|91.71|91.73|91.69|91.76|91.72|91.73|91.69|7586
1655738650000|2022-06-20 15:24:10|91.75|91.71|91.75|91.71|91.75|91.71|91.73|91.69|0
1655738660000|2022-06-20 15:24:20|91.73|91.69|91.75|91.71|91.75|91.71|91.73|91.69|0
1655738680000|2022-06-20 15:24:40|91.73|91.69|91.75|91.72|91.76|91.72|91.73|91.69|5009
1655738690000|2022-06-20 15:24:50|91.73|91.7|91.75|91.72|91.75|91.72|91.73|91.7|0
1655738700000|2022-06-20 15:25:00|91.73|91.7|91.73|91.7|91.73|91.7|91.73|91.7|0
1655738710000|2022-06-20 15:25:10|91.76|91.72|91.76|91.72|91.76|91.72|91.76|91.72|1
1655738720000|2022-06-20 15:25:20|91.74|91.7|91.74|91.7|91.77|91.72|91.74|91.7|802
1655738740000|2022-06-20 15:25:40|91.76|91.72|91.8|91.74|91.8|91.74|91.76|91.72|4712
1655738750000|2022-06-20 15:25:50|91.77|91.72|91.77|91.72|91.79|91.74|91.77|91.72|4981
1655738760000|2022-06-20 15:26:00|91.79|91.74|91.77|91.72|91.79|91.74|91.77|91.72|0
1655738770000|2022-06-20 15:26:10|91.79|91.74|91.76|91.73|91.79|91.74|91.74|91.71|731
1655738780000|2022-06-20 15:26:20|91.77|91.7|91.75|91.7|91.77|91.72|91.74|91.7|0
1655738790000|2022-06-20 15:26:30|91.74|91.72|91.75|91.72|91.75|91.72|91.74|91.72|0
1655738800000|2022-06-20 15:26:40|91.73|91.7|91.75|91.72|91.75|91.72|91.73|91.7|0
1655738810000|2022-06-20 15:26:50|91.71|91.71|91.71|91.66|91.73|91.71|91.7|91.65|3117
1655738820000|2022-06-20 15:27:00|91.73|91.68|91.73|91.7|91.73|91.7|91.71|91.67|0
1655738830000|2022-06-20 15:27:10|91.71|91.68|91.73|91.69|91.74|91.7|91.71|91.68|0
1655738840000|2022-06-20 15:27:20|91.75|91.71|91.73|91.7|91.75|91.72|91.73|91.7|4818
1655738850000|2022-06-20 15:27:30|91.75|91.72|91.75|91.72|91.75|91.72|91.75|91.72|0
1655738860000|2022-06-20 15:27:40|91.73|91.7|91.77|91.72|91.79|91.74|91.73|91.7|56
1655738870000|2022-06-20 15:27:50|91.79|91.74|91.78|91.73|91.8|91.75|91.78|91.72|0
1655738880000|2022-06-20 15:28:00|91.79|91.76|91.8|91.75|91.82|91.77|91.79|91.75|22705
1655738890000|2022-06-20 15:28:10|91.82|91.77|91.8|91.75|91.82|91.77|91.79|91.75|0
1655738900000|2022-06-20 15:28:20|91.82|91.77|91.78|91.74|91.82|91.77|91.76|91.72|14343
1655738910000|2022-06-20 15:28:30|91.8|91.72|91.8|91.74|91.8|91.74|91.77|91.72|949
1655738920000|2022-06-20 15:28:40|91.78|91.72|91.75|91.72|91.8|91.74|91.75|91.72|0
1655738930000|2022-06-20 15:28:50|91.77|91.74|91.77|91.74|91.77|91.74|91.75|91.72|42
1655738940000|2022-06-20 15:29:00|91.75|91.72|91.72|91.67|91.76|91.72|91.72|91.67|8060
1655738950000|2022-06-20 15:29:10|91.74|91.69|91.71|91.67|91.74|91.69|91.71|91.67|4531
1655738960000|2022-06-20 15:29:20|91.73|91.69|91.71|91.68|91.73|91.69|91.71|91.67|0
1655738970000|2022-06-20 15:29:30|91.73|91.7|91.71|91.67|91.73|91.7|91.71|91.67|3966
1655738980000|2022-06-20 15:29:40|91.73|91.69|91.7|91.65|91.73|91.69|91.7|91.65|4242
1655738990000|2022-06-20 15:29:50|91.69|91.63|91.57|91.49|91.69|91.63|91.57|91.49|3594
1655794810000|2022-06-21 07:00:10|92.36|92.12|92.56|92.37|92.57|92.38|92.22|92.01|91688
1655794820000|2022-06-21 07:00:20|92.55|92.38|92.66|92.51|92.68|92.51|92.53|92.35|36877
1655794830000|2022-06-21 07:00:30|92.65|92.45|92.44|92.22|92.65|92.45|92.4|92.17|51369
1655794840000|2022-06-21 07:00:40|92.43|92.21|92.45|92.25|92.47|92.36|92.42|92.2|25868
1655794850000|2022-06-21 07:00:50|92.46|92.26|92.37|92.26|92.46|92.31|92.37|92.16|1269
1655794860000|2022-06-21 07:01:00|92.38|92.28|92.33|92.15|92.46|92.3|92.3|92.01|4775
1655794870000|2022-06-21 07:01:10|92.31|92.17|92.25|92.15|92.37|92.25|92.25|92.15|13001
1655794880000|2022-06-21 07:01:20|||||||||1093
1655794890000|2022-06-21 07:01:30|92.33|92.17|92.35|92.19|92.36|92.27|92.26|92.15|18663
1655794900000|2022-06-21 07:01:40|92.34|92.16|92.35|92.25|92.36|92.25|92.33|92.1|6636
1655794910000|2022-06-21 07:01:50|92.36|92.28|92.46|92.32|92.47|92.35|92.36|92.21|19199
1655794920000|2022-06-21 07:02:00|92.42|92.34|92.34|92.18|92.48|92.35|92.34|92.13|8509
1655794930000|2022-06-21 07:02:10|92.33|92.19|92.3|92.18|92.4|92.2|92.28|92.12|150
1655794940000|2022-06-21 07:02:20|92.31|92.19|92.31|92.19|92.31|92.19|92.29|92.18|1197
1655794950000|2022-06-21 07:02:30|92.39|92.2|92.48|92.31|92.49|92.31|92.34|92.17|24151
1655794960000|2022-06-21 07:02:40|92.49|92.34|92.49|92.35|92.49|92.35|92.49|92.31|0
1655794970000|2022-06-21 07:02:50||92.36||92.35||92.36||92.35|0
1655794980000|2022-06-21 07:03:00|92.43|92.25|92.41|92.24|92.53|92.4|92.33|92.18|6796
1655794990000|2022-06-21 07:03:10|92.42|92.25|92.31|92.24|92.46|92.3|92.3|92.12|4373
1655795000000|2022-06-21 07:03:20|92.35|92.25|92.51|92.38|92.55|92.38|92.33|92.25|17091
1655795010000|2022-06-21 07:03:30|92.46|92.3|92.44|92.32|92.5|92.32|92.35|92.22|2316
1655795020000|2022-06-21 07:03:40|92.39|92.29|92.43|92.28|92.44|92.3|92.38|92.25|21841
1655795030000|2022-06-21 07:03:50|92.44|92.29|92.43|92.29|92.44|92.32|92.41|92.27|10
1655795040000|2022-06-21 07:04:00|92.44|92.33|92.44|92.33|92.44|92.35|92.42|92.27|143127
1655795050000|2022-06-21 07:04:10|92.49|92.34|92.5|92.37|92.5|92.4|92.42|92.29|6648
1655795060000|2022-06-21 07:04:20|92.49|92.38|92.31|92.18|92.49|92.4|92.26|92.13|2412
1655795070000|2022-06-21 07:04:30|92.27|92.16|92.31|92.2|92.31|92.22|92.27|92.16|0
1655795080000|2022-06-21 07:04:40|92.28|92.21|92.31|92.22|92.31|92.22|92.28|92.2|369
1655795090000|2022-06-21 07:04:50|92.29|92.16|92.3|92.16|92.31|92.2|92.18|92.03|6790
1655795100000|2022-06-21 07:05:00|92.28|92.15|92.3|92.19|92.35|92.28|92.27|92.14|29291
1655795110000|2022-06-21 07:05:10|92.29|92.18|92.29|92.19|92.3|92.2|92.25|92.15|592
1655795120000|2022-06-21 07:05:20|92.3|92.2|92.27|92.2|92.3|92.2|92.26|92.15|50000
1655795130000|2022-06-21 07:05:30|92.25|92.15|92.2|92.12|92.25|92.15|92.17|92.12|2341
1655795140000|2022-06-21 07:05:40|92.18|92.03|92.2|92.07|92.2|92.07|92.09|91.93|1630
1655795150000|2022-06-21 07:05:50|92.21|92.08|92.29|92.15|92.3|92.2|92.2|92.07|0
1655795160000|2022-06-21 07:06:00|92.28|92.16|92.26|92.17|92.3|92.18|92.26|92.15|861
1655795170000|2022-06-21 07:06:10|92.25|92.15|92.19|92.07|92.25|92.18|92.17|92.04|0
1655795180000|2022-06-21 07:06:20|92.16|92.04|92.04|91.95|92.19|92.05|92.04|91.95|3831
1655795190000|2022-06-21 07:06:30|92.06|91.94|92.11|91.97|92.12|91.97|91.99|91.85|1309
1655795200000|2022-06-21 07:06:40|92.12|91.98|92.18|92.06|92.21|92.08|92.1|91.97|0
1655795210000|2022-06-21 07:06:50|92.17|92.05|92.07|91.91|92.17|92.05|92.02|91.86|0
1655795220000|2022-06-21 07:07:00|92.08|91.92|92.07|91.91|92.09|91.94|91.97|91.88|1805
1655795230000|2022-06-21 07:07:10|92.06|91.9|92|91.93|92.07|91.93|91.98|91.85|95
1655795240000|2022-06-21 07:07:20|91.99|91.89|91.94|91.79|92|91.89|91.91|91.74|10465
1655795250000|2022-06-21 07:07:30|91.89|91.78|91.86|91.76|91.94|91.8|91.86|91.73|479
1655795260000|2022-06-21 07:07:40|91.93|91.77|91.77|91.64|91.94|91.8|91.77|91.64|0
1655795270000|2022-06-21 07:07:50|91.81|91.63|91.72|91.61|91.82|91.68|91.72|91.58|369
1655795280000|2022-06-21 07:08:00|91.79|91.62|91.75|91.59|91.81|91.66|91.71|91.57|841
1655795290000|2022-06-21 07:08:10|91.69|91.58|91.81|91.65|91.81|91.65|91.66|91.54|8630
1655795300000|2022-06-21 07:08:20|91.79|91.64|91.81|91.66|91.81|91.66|91.72|91.6|21007
1655795310000|2022-06-21 07:08:30|91.79|91.67|91.9|91.75|91.93|91.78|91.79|91.67|6927
1655795320000|2022-06-21 07:08:40|91.89|91.73|91.88|91.76|91.93|91.78|91.87|91.72|9178
1655795330000|2022-06-21 07:08:50|91.89|91.77|91.89|91.76|91.89|91.77|91.86|91.76|421
1655795340000|2022-06-21 07:09:00|91.88|91.77|91.99|91.89|92|91.89|91.88|91.77|1962
1655795350000|2022-06-21 07:09:10|91.96|91.87|91.93|91.82|91.99|91.89|91.92|91.78|1211
1655795360000|2022-06-21 07:09:20||91.81||91.82||91.82||91.8|1000
1655795370000|2022-06-21 07:09:30|91.99|91.89|91.8|91.71|92.02|91.89|91.8|91.7|1106
1655795380000|2022-06-21 07:09:40|91.81|91.69|91.75|91.62|91.84|91.69|91.72|91.59|0
1655795390000|2022-06-21 07:09:50|91.71|91.61|91.68|91.55|91.71|91.62|91.66|91.52|24179
1655795400000|2022-06-21 07:10:00|91.67|91.54|91.68|91.6|91.68|91.6|91.66|91.53|0
1655795410000|2022-06-21 07:10:10|91.75|91.62|91.6|91.49|91.79|91.65|91.57|91.49|8149
1655795420000|2022-06-21 07:10:20|91.63|91.5|91.66|91.56|91.69|91.56|91.63|91.5|0
1655795430000|2022-06-21 07:10:30|91.69|91.54|91.63|91.49|91.69|91.55|91.59|91.49|0
1655795440000|2022-06-21 07:10:40|91.66|91.5|91.68|91.56|91.73|91.61|91.62|91.49|600
1655795450000|2022-06-21 07:10:50|91.67|91.53|91.63|91.52|91.69|91.54|91.63|91.51|4000
1655795460000|2022-06-21 07:11:00|91.61|91.51|91.64|91.53|91.67|91.55|91.61|91.51|3215
1655795470000|2022-06-21 07:11:10|91.63|91.52|91.67|91.54|91.67|91.54|91.6|91.52|0
1655795480000|2022-06-21 07:11:20|91.63|91.55|91.78|91.65|91.79|91.65|91.49|91.36|198074
1655795490000|2022-06-21 07:11:30|91.76|91.66|91.78|91.65|91.86|91.72|91.71|91.56|12808
1655795500000|2022-06-21 07:11:40|91.79|91.66|91.99|91.85|91.99|91.85|91.79|91.66|3576
1655795510000|2022-06-21 07:11:50|91.98|91.86|91.99|91.86|92.04|91.91|91.94|91.82|4898
1655795520000|2022-06-21 07:12:00|92|91.87|91.99|91.87|92.01|91.89|91.99|91.87|123
1655795530000|2022-06-21 07:12:10|92|91.88|92.04|91.95|92.05|91.95|92|91.86|1615
1655795540000|2022-06-21 07:12:20|92.05|91.96|92.05|91.95|92.09|91.99|92.04|91.94|603
1655795550000|2022-06-21 07:12:30|92.07|91.96|91.98|91.84|92.07|91.97|91.94|91.82|12979
1655795560000|2022-06-21 07:12:40|91.97|91.83|91.92|91.83|91.97|91.84|91.91|91.83|0
1655795570000|2022-06-21 07:12:50|91.94|91.84|91.98|91.88|91.98|91.89|91.92|91.82|10
1655795580000|2022-06-21 07:13:00|91.97|91.86|91.98|91.9|92.02|91.91|91.96|91.84|1184
1655795590000|2022-06-21 07:13:10|92|91.91|92.05|91.95|92.05|91.95|92|91.91|5883
1655795600000|2022-06-21 07:13:20|92.04|91.93|92.13|92|92.13|92|92.03|91.92|0
1655795610000|2022-06-21 07:13:30|92.14|91.99|92.12|92|92.15|92.04|92.09|91.97|32630
1655795620000|2022-06-21 07:13:40|92.11|91.99|92.12|92.03|92.12|92.03|92.1|91.99|3178
1655795630000|2022-06-21 07:13:50|92.11||92.09||92.11||92.09||0
1655795640000|2022-06-21 07:14:00|92.15|91.99|92.2|92.1|92.2|92.1|92.15|91.99|913
1655795650000|2022-06-21 07:14:10|92.17|92.09|92.21|92.13|92.25|92.15|92.17|92.08|20000
1655795660000|2022-06-21 07:14:20|92.2|92.12|92.21|92.11|92.21|92.12|92.15|92.06|3935
1655795670000|2022-06-21 07:14:30|92.23|92.12|92.23|92.12|92.23|92.14|92.2|92.08|2
1655795680000|2022-06-21 07:14:40|92.25|92.13|92.33|92.22|92.33|92.22|92.22|92.1|1500
1655795690000|2022-06-21 07:14:50|92.34|92.23|92.36|92.25|92.39|92.27|92.32|92.22|0
1655795700000|2022-06-21 07:15:00|92.38|92.27|92.49|92.34|92.51|92.39|92.37|92.25|126
1655795710000|2022-06-21 07:15:10|92.46|92.33|92.47|92.36|92.49|92.37|92.41|92.33|3442
1655795720000|2022-06-21 07:15:20|92.43|92.37|92.59|92.49|92.63|92.5|92.43|92.37|29560
1655795730000|2022-06-21 07:15:30|92.58|92.46|92.52|92.43|92.59|92.48|92.47|92.43|38499
1655795740000|2022-06-21 07:15:40|92.53|92.45|92.53|92.43|92.57|92.45|92.51|92.43|5
1655795750000|2022-06-21 07:15:50|92.56|92.44|92.53|92.43|92.57|92.46|92.53|92.43|0
1655795760000|2022-06-21 07:16:00|||||||||2704
1655795770000|2022-06-21 07:16:10|92.52|92.39|92.47|92.38|92.53|92.41|92.41|92.34|7050
1655795780000|2022-06-21 07:16:20|92.46|92.35|92.53|92.45|92.53|92.47|92.45|92.34|11514
1655795790000|2022-06-21 07:16:30|92.52|92.43|92.59|92.5|92.62|92.51|92.48|92.39|6255
1655795800000|2022-06-21 07:16:40|92.6|92.51|92.64|92.54|92.65|92.58|92.6|92.47|4698
1655795820000|2022-06-21 07:17:00|92.63|92.52|92.55|92.49|92.63|92.52|92.55|92.49|1508
1655795830000|2022-06-21 07:17:10|92.54|92.43|92.56|92.46|92.58|92.49|92.51|92.41|6392
1655795840000|2022-06-21 07:17:20|92.53|92.47|92.65|92.56|92.65|92.62|92.53|92.47|32823
1655795850000|2022-06-21 07:17:30||92.59||92.6||92.6||92.59|5366
1655795860000|2022-06-21 07:17:40|92.72|92.62|92.72|92.61|92.74|92.63|92.72|92.61|149
1655795870000|2022-06-21 07:17:50|92.71|92.56|92.74|92.66|92.74|92.66|92.67|92.56|4450
1655795880000|2022-06-21 07:18:00|92.75|92.67|92.79|92.69|92.82|92.72|92.74|92.63|2697
1655795890000|2022-06-21 07:18:10|92.8|92.68|92.79|92.68|92.81|92.71|92.73|92.66|6661
1655795900000|2022-06-21 07:18:20|92.78|92.67|92.81|92.74|92.81|92.76|92.77|92.67|0
1655795910000|2022-06-21 07:18:30|92.8|92.71|92.66|92.58|92.81|92.71|92.65|92.56|13462
1655795920000|2022-06-21 07:18:40|92.64|92.56|92.65|92.56|92.66|92.56|92.61|92.56|0
1655795930000|2022-06-21 07:18:50|92.67|92.57|92.67|92.6|92.67|92.61|92.65|92.57|0
1655795940000|2022-06-21 07:19:00|92.74|92.62|92.66|92.56|92.77|92.66|92.62|92.56|1854
1655795950000|2022-06-21 07:19:10|92.65|92.57|92.68|92.58|92.7|92.58|92.65|92.56|10000
1655795960000|2022-06-21 07:19:20|92.69|92.59|92.68|92.59|92.7|92.59|92.64|92.59|60
1655795970000|2022-06-21 07:19:30|92.63|92.6|92.82|92.72|92.89|92.8|92.63|92.6|12139
1655795980000|2022-06-21 07:19:40|92.79|92.69|92.74|92.63|92.81|92.69|92.73|92.63|2021
1655795990000|2022-06-21 07:19:50|||||||||268
1655796000000|2022-06-21 07:20:00|92.71|92.6|92.54|92.42|92.73|92.6|92.52|92.42|11059
1655796010000|2022-06-21 07:20:10|92.52|92.43|92.49|92.39|92.54|92.44|92.48|92.37|15687
1655796020000|2022-06-21 07:20:20|92.5|92.41|92.51|92.43|92.51|92.45|92.49|92.41|5305
1655796030000|2022-06-21 07:20:30|92.5|92.42|92.43|92.35|92.5|92.42|92.43|92.33|1
1655796040000|2022-06-21 07:20:40|92.42|92.31|92.3|92.23|92.43|92.33|92.3|92.19|0
1655796050000|2022-06-21 07:20:50|92.31|92.24|92.31|92.25|92.31|92.26|92.31|92.23|27144
1655796060000|2022-06-21 07:21:00|92.3|92.19|92.33|92.23|92.33|92.26|92.3|92.19|3610
1655796070000|2022-06-21 07:21:10|92.32|92.22|92.29|92.19|92.32|92.22|92.29|92.19|0
1655796080000|2022-06-21 07:21:20|92.28|92.13|92.26|92.14|92.28|92.14|92.26|92.13|0
1655796090000|2022-06-21 07:21:30|92.23|92.11|92.22|92.11|92.24|92.11|92.21|92.09|0
1655796100000|2022-06-21 07:21:40|92.21|92.1|92.2|92.12|92.21|92.15|92.2|92.1|6510
1655796110000|2022-06-21 07:21:50|92.22|92.11|92.24|92.17|92.29|92.19|92.22|92.11|10388
1655796120000|2022-06-21 07:22:00|92.25|92.18|92.32|92.24|92.32|92.24|92.23|92.17|9
1655796130000|2022-06-21 07:22:10|92.33|92.22|92.38|92.27|92.4|92.31|92.33|92.22|4
1655796140000|2022-06-21 07:22:20|92.35|92.26|92.33|92.26|92.38|92.28|92.33|92.26|12958
1655796150000|2022-06-21 07:22:30|92.35|92.27|92.35|92.26|92.36|92.27|92.35|92.26|2147
1655796160000|2022-06-21 07:22:40|92.32|92.27|92.34|92.26|92.38|92.28|92.32|92.26|4
1655796170000|2022-06-21 07:22:50|92.31|92.21|92.04|91.96|92.31|92.21|92.04|91.95|11508
1655796180000|2022-06-21 07:23:00|92.08|91.95|92.16|92.04|92.17|92.06|92.07|91.95|45794
1655796190000|2022-06-21 07:23:10|92.15|92.05|92.01|91.95|92.15|92.05|92.01|91.95|4
1655796200000|2022-06-21 07:23:20|92.04|91.97|92.09|91.99|92.16|92.06|92|91.97|35062
1655796210000|2022-06-21 07:23:30|92.08|91.98|92.08|92|92.09|92.02|92|91.96|15021
1655796220000|2022-06-21 07:23:40|92.09|92.01|92.09|92.03|92.09|92.03|92.09|92.01|0
1655796230000|2022-06-21 07:23:50|92.13|92.06|92.16|92.07|92.18|92.11|92.13|92.06|1126
1655796240000|2022-06-21 07:24:00|92.13|92.08|92.15|92.1|92.2|92.11|92.13|92.07|16
1655796250000|2022-06-21 07:24:10|92.18|92.11|92.21|92.13|92.24|92.14|92.18|92.11|0
1655796260000|2022-06-21 07:24:20|92.2|92.1|92.26|92.19|92.28|92.2|92.19|92.1|0
1655796270000|2022-06-21 07:24:30|92.27|92.2|92.33|92.24|92.33|92.26|92.25|92.19|0
1655796280000|2022-06-21 07:24:40|92.32|92.22|92.32|92.21|92.33|92.26|92.3|92.2|0
1655796290000|2022-06-21 07:24:50|92.3|92.24|92.32|92.21|92.33|92.26|92.29|92.2|0
1655796300000|2022-06-21 07:25:00|92.3|92.24|92.49|92.38|92.5|92.41|92.3|92.21|400
1655796310000|2022-06-21 07:25:10|92.48|92.36|92.45|92.37|92.53|92.44|92.44|92.35|10413
1655796320000|2022-06-21 07:25:20|92.46|92.33|92.39|92.35|92.46|92.35|92.39|92.33|1144
1655796330000|2022-06-21 07:25:30|92.38|92.33|92.42|92.32|92.46|92.36|92.33|92.23|9230
1655796340000|2022-06-21 07:25:40|92.43|92.35|92.42|92.33|92.44|92.35|92.42|92.32|0
1655796350000|2022-06-21 07:25:50|92.41|92.32|92.4|92.32|92.41|92.32|92.39|92.32|100
1655796360000|2022-06-21 07:26:00|92.39|92.29|92.38|92.28|92.39|92.29|92.32|92.22|2960
1655796370000|2022-06-21 07:26:10|92.37|92.27|92.31|92.2|92.37|92.27|92.3|92.2|1067
1655796380000|2022-06-21 07:26:20||92.21||92.26||92.26||92.21|20000
1655796390000|2022-06-21 07:26:30|92.3||92.29||92.31||92.29||4000
1655796400000|2022-06-21 07:26:40|||||||||390
1655796410000|2022-06-21 07:26:50|92.31|92.27|92.23|92.14|92.31|92.28|92.18|92.11|17279
1655796420000|2022-06-21 07:27:00|92.24|92.15|92.38|92.28|92.44|92.35|92.24|92.15|23494
1655796430000|2022-06-21 07:27:10|92.39|92.29|92.38|92.3|92.49|92.4|92.37|92.28|3119
1655796440000|2022-06-21 07:27:20|92.39|92.32|92.43|92.34|92.44|92.37|92.39|92.3|20
1655796450000|2022-06-21 07:27:30|92.44|92.33|92.43|92.34|92.44|92.36|92.41|92.31|905
1655796460000|2022-06-21 07:27:40|92.44|92.32|92.44|92.34|92.45|92.36|92.43|92.32|0
1655796470000|2022-06-21 07:27:50|92.45|92.33|92.45|92.36|92.45|92.36|92.43|92.33|11285
1655796480000|2022-06-21 07:28:00|92.44|92.35|92.44|92.35|92.47|92.39|92.38|92.3|4500
1655796490000|2022-06-21 07:28:10|92.45|92.36|92.42|92.32|92.46|92.38|92.37|92.28|3062
1655796500000|2022-06-21 07:28:20|92.41|92.31|92.38|92.27|92.41|92.31|92.38|92.26|0
1655796510000|2022-06-21 07:28:30|92.39|92.28|92.38|92.28|92.41|92.33|92.36|92.27|0
1655796520000|2022-06-21 07:28:40|92.39|92.29|92.39|92.31|92.4|92.32|92.37|92.29|5
1655796530000|2022-06-21 07:28:50|92.37|92.29|92.39|92.29|92.39|92.32|92.36|92.27|0
1655796540000|2022-06-21 07:29:00|92.4|92.32|92.34|92.24|92.4|92.35|92.31|92.23|0
1655796550000|2022-06-21 07:29:10|92.33|92.21|92.3|92.21|92.33|92.23|92.29|92.2|3000
1655796560000|2022-06-21 07:29:20|92.31|92.22|92.25|92.18|92.31|92.25|92.25|92.18|2410
1655796570000|2022-06-21 07:29:30|92.24|92.17|92.22|92.14|92.24|92.17|92.22|92.12|0
1655796580000|2022-06-21 07:29:40|92.21|92.16|92.21|92.13|92.21|92.16|92.21|92.12|0
1655796590000|2022-06-21 07:29:50|92.2|92.11|92.25|92.16|92.25|92.19|92.2|92.1|1364
1655796600000|2022-06-21 07:30:00|92.24|92.15|92.21|92.15|92.24|92.15|92.21|92.13|0
1655796610000|2022-06-21 07:30:10|92.2|92.11|92.14|92.06|92.2|92.11|92.14|92.04|711
1655796620000|2022-06-21 07:30:20|92.16|92.04|92.2|92.11|92.28|92.2|92.16|92.04|3903
1655796630000|2022-06-21 07:30:30|92.21|92.15|92.21|92.11|92.23|92.15|92.21|92.1|40
1655796640000|2022-06-21 07:30:40|92.2|92.1|92.24|92.14|92.24|92.16|92.19|92.1|0
1655796650000|2022-06-21 07:30:50|92.23|92.16|92.23|92.14|92.28|92.2|92.22|92.11|2580
1655796660000|2022-06-21 07:31:00|92.25|92.17|92.39|92.31|92.4|92.33|92.25|92.16|0
1655796670000|2022-06-21 07:31:10|92.38|92.29|92.4|92.31|92.4|92.35|92.37|92.28|0
1655796680000|2022-06-21 07:31:20|92.45|92.32|92.45|92.37|92.49|92.4|92.4|92.29|5145
1655796690000|2022-06-21 07:31:30|92.46|92.36|92.44|92.34|92.47|92.39|92.44|92.34|0
1655796700000|2022-06-21 07:31:40|92.45|92.35|92.4|92.32|92.46|92.36|92.39|92.3|40
1655796710000|2022-06-21 07:31:50|92.41|92.33|92.43|92.34|92.43|92.34|92.41|92.33|0
1655796720000|2022-06-21 07:32:00|92.44|92.36|92.42|92.34|92.44|92.37|92.42|92.33|80
1655796730000|2022-06-21 07:32:10|92.43|92.32|92.28|92.2|92.44|92.32|92.25|92.17|12
1655796740000|2022-06-21 07:32:20|92.3|92.21|92.41|92.33|92.42|92.35|92.28|92.19|0
1655796750000|2022-06-21 07:32:30|92.42|92.31|92.38|92.3|92.42|92.31|92.36|92.27|0
1655796760000|2022-06-21 07:32:40|92.39|92.31|92.44|92.35|92.46|92.38|92.39|92.29|10000
1655796770000|2022-06-21 07:32:50|92.43|92.34|92.38|92.28|92.44|92.34|92.35|92.26|0
1655796780000|2022-06-21 07:33:00|92.37|92.3|92.5|92.41|92.58|92.5|92.37|92.27|1692
1655796790000|2022-06-21 07:33:10|92.51|92.42|92.51|92.41|92.54|92.45|92.51|92.4|0
1655796800000|2022-06-21 07:33:20|92.5|92.42|92.48|92.39|92.5|92.42|92.45|92.36|680
1655796810000|2022-06-21 07:33:30|92.47|92.38|92.5|92.42|92.53|92.45|92.47|92.38|418
1655796820000|2022-06-21 07:33:40|92.49|92.41|92.49|92.39|92.5|92.42|92.49|92.38|0
1655796830000|2022-06-21 07:33:50|92.48|92.38|92.47|92.36|92.48|92.39|92.46|92.36|1063
1655796840000|2022-06-21 07:34:00|92.48|92.37|92.45|92.36|92.48|92.38|92.45|92.35|10
1655796850000|2022-06-21 07:34:10|92.46|92.35|92.3|92.21|92.47|92.37|92.29|92.19|0
1655796860000|2022-06-21 07:34:20|92.29|92.2|92.33|92.24|92.34|92.24|92.29|92.19|100
1655796870000|2022-06-21 07:34:30|92.34|92.25|92.4|92.31|92.44|92.36|92.33|92.23|107
1655796880000|2022-06-21 07:34:40|92.41|92.32|92.37|92.28|92.43|92.35|92.36|92.27|200
1655796890000|2022-06-21 07:34:50|92.36|92.27|92.35|92.27|92.36|92.3|92.34|92.26|0
1655796900000|2022-06-21 07:35:00|92.36|92.28|92.39|92.3|92.4|92.32|92.33|92.27|0
1655796910000|2022-06-21 07:35:10|92.4|92.29|92.48|92.4|92.49|92.41|92.4|92.29|0
1655796920000|2022-06-21 07:35:20|92.47|92.39|92.4|92.32|92.47|92.39|92.4|92.29|0
1655796930000|2022-06-21 07:35:30|92.39|92.29|92.44|92.34|92.44|92.35|92.37|92.28|4329
1655796940000|2022-06-21 07:35:40||92.32||92.35||92.36||92.32|0
1655796950000|2022-06-21 07:35:50|92.45|92.37|92.5|92.41|92.5|92.41|92.45|92.36|1040
1655796960000|2022-06-21 07:36:00|92.48|92.4|92.49|92.4|92.5|92.41|92.46|92.37|0
1655796970000|2022-06-21 07:36:10|92.5|92.39|92.5|92.41|92.5|92.42|92.5|92.39|531
1655796980000|2022-06-21 07:36:20|92.51|92.43|92.61|92.53|92.61|92.54|92.5|92.41|0
1655796990000|2022-06-21 07:36:30|92.6|92.51|92.48|92.43|92.63|92.55|92.48|92.42|1762
1655797000000|2022-06-21 07:36:40|92.5|92.44|92.47|92.42|92.5|92.45|92.46|92.39|10466
1655797010000|2022-06-21 07:36:50||92.39||92.4||92.4||92.39|0
1655797020000|2022-06-21 07:37:00|92.46|92.42|92.45|92.4|92.46|92.43|92.45|92.4|0
1655797030000|2022-06-21 07:37:10|92.47|92.41|92.62|92.53|92.62|92.55|92.45|92.41|42189
1655797040000|2022-06-21 07:37:20|92.61|92.51|92.56|92.5|92.61|92.55|92.56|92.48|0
1655797050000|2022-06-21 07:37:30|92.55|92.51|92.55|92.5|92.55|92.51|92.55|92.5|228
1655797060000|2022-06-21 07:37:40|92.54||92.54||92.54||92.54||2180
1655797070000|2022-06-21 07:37:50|92.56|92.51|92.6|92.51|92.64|92.57|92.56|92.5|2582
1655797080000|2022-06-21 07:38:00|92.61|92.54|92.64|92.56|92.71|92.63|92.61|92.52|3065
1655797090000|2022-06-21 07:38:10|92.63|92.57|92.65|92.57|92.66|92.58|92.63|92.56|0
1655797100000|2022-06-21 07:38:20|92.64|92.56|92.58|92.48|92.64|92.56|92.57|92.47|5151
1655797110000|2022-06-21 07:38:30|92.57|92.47|92.57|92.48|92.58|92.48|92.55|92.45|0
1655797120000|2022-06-21 07:38:40|92.58|92.49|92.64|92.57|92.68|92.59|92.58|92.49|0
1655797130000|2022-06-21 07:38:50|92.65|92.56|92.72|92.62|92.72|92.62|92.63|92.56|0
1655797140000|2022-06-21 07:39:00|92.71|92.63|92.58|92.49|92.72|92.64|92.58|92.49|0
1655797150000|2022-06-21 07:39:10|92.59|92.5|92.58|92.52|92.61|92.53|92.57|92.48|3243
1655797160000|2022-06-21 07:39:20|92.59|92.53|92.6|92.52|92.61|92.54|92.58|92.52|1564
1655797170000|2022-06-21 07:39:30|92.61|92.54|92.66|92.57|92.69|92.61|92.61|92.52|0
1655797180000|2022-06-21 07:39:40|92.67|92.59|92.62|92.53|92.67|92.59|92.6|92.52|4061
1655797190000|2022-06-21 07:39:50|92.63|92.52|92.59|92.51|92.65|92.55|92.59|92.5|288
1655797200000|2022-06-21 07:40:00|92.57|92.49|92.57|92.49|92.59|92.5|92.51|92.43|3810
1655797210000|2022-06-21 07:40:10|92.58|92.5|92.56|92.47|92.6|92.52|92.53|92.46|0
1655797220000|2022-06-21 07:40:20|92.54|92.48|92.55|92.46|92.56|92.48|92.52|92.44|109
1655797230000|2022-06-21 07:40:30|92.56|92.48|92.64|92.56|92.65|92.56|92.55|92.48|35
1655797240000|2022-06-21 07:40:40|92.63|92.55|92.58|92.51|92.63|92.55|92.58|92.5|3422
1655797250000|2022-06-21 07:40:50||92.5||92.55||92.55||92.5|0
1655797260000|2022-06-21 07:41:00|92.63|92.54|92.62|92.55|92.64|92.57|92.56|92.48|174
1655797270000|2022-06-21 07:41:10|92.61|92.54|92.61|92.53|92.61|92.54|92.6|92.51|2000
1655797280000|2022-06-21 07:41:20|92.59|92.52|92.61|92.54|92.61|92.55|92.56|92.48|3463
1655797290000|2022-06-21 07:41:30|92.6|92.53|92.53|92.45|92.6|92.54|92.5|92.45|26000
1655797300000|2022-06-21 07:41:40|92.52|92.44|92.43|92.36|92.55|92.49|92.43|92.34|5020
1655797310000|2022-06-21 07:41:50|92.42|92.37|92.42|92.36|92.42|92.37|92.42|92.36|0
1655797320000|2022-06-21 07:42:00|92.4|92.33|92.38|92.31|92.4|92.33|92.38|92.29|38915
1655797330000|2022-06-21 07:42:10|92.37|92.27|92.33|92.27|92.37|92.28|92.33|92.24|0
1655797340000|2022-06-21 07:42:20||92.29||92.26||92.29||92.25|4335
1655797350000|2022-06-21 07:42:30|92.36|92.25|92.38|92.29|92.38|92.29|92.36|92.24|52197
1655797360000|2022-06-21 07:42:40|92.39|92.3|92.41|92.32|92.42|92.35|92.39|92.3|430
1655797380000|2022-06-21 07:43:00|92.4|92.33|92.44|92.35|92.45|92.38|92.4|92.32|0
1655797390000|2022-06-21 07:43:10|92.39|92.33|92.41|92.32|92.41|92.33|92.39|92.31|4871
1655797400000|2022-06-21 07:43:20|92.4|92.3|92.33|92.26|92.4|92.3|92.32|92.21|14181
1655797410000|2022-06-21 07:43:30|92.34|92.28|92.38|92.29|92.39|92.32|92.34|92.25|0
1655797420000|2022-06-21 07:43:40|92.39|92.3|92.38|92.3|92.39|92.32|92.34|92.25|0
1655797430000|2022-06-21 07:43:50|92.39||92.39||92.39||92.39||0
1655797440000|2022-06-21 07:44:00|92.41|92.29|92.4|92.32|92.41|92.32|92.39|92.29|20
1655797460000|2022-06-21 07:44:20|92.39||92.4||92.4||92.38||0
1655797470000|2022-06-21 07:44:30|92.39||92.4||92.4||92.38||0
1655797480000|2022-06-21 07:44:40|92.41|92.33|92.46|92.36|92.49|92.42|92.41|92.33|7605
1655797490000|2022-06-21 07:44:50|92.45|92.39|92.45|92.36|92.46|92.4|92.44|92.35|5637
1655797500000|2022-06-21 07:45:00|92.43|92.35|92.45|92.34|92.45|92.36|92.43|92.34|9
1655797510000|2022-06-21 07:45:10|92.41|92.35|92.39|92.31|92.42|92.35|92.39|92.29|150
1655797520000|2022-06-21 07:45:20|92.4|92.3|92.33|92.25|92.41|92.33|92.32|92.24|0
1655797530000|2022-06-21 07:45:30|92.37|92.27|92.39|92.31|92.39|92.31|92.37|92.27|1156
1655797540000|2022-06-21 07:45:40|92.41|92.32|92.39|92.31|92.41|92.32|92.39|92.31|390
1655797550000|2022-06-21 07:45:50|92.35|92.3|92.37|92.28|92.39|92.31|92.35|92.27|0
1655797560000|2022-06-21 07:46:00|92.36|92.31|92.3|92.21|92.36|92.31|92.28|92.19|193
1655797570000|2022-06-21 07:46:10|92.31|92.22|92.25|92.17|92.31|92.23|92.22|92.14|0
1655797580000|2022-06-21 07:46:20||92.15||92.15||92.17||92.15|0
1655797590000|2022-06-21 07:46:30|92.2|92.13|92.18|92.12|92.23|92.14|92.18|92.11|0
1655797600000|2022-06-21 07:46:40|92.21|92.1|92.17|92.11|92.23|92.13|92.15|92.07|1446
1655797610000|2022-06-21 07:46:50|92.16|92.09|92.2|92.11|92.2|92.11|92.16|92.08|0
1655797620000|2022-06-21 07:47:00|92.21|92.1|92.22|92.13|92.22|92.14|92.16|92.08|310
1655797630000|2022-06-21 07:47:10|92.21|92.12|92.2|92.1|92.22|92.13|92.17|92.09|1104
1655797640000|2022-06-21 07:47:20|92.17|92.11|92.17|92.11|92.17|92.12|92.17|92.1|50000
1655797650000|2022-06-21 07:47:30|92.21|92.12|92.21|92.12|92.22|92.14|92.21|92.11|6953
1655797660000|2022-06-21 07:47:40|92.18|92.1|92.21|92.1|92.21|92.1|92.18|92.09|0
1655797670000|2022-06-21 07:47:50|92.19|92.08|92.17|92.08|92.19|92.1|92.12|92.08|0
1655797680000|2022-06-21 07:48:00|92.18||92.17||92.18||92.17||0
1655797690000|2022-06-21 07:48:10|92.12||92.11||92.15||92.11||583
1655797700000|2022-06-21 07:48:20|92.1|92.03|92.04|91.99|92.1|92.03|92.04|91.99|8387
1655797710000|2022-06-21 07:48:30|92.02|91.98|92.01|91.93|92.02|91.98|92.01|91.91|608
1655797720000|2022-06-21 07:48:40|91.99|91.91|91.99|91.92|91.99|91.92|91.99|91.91|114
1655797730000|2022-06-21 07:48:50|92.01|91.91|91.95|91.89|92.01|91.92|91.95|91.88|0
1655797740000|2022-06-21 07:49:00||91.88||91.89||91.9||91.88|0
1655797750000|2022-06-21 07:49:10||91.88||91.89||91.89||91.88|0
1655797770000|2022-06-21 07:49:30|91.94|91.88|91.94|91.88|91.94|91.88|91.94|91.88|1383
1655797780000|2022-06-21 07:49:40|91.97|91.91|91.98|91.94|91.98|91.94|91.97|91.91|3302
1655797790000|2022-06-21 07:49:50|||||||||4624
1655797800000|2022-06-21 07:50:00|92.01|91.95|92.08|91.99|92.09|91.99|92.01|91.95|4756
1655797810000|2022-06-21 07:50:10|92.06|91.98|92.06|91.97|92.06|91.98|92.06|91.96|50108
1655797820000|2022-06-21 07:50:20||91.96||91.96||91.97||91.96|1070
1655797830000|2022-06-21 07:50:30|92.07|92|92.06|91.99|92.07|92|92.06|91.96|0
1655797840000|2022-06-21 07:50:40|92.07|92|92.08|92|92.09|92|92.07|91.99|0
1655797850000|2022-06-21 07:50:50|92.07||92.07||92.07||92.07||0
1655797860000|2022-06-21 07:51:00|92.03||92.03||92.03||92.03||0
1655797870000|2022-06-21 07:51:10|||||||||3
1655797880000|2022-06-21 07:51:20|92.09|92.01|92.13|92.05|92.14|92.05|92.09|92.01|3807
1655797890000|2022-06-21 07:51:30|92.14|92.06|92.13|92.05|92.14|92.06|92.13|92.05|0
1655797900000|2022-06-21 07:51:40|92.14|92.06|92.19|92.09|92.19|92.09|92.12|92.05|217
1655797910000|2022-06-21 07:51:50|92.2|92.11|92.22|92.15|92.25|92.17|92.19|92.1|0
1655797920000|2022-06-21 07:52:00|92.23|92.16|92.27|92.22|92.31|92.23|92.22|92.16|3600
1655797930000|2022-06-21 07:52:10||92.23||92.23||92.23||92.22|10
1655797940000|2022-06-21 07:52:20|92.31|92.24|92.4|92.31|92.4|92.31|92.31|92.24|701
1655797950000|2022-06-21 07:52:30|92.42|92.32|92.35|92.31|92.42|92.33|92.35|92.3|2358
1655797960000|2022-06-21 07:52:40|92.33|92.27|92.32|92.24|92.35|92.27|92.31|92.23|3042
1655797970000|2022-06-21 07:52:50|||||||||3000
1655797980000|2022-06-21 07:53:00|92.31||92.32||92.32||92.31||2
1655797990000|2022-06-21 07:53:10|92.31|92.23|92.29|92.25|92.31|92.25|92.29|92.21|0
1655798000000|2022-06-21 07:53:20|92.28|92.21|92.32|92.27|92.32|92.28|92.27|92.19|19
1655798010000|2022-06-21 07:53:30|92.35|92.3|92.35|92.27|92.35|92.3|92.34|92.27|202
1655798020000|2022-06-21 07:53:40||92.28||92.29||92.29||92.27|10
1655798030000|2022-06-21 07:53:50||92.3||92.3||92.3||92.27|11
1655798040000|2022-06-21 07:54:00|92.34|92.29|92.34|92.3|92.34|92.31|92.34|92.27|6
1655798050000|2022-06-21 07:54:10||92.28||92.3||92.3||92.28|0
1655798060000|2022-06-21 07:54:20|92.37|92.31|92.36|92.29|92.4|92.35|92.34|92.28|633
1655798080000|2022-06-21 07:54:40|92.35|92.28|92.27|92.17|92.35|92.28|92.25|92.16|13838
1655798090000|2022-06-21 07:54:50|92.26|92.18|92.26|92.18|92.26|92.23|92.26|92.17|0
1655798100000|2022-06-21 07:55:00||92.17||92.18||92.18||92.17|107
1655798110000|2022-06-21 07:55:10|92.25|92.17|92.2|92.13|92.25|92.17|92.19|92.12|35
1655798120000|2022-06-21 07:55:20|92.19|92.12|92.19|92.11|92.2|92.12|92.18|92.1|0
1655798130000|2022-06-21 07:55:30|92.18|92.08|92.15|92.08|92.18|92.1|92.15|92.08|0
1655798140000|2022-06-21 07:55:40|92.14|92.07|92.13|92.05|92.14|92.07|92.13|92.04|0
1655798150000|2022-06-21 07:55:50||92.08||92.06||92.08||92.05|2
1655798160000|2022-06-21 07:56:00|||||||||5715
1655798170000|2022-06-21 07:56:10|92.06|92.05|92.13|92.06|92.13|92.07|92.06|92.05|28380
1655798180000|2022-06-21 07:56:20|92.14|92.09|92.19|92.15|92.19|92.16|92.14|92.09|10399
1655798190000|2022-06-21 07:56:30|||||||||91
1655798200000|2022-06-21 07:56:40|92.2|92.18|92.22|92.18|92.26|92.18|92.2|92.16|10531
1655798210000|2022-06-21 07:56:50|92.23||92.23||92.24||92.22||0
1655798220000|2022-06-21 07:57:00|92.24||92.22||92.25||92.22||46
1655798230000|2022-06-21 07:57:10|92.24||92.22||92.26||92.22||0
1655798240000|2022-06-21 07:57:20|92.21||92.23||92.23||92.21||0
1655798250000|2022-06-21 07:57:30|92.24|92.19|92.23|92.18|92.26|92.19|92.23|92.18|4314
1655798260000|2022-06-21 07:57:40|92.24||92.23||92.24||92.23||0
1655798270000|2022-06-21 07:57:50|92.24||92.24||92.24||92.24||0
1655798280000|2022-06-21 07:58:00|92.25||92.23||92.26||92.23||0
1655798290000|2022-06-21 07:58:10|92.24|92.19|92.33|92.26|92.33|92.26|92.22|92.19|4819
1655798300000|2022-06-21 07:58:20|92.32|92.25|92.21|92.14|92.32|92.25|92.21|92.14|2854
1655798310000|2022-06-21 07:58:30|92.22|92.13|92.21|92.16|92.24|92.16|92.21|92.13|62
1655798320000|2022-06-21 07:58:40|92.23|92.17|92.23|92.18|92.23|92.19|92.23|92.17|4544
1655798330000|2022-06-21 07:58:50|92.22|92.17|92.23|92.19|92.23|92.2|92.22|92.15|1129
1655798340000|2022-06-21 07:59:00|92.26|92.21|92.33|92.25|92.33|92.26|92.26|92.21|6413
1655798350000|2022-06-21 07:59:10|92.32|92.24|92.3|92.23|92.32|92.24|92.29|92.2|26
1655798360000|2022-06-21 07:59:20|92.29|92.24|92.33|92.25|92.34|92.27|92.29|92.24|0
1655798370000|2022-06-21 07:59:30|92.31|92.26|92.33|92.25|92.34|92.27|92.31|92.25|0
1655798380000|2022-06-21 07:59:40|92.34|92.26|92.37|92.31|92.37|92.31|92.34|92.25|1995
1655798390000|2022-06-21 07:59:50|92.36|92.3|92.35|92.3|92.36|92.3|92.35|92.25|10
1655798400000|2022-06-21 08:00:00|92.33|92.27|92.28|92.23|92.33|92.27|92.28|92.2|209
1655798410000|2022-06-21 08:00:10|92.27|92.22|92.29|92.22|92.31|92.24|92.26|92.2|4902
1655798420000|2022-06-21 08:00:20|92.27|92.21|92.28|92.21|92.28|92.21|92.27|92.19|0
1655798430000|2022-06-21 08:00:30|92.29|92.22|92.22|92.17|92.3|92.23|92.22|92.16|3690
1655798440000|2022-06-21 08:00:40||92.16||92.15||92.16||92.15|0
1655798450000|2022-06-21 08:00:50|92.25|92.17|92.31|92.24|92.32|92.25|92.25|92.17|0
1655798460000|2022-06-21 08:01:00|92.32|92.25|92.35|92.29|92.36|92.29|92.29|92.25|0
1655798470000|2022-06-21 08:01:10||92.28||92.27||92.28||92.27|2616
1655798480000|2022-06-21 08:01:20|92.37|92.28|92.37|92.3|92.38|92.3|92.37|92.28|2155
1655798490000|2022-06-21 08:01:30|92.35|92.29|92.31|92.24|92.37|92.29|92.31|92.24|11
1655798500000|2022-06-21 08:01:40|92.33|92.25|92.34|92.27|92.35|92.27|92.33|92.25|0
1655798510000|2022-06-21 08:01:50|92.33||92.33||92.33||92.33||0
1655798520000|2022-06-21 08:02:00|92.34|92.28|92.4|92.34|92.4|92.34|92.34|92.28|10
1655798530000|2022-06-21 08:02:10|92.41|92.35|92.42|92.34|92.43|92.35|92.39|92.34|0
1655798540000|2022-06-21 08:02:20|92.39|92.33|92.33|92.25|92.4|92.33|92.33|92.25|8216
1655798550000|2022-06-21 08:02:30|92.34|92.26|92.41|92.33|92.42|92.34|92.34|92.26|0
1655798560000|2022-06-21 08:02:40|92.42|92.35|92.43|92.33|92.43|92.35|92.42|92.33|3600
1655798570000|2022-06-21 08:02:50|92.42||92.42||92.42||92.42||0
1655798580000|2022-06-21 08:03:00|92.39||92.41||92.41||92.39||5626
1655798590000|2022-06-21 08:03:10|92.37|92.31|92.3|92.23|92.37|92.31|92.3|92.22|2243
1655798600000|2022-06-21 08:03:20|92.31|92.25|92.29|92.23|92.32|92.25|92.29|92.23|0
1655798610000|2022-06-21 08:03:30|92.31|92.24|92.34|92.31|92.34|92.31|92.29|92.24|2440
1655798620000|2022-06-21 08:03:40||92.29||92.29||92.3||92.27|0
1655798650000|2022-06-21 08:04:10|92.39|92.31|92.4|92.33|92.4|92.34|92.39|92.29|846
1655798660000|2022-06-21 08:04:20|92.38|92.31|92.38|92.31|92.38|92.32|92.36|92.29|998
1655798670000|2022-06-21 08:04:30||92.32||92.29||92.32||92.29|0
1655798680000|2022-06-21 08:04:40|92.37||92.36||92.37||92.36||0
1655798700000|2022-06-21 08:05:00|92.37|92.3|92.43|92.38|92.43|92.4|92.37|92.3|365
1655798710000|2022-06-21 08:05:10|92.46|92.39|92.43|92.38|92.48|92.41|92.43|92.36|3434
1655798720000|2022-06-21 08:05:20|92.42|92.4|92.43|92.38|92.43|92.4|92.4|92.38|8017
1655798730000|2022-06-21 08:05:30|92.44|92.39|92.46|92.39|92.48|92.42|92.42|92.38|5961
1655798740000|2022-06-21 08:05:40|92.45|92.38|92.45|92.38|92.45|92.4|92.43|92.38|0
1655798750000|2022-06-21 08:05:50|92.42|92.39|92.42|92.39|92.42|92.39|92.42|92.39|0
1655798760000|2022-06-21 08:06:00||92.38||92.38||92.41||92.38|1736
1655798770000|2022-06-21 08:06:10||92.4||92.38||92.4||92.38|0
1655798790000|2022-06-21 08:06:30|||||||||5
1655798800000|2022-06-21 08:06:40|92.41|92.36|92.39|92.37|92.42|92.37|92.39|92.36|3589
1655798810000|2022-06-21 08:06:50||92.36||92.36||92.36||92.36|2
1655798820000|2022-06-21 08:07:00|||||||||3227
1655798830000|2022-06-21 08:07:10|92.42|92.37|92.5|92.45|92.54|92.48|92.42|92.37|2151
1655798840000|2022-06-21 08:07:20|92.51|92.46|92.52|92.47|92.53|92.47|92.51|92.45|0
1655798850000|2022-06-21 08:07:30|92.53|92.48|92.5|92.45|92.56|92.5|92.5|92.43|3000
1655798860000|2022-06-21 08:07:40||92.46||92.45||92.46||92.45|0
1655798870000|2022-06-21 08:07:50|||||||||288
1655798880000|2022-06-21 08:08:00|92.49|92.42|92.4|92.34|92.49|92.43|92.39|92.32|23049
1655798890000|2022-06-21 08:08:10||92.35||92.34||92.36||92.33|0
1655798900000|2022-06-21 08:08:20||92.35||92.35||92.35||92.33|10
1655798910000|2022-06-21 08:08:30|92.39|92.34|92.39|92.32|92.4|92.36|92.37|92.31|17
1655798920000|2022-06-21 08:08:40||92.33||92.33||92.33||92.33|9468
1655798960000|2022-06-21 08:09:20|92.38|92.32|92.36|92.31|92.38|92.32|92.33|92.29|9391
1655798970000|2022-06-21 08:09:30|92.4|92.32|92.4|92.36|92.42|92.36|92.35|92.32|12017
1655798980000|2022-06-21 08:09:40||92.33||92.34||92.37||92.33|0
1655798990000|2022-06-21 08:09:50||92.33||92.33||92.33||92.33|0
1655799000000|2022-06-21 08:10:00|92.39|92.34|92.36|92.29|92.4|92.35|92.36|92.29|107
1655799010000|2022-06-21 08:10:10|92.34|92.28|92.33|92.25|92.35|92.28|92.32|92.23|3765
1655799020000|2022-06-21 08:10:20||92.28||92.26||92.29||92.26|3806
1655799030000|2022-06-21 08:10:30|92.31|92.25|92.31|92.27|92.33|92.28|92.31|92.22|10142
1655799040000|2022-06-21 08:10:40|92.33|92.29|92.33|92.27|92.35|92.29|92.33|92.27|1030
1655799050000|2022-06-21 08:10:50|||||||||10765
1655799060000|2022-06-21 08:11:00|92.3|92.24|92.31|92.25|92.32|92.25|92.3|92.24|3675
1655799070000|2022-06-21 08:11:10|92.32|92.22|92.31|92.22|92.32|92.22|92.31|92.22|10
1655799080000|2022-06-21 08:11:20|92.32|92.23|92.31|92.23|92.32|92.26|92.31|92.22|0
1655799100000|2022-06-21 08:11:40|92.29||92.3||92.31||92.29||3
1655799110000|2022-06-21 08:11:50|92.31||92.31||92.31||92.31||8642
1655799130000|2022-06-21 08:12:10|92.29||92.29||92.29||92.27||45
1655799150000|2022-06-21 08:12:30|92.26|92.22|92.23|92.17|92.29|92.22|92.23|92.15|3004
1655799160000|2022-06-21 08:12:40||92.15||92.17||92.17||92.15|0
1655799170000|2022-06-21 08:12:50|92.24|92.15|92.2|92.13|92.24|92.15|92.2|92.13|2745
1655799180000|2022-06-21 08:13:00|92.19||92.18||92.19||92.17||357
1655799190000|2022-06-21 08:13:10|92.17|92.11|92.18|92.13|92.19|92.13|92.13|92.05|51660
1655799200000|2022-06-21 08:13:20|92.19|92.14|92.21|92.16|92.21|92.17|92.19|92.14|1823
1655799210000|2022-06-21 08:13:30|92.24|92.17|92.21|92.17|92.24|92.18|92.21|92.17|6118
1655799220000|2022-06-21 08:13:40||92.18||92.17||92.18||92.17|0
1655799230000|2022-06-21 08:13:50|92.24|92.18|92.24|92.18|92.24|92.19|92.21|92.18|2599
1655799250000|2022-06-21 08:14:10|92.23|92.19|92.21|92.13|92.23|92.21|92.2|92.13|2117
1655799260000|2022-06-21 08:14:20|92.22|92.14|92.24|92.18|92.24|92.19|92.22|92.14|0
1655799270000|2022-06-21 08:14:30|92.23|92.17|92.23|92.17|92.23|92.17|92.23|92.17|1627
1655799280000|2022-06-21 08:14:40|92.2||92.2||92.2||92.2||0
1655799290000|2022-06-21 08:14:50|92.19|92.15|92.2|92.14|92.2|92.15|92.19|92.14|0
1655799300000|2022-06-21 08:15:00|92.18|92.13|92.15|92.12|92.19|92.13|92.15|92.12|13
1655799310000|2022-06-21 08:15:10|92.16|92.13|92.19|92.13|92.2|92.14|92.16|92.12|1958
1655799320000|2022-06-21 08:15:20|92.2|92.12|92.19|92.12|92.2|92.12|92.18|92.12|0
1655799330000|2022-06-21 08:15:30|92.18||92.18||92.19||92.18||0
1655799340000|2022-06-21 08:15:40|92.17|92.09|92.15|92.07|92.17|92.09|92.13|92.05|3594
1655799350000|2022-06-21 08:15:50|92.13|92.06|92.12|92.05|92.13|92.06|92.11|92.05|0
1655799360000|2022-06-21 08:16:00|92.1|92.06|92.03|91.96|92.1|92.06|92.03|91.95|0
1655799370000|2022-06-21 08:16:10|92.02|91.95|92.02|91.96|92.02|91.96|92.02|91.94|1295
1655799380000|2022-06-21 08:16:20||91.95||91.96||91.96||91.95|0
1655799390000|2022-06-21 08:16:30|91.99|91.95|91.96|91.88|91.99|91.95|91.94|91.88|1035
1655799400000|2022-06-21 08:16:40|91.94||91.94||91.94||91.94||0
1655799410000|2022-06-21 08:16:50|91.93|91.87|91.89|91.82|91.93|91.87|91.89|91.81|2970
1655799420000|2022-06-21 08:17:00|91.88|91.81|91.88|91.8|91.89|91.81|91.88|91.79|0
1655799430000|2022-06-21 08:17:10|91.89|91.82|91.88|91.8|91.89|91.83|91.88|91.8|0
1655799440000|2022-06-21 08:17:20||91.81||91.81||91.81||91.81|1015
1655799450000|2022-06-21 08:17:30||91.8||91.81||91.81||91.8|0
1655799460000|2022-06-21 08:17:40|91.89|91.8|91.88|91.81|91.89|91.83|91.88|91.8|0
1655799470000|2022-06-21 08:17:50|91.89|91.82|91.89|91.85|91.89|91.85|91.89|91.81|1443
1655799480000|2022-06-21 08:18:00|91.91|91.87|91.9|91.84|91.93|91.87|91.9|91.83|3513
1655799500000|2022-06-21 08:18:20|91.89|91.83|91.88|91.82|91.9|91.83|91.88|91.82|700
1655799510000|2022-06-21 08:18:30|91.87|91.83|91.9|91.83|91.9|91.83|91.87|91.83|10005
1655799520000|2022-06-21 08:18:40|91.89|91.81|91.91|91.82|91.91|91.83|91.89|91.81|34
1655799530000|2022-06-21 08:18:50|91.9|91.83|91.88|91.83|91.9|91.83|91.88|91.83|3
1655799540000|2022-06-21 08:19:00|91.87|91.82|91.87|91.79|91.87|91.82|91.87|91.79|815
1655799550000|2022-06-21 08:19:10|91.88|91.8|91.88|91.82|91.88|91.82|91.88|91.8|18958
1655799560000|2022-06-21 08:19:20|91.87|91.81|91.87|91.81|91.87|91.81|91.87|91.81|0
1655799570000|2022-06-21 08:19:30|91.86|91.8|91.87|91.82|91.87|91.83|91.8|91.71|2218
1655799580000|2022-06-21 08:19:40||91.83||91.83||91.83||91.82|4500
1655799590000|2022-06-21 08:19:50|||||||||10000
1655799600000|2022-06-21 08:20:00|||||||||53
1655799630000|2022-06-21 08:20:30|91.84|91.82|92|91.92|92.01|91.92|91.84|91.8|4539
1655799640000|2022-06-21 08:20:40|91.99|91.93|92.02|91.94|92.03|91.94|91.99|91.91|0
1655799650000|2022-06-21 08:20:50|92.03|91.95|92|91.92|92.03|91.97|91.96|91.92|206
1655799660000|2022-06-21 08:21:00|91.97|91.87|91.99|91.9|91.99|91.91|91.96|91.87|38
1655799670000|2022-06-21 08:21:10|92|91.91|91.99|91.91|92.02|91.95|91.94|91.9|15225
1655799710000|2022-06-21 08:21:50|91.98|91.89|91.93|91.85|91.98|91.89|91.86|91.82|14011
1655799720000|2022-06-21 08:22:00|91.92|91.84|91.92|91.84|91.93|91.84|91.9|91.82|204
1655799730000|2022-06-21 08:22:10|91.93||91.93||91.93||91.93||600
1655799740000|2022-06-21 08:22:20|91.92|91.82|91.92|91.84|91.92|91.84|91.88|91.79|0
1655799750000|2022-06-21 08:22:30|91.9|91.83|91.9|91.81|91.9|91.83|91.89|91.79|0
1655799760000|2022-06-21 08:22:40|91.91||91.9||91.91||91.9||0
1655799770000|2022-06-21 08:22:50|91.87|91.79|91.87|91.79|91.88|91.79|91.87|91.79|0
1655799780000|2022-06-21 08:23:00|91.86|91.78|91.86|91.78|91.88|91.81|91.81|91.76|575
1655799790000|2022-06-21 08:23:10|91.87|91.79|91.99|91.91|92.03|91.96|91.87|91.78|154022
1655799800000|2022-06-21 08:23:20|91.98|91.92|91.99|91.91|91.99|91.92|91.98|91.9|0
1655799810000|2022-06-21 08:23:30|92|91.92|92.03|91.96|92.03|91.99|92|91.92|11151
1655799820000|2022-06-21 08:23:40|92.01|91.95|91.97|91.9|92.01|91.95|91.97|91.9|3253
1655799830000|2022-06-21 08:23:50|||||||||8941
1655799840000|2022-06-21 08:24:00|91.99||91.99||91.99||91.99||0
1655799860000|2022-06-21 08:24:20|91.96|91.91|91.96|91.9|91.96|91.91|91.96|91.9|19
1655799870000|2022-06-21 08:24:30|91.95|91.91|91.95|91.9|91.96|91.91|91.94|91.9|151
1655799880000|2022-06-21 08:24:40|91.96|91.91|91.96|91.9|92.02|91.93|91.92|91.9|20170
1655799890000|2022-06-21 08:24:50|91.98|91.91|92.02|91.96|92.02|91.96|91.98|91.91|1146
1655799900000|2022-06-21 08:25:00|92|91.95|92|91.94|92|91.95|92|91.91|0
1655799920000|2022-06-21 08:25:20|91.99|91.92|91.96|91.91|91.99|91.92|91.95|91.9|1381
1655799930000|2022-06-21 08:25:30||91.9||91.9||91.9||91.9|0
1655799940000|2022-06-21 08:25:40||91.91||91.91||91.92||91.91|0
1655799950000|2022-06-21 08:25:50|||||||||2
1655799960000|2022-06-21 08:26:00|91.94|91.9|91.93|91.9|91.96|91.9|91.93|91.88|21196
1655799970000|2022-06-21 08:26:10|91.91|91.88|91.81|91.77|91.93|91.9|91.8|91.73|39942
1655799980000|2022-06-21 08:26:20|91.83|91.78|91.86|91.8|91.86|91.83|91.83|91.78|2590
1655799990000|2022-06-21 08:26:30|||||||||108
1655800000000|2022-06-21 08:26:40|||||||||209
1655800020000|2022-06-21 08:27:00|91.82|91.78|91.78|91.72|91.84|91.78|91.77|91.69|15534
1655800030000|2022-06-21 08:27:10|91.77|91.73|91.78|91.73|91.78|91.74|91.74|91.73|3012
1655800040000|2022-06-21 08:27:20|91.77|91.71|91.72|91.66|91.77|91.71|91.72|91.65|16
1655800050000|2022-06-21 08:27:30|91.75|91.67|91.77|91.69|91.77|91.7|91.72|91.67|10575
1655800060000|2022-06-21 08:27:40|91.76|91.68|91.71|91.65|91.76|91.68|91.71|91.65|3232
1655800070000|2022-06-21 08:27:50|91.69|91.63|91.69|91.63|91.69|91.63|91.69|91.62|0
1655800080000|2022-06-21 08:28:00|91.68|91.61|91.71|91.63|91.71|91.63|91.66|91.57|87
1655800090000|2022-06-21 08:28:10|91.7|91.61|91.65|91.59|91.71|91.63|91.61|91.58|12574
1655800100000|2022-06-21 08:28:20|91.63|91.57|91.64|91.59|91.65|91.59|91.63|91.57|4761
1655800120000|2022-06-21 08:28:40|91.63|91.58|91.6|91.53|91.64|91.58|91.55|91.49|8476
1655800130000|2022-06-21 08:28:50||91.54||91.55||91.55||91.54|3363
1655800140000|2022-06-21 08:29:00|91.61|91.56|91.64|91.58|91.64|91.58|91.61|91.56|1131
1655800150000|2022-06-21 08:29:10||91.59||91.6||91.6||91.59|0
1655800160000|2022-06-21 08:29:20|91.65|91.62|91.71|91.64|91.75|91.65|91.65|91.61|5940
1655800170000|2022-06-21 08:29:30||91.65||91.64||91.65||91.64|0
1655800180000|2022-06-21 08:29:40|91.74|91.65|91.72|91.67|91.75|91.71|91.72|91.64|11469
1655800200000|2022-06-21 08:30:00|91.71|91.63|91.68|91.63|91.71|91.63|91.68|91.63|217
1655800210000|2022-06-21 08:30:10|91.72|91.64|91.72|91.63|91.72|91.64|91.72|91.63|352
1655800220000|2022-06-21 08:30:20|||||||||264
1655800230000|2022-06-21 08:30:30|91.68|91.64|91.68|91.63|91.68|91.64|91.68|91.63|0
1655800270000|2022-06-21 08:31:10|91.67||91.68||91.68||91.67||1618
1655800280000|2022-06-21 08:31:20|91.66||91.67||91.68||91.66||54
1655800290000|2022-06-21 08:31:30|91.68|91.64|91.72|91.68|91.77|91.68|91.68|91.64|10681
1655800300000|2022-06-21 08:31:40|91.74|91.64|91.71|91.67|91.74|91.67|91.7|91.64|711
1655800310000|2022-06-21 08:31:50|91.73||91.73||91.73||91.73||16
1655800320000|2022-06-21 08:32:00|91.74||91.74||91.74||91.74||0
1655800330000|2022-06-21 08:32:10|91.71||91.71||91.71||91.71||0
1655800360000|2022-06-21 08:32:40||91.68||91.67||91.68||91.67|0
1655800370000|2022-06-21 08:32:50|91.76|91.68|91.77|91.69|91.8|91.71|91.74|91.68|2367
1655800380000|2022-06-21 08:33:00|91.78|91.7|91.8|91.72|91.8|91.72|91.75|91.69|2969
1655800390000|2022-06-21 08:33:10|91.78|91.7|91.77|91.7|91.78|91.7|91.77|91.7|0
1655800400000|2022-06-21 08:33:20|91.78|91.71|91.8|91.71|91.8|91.71|91.78|91.71|5559
1655800410000|2022-06-21 08:33:30|||||||||401
1655800420000|2022-06-21 08:33:40|91.77|91.7|91.76|91.69|91.77|91.7|91.76|91.69|2
1655800440000|2022-06-21 08:34:00|91.75|91.67|91.72|91.67|91.75|91.67|91.72|91.67|411
1655800460000|2022-06-21 08:34:20|91.71|91.64|91.69|91.64|91.72|91.65|91.68|91.62|71
1655800480000|2022-06-21 08:34:40|91.68|91.65|91.69|91.63|91.69|91.66|91.67|91.63|0
1655800490000|2022-06-21 08:34:50|91.68||91.69||91.69||91.68||2875
1655800500000|2022-06-21 08:35:00|91.67||91.69||91.69||91.67||0
1655800510000|2022-06-21 08:35:10|91.68||91.69||91.69||91.68||6147
1655800540000|2022-06-21 08:35:40|91.73|91.64|91.83|91.77|91.83|91.77|91.73|91.64|839
1655800550000|2022-06-21 08:35:50||91.76||91.75||91.76||91.75|250
1655800560000|2022-06-21 08:36:00|91.82|91.74|91.78|91.73|91.82|91.74|91.78|91.73|2034
1655800570000|2022-06-21 08:36:10|91.79||91.78||91.79||91.78||0
1655800590000|2022-06-21 08:36:30|91.79||91.77||91.79||91.77||0
1655800620000|2022-06-21 08:37:00|91.76||91.76||91.76||91.76||0
1655800630000|2022-06-21 08:37:10|||||||||37
1655800650000|2022-06-21 08:37:30|91.75|91.74|91.76|91.7|91.76|91.74|91.73|91.68|6981
1655800660000|2022-06-21 08:37:40|91.74|91.69|91.72|91.65|91.75|91.69|91.68|91.64|711
1655800670000|2022-06-21 08:37:50|91.73|91.66|91.74|91.67|91.76|91.7|91.7|91.66|325
1655800680000|2022-06-21 08:38:00|91.73|91.68|91.73|91.67|91.73|91.68|91.73|91.67|0
1655800690000|2022-06-21 08:38:10||91.66||91.66||91.66||91.66|0
1655800700000|2022-06-21 08:38:20|91.72|91.65|91.73|91.65|91.74|91.65|91.72|91.65|0
1655800710000|2022-06-21 08:38:30|91.74|91.66|91.76|91.7|91.76|91.7|91.74|91.66|0
1655800720000|2022-06-21 08:38:40|91.77|91.71|91.9|91.82|91.9|91.82|91.77|91.71|5761
1655800730000|2022-06-21 08:38:50|91.88|91.81|91.84|91.78|91.88|91.81|91.84|91.78|0
1655800740000|2022-06-21 08:39:00|91.83|91.77|91.8|91.77|91.83|91.77|91.8|91.74|0
1655800750000|2022-06-21 08:39:10|91.79|91.74|91.77|91.74|91.79|91.74|91.77|91.74|303
1655800770000|2022-06-21 08:39:30|91.78|91.75|91.82|91.79|91.84|91.79|91.78|91.75|5127
1655800780000|2022-06-21 08:39:40||91.8||91.8||91.81||91.79|0
1655800790000|2022-06-21 08:39:50||91.79||91.78||91.79||91.78|1243
1655800800000|2022-06-21 08:40:00|91.85|91.79|91.84|91.78|91.88|91.81|91.84|91.78|402
1655800810000|2022-06-21 08:40:10|91.86|91.79|91.86|91.79|91.86|91.79|91.86|91.79|0
1655800820000|2022-06-21 08:40:20|91.87|91.8|91.88|91.82|91.88|91.82|91.87|91.8|0
1655800830000|2022-06-21 08:40:30|91.87|91.8|91.9|91.84|91.94|91.86|91.87|91.79|0
1655800840000|2022-06-21 08:40:40|91.91|91.85|91.91|91.87|91.91|91.88|91.9|91.85|2181
1655800850000|2022-06-21 08:40:50|91.9|91.85|91.94|91.88|91.96|91.9|91.89|91.84|9388
1655800860000|2022-06-21 08:41:00|91.93|91.87|91.91|91.87|91.93|91.87|91.91|91.87|1695
1655800870000|2022-06-21 08:41:10|91.89|91.84|91.89|91.87|91.91|91.87|91.87|91.84|8357
1655800880000|2022-06-21 08:41:20|||||||||431
1655800890000|2022-06-21 08:41:30|91.91|91.88|91.89|91.87|91.91|91.88|91.89|91.87|365
1655800900000|2022-06-21 08:41:40|||||||||8063
1655800920000|2022-06-21 08:42:00|91.91||91.91||91.91||91.91||8864
1655800950000|2022-06-21 08:42:30|91.9|91.84|91.91|91.84|91.91|91.84|91.9|91.84|2731
1655800960000|2022-06-21 08:42:40||91.86||91.85||91.87||91.83|1428
1655800970000|2022-06-21 08:42:50||91.86||91.86||91.87||91.86|1000
1655800980000|2022-06-21 08:43:00||91.84||91.87||91.87||91.84|5610
1655801010000|2022-06-21 08:43:30|91.9|91.84|91.9|91.85|91.9|91.85|91.89|91.83|3571
1655801030000|2022-06-21 08:43:50|||||||||30
1655801050000|2022-06-21 08:44:10|91.89|91.83|91.99|91.95|92|91.95|91.83|91.79|16094
1655801060000|2022-06-21 08:44:20|92|91.96|92.08|92.03|92.11|92.05|92|91.94|27858
1655801070000|2022-06-21 08:44:30|92.09|92.05|92.15|92.08|92.15|92.09|92.06|92|2796
1655801080000|2022-06-21 08:44:40||92.07||92.08||92.08||92.07|1037
1655801090000|2022-06-21 08:44:50|92.14|92.07|92.12|92.07|92.15|92.09|92.12|92.07|1450
1655801110000|2022-06-21 08:45:10|92.16|92.08|92.15|92.12|92.19|92.12|92.15|92.08|1371
1655801120000|2022-06-21 08:45:20|92.14|92.11|92.09|92.05|92.14|92.11|92.07|92.02|33381
1655801130000|2022-06-21 08:45:30|92.08|92.03|92|91.95|92.08|92.03|92|91.95|5569
1655801140000|2022-06-21 08:45:40|92.02|91.96|92.02|91.96|92.02|91.99|92.02|91.96|0
1655801150000|2022-06-21 08:45:50||91.99||91.98||91.99||91.96|3278
1655801160000|2022-06-21 08:46:00|92.05|91.99|92.05|92|92.05|92.02|92.05|91.99|64
1655801180000|2022-06-21 08:46:20|92.08|92.02|92.09|92.02|92.09|92.05|92.07|92.02|395
1655801190000|2022-06-21 08:46:30|||||||||6
1655801200000|2022-06-21 08:46:40|92.07||92.07||92.07||92.07||0
1655801230000|2022-06-21 08:47:10|92.09|92.03|92.12|92.07|92.15|92.08|92.09|92.03|10448
1655801240000|2022-06-21 08:47:20|92.11|92.05|92.1|92.05|92.11|92.05|92.08|92.03|1143
1655801250000|2022-06-21 08:47:30|92.08|92.03|92.08|92.02|92.08|92.03|92.08|92.02|159
1655801270000|2022-06-21 08:47:50||92.04||92.04||92.04||92.04|432
1655801290000|2022-06-21 08:48:10|||||||||896
1655801300000|2022-06-21 08:48:20|92.07|92.02|92|91.97|92.07|92.03|91.99|91.97|30984
1655801310000|2022-06-21 08:48:30|91.98|91.94|91.96|91.93|91.98|91.94|91.96|91.91|711
1655801320000|2022-06-21 08:48:40|91.97||91.96||91.98||91.96||0
1655801330000|2022-06-21 08:48:50|91.95|91.91|91.91|91.86|91.95|91.91|91.9|91.84|153
1655801340000|2022-06-21 08:49:00|91.9|91.85|91.87|91.82|91.9|91.85|91.86|91.8|3480
1655801360000|2022-06-21 08:49:20||91.83||91.82||91.84||91.82|3000
1655801370000|2022-06-21 08:49:30|91.86|91.81|91.85|91.79|91.86|91.81|91.85|91.78|0
1655801380000|2022-06-21 08:49:40|91.84|91.78|91.83|91.77|91.84|91.78|91.83|91.75|0
1655801390000|2022-06-21 08:49:50|91.82|91.78|91.81|91.76|91.83|91.78|91.81|91.73|0
1655801400000|2022-06-21 08:50:00|91.83|91.75|91.83|91.79|91.84|91.81|91.83|91.75|0
1655801410000|2022-06-21 08:50:10|91.86|91.8|91.96|91.89|91.96|91.89|91.86|91.8|2703
1655801420000|2022-06-21 08:50:20|91.95|91.9|91.96|91.9|91.96|91.9|91.95|91.9|0
1655801430000|2022-06-21 08:50:30|91.95|91.88|91.95|91.88|91.96|91.89|91.94|91.88|24147
1655801440000|2022-06-21 08:50:40|||||||||3720
1655801450000|2022-06-21 08:50:50|91.96|91.89|91.95|91.88|91.96|91.89|91.95|91.88|200
1655801460000|2022-06-21 08:51:00|91.96|91.87|91.92|91.85|91.96|91.87|91.92|91.85|0
1655801470000|2022-06-21 08:51:10|91.9|91.86|91.93|91.86|91.93|91.86|91.9|91.85|0
1655801480000|2022-06-21 08:51:20|91.94|91.87|91.96|91.89|91.96|91.9|91.94|91.87|0
1655801490000|2022-06-21 08:51:30|91.95|91.88|91.93|91.88|91.95|91.88|91.93|91.86|3720
1655801500000|2022-06-21 08:51:40|91.94|91.89|91.93|91.88|91.96|91.89|91.93|91.88|0
1655801510000|2022-06-21 08:51:50|91.95|91.89|91.96|91.89|91.96|91.89|91.95|91.89|2706
1655801520000|2022-06-21 08:52:00|91.95|91.88|91.96|91.89|91.96|91.89|91.94|91.88|0
1655801530000|2022-06-21 08:52:10|91.97|91.9|92.05|92.01|92.08|92.01|91.96|91.9|16692
1655801540000|2022-06-21 08:52:20||92||92||92||91.99|0
1655801550000|2022-06-21 08:52:30|||||||||58
1655801570000|2022-06-21 08:52:50|||||||||54
1655801580000|2022-06-21 08:53:00|||||||||7
1655801590000|2022-06-21 08:53:10||92.01||92||92.01||91.99|0
1655801610000|2022-06-21 08:53:30||91.99||91.99||92||91.99|600
1655801620000|2022-06-21 08:53:40||92||92||92.01||91.99|0
1655801630000|2022-06-21 08:53:50||91.99||92||92.02||91.99|3559
1655801640000|2022-06-21 08:54:00|92.08|91.99|92.06|92.01|92.08|92.03|92.05|91.99|168
1655801660000|2022-06-21 08:54:20|92.07||92.06||92.07||92.06||0
1655801670000|2022-06-21 08:54:30|92.07|92.02|92.11|92.07|92.11|92.08|92.07|92.02|224
1655801680000|2022-06-21 08:54:40||92.06||92.06||92.07||92.06|0
1655801690000|2022-06-21 08:54:50||92.07||92.06||92.07||92.06|5429
1655801700000|2022-06-21 08:55:00|92.1||92.11||92.11||92.09||151
1655801710000|2022-06-21 08:55:10|92.1|92.05|92.03|91.99|92.1|92.05|92.03|91.99|7032
1655801720000|2022-06-21 08:55:20|92.04|92|92.1|92.05|92.1|92.06|92.04|92|2554
1655801730000|2022-06-21 08:55:30|92.12|92.06|92.13|92.06|92.13|92.07|92.12|92.06|0
1655801740000|2022-06-21 08:55:40|92.12|92.05|92.1|92.04|92.12|92.05|92.1|92.04|0
1655801750000|2022-06-21 08:55:50|92.09|92.03|92.1|92.03|92.1|92.05|92.09|92.03|0
1655801760000|2022-06-21 08:56:00|92.09|92.04|92.1|92.03|92.1|92.05|92.09|92.03|644
1655801770000|2022-06-21 08:56:10|92.09|92.04|92.09|92.05|92.09|92.05|92.09|92.03|0
1655801780000|2022-06-21 08:56:20|92.1|92.06|92.11|92.06|92.13|92.07|92.09|92.04|1161
1655801790000|2022-06-21 08:56:30|92.12|92.07|92.12|92.06|92.13|92.07|92.12|92.06|505
1655801800000|2022-06-21 08:56:40|92.13||92.11||92.13||92.1||0
1655801810000|2022-06-21 08:56:50|92.1|92.07|92.12|92.06|92.13|92.07|92.1|92.06|0
1655801820000|2022-06-21 08:57:00|92.11||92.11||92.11||92.1||0
1655801830000|2022-06-21 08:57:10|92.12||92.1||92.12||92.09||0
1655801840000|2022-06-21 08:57:20|||||||||6
1655801850000|2022-06-21 08:57:30|92.11|92.07|92.13|92.07|92.13|92.07|92.11|92.07|0
1655801880000|2022-06-21 08:58:00|92.14|92.08|92.15|92.08|92.17|92.1|92.14|92.08|432
1655801900000|2022-06-21 08:58:20|92.14|92.09|92.14|92.1|92.14|92.11|92.14|92.09|0
1655801910000|2022-06-21 08:58:30||92.09||92.09||92.1||92.08|0
1655801930000|2022-06-21 08:58:50||92.08||92.09||92.09||92.08|0
1655801940000|2022-06-21 08:59:00|92.13|92.08|92.12|92.06|92.14|92.1|92.11|92.06|2169
1655801950000|2022-06-21 08:59:10|||||||||5415
1655801960000|2022-06-21 08:59:20|92.14|92.07|92.13|92.07|92.14|92.07|92.13|92.07|334
1655801980000|2022-06-21 08:59:40|92.14|92.08|92.13|92.08|92.14|92.08|92.13|92.07|0
1655802000000|2022-06-21 09:00:00|92.14|92.09|92.18|92.13|92.2|92.14|92.14|92.09|5007
1655802010000|2022-06-21 09:00:10|92.17|92.12|92.16|92.1|92.17|92.12|92.12|92.07|2738
1655802020000|2022-06-21 09:00:20|92.17|92.11|92.28|92.23|92.3|92.24|92.16|92.11|10158
1655802030000|2022-06-21 09:00:30|92.27|92.22|92.25|92.21|92.27|92.22|92.24|92.21|4123
1655802040000|2022-06-21 09:00:40|92.24|92.18|92.19|92.13|92.24|92.18|92.19|92.13|9553
1655802060000|2022-06-21 09:01:00|||||||||41
1655802070000|2022-06-21 09:01:10|||||||||296
1655802080000|2022-06-21 09:01:20||92.14||92.14||92.14||92.14|825
1655802090000|2022-06-21 09:01:30||92.15||92.16||92.17||92.15|0
1655802100000|2022-06-21 09:01:40|92.22|92.17|92.22|92.16|92.22|92.19|92.22|92.16|6
1655802110000|2022-06-21 09:01:50|||||||||3
1655802120000|2022-06-21 09:02:00|92.21|92.14|92.2|92.13|92.21|92.14|92.2|92.13|2976
1655802130000|2022-06-21 09:02:10|||||||||272
1655802140000|2022-06-21 09:02:20|92.19||92.17||92.19||92.17||0
1655802150000|2022-06-21 09:02:30|92.16|92.12|92.16|92.1|92.17|92.13|92.13|92.09|6482
1655802180000|2022-06-21 09:03:00|92.15|92.08|92.14|92.08|92.15|92.11|92.14|92.07|16174
1655802190000|2022-06-21 09:03:10|92.16|92.09|92.18|92.14|92.18|92.15|92.16|92.09|1496
1655802200000|2022-06-21 09:03:20||92.15||92.14||92.15||92.14|0
1655802210000|2022-06-21 09:03:30|92.2|92.16|92.25|92.2|92.25|92.2|92.2|92.16|12902
1655802220000|2022-06-21 09:03:40|92.24||92.24||92.24||92.24||0
1655802230000|2022-06-21 09:03:50|92.25||92.25||92.25||92.25||0
1655802240000|2022-06-21 09:04:00|92.23|92.19|92.25|92.19|92.25|92.2|92.23|92.19|9895
1655802250000|2022-06-21 09:04:10|92.27|92.2|92.27|92.22|92.3|92.24|92.26|92.2|4055
1655802260000|2022-06-21 09:04:20|92.24|92.19|92.23|92.18|92.24|92.19|92.23|92.17|80
1655802270000|2022-06-21 09:04:30|92.24|92.2|92.27|92.22|92.27|92.22|92.24|92.2|10
1655802280000|2022-06-21 09:04:40|92.26|92.21|92.3|92.26|92.3|92.26|92.24|92.18|4402
1655802290000|2022-06-21 09:04:50|92.33|92.27|92.32|92.26|92.33|92.29|92.29|92.23|0
1655802300000|2022-06-21 09:05:00|92.31|92.25|92.3|92.24|92.32|92.26|92.3|92.23|351
1655802310000|2022-06-21 09:05:10|92.31|92.25|92.32|92.25|92.32|92.26|92.3|92.24|25
1655802320000|2022-06-21 09:05:20|92.3|92.24|92.25|92.2|92.3|92.24|92.24|92.18|3000
1655802330000|2022-06-21 09:05:30|92.26|92.21|92.26|92.23|92.26|92.23|92.26|92.21|0
1655802360000|2022-06-21 09:06:00|||||||||39
1655802390000|2022-06-21 09:06:30|92.28|92.24|92.34|92.29|92.4|92.36|92.28|92.24|11612
1655802400000|2022-06-21 09:06:40|92.33|92.28|92.33|92.27|92.33|92.28|92.3|92.24|0
1655802410000|2022-06-21 09:06:50|92.35|92.28|92.35|92.28|92.36|92.31|92.35|92.28|108
1655802420000|2022-06-21 09:07:00|92.36|92.3|92.36|92.29|92.36|92.3|92.36|92.28|0
1655802430000|2022-06-21 09:07:10|92.37|92.31|92.36|92.29|92.39|92.33|92.35|92.28|4420
1655802440000|2022-06-21 09:07:20|92.38|92.3|92.38|92.32|92.39|92.32|92.38|92.3|15000
1655802450000|2022-06-21 09:07:30|92.39|92.33|92.41|92.35|92.43|92.36|92.38|92.33|53
1655802460000|2022-06-21 09:07:40|92.4|92.33|92.33|92.26|92.4|92.33|92.33|92.25|1929
1655802470000|2022-06-21 09:07:50|92.32|92.25|92.32|92.25|92.33|92.26|92.29|92.21|0
1655802480000|2022-06-21 09:08:00|92.33|92.26|92.34|92.29|92.34|92.31|92.33|92.26|711
1655802490000|2022-06-21 09:08:10|92.37|92.31|92.4|92.32|92.42|92.35|92.37|92.29|3
1655802500000|2022-06-21 09:08:20|92.39|92.31|92.41|92.36|92.43|92.38|92.38|92.31|9
1655802510000|2022-06-21 09:08:30||92.38||92.36||92.38||92.36|0
1655802520000|2022-06-21 09:08:40||92.35||92.33||92.35||92.33|0
1655802530000|2022-06-21 09:08:50|92.4|92.34|92.39|92.32|92.41|92.37|92.39|92.32|546
1655802540000|2022-06-21 09:09:00|92.38|92.31|92.38|92.31|92.38|92.32|92.38|92.31|50
1655802550000|2022-06-21 09:09:10||92.32||92.32||92.32||92.32|0
1655802560000|2022-06-21 09:09:20|92.35|92.33|92.34|92.29|92.35|92.33|92.34|92.28|15000
1655802570000|2022-06-21 09:09:30|92.35|92.28|92.31|92.24|92.35|92.28|92.3|92.23|32189
1655802580000|2022-06-21 09:09:40|92.32|92.25|92.31|92.26|92.32|92.26|92.31|92.25|0
1655802590000|2022-06-21 09:09:50|92.3|92.25|92.29|92.22|92.3|92.25|92.29|92.22|0
1655802600000|2022-06-21 09:10:00|92.27|92.23|92.25|92.21|92.27|92.23|92.25|92.18|0
1655802610000|2022-06-21 09:10:10|92.24|92.2|92.21|92.16|92.24|92.2|92.21|92.14|38573
1655802620000|2022-06-21 09:10:20|92.2|92.17|92.2|92.15|92.21|92.18|92.2|92.15|17703
1655802630000|2022-06-21 09:10:30||92.16||92.15||92.16||92.15|587
1655802640000|2022-06-21 09:10:40|92.19|92.14|92.11|92.05|92.19|92.14|92.11|92.04|774
1655802650000|2022-06-21 09:10:50|92.12|92.06|92.11|92.04|92.13|92.06|92.1|92.04|0
1655802660000|2022-06-21 09:11:00|92.1|92.05|92.01|91.98|92.1|92.05|92|91.95|3663
1655802670000|2022-06-21 09:11:10|92|91.99|92.02|91.98|92.07|91.99|92|91.98|12040
1655802680000|2022-06-21 09:11:20|92.05|91.99|92|91.97|92.05|92.02|92|91.95|12348
1655802690000|2022-06-21 09:11:30|91.99|91.95|92|91.91|92|91.95|91.95|91.9|806
1655802700000|2022-06-21 09:11:40|91.96|91.9|91.93|91.89|91.98|91.9|91.93|91.89|0
1655802710000|2022-06-21 09:11:50|91.96||91.96||91.96||91.96||2159
1655802720000|2022-06-21 09:12:00|91.93|91.87|91.89|91.83|91.93|91.87|91.89|91.83|2032
1655802730000|2022-06-21 09:12:10|91.88|91.84|91.88|91.83|91.92|91.84|91.88|91.83|0
1655802740000|2022-06-21 09:12:20|91.87|91.81|91.83|91.81|91.88|91.81|91.83|91.81|2611
1655802750000|2022-06-21 09:12:30|91.84|91.82|91.84|91.81|91.84|91.83|91.84|91.81|1330
1655802770000|2022-06-21 09:12:50|91.82|91.79|91.83|91.78|91.84|91.79|91.81|91.77|10914
1655802790000|2022-06-21 09:13:10|||||||||8000
1655802800000|2022-06-21 09:13:20||91.79||91.78||91.79||91.78|0
1655802810000|2022-06-21 09:13:30|91.79|91.76|91.76|91.72|91.82|91.76|91.76|91.72|1143
1655802820000|2022-06-21 09:13:40|||||||||21690
1655802830000|2022-06-21 09:13:50|||||||||1200
1655802840000|2022-06-21 09:14:00|||||||||5413
1655802860000|2022-06-21 09:14:20|||||||||2698
1655802870000|2022-06-21 09:14:30|||||||||125
1655802890000|2022-06-21 09:14:50|||||||||1941
1655802910000|2022-06-21 09:15:10|91.73|91.7|91.72|91.67|91.76|91.72|91.72|91.66|15506
1655802920000|2022-06-21 09:15:20|91.75|91.68|91.76|91.73|91.8|91.77|91.72|91.67|2282
1655802930000|2022-06-21 09:15:30|91.8|91.74|91.79|91.75|91.8|91.76|91.79|91.74|7
1655802940000|2022-06-21 09:15:40||91.74||91.74||91.74||91.74|0
1655802950000|2022-06-21 09:15:50|91.78|91.73|91.77|91.74|91.79|91.74|91.76|91.72|4827
1655802960000|2022-06-21 09:16:00||91.72||91.72||91.72||91.72|0
1655802970000|2022-06-21 09:16:10||91.73||91.73||91.73||91.73|0
1655802980000|2022-06-21 09:16:20||91.72||91.72||91.72||91.72|2706
1655802990000|2022-06-21 09:16:30|||||||||325
1655803000000|2022-06-21 09:16:40|||||||||2258
1655803030000|2022-06-21 09:17:10||91.73||91.73||91.73||91.73|847
1655803050000|2022-06-21 09:17:30|91.76|91.72|91.69|91.65|91.76|91.72|91.69|91.64|18443
1655803060000|2022-06-21 09:17:40|91.71|91.66|91.73|91.68|91.77|91.7|91.71|91.66|0
1655803070000|2022-06-21 09:17:50|91.72|91.67|91.72|91.67|91.72|91.67|91.72|91.67|15900
1655803100000|2022-06-21 09:18:20||91.66||91.67||91.67||91.66|0
1655803140000|2022-06-21 09:19:00|91.74|91.68|91.77|91.72|91.77|91.73|91.74|91.68|12547
1655803150000|2022-06-21 09:19:10||91.73||91.73||91.73||91.73|0
1655803160000|2022-06-21 09:19:20|||||||||1000
1655803170000|2022-06-21 09:19:30|91.76|91.72|91.77|91.72|91.77|91.72|91.74|91.7|6506
1655803180000|2022-06-21 09:19:40|||||||||10
1655803190000|2022-06-21 09:19:50|91.76||91.75||91.78||91.75||0
1655803210000|2022-06-21 09:20:10|91.76||91.78||91.79||91.76||3605
1655803220000|2022-06-21 09:20:20|91.8|91.73|91.78|91.73|91.8|91.76|91.77|91.72|0
1655803230000|2022-06-21 09:20:30|91.77||91.77||91.78||91.76||0
1655803240000|2022-06-21 09:20:40|91.76||91.76||91.77||91.76||0
1655803250000|2022-06-21 09:20:50|||||||||871
1655803280000|2022-06-21 09:21:20|91.78|91.74|91.78|91.73|91.78|91.74|91.78|91.71|34
1655803290000|2022-06-21 09:21:30|91.77||91.76||91.77||91.76||0
1655803300000|2022-06-21 09:21:40|91.74|91.71|91.69|91.65|91.74|91.71|91.69|91.65|1029
1655803310000|2022-06-21 09:21:50|91.68||91.67||91.69||91.67||0
1655803330000|2022-06-21 09:22:10|91.66|91.62|91.67|91.65|91.67|91.65|91.66|91.62|1672
1655803340000|2022-06-21 09:22:20|91.69|91.66|91.75|91.7|91.76|91.7|91.69|91.66|8261
1655803360000|2022-06-21 09:22:40|||||||||1942
1655803380000|2022-06-21 09:23:00|91.76|91.72|91.74|91.72|91.76|91.72|91.74|91.72|14
1655803400000|2022-06-21 09:23:20||91.7||91.7||91.7||91.7|0
1655803410000|2022-06-21 09:23:30|91.76|91.73|91.78|91.74|91.81|91.76|91.76|91.73|2674
1655803420000|2022-06-21 09:23:40|91.8|91.75|91.82|91.76|91.83|91.78|91.8|91.75|2298
1655803430000|2022-06-21 09:23:50|91.81|91.77|91.81|91.76|91.82|91.77|91.8|91.76|0
1655803440000|2022-06-21 09:24:00|91.8|91.75|91.82|91.76|91.82|91.78|91.8|91.75|0
1655803450000|2022-06-21 09:24:10|91.8|91.75|91.8|91.75|91.8|91.75|91.8|91.75|0
1655803470000|2022-06-21 09:24:30|91.82|91.76|91.82|91.76|91.82|91.76|91.82|91.75|0
1655803480000|2022-06-21 09:24:40||91.75||91.75||91.75||91.75|288
1655803490000|2022-06-21 09:24:50|||||||||9935
1655803500000|2022-06-21 09:25:00|91.79||91.79||91.79||91.79||302
1655803510000|2022-06-21 09:25:10|91.78|91.73|91.76|91.72|91.78|91.74|91.76|91.7|3728
1655803520000|2022-06-21 09:25:20|91.78|91.73|91.82|91.77|91.84|91.78|91.78|91.73|72
1655803550000|2022-06-21 09:25:50||91.76||91.77||91.77||91.76|0
1655803560000|2022-06-21 09:26:00|91.81||91.81||91.81||91.81||0
1655803580000|2022-06-21 09:26:20||91.76||91.78||91.78||91.76|1615
1655803600000|2022-06-21 09:26:40|91.84|91.79|91.83|91.78|91.84|91.79|91.83|91.78|398
1655803620000|2022-06-21 09:27:00||91.79||91.78||91.79||91.78|0
1655803650000|2022-06-21 09:27:30|91.82|91.76|91.78|91.72|91.82|91.76|91.78|91.71|20
1655803660000|2022-06-21 09:27:40||91.73||91.73||91.73||91.73|0
1655803670000|2022-06-21 09:27:50|91.76|91.72|91.75|91.7|91.76|91.72|91.75|91.7|0
1655803680000|2022-06-21 09:28:00||91.71||91.71||91.72||91.71|0
1655803690000|2022-06-21 09:28:10|91.74|91.7|91.72|91.66|91.74|91.7|91.71|91.66|0
1655803700000|2022-06-21 09:28:20||91.65||91.65||91.65||91.65|5
1655803710000|2022-06-21 09:28:30|91.71|91.64|91.71|91.66|91.71|91.66|91.69|91.64|0
1655803750000|2022-06-21 09:29:10|91.72|91.67|91.72|91.67|91.75|91.69|91.71|91.67|6192
1655803760000|2022-06-21 09:29:20|91.7||91.7||91.7||91.7||0
1655803780000|2022-06-21 09:29:40|||||||||4
1655803800000|2022-06-21 09:30:00|91.69|91.65|91.7|91.67|91.7|91.67|91.69|91.65|15
1655803810000|2022-06-21 09:30:10|91.73|91.68|91.72|91.67|91.74|91.68|91.72|91.67|1758
1655803820000|2022-06-21 09:30:20|91.73|91.68|91.71|91.67|91.74|91.68|91.71|91.67|0
1655803830000|2022-06-21 09:30:30|91.7||91.7||91.7||91.7||0
1655803840000|2022-06-21 09:30:40|91.71||91.71||91.71||91.71||531
1655803850000|2022-06-21 09:30:50|91.7|91.64|91.68|91.62|91.7|91.64|91.65|91.61|2644
1655803860000|2022-06-21 09:31:00|91.66|91.61|91.66|91.61|91.68|91.61|91.66|91.61|0
1655803870000|2022-06-21 09:31:10|91.65||91.65||91.65||91.65||1096
1655803880000|2022-06-21 09:31:20|91.68|91.62|91.69|91.63|91.7|91.66|91.68|91.62|4
1655803890000|2022-06-21 09:31:30|91.67||91.69||91.69||91.67||559
1655803910000|2022-06-21 09:31:50|91.68|91.64|91.68|91.63|91.68|91.65|91.67|91.63|0
1655803960000|2022-06-21 09:32:40|91.67|91.62|91.68|91.63|91.68|91.63|91.67|91.62|0
1655803970000|2022-06-21 09:32:50|91.67|91.64|91.65|91.61|91.67|91.64|91.65|91.61|0
1655804010000|2022-06-21 09:33:30|||||||||24007
1655804030000|2022-06-21 09:33:50|91.64|91.6|91.61|91.57|91.64|91.61|91.61|91.56|6454
1655804040000|2022-06-21 09:34:00|91.62||91.62||91.64||91.62||0
1655804050000|2022-06-21 09:34:10|||||||||27
1655804070000|2022-06-21 09:34:30|91.59|91.56|91.61|91.56|91.61|91.56|91.59|91.53|2
1655804080000|2022-06-21 09:34:40|91.62||91.62||91.62||91.62||0
1655804100000|2022-06-21 09:35:00|91.61||91.61||91.62||91.61||10
1655804110000|2022-06-21 09:35:10|91.62||91.61||91.62||91.61||0
1655804120000|2022-06-21 09:35:20|91.62||91.62||91.62||91.62||1808
1655804130000|2022-06-21 09:35:30|91.61|91.57|91.62|91.58|91.62|91.58|91.61|91.57|120
1655804150000|2022-06-21 09:35:50|91.64|91.6|91.67|91.62|91.69|91.64|91.64|91.6|2900
1655804160000|2022-06-21 09:36:00|91.66||91.67||91.67||91.66||0
1655804170000|2022-06-21 09:36:10|91.66||91.67||91.67||91.66||51
1655804180000|2022-06-21 09:36:20|||||||||24
1655804210000|2022-06-21 09:36:50|||||||||4
1655804250000|2022-06-21 09:37:30||91.63||91.63||91.63||91.63|0
1655804260000|2022-06-21 09:37:40|91.7|91.65|91.68|91.64|91.7|91.65|91.68|91.63|6
1655804290000|2022-06-21 09:38:10||91.65||91.65||91.65||91.65|0
1655804300000|2022-06-21 09:38:20|91.69|91.67|91.68|91.64|91.73|91.67|91.67|91.62|19611
1655804310000|2022-06-21 09:38:30|91.7|91.65|91.69|91.64|91.7|91.65|91.69|91.63|0
1655804320000|2022-06-21 09:38:40|91.7|91.65|91.7|91.65|91.72|91.67|91.68|91.64|2989
1655804330000|2022-06-21 09:38:50|91.69|91.66|91.66|91.62|91.69|91.66|91.66|91.62|0
1655804350000|2022-06-21 09:39:10|91.67|91.63|91.69|91.64|91.7|91.65|91.67|91.63|9239
1655804360000|2022-06-21 09:39:20|91.68||91.69||91.69||91.68||0
1655804370000|2022-06-21 09:39:30|91.7|91.65|91.7|91.66|91.7|91.66|91.69|91.64|0
1655804380000|2022-06-21 09:39:40|91.69|91.65|91.7|91.66|91.7|91.66|91.69|91.63|7342
1655804390000|2022-06-21 09:39:50|91.69|91.65|91.67|91.65|91.7|91.66|91.67|91.63|4912
1655804400000|2022-06-21 09:40:00|91.65|91.63|91.68|91.62|91.68|91.63|91.65|91.62|1611
1655804410000|2022-06-21 09:40:10|91.66|91.63|91.66|91.62|91.66|91.63|91.66|91.62|0
1655804440000|2022-06-21 09:40:40|91.65||91.66||91.66||91.65||0
1655804450000|2022-06-21 09:40:50|91.68||91.68||91.68||91.68||2
1655804460000|2022-06-21 09:41:00|91.69|91.63|91.7|91.66|91.7|91.66|91.69|91.63|0
1655804480000|2022-06-21 09:41:20|||||||||605
1655804510000|2022-06-21 09:41:50|91.71|91.67|91.76|91.71|91.76|91.72|91.71|91.67|7108
1655804520000|2022-06-21 09:42:00|91.75||91.76||91.76||91.75||1095
1655804530000|2022-06-21 09:42:10|91.75|91.72|91.75|91.72|91.75|91.72|91.75|91.71|0
1655804540000|2022-06-21 09:42:20|91.76|91.73|91.88|91.82|91.9|91.83|91.76|91.73|7966
1655804550000|2022-06-21 09:42:30|91.87||91.87||91.88||91.86||4
1655804560000|2022-06-21 09:42:40|91.86|91.81|91.86|91.82|91.86|91.82|91.84|91.81|3150
1655804570000|2022-06-21 09:42:50||91.81||91.81||91.81||91.81|0
1655804590000|2022-06-21 09:43:10|91.85||91.85||91.85||91.84||0
1655804600000|2022-06-21 09:43:20|||||||||239
1655804610000|2022-06-21 09:43:30|91.84|91.79|91.8|91.76|91.85|91.79|91.8|91.76|1084
1655804620000|2022-06-21 09:43:40|91.81||91.81||91.82||91.81||0
1655804640000|2022-06-21 09:44:00|91.8|91.73|91.78|91.72|91.8|91.73|91.76|91.7|675
1655804650000|2022-06-21 09:44:10|91.76||91.78||91.78||91.75||0
1655804660000|2022-06-21 09:44:20|91.8|91.73|91.81|91.75|91.81|91.75|91.8|91.73|7957
1655804670000|2022-06-21 09:44:30|91.8||91.81||91.81||91.8||0
1655804680000|2022-06-21 09:44:40|91.8||91.8||91.8||91.8||0
1655804690000|2022-06-21 09:44:50|91.79||91.79||91.79||91.79||0
1655804700000|2022-06-21 09:45:00|||||||||4851
1655804720000|2022-06-21 09:45:20|91.8|91.76|91.8|91.75|91.81|91.76|91.8|91.75|0
1655804730000|2022-06-21 09:45:30|91.79||91.79||91.79||91.79||250
1655804740000|2022-06-21 09:45:40|91.78|91.74|91.77|91.71|91.79|91.74|91.77|91.71|711
1655804750000|2022-06-21 09:45:50|91.78|91.72|91.86|91.81|91.89|91.82|91.78|91.72|8513
1655804770000|2022-06-21 09:46:10||91.79||91.8||91.8||91.79|5472
1655804780000|2022-06-21 09:46:20|91.8|91.79|91.86|91.82|91.86|91.82|91.8|91.78|38371
1655804790000|2022-06-21 09:46:30|91.85|91.81|91.85|91.8|91.85|91.81|91.84|91.8|1150
1655804810000|2022-06-21 09:46:50|91.83||91.83||91.83||91.83||0
1655804820000|2022-06-21 09:47:00|91.85||91.84||91.85||91.84||5000
1655804840000|2022-06-21 09:47:20|91.82|91.79|91.77|91.72|91.82|91.79|91.77|91.72|11018
1655804850000|2022-06-21 09:47:30|91.76||91.75||91.76||91.75||0
1655804870000|2022-06-21 09:47:50|91.74|91.7|91.72|91.68|91.74|91.7|91.72|91.66|5465
1655804880000|2022-06-21 09:48:00|91.74|91.69|91.74|91.68|91.75|91.72|91.72|91.66|11119
1655804890000|2022-06-21 09:48:10|91.73|91.67|91.73|91.67|91.73|91.67|91.73|91.67|0
1655804910000|2022-06-21 09:48:30|91.72|91.65|91.69|91.65|91.72|91.69|91.69|91.64|1754
1655804920000|2022-06-21 09:48:40|91.68|91.64|91.68|91.64|91.68|91.64|91.68|91.64|0
1655804930000|2022-06-21 09:48:50|91.69||91.69||91.69||91.69||0
1655804940000|2022-06-21 09:49:00|91.68|91.65|91.69|91.65|91.69|91.65|91.68|91.65|0
1655804950000|2022-06-21 09:49:10|91.72|91.66|91.69|91.67|91.74|91.68|91.69|91.66|783
1655804960000|2022-06-21 09:49:20||91.66||91.65||91.66||91.65|0
1655804970000|2022-06-21 09:49:30|91.68|91.64|91.69|91.64|91.69|91.64|91.68|91.64|44
1655804980000|2022-06-21 09:49:40|91.72|91.65|91.72|91.7|91.75|91.7|91.72|91.65|0
1655804990000|2022-06-21 09:49:50|91.75|91.71|91.78|91.74|91.79|91.74|91.75|91.71|113
1655805000000|2022-06-21 09:50:00|91.77|91.72|91.76|91.71|91.78|91.72|91.74|91.71|583
1655805020000|2022-06-21 09:50:20|91.77|91.72|91.76|91.71|91.78|91.72|91.76|91.7|10
1655805030000|2022-06-21 09:50:30|91.75|91.7|91.75|91.69|91.75|91.7|91.75|91.69|149
1655805040000|2022-06-21 09:50:40|91.76|91.7|91.75|91.71|91.76|91.71|91.75|91.7|0
1655805050000|2022-06-21 09:50:50|91.74|91.69|91.74|91.69|91.74|91.69|91.74|91.68|10000
1655805080000|2022-06-21 09:51:20|91.75|91.71|91.72|91.68|91.75|91.71|91.72|91.68|18
1655805100000|2022-06-21 09:51:40|91.71|91.66|91.68|91.64|91.71|91.66|91.68|91.64|3407
1655805120000|2022-06-21 09:52:00|91.67||91.68||91.68||91.67||698
1655805130000|2022-06-21 09:52:10|91.67||91.66||91.68||91.66||0
1655805140000|2022-06-21 09:52:20|91.65|91.61|91.71|91.66|91.75|91.69|91.65|91.6|26855
1655805160000|2022-06-21 09:52:40|91.69|91.65|91.67|91.62|91.69|91.66|91.67|91.61|0
1655805170000|2022-06-21 09:52:50|91.68|91.64|91.73|91.69|91.73|91.69|91.68|91.64|5386
1655805180000|2022-06-21 09:53:00|91.71||91.71||91.71||91.71||38
1655805200000|2022-06-21 09:53:20|||||||||2623
1655805210000|2022-06-21 09:53:30|91.7|91.66|91.74|91.69|91.76|91.71|91.68|91.64|3711
1655805220000|2022-06-21 09:53:40|91.75|91.7|91.73|91.69|91.76|91.71|91.73|91.69|0
1655805230000|2022-06-21 09:53:50|91.74||91.74||91.74||91.74||0
1655805240000|2022-06-21 09:54:00|91.76|91.7|91.85|91.81|91.85|91.82|91.76|91.7|47191
1655805250000|2022-06-21 09:54:10|91.86|91.83|91.84|91.79|91.89|91.85|91.84|91.77|0
1655805260000|2022-06-21 09:54:20|91.83||91.83||91.83||91.83||0
1655805270000|2022-06-21 09:54:30|91.82|91.76|91.78|91.72|91.82|91.79|91.78|91.72|3420
1655805280000|2022-06-21 09:54:40|91.77|91.73|91.77|91.73|91.77|91.74|91.77|91.73|0
1655805290000|2022-06-21 09:54:50|91.78|91.72|91.74|91.69|91.79|91.77|91.74|91.69|9230
1655805300000|2022-06-21 09:55:00|91.73||91.72||91.73||91.72||0
1655805330000|2022-06-21 09:55:30|91.7|91.67|91.69|91.64|91.7|91.67|91.69|91.64|711
1655805340000|2022-06-21 09:55:40|91.68|91.62|91.67|91.63|91.68|91.63|91.67|91.62|9
1655805370000|2022-06-21 09:56:10|91.66|91.61|91.66|91.6|91.66|91.61|91.66|91.6|0
1655805380000|2022-06-21 09:56:20|||||||||11
1655805390000|2022-06-21 09:56:30|||||||||65
1655805420000|2022-06-21 09:57:00||91.62||91.62||91.62||91.62|0
1655805430000|2022-06-21 09:57:10|91.65|91.6|91.64|91.58|91.65|91.6|91.63|91.58|3000
1655805440000|2022-06-21 09:57:20|91.62|91.57|91.62|91.57|91.62|91.57|91.62|91.57|0
1655805450000|2022-06-21 09:57:30||91.58||91.58||91.58||91.58|0
1655805470000|2022-06-21 09:57:50|91.64|91.57|91.58|91.53|91.64|91.57|91.57|91.5|4277
1655805480000|2022-06-21 09:58:00|91.56||91.56||91.56||91.56||0
1655805500000|2022-06-21 09:58:20|91.55|91.5|91.53|91.49|91.55|91.5|91.53|91.49|867
1655805530000|2022-06-21 09:58:50|91.52|91.46|91.51|91.48|91.52|91.48|91.51|91.45|767
1655805540000|2022-06-21 09:59:00|91.5|91.46|91.54|91.47|91.54|91.49|91.48|91.42|1015
1655805550000|2022-06-21 09:59:10|91.52|91.45|91.52|91.44|91.52|91.45|91.52|91.44|0
1655805560000|2022-06-21 09:59:20||91.46||91.46||91.46||91.46|0
1655805570000|2022-06-21 09:59:30|91.5|91.44|91.49|91.43|91.52|91.44|91.49|91.43|0
1655805580000|2022-06-21 09:59:40|91.47||91.47||91.49||91.47||0
1655805590000|2022-06-21 09:59:50|91.45|91.41|91.5|91.42|91.5|91.45|91.45|91.41|1098
1655805600000|2022-06-21 10:00:00|91.49|91.44|91.45|91.39|91.49|91.44|91.45|91.38|6219
1655805610000|2022-06-21 10:00:10||91.4||91.39||91.42||91.39|0
1655805620000|2022-06-21 10:00:20|91.44|91.4|91.44|91.39|91.44|91.4|91.44|91.39|0
1655805630000|2022-06-21 10:00:30|91.43|91.37|91.4|91.34|91.43|91.37|91.4|91.34|0
1655805640000|2022-06-21 10:00:40|91.42|91.36|91.42|91.36|91.42|91.36|91.42|91.36|1705
1655805660000|2022-06-21 10:01:00||91.37||91.37||91.37||91.37|0
1655805680000|2022-06-21 10:01:20|91.41|91.36|91.39|91.36|91.41|91.36|91.39|91.36|0
1655805700000|2022-06-21 10:01:40|91.4||91.39||91.41||91.39||0
1655805720000|2022-06-21 10:02:00|91.4|91.37|91.41|91.37|91.43|91.39|91.4|91.37|80
1655805730000|2022-06-21 10:02:10||91.38||91.38||91.38||91.38|316
1655805740000|2022-06-21 10:02:20||91.37||91.36||91.37||91.36|0
1655805770000|2022-06-21 10:02:50||91.37||91.36||91.38||91.36|0
1655805780000|2022-06-21 10:03:00|91.4|91.35|91.37|91.33|91.4|91.35|91.37|91.33|97
1655805800000|2022-06-21 10:03:20|91.39|91.34|91.41|91.37|91.41|91.37|91.39|91.34|3772
1655805820000|2022-06-21 10:03:40|91.42|91.38|91.48|91.45|91.5|91.46|91.42|91.38|5921
1655805830000|2022-06-21 10:03:50|91.47|91.43|91.46|91.41|91.47|91.43|91.46|91.41|3428
1655805850000|2022-06-21 10:04:10|91.43||91.43||91.43||91.43||0
1655805870000|2022-06-21 10:04:30|91.42|91.38|91.35|91.29|91.42|91.38|91.32|91.26|7191
1655805880000|2022-06-21 10:04:40|91.34|91.28|91.44|91.39|91.44|91.39|91.34|91.28|12236
1655805900000|2022-06-21 10:05:00|91.46|91.4|91.42|91.37|91.46|91.4|91.42|91.37|23
1655805910000|2022-06-21 10:05:10|91.41||91.41||91.41||91.41||600
1655805940000|2022-06-21 10:05:40|91.42|91.39|91.43|91.4|91.43|91.4|91.42|91.39|711
1655805950000|2022-06-21 10:05:50||91.39||91.39||91.39||91.39|75
1655805960000|2022-06-21 10:06:00|91.41|91.38|91.48|91.43|91.5|91.44|91.41|91.38|3263
1655805970000|2022-06-21 10:06:10|91.47|91.42|91.48|91.42|91.48|91.42|91.46|91.41|0
1655805990000|2022-06-21 10:06:30|||||||||109
1655806000000|2022-06-21 10:06:40|||||||||410
1655806010000|2022-06-21 10:06:50|91.46|91.43|91.51|91.44|91.51|91.46|91.46|91.43|154
1655806020000|2022-06-21 10:07:00|91.52|91.45|91.53|91.47|91.53|91.47|91.51|91.45|1504
1655806030000|2022-06-21 10:07:10|91.54|91.49|91.53|91.47|91.55|91.5|91.53|91.47|0
1655806040000|2022-06-21 10:07:20|91.51|91.48|91.51|91.45|91.51|91.48|91.51|91.45|1
1655806050000|2022-06-21 10:07:30|91.53|91.46|91.53|91.47|91.53|91.48|91.53|91.46|10997
1655806060000|2022-06-21 10:07:40|91.51|91.46|91.51|91.46|91.51|91.46|91.51|91.46|0
1655806070000|2022-06-21 10:07:50|91.5||91.5||91.5||91.5||0
1655806080000|2022-06-21 10:08:00||91.48||91.47||91.48||91.47|0
1655806090000|2022-06-21 10:08:10||91.48||91.48||91.48||91.48|0
1655806100000|2022-06-21 10:08:20|91.53|91.49|91.58|91.52|91.6|91.53|91.53|91.49|701
1655806110000|2022-06-21 10:08:30|91.57|91.51|91.58|91.51|91.58|91.53|91.57|91.51|0
1655806120000|2022-06-21 10:08:40||91.52||91.52||91.52||91.52|0
1655806130000|2022-06-21 10:08:50|91.6|91.54|91.6|91.54|91.6|91.54|91.6|91.54|3
1655806150000|2022-06-21 10:09:10|91.57||91.57||91.57||91.57||4781
1655806160000|2022-06-21 10:09:20|91.6|91.55|91.62|91.56|91.63|91.57|91.6|91.54|4
1655806170000|2022-06-21 10:09:30|91.63|91.57|91.66|91.6|91.68|91.6|91.62|91.57|0
1655806180000|2022-06-21 10:09:40|91.67|91.61|91.69|91.63|91.71|91.64|91.65|91.61|0
1655806190000|2022-06-21 10:09:50|91.68|91.61|91.66|91.6|91.69|91.61|91.66|91.6|80
1655806200000|2022-06-21 10:10:00|91.67||91.66||91.67||91.65||0
1655806210000|2022-06-21 10:10:10|91.67|91.58|91.65|91.58|91.68|91.6|91.65|91.58|0
1655806220000|2022-06-21 10:10:20||91.59||91.58||91.59||91.58|500
1655806230000|2022-06-21 10:10:30|91.64|91.59|91.64|91.61|91.66|91.62|91.64|91.58|40
1655806240000|2022-06-21 10:10:40|||||||||10050
1655806250000|2022-06-21 10:10:50|91.66|91.59|91.67|91.62|91.69|91.62|91.66|91.59|9
1655806260000|2022-06-21 10:11:00|91.68|91.63|91.73|91.66|91.73|91.66|91.68|91.63|0
1655806270000|2022-06-21 10:11:10|91.74|91.67|91.7|91.63|91.78|91.72|91.69|91.62|4
1655806280000|2022-06-21 10:11:20|91.69|91.62|91.61|91.57|91.69|91.62|91.59|91.54|1405
1655806290000|2022-06-21 10:11:30|91.6|91.56|91.58|91.54|91.61|91.56|91.58|91.52|2260
1655806300000|2022-06-21 10:11:40|91.59|91.55|91.61|91.55|91.61|91.56|91.59|91.55|1468
1655806310000|2022-06-21 10:11:50|91.62|91.58|91.62|91.58|91.62|91.58|91.62|91.58|0
1655806320000|2022-06-21 10:12:00|||||||||5
1655806330000|2022-06-21 10:12:10|91.61|91.55|91.61|91.55|91.62|91.55|91.61|91.55|2183
1655806340000|2022-06-21 10:12:20|91.6|91.54|91.61|91.54|91.61|91.54|91.6|91.54|860
1655806350000|2022-06-21 10:12:30|91.6||91.61||91.61||91.59||2731
1655806370000|2022-06-21 10:12:50||91.53||91.54||91.54||91.53|38
1655806380000|2022-06-21 10:13:00|91.62|91.53|91.61|91.54|91.62|91.56|91.6|91.53|0
1655806390000|2022-06-21 10:13:10|91.6|91.55|91.6|91.54|91.6|91.55|91.6|91.54|0
1655806400000|2022-06-21 10:13:20|91.61|91.55|91.71|91.66|91.73|91.66|91.61|91.55|1077
1655806410000|2022-06-21 10:13:30|91.72|91.67|91.72|91.66|91.72|91.67|91.72|91.66|307
1655806420000|2022-06-21 10:13:40|91.73|91.67|91.77|91.69|91.77|91.72|91.72|91.66|1150
1655806430000|2022-06-21 10:13:50|91.76|91.72|91.78|91.72|91.8|91.73|91.75|91.72|0
1655806440000|2022-06-21 10:14:00|91.79|91.75|91.81|91.75|91.84|91.75|91.79|91.75|0
1655806450000|2022-06-21 10:14:10|91.82||91.81||91.82||91.8||0
1655806460000|2022-06-21 10:14:20|91.82|91.78|91.81|91.75|91.84|91.78|91.81|91.75|1089
1655806470000|2022-06-21 10:14:30|91.82|91.78|91.83|91.78|91.83|91.78|91.82|91.78|0
1655806480000|2022-06-21 10:14:40|91.84||91.84||91.84||91.84||120
1655806490000|2022-06-21 10:14:50|91.83|91.76|91.83|91.76|91.83|91.76|91.83|91.76|0
1655806500000|2022-06-21 10:15:00|91.84|91.77|91.89|91.83|91.9|91.83|91.84|91.77|57
1655806510000|2022-06-21 10:15:10|91.88|91.86|91.95|91.89|91.96|91.89|91.88|91.86|711
1655806520000|2022-06-21 10:15:20|91.96|91.92|92|91.93|92|91.93|91.96|91.92|2
1655806530000|2022-06-21 10:15:30|91.98||91.99||91.99||91.98||0
1655806540000|2022-06-21 10:15:40|91.98|91.92|91.96|91.89|91.98|91.92|91.92|91.86|2500
1655806550000|2022-06-21 10:15:50|91.94|91.88|91.91|91.88|91.95|91.88|91.91|91.88|108
1655806580000|2022-06-21 10:16:20|91.93|91.89|91.94|91.88|91.95|91.89|91.93|91.88|2405
1655806590000|2022-06-21 10:16:30|91.93|91.86|91.89|91.81|91.93|91.86|91.88|91.81|18738
1655806600000|2022-06-21 10:16:40|91.9|91.82|91.9|91.82|91.93|91.87|91.89|91.81|13254
1655806610000|2022-06-21 10:16:50|91.91|91.86|91.88|91.82|91.92|91.86|91.88|91.82|19718
1655806620000|2022-06-21 10:17:00||91.81||91.81||91.81||91.81|0
1655806630000|2022-06-21 10:17:10|91.89|91.85|91.9|91.82|91.93|91.88|91.89|91.81|5218
1655806640000|2022-06-21 10:17:20|91.93|91.86|91.92|91.83|91.93|91.87|91.91|91.83|866
1655806650000|2022-06-21 10:17:30|91.91|91.82|91.93|91.86|91.93|91.87|91.9|91.82|0
1655806660000|2022-06-21 10:17:40|91.95||91.95||91.95||91.95||0
1655806670000|2022-06-21 10:17:50|91.94|91.89|91.91|91.86|91.95|91.89|91.91|91.86|0
1655806680000|2022-06-21 10:18:00||91.87||91.86||91.87||91.86|0
1655806690000|2022-06-21 10:18:10||91.89||91.89||91.89||91.89|3
1655806700000|2022-06-21 10:18:20|91.94|91.9|91.99|91.94|92.01|91.96|91.94|91.9|15780
1655806720000|2022-06-21 10:18:40|92||92||92||92||0
1655806730000|2022-06-21 10:18:50|91.99|91.95|92.07|92.02|92.12|92.05|91.99|91.95|11951
1655806740000|2022-06-21 10:19:00||92.01||92.01||92.01||92.01|0
1655806750000|2022-06-21 10:19:10|92.06|92|92.03|91.97|92.06|92|92|91.96|2478
1655806760000|2022-06-21 10:19:20|92.01|91.96|91.94|91.86|92.01|91.96|91.93|91.85|711
1655806770000|2022-06-21 10:19:30|91.93|91.87|91.93|91.85|91.93|91.87|91.93|91.85|0
1655806780000|2022-06-21 10:19:40|91.92|91.84|91.91|91.85|91.92|91.85|91.91|91.84|277
1655806810000|2022-06-21 10:20:10|91.93|91.87|91.9|91.87|91.93|91.87|91.89|91.87|165
1655806850000|2022-06-21 10:20:50||91.88||91.88||91.89||91.88|0
1655806870000|2022-06-21 10:21:10|91.89|91.89|91.9|91.88|91.9|91.89|91.89|91.88|1389
1655806880000|2022-06-21 10:21:20|91.93||91.93||91.93||91.93||257
1655806890000|2022-06-21 10:21:30|||||||||7437
1655806920000|2022-06-21 10:22:00|91.92||91.93||91.93||91.92||0
1655806940000|2022-06-21 10:22:20|91.92|91.87|91.85|91.81|91.92|91.87|91.85|91.8|2793
1655806950000|2022-06-21 10:22:30||91.8||91.8||91.8||91.8|0
1655806960000|2022-06-21 10:22:40|91.86|91.81|91.89|91.83|91.89|91.84|91.85|91.81|310
1655806970000|2022-06-21 10:22:50|91.88|91.82|91.88|91.85|91.94|91.88|91.88|91.81|0
1655806980000|2022-06-21 10:23:00|91.91||91.91||91.91||91.91||601
1655806990000|2022-06-21 10:23:10|91.9|91.84|91.83|91.8|91.9|91.84|91.83|91.8|15180
1655807000000|2022-06-21 10:23:20|91.84|91.81|91.84|91.8|91.87|91.82|91.84|91.8|0
1655807010000|2022-06-21 10:23:30|91.83||91.83||91.83||91.83||21
1655807040000|2022-06-21 10:24:00|91.81|91.79|91.81|91.77|91.83|91.8|91.8|91.77|5153
1655807050000|2022-06-21 10:24:10|||||||||451
1655807060000|2022-06-21 10:24:20|91.83|91.78|91.89|91.83|91.9|91.84|91.83|91.78|5475
1655807070000|2022-06-21 10:24:30|91.88||91.88||91.88||91.88||0
1655807080000|2022-06-21 10:24:40|91.86||91.86||91.86||91.86||0
1655807090000|2022-06-21 10:24:50|91.88|91.81|91.85|91.79|91.89|91.81|91.85|91.79|3
1655807100000|2022-06-21 10:25:00|91.83|91.77|91.81|91.78|91.85|91.78|91.81|91.76|0
1655807110000|2022-06-21 10:25:10|91.79|91.75|91.87|91.81|91.88|91.82|91.78|91.72|5945
1655807120000|2022-06-21 10:25:20|91.86|91.79|91.84|91.79|91.86|91.8|91.83|91.78|8491
1655807130000|2022-06-21 10:25:30|91.83||91.84||91.84||91.83||0
1655807140000|2022-06-21 10:25:40|91.86|91.8|91.96|91.89|91.96|91.89|91.86|91.8|1374
1655807150000|2022-06-21 10:25:50|91.97|91.91|91.88|91.82|91.97|91.91|91.88|91.82|21885
1655807160000|2022-06-21 10:26:00|91.89|91.8|91.9|91.84|91.91|91.84|91.87|91.8|7369
1655807170000|2022-06-21 10:26:10|91.89|91.85|91.93|91.87|91.94|91.9|91.89|91.85|151
1655807180000|2022-06-21 10:26:20|91.91|91.86|91.91|91.86|91.91|91.87|91.91|91.86|0
1655807190000|2022-06-21 10:26:30|91.9|91.87|91.91|91.86|91.91|91.87|91.9|91.86|0
1655807200000|2022-06-21 10:26:40|91.9||91.91||91.91||91.9||0
1655807210000|2022-06-21 10:26:50|91.89||91.91||91.91||91.89||2000
1655807220000|2022-06-21 10:27:00|91.93|91.87|91.94|91.9|91.97|91.92|91.93|91.87|738
1655807230000|2022-06-21 10:27:10|91.93||91.95||91.95||91.93||0
1655807240000|2022-06-21 10:27:20||91.91||91.9||91.91||91.9|0
1655807250000|2022-06-21 10:27:30|91.94||91.94||91.95||91.94||0
1655807270000|2022-06-21 10:27:50|91.95|91.91|91.98|91.93|92|91.94|91.95|91.9|4
1655807280000|2022-06-21 10:28:00|||||||||1082
1655807290000|2022-06-21 10:28:10|91.99|91.96|92|91.94|92|91.96|91.99|91.93|1198
1655807300000|2022-06-21 10:28:20|92.01|91.96|92.01|91.94|92.01|91.96|91.99|91.93|113
1655807310000|2022-06-21 10:28:30|92|91.96|91.99|91.94|92.01|91.96|91.99|91.94|54
1655807320000|2022-06-21 10:28:40|92|91.95|92.01|91.96|92.01|91.97|92|91.95|0
1655807330000|2022-06-21 10:28:50|92|91.95|91.98|91.91|92|91.95|91.94|91.88|711
1655807340000|2022-06-21 10:29:00|91.97|91.89|91.97|91.9|91.97|91.9|91.95|91.89|0
1655807350000|2022-06-21 10:29:10|91.96|91.89|91.95|91.88|91.98|91.92|91.94|91.88|0
1655807360000|2022-06-21 10:29:20|91.96|91.89|91.96|91.89|91.97|91.92|91.96|91.89|0
1655807370000|2022-06-21 10:29:30|91.95|91.88|91.95|91.88|91.97|91.91|91.94|91.88|2693
1655807380000|2022-06-21 10:29:40|91.96|91.89|91.96|91.89|91.97|91.91|91.95|91.88|0
1655807390000|2022-06-21 10:29:50|91.97|91.91|91.95|91.9|91.97|91.91|91.94|91.88|5508
1655807400000|2022-06-21 10:30:00|91.94|91.91|91.95|91.89|91.95|91.91|91.94|91.88|0
1655807410000|2022-06-21 10:30:10||91.91||91.89||91.91||91.88|1020
1655807420000|2022-06-21 10:30:20||91.9||91.89||91.91||91.89|0
1655807430000|2022-06-21 10:30:30|91.94|91.91|91.95|91.89|91.95|91.91|91.94|91.89|0
1655807440000|2022-06-21 10:30:40||91.9||91.9||91.9||91.9|0
1655807450000|2022-06-21 10:30:50|91.94|91.88|91.93|91.88|91.94|91.91|91.91|91.85|1351
1655807460000|2022-06-21 10:31:00|91.92||91.92||91.92||91.92||0
1655807470000|2022-06-21 10:31:10|91.93|91.86|91.88|91.85|91.93|91.86|91.88|91.85|10866
1655807480000|2022-06-21 10:31:20|91.89|91.88|91.89|91.85|91.89|91.88|91.89|91.85|173
1655807490000|2022-06-21 10:31:30|||||||||20
1655807500000|2022-06-21 10:31:40|91.91|91.86|91.95|91.9|91.95|91.9|91.91|91.86|3501
1655807510000|2022-06-21 10:31:50|91.94|91.89|91.92|91.86|91.95|91.89|91.92|91.86|7685
1655807520000|2022-06-21 10:32:00|91.91|91.87|91.93|91.86|91.93|91.87|91.91|91.86|0
1655807560000|2022-06-21 10:32:40|91.94|91.87|91.95|91.89|91.95|91.9|91.94|91.87|0
1655807580000|2022-06-21 10:33:00|91.98|91.92|91.99|91.93|92.01|91.96|91.96|91.92|1078
1655807590000|2022-06-21 10:33:10|92|91.92|92.06|92|92.09|92.03|92|91.92|3746
1655807600000|2022-06-21 10:33:20|92.05|91.99|92.01|91.94|92.05|91.99|92|91.94|4310
1655807610000|2022-06-21 10:33:30|92|91.95|92.01|91.95|92.01|91.95|92|91.95|0
1655807630000|2022-06-21 10:33:50|92.02|91.96|92.02|91.96|92.02|91.96|92.01|91.95|515
1655807640000|2022-06-21 10:34:00|92.01|91.95|92.03|91.96|92.03|91.96|92|91.95|20
1655807650000|2022-06-21 10:34:10|92.02|91.95|92|91.93|92.02|91.96|92|91.93|0
1655807660000|2022-06-21 10:34:20|91.99|91.92|91.99|91.92|92|91.92|91.98|91.92|478
1655807670000|2022-06-21 10:34:30|91.97|91.94|91.97|91.95|91.97|91.95|91.97|91.94|0
1655807690000|2022-06-21 10:34:50|91.99||92||92||91.99||67
1655807700000|2022-06-21 10:35:00|92.01||92.01||92.02||92||1
1655807710000|2022-06-21 10:35:10|92||92.02||92.02||92||43
1655807720000|2022-06-21 10:35:20|92.03|91.98|92.04|91.98|92.06|92|92.03|91.98|0
1655807750000|2022-06-21 10:35:50|92.03|91.96|92.01|91.95|92.03|91.96|92.01|91.95|0
1655807760000|2022-06-21 10:36:00||91.96||91.96||91.96||91.96|0
1655807770000|2022-06-21 10:36:10||91.95||91.95||91.95||91.95|0
1655807780000|2022-06-21 10:36:20|91.99|91.96|91.99|91.95|91.99|91.96|91.99|91.95|0
1655807800000|2022-06-21 10:36:40|91.98|91.94|91.96|91.89|91.98|91.94|91.95|91.89|1007
1655807810000|2022-06-21 10:36:50|91.95|91.88|91.78|91.75|91.96|91.89|91.78|91.75|6697
1655807820000|2022-06-21 10:37:00|91.75|91.73|91.82|91.76|91.89|91.81|91.63|91.6|23808
1655807830000|2022-06-21 10:37:10|91.85|91.75|91.87|91.8|91.87|91.8|91.84|91.75|0
1655807840000|2022-06-21 10:37:20|91.86|91.79|91.86|91.79|91.87|91.79|91.86|91.78|0
1655807850000|2022-06-21 10:37:30|91.87||91.86||91.87||91.86||0
1655807860000|2022-06-21 10:37:40|91.87||91.86||91.87||91.86||0
1655807870000|2022-06-21 10:37:50|||||||||4784
1655807880000|2022-06-21 10:38:00|91.87||91.86||91.87||91.86||0
1655807890000|2022-06-21 10:38:10|91.83||91.85||91.85||91.83||0
1655807900000|2022-06-21 10:38:20|91.83||91.83||91.83||91.83||0
1655807910000|2022-06-21 10:38:30|91.85|91.8|91.87|91.82|91.89|91.82|91.85|91.8|4001
1655807930000|2022-06-21 10:38:50|91.85|91.81|91.85|91.8|91.85|91.81|91.85|91.79|23962
1655807940000|2022-06-21 10:39:00||91.81||91.8||91.81||91.8|0
1655807950000|2022-06-21 10:39:10|91.87|91.81|91.89|91.82|91.91|91.84|91.87|91.81|16810
1655807960000|2022-06-21 10:39:20|91.87|91.81|91.87|91.81|91.87|91.81|91.87|91.81|0
1655807970000|2022-06-21 10:39:30|91.88||91.88||91.88||91.87||0
1655807980000|2022-06-21 10:39:40|91.89|91.82|91.91|91.86|91.92|91.86|91.89|91.82|82
1655807990000|2022-06-21 10:39:50|91.92|91.87|91.91|91.86|91.95|91.88|91.91|91.86|3823
1655808000000|2022-06-21 10:40:00|91.9|91.84|91.9|91.84|91.91|91.85|91.9|91.84|0
1655808020000|2022-06-21 10:40:20|91.88|91.83|91.86|91.79|91.88|91.83|91.84|91.79|27
1655808030000|2022-06-21 10:40:30|91.84|91.8|91.86|91.8|91.86|91.81|91.84|91.8|0
1655808040000|2022-06-21 10:40:40|||||||||10
1655808060000|2022-06-21 10:41:00||91.79||91.79||91.79||91.79|0
1655808070000|2022-06-21 10:41:10|91.85|91.81|91.85|91.81|91.85|91.82|91.85|91.81|0
1655808080000|2022-06-21 10:41:20|91.88|91.82|91.89|91.82|91.91|91.85|91.88|91.82|2489
1655808090000|2022-06-21 10:41:30|91.9|91.83|91.89|91.83|91.9|91.83|91.88|91.82|5
1655808100000|2022-06-21 10:41:40|91.9|91.84|91.9|91.85|91.9|91.86|91.89|91.83|7
1655808110000|2022-06-21 10:41:50|91.93|91.88|91.94|91.88|91.97|91.9|91.93|91.88|7
1655808120000|2022-06-21 10:42:00|91.95|91.89|91.94|91.88|91.95|91.89|91.91|91.85|2087
1655808130000|2022-06-21 10:42:10|91.95||91.92||91.95||91.92||0
1655808140000|2022-06-21 10:42:20|||||||||4677
1655808160000|2022-06-21 10:42:40|91.95|91.9|91.96|91.89|91.96|91.91|91.94|91.88|40011
1655808170000|2022-06-21 10:42:50|91.98|91.9|92|91.94|92.01|91.94|91.9|91.88|27000
1655808180000|2022-06-21 10:43:00|92.01|91.93|92.01|91.95|92.01|91.96|92.01|91.93|0
1655808200000|2022-06-21 10:43:20||91.96||91.95||91.96||91.95|3923
1655808210000|2022-06-21 10:43:30|92|91.94|91.96|91.9|92|91.94|91.96|91.9|5
1655808220000|2022-06-21 10:43:40||91.89||91.89||91.89||91.89|15
1655808230000|2022-06-21 10:43:50||91.9||91.9||91.9||91.9|1568
1655808240000|2022-06-21 10:44:00||91.89||91.91||91.91||91.89|0
1655808260000|2022-06-21 10:44:20||91.92||91.92||91.92||91.92|0
1655808280000|2022-06-21 10:44:40||91.91||91.91||91.91||91.91|0
1655808300000|2022-06-21 10:45:00||91.9||91.92||91.92||91.9|266
1655808310000|2022-06-21 10:45:10|91.95|91.91|91.9|91.84|91.95|91.91|91.89|91.84|1951
1655808320000|2022-06-21 10:45:20|91.92|91.85|91.93|91.88|91.93|91.89|91.92|91.85|181
1655808330000|2022-06-21 10:45:30|||||||||10820
1655808340000|2022-06-21 10:45:40|91.92||91.93||91.93||91.92||125
1655808360000|2022-06-21 10:46:00|91.92|91.89|91.92|91.88|91.92|91.89|91.92|91.88|367
1655808370000|2022-06-21 10:46:10|91.9|91.87|91.9|91.87|91.9|91.87|91.9|91.87|0
1655808390000|2022-06-21 10:46:30|91.92|91.88|91.92|91.87|91.92|91.88|91.92|91.87|1300
1655808410000|2022-06-21 10:46:50|||||||||114448
1655808420000|2022-06-21 10:47:00|91.85|91.86|91.83|91.79|91.89|91.86|91.83|91.79|57834
1655808430000|2022-06-21 10:47:10|91.85|91.8|91.83|91.81|91.86|91.82|91.83|91.8|701
1655808440000|2022-06-21 10:47:20|91.86|91.8|91.83|91.79|91.86|91.81|91.8|91.79|42269
1655808450000|2022-06-21 10:47:30|91.82|91.8|91.87|91.83|91.88|91.83|91.8|91.8|22681
1655808460000|2022-06-21 10:47:40|91.86||91.86||91.86||91.86||0
1655808470000|2022-06-21 10:47:50|91.87|91.82|91.8|91.75|91.89|91.82|91.8|91.75|1945
1655808480000|2022-06-21 10:48:00|91.79||91.79||91.79||91.79||0
1655808490000|2022-06-21 10:48:10|91.77|91.73|91.79|91.74|91.79|91.74|91.76|91.7|0
1655808500000|2022-06-21 10:48:20|91.81|91.75|91.84|91.79|91.84|91.79|91.81|91.75|711
1655808510000|2022-06-21 10:48:30|91.83|91.78|91.84|91.78|91.84|91.78|91.82|91.77|0
1655808520000|2022-06-21 10:48:40|91.85|91.79|91.86|91.8|91.87|91.82|91.85|91.79|0
1655808530000|2022-06-21 10:48:50|91.87|91.81|91.87|91.8|91.89|91.84|91.86|91.8|0
1655808540000|2022-06-21 10:49:00|91.88|91.81|91.91|91.84|91.91|91.84|91.87|91.8|2000
1655808550000|2022-06-21 10:49:10|91.9|91.85|91.9|91.84|91.9|91.86|91.9|91.84|2183
1655808560000|2022-06-21 10:49:20||91.85||91.84||91.86||91.84|101
1655808570000|2022-06-21 10:49:30|91.89|91.83|91.9|91.83|91.9|91.84|91.87|91.81|0
1655808580000|2022-06-21 10:49:40|91.82|91.82|91.85|91.8|91.87|91.82|91.82|91.79|20000
1655808590000|2022-06-21 10:49:50||91.79||91.79||91.79||91.79|23
1655808600000|2022-06-21 10:50:00|91.84|91.78|91.8|91.75|91.84|91.78|91.8|91.75|0
1655808620000|2022-06-21 10:50:20||91.76||91.76||91.76||91.76|0
1655808630000|2022-06-21 10:50:30|91.79|91.75|91.79|91.75|91.8|91.76|91.79|91.75|10
1655808640000|2022-06-21 10:50:40|||||||||2697
1655808650000|2022-06-21 10:50:50|91.78|91.74|91.78|91.73|91.78|91.74|91.78|91.73|0
1655808670000|2022-06-21 10:51:10|91.75||91.75||91.77||91.75||1
1655808680000|2022-06-21 10:51:20|91.79|91.74|91.79|91.74|91.79|91.75|91.77|91.73|1795
1655808690000|2022-06-21 10:51:30|91.78|91.73|91.79|91.73|91.79|91.74|91.78|91.73|10
1655808700000|2022-06-21 10:51:40||91.74||91.74||91.74||91.74|0
1655808710000|2022-06-21 10:51:50|91.78|91.75|91.78|91.73|91.78|91.75|91.77|91.71|0
1655808720000|2022-06-21 10:52:00|91.77|91.72|91.76|91.7|91.78|91.72|91.75|91.7|103
1655808730000|2022-06-21 10:52:10|91.75|91.69|91.73|91.68|91.75|91.69|91.73|91.67|270
1655808750000|2022-06-21 10:52:30|91.75|91.69|91.75|91.72|91.75|91.72|91.75|91.69|9
1655808760000|2022-06-21 10:52:40|91.74|91.7|91.75|91.7|91.75|91.7|91.74|91.7|1556
1655808770000|2022-06-21 10:52:50|||||||||50000
1655808780000|2022-06-21 10:53:00||91.71||91.71||91.71||91.71|0
1655808790000|2022-06-21 10:53:10||91.7||91.7||91.7||91.7|44
1655808800000|2022-06-21 10:53:20||91.71||91.7||91.71||91.7|100
1655808810000|2022-06-21 10:53:30|91.74|91.69|91.74|91.7|91.75|91.7|91.74|91.69|0
1655808830000|2022-06-21 10:53:50||91.69||91.7||91.7||91.69|0
1655808840000|2022-06-21 10:54:00|91.75|91.71|91.78|91.73|91.79|91.75|91.75|91.71|5859
1655808850000|2022-06-21 10:54:10|||||||||12500
1655808860000|2022-06-21 10:54:20|91.79|91.74|91.75|91.7|91.79|91.74|91.75|91.7|10844
1655808870000|2022-06-21 10:54:30|91.76||91.75||91.77||91.75||108
1655808880000|2022-06-21 10:54:40|91.76|91.71|91.75|91.7|91.77|91.71|91.75|91.7|2577
1655808890000|2022-06-21 10:54:50|91.76|91.71|91.76|91.71|91.76|91.71|91.76|91.71|2051
1655808900000|2022-06-21 10:55:00|91.77|91.72|91.79|91.76|91.79|91.76|91.77|91.72|92
1655808910000|2022-06-21 10:55:10||91.74||91.74||91.75||91.74|3
1655808920000|2022-06-21 10:55:20|91.78|91.75|91.78|91.72|91.79|91.75|91.76|91.71|6
1655808930000|2022-06-21 10:55:30|91.79|91.73|91.76|91.71|91.79|91.73|91.74|91.71|106
1655808940000|2022-06-21 10:55:40|91.75|91.68|91.74|91.69|91.75|91.7|91.72|91.68|26
1655808950000|2022-06-21 10:55:50||91.71||91.71||91.71||91.71|4
1655808960000|2022-06-21 10:56:00|91.73|91.69|91.73|91.69|91.73|91.69|91.73|91.69|10
1655808970000|2022-06-21 10:56:10||91.68||91.68||91.68||91.68|0
1655808980000|2022-06-21 10:56:20|91.72|91.69|91.71|91.66|91.72|91.69|91.71|91.66|0
1655808990000|2022-06-21 10:56:30|91.72|91.65|91.7|91.63|91.73|91.65|91.65|91.58|10
1655809000000|2022-06-21 10:56:40|91.69|91.62|91.69|91.62|91.69|91.62|91.69|91.62|50000
1655809030000|2022-06-21 10:57:10|91.68|91.61|91.69|91.62|91.69|91.62|91.68|91.61|5463
1655809040000|2022-06-21 10:57:20|91.7|91.63|91.69|91.65|91.71|91.67|91.69|91.63|4290
1655809050000|2022-06-21 10:57:30||91.64||91.65||91.65||91.64|0
1655809060000|2022-06-21 10:57:40||91.64||91.64||91.64||91.63|1085
1655809070000|2022-06-21 10:57:50|91.68|91.65|91.68|91.62|91.69|91.65|91.68|91.62|0
1655809080000|2022-06-21 10:58:00|91.69|91.63|91.69|91.65|91.69|91.65|91.68|91.62|0
1655809100000|2022-06-21 10:58:20|91.7|91.66|91.79|91.75|91.79|91.75|91.7|91.66|4109
1655809110000|2022-06-21 10:58:30|91.8|91.76|91.83|91.78|91.83|91.79|91.8|91.76|1863
1655809120000|2022-06-21 10:58:40||91.77||91.77||91.78||91.77|27
1655809130000|2022-06-21 10:58:50|91.82||91.82||91.82||91.82||953
1655809140000|2022-06-21 10:59:00|91.83||91.83||91.83||91.83||0
1655809160000|2022-06-21 10:59:20|91.82|91.78|91.84|91.79|91.85|91.8|91.81|91.77|0
1655809170000|2022-06-21 10:59:30|91.83||91.83||91.83||91.83||0
1655809180000|2022-06-21 10:59:40||91.8||91.79||91.8||91.79|0
1655809190000|2022-06-21 10:59:50|||||||||2192
1655809200000|2022-06-21 11:00:00|91.79|91.77|91.82|91.77|91.83|91.78|91.79|91.74|3228
1655809210000|2022-06-21 11:00:10|91.83|91.78|91.83|91.78|91.83|91.79|91.83|91.77|1089
1655809220000|2022-06-21 11:00:20||91.79||91.78||91.79||91.77|1000
1655809230000|2022-06-21 11:00:30|91.85|91.79|91.84|91.77|91.85|91.82|91.83|91.77|8336
1655809240000|2022-06-21 11:00:40|91.85|91.78|91.84|91.79|91.85|91.81|91.84|91.78|0
1655809250000|2022-06-21 11:00:50|91.85|91.8|91.85|91.8|91.85|91.8|91.84|91.8|0
1655809260000|2022-06-21 11:01:00|91.84|91.79|91.85|91.8|91.85|91.8|91.83|91.79|0
1655809270000|2022-06-21 11:01:10|91.84|91.79|91.84|91.79|91.85|91.79|91.83|91.79|4365
1655809280000|2022-06-21 11:01:20|91.83|91.77|91.85|91.79|91.85|91.8|91.81|91.76|1144
1655809290000|2022-06-21 11:01:30||91.8||91.79||91.8||91.79|0
1655809300000|2022-06-21 11:01:40|91.84|91.78|91.82|91.76|91.85|91.81|91.82|91.76|0
1655809310000|2022-06-21 11:01:50|91.81|91.75|91.85|91.79|91.85|91.79|91.81|91.74|4
1655809320000|2022-06-21 11:02:00|91.84|91.78|91.85|91.8|91.85|91.81|91.82|91.76|0
1655809330000|2022-06-21 11:02:10||91.79||91.79||91.79||91.79|423
1655809340000|2022-06-21 11:02:20||91.8||91.81||91.82||91.8|33311
1655809350000|2022-06-21 11:02:30|91.79|91.8|91.85|91.79|91.9|91.85|91.79|91.74|67752
1655809360000|2022-06-21 11:02:40||91.8||91.8||91.81||91.79|0
1655809370000|2022-06-21 11:02:50||91.81||91.8||91.82||91.8|0
1655809380000|2022-06-21 11:03:00||91.81||91.8||91.81||91.8|0
1655809390000|2022-06-21 11:03:10||91.81||91.81||91.81||91.81|0
1655809400000|2022-06-21 11:03:20||91.8||91.8||91.81||91.8|0
1655809410000|2022-06-21 11:03:30|91.87|91.83|91.88|91.83|91.92|91.85|91.87|91.81|3971
1655809420000|2022-06-21 11:03:40|91.87|91.81|91.86|91.8|91.88|91.81|91.84|91.8|711
1655809430000|2022-06-21 11:03:50|91.85|91.79|91.86|91.8|91.86|91.8|91.83|91.76|0
1655809440000|2022-06-21 11:04:00||91.79||91.8||91.8||91.79|0
1655809450000|2022-06-21 11:04:10||91.79||91.79||91.79||91.79|213
1655809460000|2022-06-21 11:04:20|91.85|91.78|91.85|91.78|91.85|91.78|91.85|91.78|8
1655809470000|2022-06-21 11:04:30|91.84|91.79|91.77|91.72|91.84|91.8|91.77|91.72|6190
1655809480000|2022-06-21 11:04:40|91.79|91.71|91.73|91.66|91.79|91.71|91.73|91.66|128
1655809490000|2022-06-21 11:04:50|91.74|91.67|91.68|91.62|91.75|91.67|91.68|91.62|50001
1655809500000|2022-06-21 11:05:00|91.69|91.61|91.65|91.6|91.69|91.61|91.6|91.58|39611
1655809510000|2022-06-21 11:05:10|91.64|91.59|91.64|91.59|91.65|91.59|91.64|91.59|1419
1655809520000|2022-06-21 11:05:20|91.62|91.58|91.69|91.61|91.69|91.61|91.62|91.57|400
1655809530000|2022-06-21 11:05:30||91.62||91.61||91.62||91.61|0
1655809540000|2022-06-21 11:05:40||91.6||91.6||91.6||91.6|1085
1655809550000|2022-06-21 11:05:50||91.61||91.61||91.61||91.61|0
1655809560000|2022-06-21 11:06:00|91.68|91.6|91.69|91.61|91.69|91.61|91.68|91.6|0
1655809580000|2022-06-21 11:06:20|91.68|91.6|91.65|91.6|91.69|91.6|91.65|91.59|427
1655809600000|2022-06-21 11:06:40|91.67||91.63||91.67||91.63||17000
1655809610000|2022-06-21 11:06:50|91.62|91.57|91.68|91.61|91.7|91.64|91.59|91.53|5262
1655809620000|2022-06-21 11:07:00|91.67|91.6|91.67|91.6|91.67|91.6|91.67|91.6|0
1655809640000|2022-06-21 11:07:20|91.66|91.59|91.65|91.59|91.66|91.59|91.64|91.57|0
1655809650000|2022-06-21 11:07:30|91.64||91.64||91.64||91.64||1000
1655809670000|2022-06-21 11:07:50|91.63||91.63||91.64||91.63||0
1655809680000|2022-06-21 11:08:00|||||||||5000
1655809690000|2022-06-21 11:08:10|91.59|91.58|91.61|91.54|91.61|91.58|91.58|91.52|10468
1655809700000|2022-06-21 11:08:20|91.6||91.61||91.61||91.6||0
1655809710000|2022-06-21 11:08:30|91.6|91.52|91.55|91.49|91.62|91.52|91.55|91.48|461
1655809720000|2022-06-21 11:08:40|91.56|91.5|91.56|91.5|91.6|91.52|91.56|91.5|0
1655809730000|2022-06-21 11:08:50|91.58|91.51|91.58|91.5|91.58|91.51|91.57|91.49|0
1655809740000|2022-06-21 11:09:00|91.57|91.49|91.56|91.49|91.57|91.49|91.54|91.47|11
1655809760000|2022-06-21 11:09:20|91.55||91.56||91.56||91.55||0
1655809770000|2022-06-21 11:09:30|91.55|91.48|91.53|91.47|91.55|91.48|91.53|91.47|0
1655809780000|2022-06-21 11:09:40|91.54||91.53||91.54||91.53||13346
1655809790000|2022-06-21 11:09:50|91.5|91.46|91.49|91.45|91.5|91.46|91.49|91.45|0
1655809800000|2022-06-21 11:10:00|91.48|91.44|91.48|91.41|91.48|91.44|91.48|91.41|3906
1655809810000|2022-06-21 11:10:10|91.47|91.42|91.5|91.44|91.5|91.44|91.45|91.42|2100
1655809820000|2022-06-21 11:10:20|91.49|91.43|91.49|91.41|91.5|91.43|91.47|91.4|7990
1655809830000|2022-06-21 11:10:30|91.46||91.49||91.49||91.46||0
1655809860000|2022-06-21 11:11:00|91.45|91.4|91.45|91.41|91.45|91.41|91.45|91.4|27192
1655809870000|2022-06-21 11:11:10|91.48||91.48||91.48||91.48||0
1655809880000|2022-06-21 11:11:20|91.47|91.42|91.45|91.41|91.5|91.43|91.45|91.4|2000
1655809890000|2022-06-21 11:11:30|91.44|91.4|91.4|91.35|91.45|91.4|91.4|91.35|164
1655809900000|2022-06-21 11:11:40|91.43|91.36|91.42|91.37|91.45|91.41|91.42|91.35|1227
1655809920000|2022-06-21 11:12:00|91.45|91.38|91.45|91.41|91.45|91.41|91.45|91.38|1500
1655809930000|2022-06-21 11:12:10||91.4||91.4||91.41||91.4|0
1655809940000|2022-06-21 11:12:20|91.44|91.39|91.44|91.38|91.44|91.4|91.44|91.37|0
1655809960000|2022-06-21 11:12:40||91.39||91.39||91.39||91.39|1107
1655809980000|2022-06-21 11:13:00|||||||||17451
1655809990000|2022-06-21 11:13:10|91.43|91.38|91.38|91.34|91.43|91.38|91.38|91.32|0
1655810000000|2022-06-21 11:13:20|91.37|91.33|91.37|91.34|91.37|91.34|91.37|91.32|4500
1655810010000|2022-06-21 11:13:30|||||||||530
1655810020000|2022-06-21 11:13:40|||||||||3
1655810040000|2022-06-21 11:14:00|91.38|91.35|91.42|91.37|91.42|91.37|91.38|91.35|5616
1655810050000|2022-06-21 11:14:10|91.44|91.38|91.45|91.42|91.45|91.42|91.4|91.38|38794
1655810060000|2022-06-21 11:14:20||91.41||91.4||91.41||91.4|0
1655810070000|2022-06-21 11:14:30||91.41||91.4||91.41||91.4|55
1655810080000|2022-06-21 11:14:40|91.44||91.44||91.45||91.44||0
1655810090000|2022-06-21 11:14:50|91.45|91.41|91.5|91.46|91.5|91.46|91.45|91.41|1029
1655810110000|2022-06-21 11:15:10|91.49|91.44|91.48|91.43|91.49|91.46|91.46|91.43|14220
1655810120000|2022-06-21 11:15:20|91.47||91.47||91.47||91.47||0
1655810130000|2022-06-21 11:15:30|91.46|91.44|91.46|91.44|91.46|91.44|91.46|91.44|0
1655810160000|2022-06-21 11:16:00|91.45|91.43|91.43|91.4|91.47|91.43|91.43|91.4|945
1655810170000|2022-06-21 11:16:10|91.41||91.42||91.42||91.41||0
1655810180000|2022-06-21 11:16:20|91.43|91.41|91.46|91.42|91.46|91.42|91.43|91.41|1
1655810190000|2022-06-21 11:16:30||91.43||91.43||91.43||91.43|3
1655810200000|2022-06-21 11:16:40|91.47|91.44|91.53|91.49|91.55|91.5|91.47|91.44|3362
1655810210000|2022-06-21 11:16:50|91.52|91.48|91.48|91.46|91.52|91.48|91.48|91.44|16985
1655810220000|2022-06-21 11:17:00|91.5||91.5||91.5||91.5||0
1655810230000|2022-06-21 11:17:10|91.51|91.47|91.51|91.47|91.53|91.47|91.51|91.47|0
1655810240000|2022-06-21 11:17:20|91.5|91.46|91.49|91.46|91.5|91.46|91.49|91.46|20
1655810270000|2022-06-21 11:17:50|91.5|91.47|91.51|91.49|91.51|91.49|91.5|91.47|11192
1655810280000|2022-06-21 11:18:00|91.5|91.47|91.51|91.46|91.51|91.47|91.5|91.46|44
1655810290000|2022-06-21 11:18:10|91.5||91.51||91.51||91.5||0
1655810300000|2022-06-21 11:18:20|91.5|91.47|91.51|91.48|91.51|91.48|91.5|91.47|3400
1655810310000|2022-06-21 11:18:30|||||||||13
1655810330000|2022-06-21 11:18:50|91.53|91.49|91.53|91.48|91.57|91.52|91.53|91.47|4598
1655810340000|2022-06-21 11:19:00||91.49||91.48||91.49||91.48|10
1655810350000|2022-06-21 11:19:10||91.49||91.48||91.49||91.48|0
1655810360000|2022-06-21 11:19:20|91.52|91.47|91.56|91.51|91.57|91.51|91.5|91.47|10033
1655810370000|2022-06-21 11:19:30|91.54||91.54||91.54||91.54||0
1655810380000|2022-06-21 11:19:40||91.5||91.49||91.51||91.49|0
1655810390000|2022-06-21 11:19:50||91.5||91.49||91.5||91.49|0
1655810400000|2022-06-21 11:20:00||91.5||91.49||91.5||91.49|0
1655810410000|2022-06-21 11:20:10|91.53|91.48|91.51|91.46|91.53|91.48|91.49|91.46|2113
1655810420000|2022-06-21 11:20:20|91.48|91.45|91.44|91.41|91.48|91.45|91.44|91.38|17798
1655810430000|2022-06-21 11:20:30|91.46|91.42|91.44|91.39|91.49|91.43|91.43|91.38|874
1655810440000|2022-06-21 11:20:40|||||||||68
1655810450000|2022-06-21 11:20:50||91.41||91.39||91.41||91.39|0
1655810460000|2022-06-21 11:21:00||91.41||91.4||91.42||91.39|0
1655810470000|2022-06-21 11:21:10|91.46|91.41|91.47|91.42|91.48|91.43|91.46|91.41|3796
1655810480000|2022-06-21 11:21:20||91.44||91.42||91.44||91.42|0
1655810490000|2022-06-21 11:21:30||91.44||91.44||91.44||91.42|1600
1655810500000|2022-06-21 11:21:40|91.46|91.42|91.45|91.41|91.46|91.42|91.45|91.4|3339
1655810510000|2022-06-21 11:21:50|91.44|91.4|91.42|91.37|91.44|91.4|91.42|91.37|0
1655810520000|2022-06-21 11:22:00|91.43|91.39|91.44|91.37|91.44|91.39|91.43|91.37|0
1655810530000|2022-06-21 11:22:10|91.43|91.39|91.42|91.37|91.43|91.39|91.42|91.37|0
1655810540000|2022-06-21 11:22:20|91.41||91.41||91.41||91.41||0
1655810550000|2022-06-21 11:22:30|91.42||91.41||91.42||91.41||1010
1655810560000|2022-06-21 11:22:40|91.42||91.41||91.42||91.41||0
1655810570000|2022-06-21 11:22:50|91.42||91.41||91.42||91.41||0
1655810580000|2022-06-21 11:23:00|91.39|91.35|91.36|91.32|91.39|91.35|91.35|91.32|2001
1655810600000|2022-06-21 11:23:20|91.34|91.31|91.37|91.31|91.4|91.34|91.3|91.26|31199
1655810610000|2022-06-21 11:23:30|91.35|91.3|91.34|91.31|91.35|91.31|91.34|91.3|931
1655810630000|2022-06-21 11:23:50|||||||||1094
1655810640000|2022-06-21 11:24:00|91.35|91.32|91.35|91.32|91.35|91.33|91.35|91.32|1150
1655810650000|2022-06-21 11:24:10|91.38|91.33|91.38|91.32|91.38|91.34|91.38|91.32|829
1655810670000|2022-06-21 11:24:30|91.37||91.35||91.37||91.35||20
1655810690000|2022-06-21 11:24:50|91.34|91.31|91.35|91.31|91.35|91.31|91.33|91.31|10030
1655810700000|2022-06-21 11:25:00|91.34||91.33||91.34||91.33||1187
1655810710000|2022-06-21 11:25:10|91.34||91.36||91.36||91.34||0
1655810720000|2022-06-21 11:25:20|91.34||91.36||91.36||91.34||0
1655810730000|2022-06-21 11:25:30|91.34||91.36||91.36||91.34||1067
1655810740000|2022-06-21 11:25:40|91.33|91.32|91.36|91.33|91.36|91.34|91.33|91.31|1376
1655810750000|2022-06-21 11:25:50||91.32||91.32||91.32||91.32|1441
1655810760000|2022-06-21 11:26:00||91.33||91.34||91.34||91.33|0
1655810770000|2022-06-21 11:26:10|91.38|91.36|91.33|91.31|91.38|91.36|91.33|91.31|17021
1655810780000|2022-06-21 11:26:20|91.32||91.32||91.32||91.32||21
1655810790000|2022-06-21 11:26:30|||||||||1090
1655810800000|2022-06-21 11:26:40|||||||||5
1655810810000|2022-06-21 11:26:50|91.31|91.3|91.3|91.29|91.31|91.3|91.3|91.28|9285
1655810820000|2022-06-21 11:27:00|91.29|91.28|91.28|91.25|91.29|91.28|91.28|91.23|3366
1655810830000|2022-06-21 11:27:10|||||||||5
1655810840000|2022-06-21 11:27:20|91.27|91.24|91.27|91.24|91.27|91.24|91.27|91.21|32
1655810850000|2022-06-21 11:27:30|91.28|91.25|91.26|91.22|91.31|91.28|91.26|91.22|22531
1655810860000|2022-06-21 11:27:40||91.24||91.24||91.24||91.24|10
1655810870000|2022-06-21 11:27:50|||||||||931
1655810880000|2022-06-21 11:28:00|91.24|91.22|91.24|91.2|91.24|91.22|91.24|91.2|23
1655810890000|2022-06-21 11:28:10|91.23|91.19|91.2|91.17|91.24|91.19|91.2|91.16|0
1655810900000|2022-06-21 11:28:20||91.16||91.14||91.16||91.14|0
1655810910000|2022-06-21 11:28:30|91.19|91.16|91.19|91.13|91.19|91.16|91.17|91.12|2366
1655810920000|2022-06-21 11:28:40|91.17|91.14|91.17|91.15|91.17|91.15|91.17|91.14|2337
1655810930000|2022-06-21 11:28:50|91.19|91.16|91.28|91.25|91.28|91.26|91.19|91.16|37595
1655810940000|2022-06-21 11:29:00|91.31|91.26|91.31|91.28|91.33|91.29|91.31|91.26|3521
1655810950000|2022-06-21 11:29:10|91.3|91.27|91.29|91.26|91.31|91.27|91.29|91.26|3892
1655810960000|2022-06-21 11:29:20|91.31||91.28||91.31||91.27||0
1655810970000|2022-06-21 11:29:30|91.27|91.27|91.4|91.36|91.4|91.36|91.27|91.27|1473
1655810980000|2022-06-21 11:29:40||91.35||91.36||91.36||91.35|45
1655810990000|2022-06-21 11:29:50|91.42|91.35|91.41|91.37|91.42|91.37|91.41|91.35|2189
1655811000000|2022-06-21 11:30:00|91.4|91.36|91.4|91.37|91.4|91.37|91.4|91.36|0
1655811010000|2022-06-21 11:30:10|91.41|91.38|91.38|91.32|91.44|91.39|91.38|91.32|3855
1655811020000|2022-06-21 11:30:20|91.37|91.31|91.34|91.29|91.37|91.31|91.34|91.29|0
1655811030000|2022-06-21 11:30:30|91.33|91.28|91.3|91.25|91.33|91.29|91.3|91.25|0
1655811050000|2022-06-21 11:30:50|91.28|91.24|91.28|91.23|91.28|91.25|91.28|91.23|2634
1655811060000|2022-06-21 11:31:00|91.3|91.24|91.31|91.26|91.32|91.26|91.3|91.23|2850
1655811070000|2022-06-21 11:31:10|91.29||91.31||91.31||91.29||0
1655811080000|2022-06-21 11:31:20|91.32|91.27|91.34|91.28|91.34|91.29|91.32|91.27|1
1655811090000|2022-06-21 11:31:30|91.35|91.29|91.33|91.29|91.35|91.3|91.33|91.29|229
1655811100000|2022-06-21 11:31:40|91.32|91.28|91.3|91.26|91.32|91.3|91.3|91.26|5779
1655811110000|2022-06-21 11:31:50|91.29||91.29||91.29||91.29||0
1655811120000|2022-06-21 11:32:00|91.3||91.3||91.3||91.3||0
1655811130000|2022-06-21 11:32:10|91.29||91.29||91.29||91.29||16
1655811140000|2022-06-21 11:32:20|91.28|91.24|91.26|91.21|91.28|91.24|91.26|91.2|2836
1655811150000|2022-06-21 11:32:30|91.25|91.22|91.24|91.18|91.25|91.23|91.24|91.18|0
1655811160000|2022-06-21 11:32:40|91.23||91.23||91.23||91.23||0
1655811170000|2022-06-21 11:32:50|91.24|91.19|91.28|91.23|91.3|91.25|91.24|91.19|10139
1655811180000|2022-06-21 11:33:00|91.29|91.24|91.3|91.27|91.3|91.27|91.29|91.24|3339
1655811200000|2022-06-21 11:33:20||91.26||91.27||91.27||91.25|1500
1655811210000|2022-06-21 11:33:30|||||||||8705
1655811220000|2022-06-21 11:33:40|91.33|91.28|91.4|91.34|91.4|91.36|91.33|91.27|489
1655811230000|2022-06-21 11:33:50|91.41|91.36|91.44|91.39|91.45|91.39|91.4|91.34|0
1655811250000|2022-06-21 11:34:10|91.43||91.44||91.44||91.43||2
1655811260000|2022-06-21 11:34:20|91.43||91.43||91.43||91.43||0
1655811280000|2022-06-21 11:34:40|91.42|91.38|91.35|91.33|91.43|91.39|91.35|91.33|4536
1655811290000|2022-06-21 11:34:50|91.38|91.34|91.43|91.38|91.43|91.38|91.38|91.34|9576
1655811300000|2022-06-21 11:35:00|||||||||384
1655811310000|2022-06-21 11:35:10|91.45|91.39|91.47|91.42|91.47|91.43|91.45|91.39|1525
1655811320000|2022-06-21 11:35:20||91.43||91.43||91.43||91.43|30
1655811340000|2022-06-21 11:35:40|91.46|91.42|91.47|91.42|91.47|91.44|91.46|91.42|0
1655811350000|2022-06-21 11:35:50|91.46|91.41|91.43|91.39|91.46|91.41|91.43|91.38|4913
1655811360000|2022-06-21 11:36:00|91.42||91.43||91.43||91.42||0
1655811370000|2022-06-21 11:36:10|91.44|91.4|91.47|91.41|91.47|91.44|91.44|91.4|8481
1655811380000|2022-06-21 11:36:20|91.48|91.43|91.52|91.46|91.53|91.47|91.48|91.43|708
1655811390000|2022-06-21 11:36:30|91.53|91.47|91.54|91.49|91.54|91.5|91.53|91.47|5770
1655811400000|2022-06-21 11:36:40||91.5||91.49||91.5||91.49|0
1655811420000|2022-06-21 11:37:00|91.53|91.47|91.57|91.52|91.58|91.54|91.5|91.45|38807
1655811430000|2022-06-21 11:37:10|91.56|91.53|91.57|91.52|91.57|91.53|91.56|91.52|0
1655811440000|2022-06-21 11:37:20|91.55||91.55||91.55||91.55||0
1655811450000|2022-06-21 11:37:30|91.57|91.53|91.5|91.49|91.57|91.53|91.5|91.49|2125
1655811460000|2022-06-21 11:37:40|91.53||91.53||91.53||91.53||1000
1655811480000|2022-06-21 11:38:00|91.54|91.5|91.62|91.57|91.63|91.57|91.54|91.5|711
1655811490000|2022-06-21 11:38:10|91.63|91.58|91.65|91.6|91.65|91.61|91.63|91.57|481
1655811500000|2022-06-21 11:38:20|91.66|91.61|91.66|91.6|91.66|91.61|91.65|91.6|0
1655811520000|2022-06-21 11:38:40|91.67|91.61|91.66|91.6|91.68|91.63|91.64|91.6|1257
1655811530000|2022-06-21 11:38:50|91.65||91.65||91.65||91.65||0
1655811550000|2022-06-21 11:39:10||91.61||91.6||91.62||91.6|0
1655811560000|2022-06-21 11:39:20|91.68|91.62|91.71|91.65|91.72|91.65|91.68|91.62|390
1655811580000|2022-06-21 11:39:40|91.7|91.64|91.62|91.57|91.7|91.65|91.6|91.57|40477
1655811590000|2022-06-21 11:39:50|91.61|91.55|91.57|91.52|91.61|91.55|91.57|91.51|1954
1655811600000|2022-06-21 11:40:00|91.56|91.51|91.56|91.5|91.56|91.51|91.56|91.5|0
1655811610000|2022-06-21 11:40:10|||||||||41
1655811620000|2022-06-21 11:40:20||91.51||91.52||91.52||91.51|194
1655811630000|2022-06-21 11:40:30|91.57|91.51|91.53|91.49|91.57|91.51|91.53|91.48|1560
1655811640000|2022-06-21 11:40:40||91.48||91.48||91.48||91.47|0
1655811650000|2022-06-21 11:40:50|91.55|91.49|91.54|91.47|91.55|91.51|91.52|91.47|1293
1655811660000|2022-06-21 11:41:00|91.53|91.49|91.53|91.49|91.53|91.49|91.53|91.49|0
1655811680000|2022-06-21 11:41:20|||||||||404
1655811690000|2022-06-21 11:41:30|91.52||91.52||91.52||91.52||16
1655811700000|2022-06-21 11:41:40|||||||||483
1655811710000|2022-06-21 11:41:50|91.54|91.5|91.52|91.49|91.54|91.5|91.52|91.49|1173
1655811740000|2022-06-21 11:42:20|91.51|91.47|91.48|91.43|91.52|91.47|91.48|91.42|1143
1655811750000|2022-06-21 11:42:30|91.47|91.42|91.47|91.43|91.47|91.43|91.47|91.42|0
1655811760000|2022-06-21 11:42:40|91.49|91.44|91.52|91.49|91.52|91.49|91.47|91.44|5006
1655811770000|2022-06-21 11:42:50||91.47||91.47||91.47||91.47|0
1655811780000|2022-06-21 11:43:00||91.49||91.49||91.49||91.49|0
1655811790000|2022-06-21 11:43:10|91.54|91.5|91.55|91.49|91.57|91.51|91.54|91.49|772
1655811800000|2022-06-21 11:43:20|91.54|91.5|91.56|91.5|91.57|91.52|91.54|91.49|2127
1655811810000|2022-06-21 11:43:30|91.55|91.49|91.52|91.47|91.55|91.49|91.52|91.47|0
1655811820000|2022-06-21 11:43:40|91.53|91.48|91.54|91.48|91.54|91.48|91.53|91.48|0
1655811830000|2022-06-21 11:43:50|91.52||91.52||91.52||91.52||0
1655811890000|2022-06-21 11:44:50|91.51|91.47|91.47|91.43|91.51|91.47|91.47|91.42|71
1655811900000|2022-06-21 11:45:00|91.46|91.42|91.43|91.42|91.48|91.42|91.43|91.42|15
1655811910000|2022-06-21 11:45:10|91.42|91.4|91.42|91.39|91.43|91.4|91.42|91.39|930
1655811940000|2022-06-21 11:45:40|91.4|91.36|91.42|91.37|91.42|91.38|91.4|91.35|3344
1655811960000|2022-06-21 11:46:00|||||||||313
1655811970000|2022-06-21 11:46:10||91.38||91.37||91.38||91.37|134
1655811980000|2022-06-21 11:46:20|||||||||16298
1655811990000|2022-06-21 11:46:30|91.41|91.38|91.42|91.4|91.42|91.41|91.41|91.38|3003
1655812000000|2022-06-21 11:46:40|91.43|91.41|91.45|91.41|91.47|91.41|91.43|91.41|24384
1655812020000|2022-06-21 11:47:00|91.46|91.42|91.51|91.48|91.53|91.48|91.46|91.42|0
1655812030000|2022-06-21 11:47:10||91.46||91.47||91.48||91.46|0
1655812040000|2022-06-21 11:47:20|||||||||59
1655812050000|2022-06-21 11:47:30|91.52|91.48|91.5|91.47|91.53|91.48|91.5|91.47|0
1655812060000|2022-06-21 11:47:40|91.49|91.46|91.49|91.46|91.49|91.46|91.48|91.46|4868
1655812070000|2022-06-21 11:47:50||91.47||91.47||91.47||91.47|0
1655812080000|2022-06-21 11:48:00|91.5|91.48|91.55|91.5|91.56|91.5|91.5|91.47|32443
1655812090000|2022-06-21 11:48:10|91.53|91.49|91.54|91.5|91.55|91.5|91.53|91.47|0
1655812110000|2022-06-21 11:48:30|91.53||91.53||91.53||91.53||0
1655812150000|2022-06-21 11:49:10|91.52|91.48|91.49|91.47|91.52|91.48|91.46|91.44|7089
1655812160000|2022-06-21 11:49:20|91.48|91.45|91.46|91.42|91.48|91.45|91.45|91.41|145
1655812170000|2022-06-21 11:49:30|91.45|91.41|91.52|91.48|91.52|91.48|91.45|91.4|14854
1655812180000|2022-06-21 11:49:40|91.53|91.49|91.53|91.49|91.53|91.49|91.53|91.49|0
1655812200000|2022-06-21 11:50:00|91.55|91.5|91.57|91.52|91.58|91.53|91.55|91.5|1961
1655812210000|2022-06-21 11:50:10|91.58||91.57||91.58||91.56||4680
1655812220000|2022-06-21 11:50:20|91.56|91.5|91.55|91.51|91.56|91.51|91.52|91.5|5366
1655812230000|2022-06-21 11:50:30|91.54|91.5|91.6|91.57|91.61|91.57|91.54|91.49|3254
1655812240000|2022-06-21 11:50:40|91.61||91.58||91.61||91.58||0
1655812250000|2022-06-21 11:50:50|91.57|91.56|91.57|91.54|91.57|91.56|91.57|91.52|1680
1655812260000|2022-06-21 11:51:00|91.58|91.55|91.63|91.58|91.64|91.59|91.58|91.55|436
1655812270000|2022-06-21 11:51:10|91.64|91.6|91.59|91.55|91.64|91.6|91.59|91.54|5117
1655812280000|2022-06-21 11:51:20|91.6|91.53|91.56|91.53|91.6|91.55|91.56|91.51|0
1655812290000|2022-06-21 11:51:30|91.55|91.51|91.54|91.49|91.55|91.51|91.53|91.49|0
1655812300000|2022-06-21 11:51:40|91.53|91.48|91.51|91.46|91.53|91.48|91.5|91.45|0
1655812310000|2022-06-21 11:51:50|91.52|91.47|91.47|91.43|91.52|91.47|91.45|91.41|11084
1655812320000|2022-06-21 11:52:00|91.45|91.42|91.49|91.43|91.49|91.45|91.38|91.32|47251
1655812330000|2022-06-21 11:52:10|91.46|91.41|91.44|91.39|91.48|91.43|91.43|91.39|0
1655812340000|2022-06-21 11:52:20|91.43|91.38|91.44|91.38|91.45|91.42|91.42|91.37|1500
1655812350000|2022-06-21 11:52:30|91.43|91.37|91.42|91.39|91.43|91.39|91.41|91.37|3576
1655812370000|2022-06-21 11:52:50|91.41|91.38|91.41|91.39|91.42|91.4|91.4|91.37|12427
1655812380000|2022-06-21 11:53:00|91.42|91.4|91.41|91.39|91.42|91.4|91.41|91.39|0
1655812390000|2022-06-21 11:53:10|91.44|91.4|91.41|91.39|91.44|91.4|91.41|91.39|0
1655812410000|2022-06-21 11:53:30|91.44|91.4|91.45|91.41|91.45|91.41|91.44|91.4|5
1655812420000|2022-06-21 11:53:40|91.44|91.4|91.42|91.38|91.44|91.41|91.41|91.38|77
1655812440000|2022-06-21 11:54:00|91.41||91.42||91.42||91.41||10955
1655812450000|2022-06-21 11:54:10|91.41|91.37|91.39|91.35|91.42|91.37|91.35|91.29|14887
1655812460000|2022-06-21 11:54:20|91.37|91.33|91.29|91.24|91.37|91.33|91.29|91.24|10
1655812470000|2022-06-21 11:54:30|91.3|91.23|91.34|91.28|91.34|91.28|91.3|91.23|11794
1655812480000|2022-06-21 11:54:40|91.33|91.29|91.32|91.28|91.34|91.3|91.32|91.28|1000
1655812490000|2022-06-21 11:54:50|91.34|91.29|91.35|91.3|91.39|91.33|91.32|91.29|4429
1655812500000|2022-06-21 11:55:00|91.37|91.31|91.37|91.31|91.37|91.32|91.37|91.3|712
1655812510000|2022-06-21 11:55:10|91.36|91.3|91.37|91.32|91.37|91.32|91.35|91.3|961
1655812520000|2022-06-21 11:55:20|91.36|91.31|91.35|91.3|91.37|91.32|91.34|91.3|0
1655812540000|2022-06-21 11:55:40|91.37|91.31|91.43|91.38|91.49|91.4|91.37|91.31|66752
1655812550000|2022-06-21 11:55:50|91.45|91.39|91.48|91.42|91.5|91.44|91.45|91.39|0
1655812560000|2022-06-21 11:56:00|91.49|91.44|91.49|91.46|91.49|91.46|91.49|91.44|11502
1655812570000|2022-06-21 11:56:10|91.5|91.47|91.45|91.39|91.51|91.49|91.45|91.39|17826
1655812580000|2022-06-21 11:56:20||91.42||91.42||91.42||91.42|0
1655812590000|2022-06-21 11:56:30|91.46||91.45||91.46||91.45||0
1655812600000|2022-06-21 11:56:40|||||||||150
1655812610000|2022-06-21 11:56:50|91.44|91.39|91.4|91.37|91.44|91.39|91.4|91.37|1892
1655812640000|2022-06-21 11:57:20|91.39|91.35|91.38|91.33|91.4|91.37|91.38|91.33|4939
1655812670000|2022-06-21 11:57:50|91.37|91.32|91.34|91.3|91.37|91.32|91.34|91.28|104
1655812680000|2022-06-21 11:58:00|91.35|91.31|91.36|91.33|91.36|91.33|91.35|91.31|5122
1655812690000|2022-06-21 11:58:10|91.39|91.34|91.4|91.35|91.4|91.35|91.39|91.34|3261
1655812700000|2022-06-21 11:58:20|91.36|91.34|91.34|91.3|91.36|91.34|91.34|91.3|3026
1655812720000|2022-06-21 11:58:40|91.36|91.31|91.36|91.32|91.36|91.34|91.36|91.31|0
1655812740000|2022-06-21 11:59:00|91.35||91.36||91.36||91.35||0
1655812750000|2022-06-21 11:59:10|91.35|91.31|91.36|91.31|91.36|91.31|91.33|91.31|2500
1655812770000|2022-06-21 11:59:30|91.34|91.29|91.32|91.28|91.36|91.29|91.32|91.28|12
1655812780000|2022-06-21 11:59:40|91.31|91.29|91.29|91.24|91.31|91.29|91.29|91.24|43
1655812790000|2022-06-21 11:59:50|91.28|91.22|91.27|91.23|91.28|91.23|91.27|91.21|0
1655812800000|2022-06-21 12:00:00|91.26|91.22|91.24|91.2|91.26|91.22|91.24|91.2|0
1655812810000|2022-06-21 12:00:10|91.23|91.18|91.21|91.17|91.23|91.18|91.2|91.16|2694
1655812820000|2022-06-21 12:00:20|91.23|91.18|91.26|91.2|91.28|91.22|91.23|91.18|25019
1655812830000|2022-06-21 12:00:30|91.24|91.19|91.19|91.14|91.24|91.19|91.19|91.14|0
1655812840000|2022-06-21 12:00:40|91.18||91.17||91.18||91.17||0
1655812850000|2022-06-21 12:00:50|91.16||91.16||91.16||91.16||0
1655812860000|2022-06-21 12:01:00|91.17|91.15|91.19|91.15|91.19|91.16|91.17|91.15|720
1655812870000|2022-06-21 12:01:10|91.18||91.18||91.19||91.17||0
1655812880000|2022-06-21 12:01:20|91.17|91.14|91.17|91.14|91.17|91.14|91.17|91.14|24090
1655812890000|2022-06-21 12:01:30|91.18||91.17||91.18||91.17||0
1655812900000|2022-06-21 12:01:40|||||||||150
1655812910000|2022-06-21 12:01:50|91.16||91.16||91.16||91.16||0
1655812940000|2022-06-21 12:02:20|91.14|91.13|91.12|91.08|91.14|91.13|91.11|91.07|6958
1655812950000|2022-06-21 12:02:30|91.11|91.07|91.11|91.06|91.11|91.07|91.11|91.06|0
1655812960000|2022-06-21 12:02:40|||||||||2357
1655812970000|2022-06-21 12:02:50||91.07||91.07||91.09||91.07|0
1655812980000|2022-06-21 12:03:00|91.12|91.08|91.12|91.08|91.14|91.11|91.12|91.08|5046
1655812990000|2022-06-21 12:03:10|91.14|91.11|91.17|91.11|91.17|91.13|91.14|91.11|6
1655813000000|2022-06-21 12:03:20|91.14|91.1|91.15|91.11|91.17|91.11|91.13|91.07|711
1655813010000|2022-06-21 12:03:30|91.14|91.1|91.15|91.1|91.15|91.1|91.13|91.1|0
1655813020000|2022-06-21 12:03:40|91.14||91.13||91.15||91.13||0
1655813030000|2022-06-21 12:03:50|91.14||91.15||91.15||91.14||20000
1655813040000|2022-06-21 12:04:00|91.17|91.11|91.17|91.13|91.17|91.13|91.16|91.11|0
1655813050000|2022-06-21 12:04:10|91.16||91.17||91.17||91.16||0
1655813060000|2022-06-21 12:04:20|91.15|91.11|91.15|91.11|91.15|91.11|91.15|91.11|0
1655813070000|2022-06-21 12:04:30|91.17||91.17||91.17||91.17||0
1655813080000|2022-06-21 12:04:40|91.16||91.14||91.16||91.14||658
1655813090000|2022-06-21 12:04:50|91.15|91.09|91.17|91.11|91.17|91.11|91.15|91.08|0
1655813100000|2022-06-21 12:05:00||91.12||91.13||91.13||91.12|0
1655813110000|2022-06-21 12:05:10|91.2|91.15|91.21|91.17|91.24|91.18|91.19|91.14|491
1655813120000|2022-06-21 12:05:20|91.22||91.2||91.23||91.2||25000
1655813130000|2022-06-21 12:05:30|91.22||91.22||91.22||91.22||0
1655813140000|2022-06-21 12:05:40|91.21|91.15|91.13|91.09|91.21|91.15|91.13|91.09|450
1655813150000|2022-06-21 12:05:50|91.14|91.1|91.14|91.1|91.14|91.1|91.14|91.08|0
1655813160000|2022-06-21 12:06:00|91.13|91.08|91.14|91.1|91.14|91.1|91.13|91.07|10122
1655813170000|2022-06-21 12:06:10||91.11||91.11||91.13||91.11|0
1655813180000|2022-06-21 12:06:20|||||||||1299
1655813230000|2022-06-21 12:07:10|91.13|91.09|91.11|91.06|91.13|91.09|91.11|91.06|0
1655813240000|2022-06-21 12:07:20|91.13|91.08|91.14|91.08|91.14|91.08|91.13|91.08|0
1655813250000|2022-06-21 12:07:30|91.15|91.09|91.12|91.08|91.15|91.1|91.12|91.08|0
1655813260000|2022-06-21 12:07:40||91.09||91.08||91.1||91.08|0
1655813270000|2022-06-21 12:07:50|91.11|91.07|91.09|91.03|91.11|91.07|91.08|91.03|3024
1655813280000|2022-06-21 12:08:00|91.08|91.02|91.09|91.04|91.11|91.04|91.07|91.01|0
1655813300000|2022-06-21 12:08:20|91.07|91.03|91.1|91.04|91.1|91.04|91.07|91.01|4659
1655813320000|2022-06-21 12:08:40||91.03||91.03||91.05||91.03|0
1655813340000|2022-06-21 12:09:00||91.04||91.03||91.04||91.03|0
1655813360000|2022-06-21 12:09:20|91.09|91.02|91.06|91.02|91.09|91.03|91.06|91.02|0
1655813370000|2022-06-21 12:09:30|91.05|91.01|91.05|91|91.05|91.02|91.05|91|12225
1655813380000|2022-06-21 12:09:40|91.02|90.99|91.02|91|91.04|91|91|90.95|90076
1655813390000|2022-06-21 12:09:50|91.03|91.01|91.05|91.01|91.06|91.03|91.03|91.01|2688
1655813400000|2022-06-21 12:10:00|91.06|91.02|91.12|91.07|91.12|91.07|91.06|91.02|5350
1655813410000|2022-06-21 12:10:10|91.11|91.06|91.11|91.06|91.11|91.07|91.11|91.06|548
1655813420000|2022-06-21 12:10:20|91.1||91.1||91.1||91.1||0
1655813440000|2022-06-21 12:10:40||91.05||91.05||91.05||91.04|2743
1655813450000|2022-06-21 12:10:50||91.06||91.06||91.06||91.06|25758
1655813480000|2022-06-21 12:11:20|||||||||2
1655813500000|2022-06-21 12:11:40|91.11|91.07|91.12|91.09|91.12|91.1|91.11|91.07|351
1655813510000|2022-06-21 12:11:50|91.15|91.1|91.15|91.11|91.19|91.13|91.13|91.1|1627
1655813520000|2022-06-21 12:12:00|91.17|91.1|91.15|91.11|91.17|91.13|91.15|91.1|4110
1655813530000|2022-06-21 12:12:10|91.14||91.14||91.14||91.14||0
1655813540000|2022-06-21 12:12:20|||||||||25929
1655813570000|2022-06-21 12:12:50|91.13|91.1|91.1|91.05|91.13|91.1|91.09|91.05|5048
1655813580000|2022-06-21 12:13:00|91.09|91.06|91.09|91.06|91.1|91.06|91.09|91.06|0
1655813590000|2022-06-21 12:13:10|91.1|91.07|91.13|91.08|91.14|91.1|91.1|91.07|6990
1655813610000|2022-06-21 12:13:30|91.1|91.09|91.12|91.08|91.14|91.09|91.1|91.08|1
1655813620000|2022-06-21 12:13:40||91.09||91.09||91.1||91.09|5
1655813640000|2022-06-21 12:14:00|91.14|91.1|91.18|91.14|91.21|91.15|91.14|91.1|985
1655813650000|2022-06-21 12:14:10|91.2|91.15|91.23|91.18|91.25|91.19|91.2|91.15|548
1655813670000|2022-06-21 12:14:30|91.22|91.17|91.22|91.18|91.24|91.18|91.2|91.16|0
1655813680000|2022-06-21 12:14:40||91.17||91.17||91.17||91.17|26
1655813700000|2022-06-21 12:15:00|91.24|91.19|91.26|91.21|91.26|91.21|91.24|91.19|0
1655813710000|2022-06-21 12:15:10|91.27|91.22|91.29|91.23|91.31|91.24|91.27|91.22|0
1655813720000|2022-06-21 12:15:20|91.3|91.25|91.28|91.25|91.31|91.27|91.28|91.25|0
1655813730000|2022-06-21 12:15:30||91.27||91.27||91.27||91.27|0
1655813780000|2022-06-21 12:16:20|91.27|91.25|91.24|91.19|91.27|91.25|91.24|91.18|4998
1655813790000|2022-06-21 12:16:30|91.26|91.2|91.24|91.2|91.26|91.2|91.24|91.2|0
1655813810000|2022-06-21 12:16:50|91.23|91.19|91.22|91.17|91.23|91.2|91.22|91.17|0
1655813820000|2022-06-21 12:17:00||91.18||91.19||91.21||91.18|4000
1655813830000|2022-06-21 12:17:10|91.21||91.21||91.21||91.21||0
1655813850000|2022-06-21 12:17:30|91.19|91.17|91.17|91.14|91.19|91.17|91.17|91.13|79
1655813860000|2022-06-21 12:17:40|91.16|91.13|91.17|91.14|91.19|91.14|91.16|91.13|50000
1655813880000|2022-06-21 12:18:00|91.16|91.13|91.14|91.11|91.16|91.13|91.14|91.09|11628
1655813890000|2022-06-21 12:18:10|91.16|91.13|91.16|91.13|91.17|91.13|91.13|91.13|3385
1655813900000|2022-06-21 12:18:20|||||||||50000
1655813910000|2022-06-21 12:18:30|91.17|91.14|91.16|91.13|91.17|91.14|91.16|91.12|1425
1655813920000|2022-06-21 12:18:40|91.15|91.12|91.15|91.12|91.15|91.12|91.15|91.12|0
1655813930000|2022-06-21 12:18:50|||||||||981
1655813940000|2022-06-21 12:19:00|91.14|91.11|91.14|91.11|91.15|91.11|91.13|91.09|0
1655813950000|2022-06-21 12:19:10|91.15|91.12|91.18|91.12|91.19|91.15|91.15|91.11|6421
1655813960000|2022-06-21 12:19:20|91.15|91.11|91.15|91.11|91.15|91.11|91.15|91.11|0
1655813980000|2022-06-21 12:19:40|91.14|91.1|91.14|91.1|91.14|91.1|91.12|91.09|384
1655813990000|2022-06-21 12:19:50||91.09||91.1||91.1||91.09|0
1655814000000|2022-06-21 12:20:00|91.16|91.11|91.14|91.11|91.18|91.14|91.14|91.11|22274
1655814020000|2022-06-21 12:20:20|91.13|91.1|91.13|91.1|91.13|91.1|91.13|91.1|968
1655814030000|2022-06-21 12:20:30||91.09||91.09||91.09||91.09|0
1655814050000|2022-06-21 12:20:50|91.12|91.08|91.1|91.07|91.12|91.08|91.09|91.07|5007
1655814060000|2022-06-21 12:21:00|91.11|91.08|91.1|91.08|91.12|91.08|91.1|91.08|0
1655814100000|2022-06-21 12:21:40|||||||||606
1655814110000|2022-06-21 12:21:50|91.09|91.06|91.1|91.07|91.1|91.07|91.08|91.05|1126
1655814120000|2022-06-21 12:22:00|91.09|91.08|91.1|91.08|91.14|91.1|91.09|91.08|3362
1655814130000|2022-06-21 12:22:10||91.07||91.07||91.08||91.07|18230
1655814140000|2022-06-21 12:22:20|||||||||17906
1655814160000|2022-06-21 12:22:40||91.08||91.08||91.08||91.08|1083
1655814170000|2022-06-21 12:22:50|91.09|91.07|91.09|91.07|91.1|91.07|91.08|91.07|6517
1655814190000|2022-06-21 12:23:10|91.1|91.08|91.14|91.11|91.14|91.12|91.1|91.08|3036
1655814220000|2022-06-21 12:23:40|||||||||65
1655814240000|2022-06-21 12:24:00|91.13|91.1|91.13|91.1|91.13|91.1|91.12|91.1|0
1655814250000|2022-06-21 12:24:10|91.12|91.11|91.13|91.1|91.14|91.11|91.12|91.1|1243
1655814260000|2022-06-21 12:24:20|91.14|91.11|91.13|91.09|91.14|91.12|91.12|91.08|16538
1655814270000|2022-06-21 12:24:30|91.11|91.08|91.13|91.08|91.14|91.1|91.11|91.08|0
1655814280000|2022-06-21 12:24:40|91.12||91.11||91.12||91.11||0
1655814290000|2022-06-21 12:24:50|91.1||91.1||91.1||91.1||0
1655814300000|2022-06-21 12:25:00|91.12|91.09|91.14|91.1|91.14|91.11|91.12|91.09|3471
1655814310000|2022-06-21 12:25:10||91.11||91.11||91.11||91.11|0
1655814330000|2022-06-21 12:25:30|91.16|91.12|91.17|91.13|91.18|91.14|91.14|91.12|1235
1655814350000|2022-06-21 12:25:50|91.16||91.17||91.17||91.16||0
1655814360000|2022-06-21 12:26:00|91.16||91.17||91.17||91.16||0
1655814370000|2022-06-21 12:26:10|91.2|91.14|91.21|91.18|91.21|91.18|91.2|91.14|338
1655814380000|2022-06-21 12:26:20|91.22|91.19|91.25|91.21|91.27|91.22|91.22|91.19|1044
1655814390000|2022-06-21 12:26:30|91.26|91.22|91.26|91.22|91.26|91.22|91.26|91.22|0
1655814400000|2022-06-21 12:26:40|91.25||91.25||91.25||91.25||1500
1655814410000|2022-06-21 12:26:50|||||||||109
1655814420000|2022-06-21 12:27:00|91.27|91.23|91.28|91.24|91.28|91.26|91.27|91.22|473
1655814430000|2022-06-21 12:27:10||91.25||91.26||91.26||91.25|0
1655814440000|2022-06-21 12:27:20|91.26|91.25|91.27|91.24|91.28|91.25|91.25|91.23|9491
1655814450000|2022-06-21 12:27:30|91.25|91.21|91.28|91.24|91.28|91.24|91.25|91.21|1561
1655814460000|2022-06-21 12:27:40|91.27|91.22|91.28|91.23|91.28|91.23|91.27|91.22|54
1655814470000|2022-06-21 12:27:50|91.27||91.26||91.28||91.26||0
1655814510000|2022-06-21 12:28:30|||||||||8
1655814530000|2022-06-21 12:28:50|91.28|91.24|91.35|91.3|91.36|91.31|91.28|91.24|1111
1655814540000|2022-06-21 12:29:00|91.34||91.34||91.34||91.34||0
1655814550000|2022-06-21 12:29:10||91.31||91.3||91.31||91.3|2563
1655814560000|2022-06-21 12:29:20|||||||||24
1655814580000|2022-06-21 12:29:40|91.33||91.33||91.33||91.33||100
1655814590000|2022-06-21 12:29:50|91.34|91.29|91.3|91.27|91.34|91.29|91.3|91.27|7235
1655814600000|2022-06-21 12:30:00|91.31|91.28|91.31|91.26|91.33|91.28|91.31|91.26|0
1655814610000|2022-06-21 12:30:10||91.27||91.27||91.27||91.27|0
1655814650000|2022-06-21 12:30:50|91.34|91.29|91.29|91.26|91.34|91.31|91.29|91.24|1421
1655814660000|2022-06-21 12:31:00|91.28|91.24|91.29|91.23|91.29|91.24|91.28|91.23|4853
1655814670000|2022-06-21 12:31:10||91.25||91.25||91.25||91.25|0
1655814680000|2022-06-21 12:31:20|91.28|91.26|91.28|91.26|91.28|91.26|91.28|91.26|0
1655814700000|2022-06-21 12:31:40|91.29|91.27|91.3|91.26|91.33|91.28|91.28|91.26|3223
1655814710000|2022-06-21 12:31:50|91.29||91.29||91.29||91.29||0
1655814720000|2022-06-21 12:32:00|91.28||91.29||91.29||91.28||0
1655814730000|2022-06-21 12:32:10|91.28|91.24|91.27|91.24|91.28|91.26|91.26|91.24|4642
1655814780000|2022-06-21 12:33:00|||||||||343
1655814830000|2022-06-21 12:33:50|91.26||91.27||91.28||91.26||1628
1655814840000|2022-06-21 12:34:00|91.28|91.25|91.3|91.26|91.3|91.28|91.27|91.25|7541
1655814850000|2022-06-21 12:34:10||91.28||91.28||91.28||91.28|500
1655814860000|2022-06-21 12:34:20||91.26||91.28||91.28||91.26|0
1655814870000|2022-06-21 12:34:30|91.29|91.26|91.3|91.26|91.3|91.28|91.29|91.26|38
1655814900000|2022-06-21 12:35:00||91.27||91.27||91.27||91.27|8194
1655814910000|2022-06-21 12:35:10|91.31|91.28|91.43|91.4|91.45|91.4|91.31|91.28|6549
1655814920000|2022-06-21 12:35:20||91.41||91.41||91.41||91.4|0
1655814930000|2022-06-21 12:35:30|91.45|91.42|91.5|91.46|91.5|91.46|91.45|91.42|376
1655814940000|2022-06-21 12:35:40|91.49|91.47|91.47|91.43|91.49|91.47|91.46|91.4|15877
1655814950000|2022-06-21 12:35:50|91.44|91.42|91.44|91.4|91.46|91.42|91.43|91.4|0
1655814960000|2022-06-21 12:36:00|91.47|91.42|91.47|91.42|91.49|91.44|91.47|91.42|109
1655814980000|2022-06-21 12:36:20|91.46|91.41|91.46|91.41|91.46|91.41|91.46|91.41|0
1655815000000|2022-06-21 12:36:40|91.45||91.45||91.45||91.45||510
1655815020000|2022-06-21 12:37:00||91.42||91.42||91.42||91.42|0
1655815030000|2022-06-21 12:37:10|91.44|91.41|91.39|91.35|91.44|91.41|91.39|91.34|12159
1655815040000|2022-06-21 12:37:20|91.38|91.34|91.34|91.3|91.38|91.34|91.34|91.3|0
1655815060000|2022-06-21 12:37:40|91.33|91.29|91.3|91.26|91.33|91.29|91.3|91.26|8081
1655815080000|2022-06-21 12:38:00|91.31|91.27|91.3|91.29|91.31|91.29|91.3|91.27|1896
1655815090000|2022-06-21 12:38:10|91.31|91.3|91.36|91.31|91.36|91.31|91.31|91.3|961
1655815100000|2022-06-21 12:38:20|91.35|91.29|91.34|91.29|91.35|91.29|91.32|91.29|0
1655815120000|2022-06-21 12:38:40||91.3||91.31||91.31||91.3|0
1655815130000|2022-06-21 12:38:50|91.33|91.29|91.32|91.29|91.33|91.29|91.32|91.29|826
1655815140000|2022-06-21 12:39:00|91.31|91.27|91.23|91.18|91.31|91.27|91.23|91.17|1541
1655815150000|2022-06-21 12:39:10|91.22|91.16|91.19|91.14|91.22|91.16|91.18|91.14|10
1655815160000|2022-06-21 12:39:20|91.2|91.15|91.2|91.15|91.2|91.15|91.2|91.15|1118
1655815170000|2022-06-21 12:39:30|91.19|91.14|91.19|91.14|91.19|91.15|91.18|91.14|23
1655815180000|2022-06-21 12:39:40||91.15||91.15||91.15||91.15|0
1655815190000|2022-06-21 12:39:50|||||||||2000
1655815200000|2022-06-21 12:40:00|91.21|91.16|91.2|91.15|91.21|91.16|91.2|91.15|3
1655815210000|2022-06-21 12:40:10|91.21|91.16|91.2|91.15|91.21|91.16|91.2|91.15|0
1655815220000|2022-06-21 12:40:20|91.18||91.18||91.18||91.18||285
1655815250000|2022-06-21 12:40:50|91.2||91.2||91.2||91.2||0
1655815260000|2022-06-21 12:41:00|91.19||91.18||91.19||91.18||3
1655815270000|2022-06-21 12:41:10|91.15|91.14|91.15|91.1|91.18|91.14|91.14|91.08|14851
1655815280000|2022-06-21 12:41:20||91.12||91.1||91.12||91.1|0
1655815300000|2022-06-21 12:41:40||91.12||91.1||91.12||91.1|0
1655815320000|2022-06-21 12:42:00|91.16|91.12|91.18|91.16|91.21|91.17|91.16|91.1|8423
1655815330000|2022-06-21 12:42:10|91.21|91.17|91.22|91.17|91.23|91.18|91.21|91.17|442
1655815340000|2022-06-21 12:42:20|91.21|91.16|91.21|91.18|91.21|91.18|91.21|91.16|0
1655815350000|2022-06-21 12:42:30|||||||||2277
1655815390000|2022-06-21 12:43:10|91.2|91.16|91.2|91.16|91.21|91.18|91.2|91.15|1866
1655815400000|2022-06-21 12:43:20|91.18|91.14|91.17|91.12|91.19|91.14|91.17|91.11|0
1655815410000|2022-06-21 12:43:30|91.16|91.13|91.13|91.07|91.17|91.13|91.13|91.07|0
1655815420000|2022-06-21 12:43:40|91.12|91.08|91.1|91.05|91.12|91.08|91.1|91.04|4257
1655815430000|2022-06-21 12:43:50|||||||||34
1655815440000|2022-06-21 12:44:00|91.08|91.04|91.08|91.04|91.08|91.04|91.08|91.04|18484
1655815450000|2022-06-21 12:44:10||91.05||91.05||91.05||91.05|0
1655815470000|2022-06-21 12:44:30|91.1|91.07|91.14|91.09|91.15|91.1|91.1|91.06|16003
1655815500000|2022-06-21 12:45:00|91.13||91.13||91.13||91.13||9
1655815510000|2022-06-21 12:45:10|91.12|91.1|91.11|91.05|91.12|91.1|91.08|91.04|5031
1655815520000|2022-06-21 12:45:20||91.06||91.05||91.06||91.05|0
1655815530000|2022-06-21 12:45:30||91.06||91.05||91.06||91.05|0
1655815540000|2022-06-21 12:45:40|91.1|91.04|91.08|91.06|91.1|91.06|91.08|91.04|0
1655815550000|2022-06-21 12:45:50|91.1|91.07|91.11|91.08|91.11|91.08|91.1|91.07|0
1655815560000|2022-06-21 12:46:00|91.1|91.07|91.08|91.06|91.11|91.08|91.08|91.04|9208
1655815580000|2022-06-21 12:46:20|91.07|91.07|91.13|91.07|91.13|91.07|91.07|91.06|7348
1655815590000|2022-06-21 12:46:30|91.11||91.11||91.11||91.1||0
1655815610000|2022-06-21 12:46:50|91.13|91.08|91.13|91.09|91.13|91.1|91.12|91.07|1312
1655815620000|2022-06-21 12:47:00|91.12||91.12||91.13||91.12||0
1655815630000|2022-06-21 12:47:10|91.13||91.12||91.13||91.12||0
1655815640000|2022-06-21 12:47:20|91.13|91.1|91.12|91.07|91.17|91.12|91.12|91.05|15850
1655815650000|2022-06-21 12:47:30|91.11|91.08|91.13|91.08|91.14|91.08|91.11|91.08|17293
1655815660000|2022-06-21 12:47:40|91.12||91.12||91.12||91.12||0
1655815670000|2022-06-21 12:47:50|||||||||139
1655815700000|2022-06-21 12:48:20|91.13|91.09|91.12|91.09|91.16|91.11|91.12|91.09|5598
1655815710000|2022-06-21 12:48:30|91.11|91.1|91.11|91.07|91.12|91.1|91.11|91.07|6034
1655815730000|2022-06-21 12:48:50|91.12|91.08|91.15|91.1|91.18|91.13|91.12|91.08|1160
1655815740000|2022-06-21 12:49:00|91.16|91.12|91.16|91.12|91.17|91.12|91.16|91.12|575
1655815760000|2022-06-21 12:49:20|91.17|91.14|91.18|91.14|91.19|91.14|91.17|91.14|4
1655815770000|2022-06-21 12:49:30|91.17||91.17||91.17||91.17||0
1655815800000|2022-06-21 12:50:00|91.16|91.12|91.14|91.12|91.17|91.14|91.14|91.12|2551
1655815810000|2022-06-21 12:50:10|91.15||91.15||91.15||91.15||0
1655815820000|2022-06-21 12:50:20|91.14|91.1|91.08|91.04|91.14|91.1|91.08|91.03|3484
1655815830000|2022-06-21 12:50:30|91.1|91.05|91.12|91.07|91.12|91.08|91.08|91.04|11
1655815840000|2022-06-21 12:50:40|91.11|91.06|91.11|91.06|91.11|91.06|91.11|91.06|1086
1655815860000|2022-06-21 12:51:00|91.13|91.08|91.15|91.11|91.15|91.12|91.13|91.07|862
1655815890000|2022-06-21 12:51:30|||||||||10
1655815900000|2022-06-21 12:51:40||91.12||91.11||91.12||91.11|96
1655815910000|2022-06-21 12:51:50|91.13|91.12|91.11|91.08|91.15|91.12|91.11|91.08|12916
1655815920000|2022-06-21 12:52:00|91.1|91.06|91.08|91.05|91.11|91.06|91.08|91.04|10
1655815930000|2022-06-21 12:52:10||91.07||91.07||91.07||91.07|0
1655815940000|2022-06-21 12:52:20|||||||||84
1655815950000|2022-06-21 12:52:30|91.09|91.04|91.07|91.04|91.09|91.04|91.07|91.04|0
1655815960000|2022-06-21 12:52:40|91.06||91.06||91.08||91.06||81
1655815970000|2022-06-21 12:52:50|91.08|91.05|91.1|91.06|91.1|91.06|91.08|91.05|6021
1655815980000|2022-06-21 12:53:00|91.09|91.05|91.08|91.04|91.09|91.05|91.08|91.04|0
1655815990000|2022-06-21 12:53:10|91.07||91.07||91.08||91.07||0
1655816000000|2022-06-21 12:53:20|||||||||537
1655816020000|2022-06-21 12:53:40|91.08||91.08||91.08||91.08||0
1655816030000|2022-06-21 12:53:50|91.07|91.02|91.05|91.04|91.07|91.04|91.05|91.01|3895
1655816040000|2022-06-21 12:54:00|91.04|91.01|91.03|91|91.04|91.01|91.03|91|77
1655816070000|2022-06-21 12:54:30|91.04|91.01|91.07|91.04|91.07|91.04|91.04|91.01|7126
1655816080000|2022-06-21 12:54:40|91.06|91.03|91.07|91.04|91.07|91.04|91.05|91|40711
1655816100000|2022-06-21 12:55:00|91.06|91.02|91.03|91|91.07|91.03|91.02|91|6837
1655816110000|2022-06-21 12:55:10|91.02|90.98|91.07|91.03|91.07|91.03|90.99|90.94|47256
1655816120000|2022-06-21 12:55:20||91.02||91.03||91.03||91.02|0
1655816150000|2022-06-21 12:55:50|91.05|91.02|91.04|91|91.05|91.02|91.04|90.99|4217
1655816160000|2022-06-21 12:56:00|91.03|90.99|91.02|90.98|91.03|90.99|91.02|90.98|0
1655816180000|2022-06-21 12:56:20|||||||||1033
1655816210000|2022-06-21 12:56:50|91.03|90.99|91.04|91.02|91.07|91.02|91.03|90.99|1762
1655816220000|2022-06-21 12:57:00|||||||||2758
1655816240000|2022-06-21 12:57:20|91.03|90.99|91.04|90.98|91.04|90.99|91.02|90.98|3003
1655816250000|2022-06-21 12:57:30|91.02|91|91.02|90.99|91.02|91|91.02|90.98|5606
1655816260000|2022-06-21 12:57:40|91.01|90.97|91.02|90.99|91.06|91.02|91|90.96|30692
1655816270000|2022-06-21 12:57:50|91.01|90.97|91.01|90.97|91.01|90.97|91.01|90.96|4336
1655816300000|2022-06-21 12:58:20|91|90.96|91.02|90.97|91.02|90.97|91|90.96|0
1655816310000|2022-06-21 12:58:30|91.04|90.98|91.06|91.02|91.06|91.02|91.04|90.98|0
1655816320000|2022-06-21 12:58:40|91.07|91.03|91.07|91.02|91.07|91.04|91.07|91.02|0
1655816340000|2022-06-21 12:59:00|91.06||91.06||91.07||91.06||0
1655816350000|2022-06-21 12:59:10|91.07|91.03|91.15|91.11|91.15|91.11|91.07|91.03|7783
1655816360000|2022-06-21 12:59:20|91.14|91.12|91.15|91.11|91.15|91.12|91.14|91.11|0
1655816370000|2022-06-21 12:59:30|91.14|91.1|91.12|91.07|91.14|91.1|91.09|91.06|9193
1655816380000|2022-06-21 12:59:40|91.11|91.08|91.13|91.07|91.13|91.08|91.11|91.07|0
1655816390000|2022-06-21 12:59:50|91.12|91.08|91.12|91.07|91.13|91.09|91.12|91.07|0
1655816400000|2022-06-21 13:00:00|91.11|91.05|91.06|91.03|91.11|91.05|91.05|91.03|1285
1655816420000|2022-06-21 13:00:20|||||||||232
1655816450000|2022-06-21 13:00:50|91.07|91.04|91.09|91.04|91.11|91.07|91.07|91.04|2008
1655816460000|2022-06-21 13:01:00|91.08|91.05|91.09|91.04|91.09|91.05|91.06|91.03|3
1655816470000|2022-06-21 13:01:10|91.1|91.05|91.13|91.07|91.13|91.08|91.09|91.04|2
1655816480000|2022-06-21 13:01:20||91.08||91.07||91.08||91.07|426
1655816490000|2022-06-21 13:01:30|91.14|91.08|91.15|91.1|91.15|91.13|91.14|91.08|3000
1655816510000|2022-06-21 13:01:50|91.16|91.11|91.17|91.15|91.17|91.15|91.16|91.11|949
1655816520000|2022-06-21 13:02:00|91.19|91.16|91.28|91.23|91.28|91.23|91.19|91.16|445
1655816530000|2022-06-21 13:02:10|91.3|91.24|91.32|91.27|91.34|91.28|91.3|91.23|1934
1655816540000|2022-06-21 13:02:20|91.31|91.26|91.26|91.21|91.32|91.26|91.25|91.21|10440
1655816550000|2022-06-21 13:02:30|91.27|91.22|91.29|91.24|91.3|91.25|91.27|91.22|0
1655816560000|2022-06-21 13:02:40|91.28|91.22|91.26|91.22|91.28|91.24|91.25|91.21|2569
1655816570000|2022-06-21 13:02:50|91.25|91.23|91.27|91.23|91.27|91.24|91.24|91.22|6109
1655816580000|2022-06-21 13:03:00||91.24||91.23||91.24||91.23|0
1655816590000|2022-06-21 13:03:10||91.24||91.24||91.24||91.24|0
1655816600000|2022-06-21 13:03:20|91.29|91.25|91.32|91.27|91.35|91.29|91.29|91.25|711
1655816610000|2022-06-21 13:03:30|91.31|91.26|91.31|91.26|91.31|91.26|91.31|91.26|0
1655816620000|2022-06-21 13:03:40|91.33|91.27|91.33|91.28|91.33|91.28|91.33|91.27|0
1655816630000|2022-06-21 13:03:50|91.34|91.29|91.38|91.34|91.39|91.34|91.34|91.28|0
1655816650000|2022-06-21 13:04:10|91.39||91.39||91.39||91.39||0
1655816660000|2022-06-21 13:04:20|91.37||91.37||91.37||91.37||111
1655816680000|2022-06-21 13:04:40|91.38|91.36|91.4|91.36|91.44|91.38|91.38|91.36|5
1655816690000|2022-06-21 13:04:50|91.42|91.37|91.42|91.37|91.42|91.37|91.42|91.37|0
1655816700000|2022-06-21 13:05:00|91.41|91.38|91.43|91.38|91.43|91.38|91.41|91.37|217
1655816710000|2022-06-21 13:05:10|91.42||91.42||91.42||91.4||10
1655816720000|2022-06-21 13:05:20||91.39||91.38||91.39||91.38|0
1655816760000|2022-06-21 13:06:00|91.41|91.37|91.34|91.3|91.41|91.38|91.34|91.3|8010
1655816770000|2022-06-21 13:06:10|91.35|91.32|91.35|91.32|91.36|91.33|91.35|91.32|2248
1655816780000|2022-06-21 13:06:20|91.34|91.3|91.3|91.28|91.35|91.3|91.3|91.26|8032
1655816790000|2022-06-21 13:06:30|91.31|91.29|91.3|91.28|91.33|91.29|91.3|91.28|1635
1655816820000|2022-06-21 13:07:00|||||||||547
1655816840000|2022-06-21 13:07:20|91.28|91.26|91.27|91.23|91.28|91.26|91.26|91.2|1694
1655816850000|2022-06-21 13:07:30||91.21||91.23||91.23||91.21|830
1655816860000|2022-06-21 13:07:40|91.26||91.26||91.26||91.26||0
1655816890000|2022-06-21 13:08:10|91.25|91.21|91.25|91.21|91.25|91.21|91.25|91.21|712
1655816900000|2022-06-21 13:08:20|91.26||91.26||91.26||91.26||0
1655816910000|2022-06-21 13:08:30|91.28|91.23|91.26|91.21|91.28|91.25|91.26|91.21|2721
1655816920000|2022-06-21 13:08:40||91.23||91.21||91.23||91.21|0
1655816930000|2022-06-21 13:08:50||91.23||91.23||91.23||91.23|1095
1655816940000|2022-06-21 13:09:00|91.28|91.24|91.3|91.25|91.31|91.27|91.28|91.24|9433
1655816950000|2022-06-21 13:09:10|91.29||91.29||91.29||91.29||0
1655816970000|2022-06-21 13:09:30|||||||||462
1655816980000|2022-06-21 13:09:40|91.3|91.26|91.42|91.36|91.42|91.36|91.3|91.26|718
1655816990000|2022-06-21 13:09:50|91.41||91.41||91.42||91.39||3831
1655817000000|2022-06-21 13:10:00|91.4|91.35|91.42|91.37|91.42|91.37|91.37|91.33|9127
1655817010000|2022-06-21 13:10:10|91.41|91.36|91.4|91.36|91.41|91.36|91.4|91.35|0
1655817020000|2022-06-21 13:10:20|91.39|91.35|91.39|91.35|91.39|91.35|91.38|91.35|19
1655817030000|2022-06-21 13:10:30|||||||||776
1655817070000|2022-06-21 13:11:10|91.38|91.33|91.37|91.34|91.38|91.35|91.36|91.33|9335
1655817080000|2022-06-21 13:11:20|91.38|91.36|91.41|91.36|91.41|91.36|91.38|91.36|0
1655817090000|2022-06-21 13:11:30|91.4|91.35|91.4|91.34|91.4|91.35|91.4|91.34|0
1655817100000|2022-06-21 13:11:40|91.39||91.4||91.4||91.39||547
1655817120000|2022-06-21 13:12:00||91.35||91.35||91.35||91.35|0
1655817130000|2022-06-21 13:12:10|91.39||91.39||91.39||91.39||0
1655817140000|2022-06-21 13:12:20||91.34||91.34||91.35||91.34|31
1655817150000|2022-06-21 13:12:30||91.35||91.35||91.35||91.35|0
1655817160000|2022-06-21 13:12:40|91.4|91.36|91.43|91.39|91.43|91.39|91.4|91.36|7
1655817180000|2022-06-21 13:13:00|||||||||56
1655817190000|2022-06-21 13:13:10|||||||||21763
1655817280000|2022-06-21 13:14:40|||||||||5131
1655817290000|2022-06-21 13:14:50|91.45|91.4|91.51|91.46|91.52|91.47|91.45|91.4|5745
1655817300000|2022-06-21 13:15:00|91.52|91.47|91.54|91.49|91.57|91.51|91.52|91.47|0
1655817310000|2022-06-21 13:15:10|91.55|91.5|91.58|91.52|91.61|91.54|91.55|91.5|0
1655817320000|2022-06-21 13:15:20|91.57|91.54|91.57|91.52|91.57|91.54|91.55|91.5|2453
1655817330000|2022-06-21 13:15:30|91.56||91.57||91.58||91.56||0
1655817340000|2022-06-21 13:15:40|91.56||91.57||91.57||91.56||21
1655817350000|2022-06-21 13:15:50|91.58||91.58||91.58||91.58||0
1655817360000|2022-06-21 13:16:00|91.59|91.53|91.6|91.54|91.62|91.55|91.59|91.53|0
1655817370000|2022-06-21 13:16:10|91.59|91.55|91.56|91.52|91.59|91.55|91.54|91.52|0
1655817380000|2022-06-21 13:16:20|91.55||91.56||91.56||91.54||0
1655817390000|2022-06-21 13:16:30|91.55||91.56||91.56||91.55||52
1655817410000|2022-06-21 13:16:50|91.53|91.5|91.52|91.5|91.54|91.52|91.52|91.47|6515
1655817430000|2022-06-21 13:17:10|91.51|91.47|91.52|91.49|91.52|91.49|91.51|91.47|22
1655817440000|2022-06-21 13:17:20|91.5|91.47|91.5|91.45|91.5|91.47|91.5|91.45|53
1655817460000|2022-06-21 13:17:40|91.52|91.48|91.51|91.49|91.54|91.5|91.51|91.46|56003
1655817470000|2022-06-21 13:17:50|91.52|91.5|91.56|91.52|91.57|91.54|91.51|91.49|77447
1655817480000|2022-06-21 13:18:00|91.54|91.51|91.56|91.51|91.56|91.51|91.54|91.51|0
1655817490000|2022-06-21 13:18:10|91.55|91.5|91.52|91.47|91.55|91.51|91.5|91.44|29802
1655817500000|2022-06-21 13:18:20|91.51|91.45|91.49|91.46|91.51|91.47|91.49|91.45|0
1655817510000|2022-06-21 13:18:30|91.51|91.47|91.53|91.49|91.53|91.49|91.51|91.47|949
1655817520000|2022-06-21 13:18:40|91.51|91.47|91.51|91.47|91.53|91.47|91.49|91.47|56
1655817530000|2022-06-21 13:18:50|91.49||91.49||91.49||91.49||0
1655817560000|2022-06-21 13:19:20|91.48|91.45|91.46|91.43|91.48|91.45|91.46|91.43|2302
1655817590000|2022-06-21 13:19:50|||||||||120
1655817610000|2022-06-21 13:20:10|91.45|91.42|91.42|91.39|91.45|91.42|91.42|91.37|14637
1655817620000|2022-06-21 13:20:20|91.44|91.41|91.4|91.39|91.46|91.42|91.4|91.37|12255
1655817630000|2022-06-21 13:20:30|91.42|91.4|91.46|91.41|91.48|91.44|91.42|91.4|6167
1655817640000|2022-06-21 13:20:40||91.42||91.42||91.42||91.42|0
1655817650000|2022-06-21 13:20:50||91.43||91.43||91.43||91.43|0
1655817670000|2022-06-21 13:21:10|||||||||30
1655817680000|2022-06-21 13:21:20|91.45|91.42|91.43|91.39|91.45|91.42|91.42|91.38|11251
1655817690000|2022-06-21 13:21:30|91.45|91.41|91.51|91.46|91.52|91.47|91.45|91.41|4801
1655817700000|2022-06-21 13:21:40||91.47||91.47||91.47||91.46|0
1655817710000|2022-06-21 13:21:50||91.46||91.46||91.47||91.46|0
1655817720000|2022-06-21 13:22:00||91.47||91.47||91.47||91.47|0
1655817730000|2022-06-21 13:22:10|91.49||91.51||91.51||91.49||0
1655817740000|2022-06-21 13:22:20|91.52|91.48|91.63|91.57|91.64|91.58|91.52|91.48|1253
1655817750000|2022-06-21 13:22:30|91.64|91.58|91.64|91.59|91.65|91.59|91.64|91.57|0
1655817760000|2022-06-21 13:22:40|91.65|91.61|91.67|91.62|91.69|91.63|91.65|91.61|0
1655817770000|2022-06-21 13:22:50|91.66|91.61|91.66|91.62|91.66|91.62|91.66|91.61|0
1655817780000|2022-06-21 13:23:00|||||||||6002
1655817790000|2022-06-21 13:23:10|91.68|91.63|91.7|91.66|91.71|91.66|91.68|91.63|8143
1655817800000|2022-06-21 13:23:20|91.69|91.65|91.72|91.67|91.73|91.67|91.69|91.65|11018
1655817820000|2022-06-21 13:23:40|91.74|91.68|91.74|91.68|91.75|91.68|91.74|91.68|0
1655817830000|2022-06-21 13:23:50|91.72|91.67|91.72|91.68|91.72|91.68|91.72|91.67|0
1655817840000|2022-06-21 13:24:00||91.69||91.69||91.69||91.69|0
1655817850000|2022-06-21 13:24:10||91.68||91.68||91.69||91.68|0
1655817860000|2022-06-21 13:24:20|91.71|91.69|91.69|91.67|91.71|91.69|91.69|91.67|2201
1655817870000|2022-06-21 13:24:30|91.71|91.68|91.71|91.67|91.74|91.69|91.7|91.67|1187
1655817900000|2022-06-21 13:25:00|91.7||91.7||91.7||91.7||0
1655817910000|2022-06-21 13:25:10|91.69|91.68|91.7|91.67|91.7|91.68|91.69|91.67|5433
1655817930000|2022-06-21 13:25:30|91.69|91.66|91.69|91.66|91.69|91.67|91.69|91.66|6350
1655817940000|2022-06-21 13:25:40|91.7||91.7||91.7||91.69||5425
1655817950000|2022-06-21 13:25:50|91.69|91.63|91.69|91.65|91.7|91.65|91.64|91.6|11499
1655817960000|2022-06-21 13:26:00||91.66||91.66||91.66||91.66|0
1655817970000|2022-06-21 13:26:10|91.68|91.65|91.65|91.6|91.68|91.65|91.64|91.59|6944
1655817980000|2022-06-21 13:26:20|91.63|91.59|91.59|91.57|91.65|91.59|91.59|91.55|0
1655817990000|2022-06-21 13:26:30|91.58|91.55|91.59|91.54|91.59|91.55|91.57|91.53|2882
1655818000000|2022-06-21 13:26:40||91.53||91.54||91.54||91.53|5431
1655818010000|2022-06-21 13:26:50|91.58|91.56|91.58|91.56|91.58|91.56|91.58|91.56|5432
1655818020000|2022-06-21 13:27:00|91.59||91.58||91.59||91.58||0
1655818030000|2022-06-21 13:27:10|||||||||5664
1655818080000|2022-06-21 13:28:00|91.57|91.55|91.58|91.55|91.58|91.56|91.54|91.52|29614
1655818090000|2022-06-21 13:28:10|91.57|91.54|91.59|91.58|91.59|91.58|91.55|91.5|14040
1655818100000|2022-06-21 13:28:20||91.56||91.56||91.58||91.56|0
1655818110000|2022-06-21 13:28:30||91.57||91.56||91.58||91.56|0
1655818120000|2022-06-21 13:28:40||91.58||91.56||91.58||91.56|0
1655818140000|2022-06-21 13:29:00|||||||||4471
1655818150000|2022-06-21 13:29:10|91.58|91.54|91.55|91.52|91.58|91.54|91.55|91.52|7057
1655818160000|2022-06-21 13:29:20|91.56||91.55||91.56||91.55||0
1655818170000|2022-06-21 13:29:30|91.54|91.51|91.56|91.5|91.56|91.51|91.54|91.5|44794
1655818180000|2022-06-21 13:29:40|91.55|91.48|91.52|91.47|91.55|91.5|91.51|91.46|4967
1655818190000|2022-06-21 13:29:50|91.51||91.51||91.51||91.51||0
1655818200000|2022-06-21 13:30:00|91.52|91.48|91.52|91.5|91.53|91.52|91.52|91.47|3925
1655818210000|2022-06-21 13:30:10|91.53|91.52|91.5|91.47|91.53|91.52|91.47|91.44|27339
1655818220000|2022-06-21 13:30:20|91.49|91.44|91.5|91.45|91.5|91.46|91.47|91.42|10565
1655818230000|2022-06-21 13:30:30|91.52|91.47|91.45|91.39|91.53|91.52|91.42|91.39|44281
1655818240000|2022-06-21 13:30:40|91.46|91.4|91.36|91.33|91.47|91.44|91.36|91.33|10621
1655818250000|2022-06-21 13:30:50|91.38|91.34|91.35|91.33|91.4|91.37|91.34|91.33|19342
1655818260000|2022-06-21 13:31:00|91.37|91.34|91.37|91.33|91.4|91.35|91.35|91.33|6694
1655818270000|2022-06-21 13:31:10|91.36|91.34|91.36|91.33|91.37|91.34|91.34|91.33|0
1655818280000|2022-06-21 13:31:20|91.34|91.3|91.37|91.35|91.4|91.35|91.31|91.26|35237
1655818290000|2022-06-21 13:31:30|91.36|91.34|91.44|91.39|91.44|91.4|91.35|91.33|4756
1655818300000|2022-06-21 13:31:40|91.43|91.4|91.44|91.39|91.44|91.4|91.41|91.37|845
1655818310000|2022-06-21 13:31:50|91.42|91.4|91.5|91.48|91.5|91.48|91.42|91.39|6246
1655818320000|2022-06-21 13:32:00|91.51|91.47|91.54|91.48|91.54|91.5|91.47|91.43|28320
1655818330000|2022-06-21 13:32:10|91.53|91.47|91.5|91.46|91.54|91.49|91.49|91.46|1028
1655818340000|2022-06-21 13:32:20|91.52|91.48|91.44|91.4|91.52|91.49|91.42|91.38|5622
1655818350000|2022-06-21 13:32:30|91.43|91.39|91.41|91.35|91.44|91.39|91.38|91.34|4354
1655818360000|2022-06-21 13:32:40|91.42|91.36|91.3|91.24|91.42|91.37|91.3|91.24|1630
1655818370000|2022-06-21 13:32:50|91.29|91.25|91.26|91.21|91.29|91.27|91.25|91.2|9389
1655818380000|2022-06-21 13:33:00|91.28|91.22|91.33|91.28|91.35|91.31|91.28|91.22|1737
1655818390000|2022-06-21 13:33:10|91.32|91.26|91.29|91.26|91.32|91.26|91.29|91.26|0
1655818400000|2022-06-21 13:33:20|91.32|91.27|91.34|91.3|91.36|91.31|91.32|91.27|8474
1655818410000|2022-06-21 13:33:30||91.31||91.32||91.33||91.3|0
1655818420000|2022-06-21 13:33:40|91.37|91.33|91.35|91.31|91.39|91.33|91.33|91.31|39170
1655818430000|2022-06-21 13:33:50|91.37|91.32|91.42|91.37|91.42|91.37|91.36|91.32|9437
1655818440000|2022-06-21 13:34:00|91.37|91.36|91.44|91.39|91.44|91.41|91.37|91.35|58939
1655818450000|2022-06-21 13:34:10|91.42|91.4|91.38|91.33|91.42|91.4|91.37|91.33|47972
1655818460000|2022-06-21 13:34:20|91.4|91.36|91.3|91.26|91.41|91.38|91.3|91.24|15597
1655818470000|2022-06-21 13:34:30|91.29|91.27|91.26|91.23|91.29|91.27|91.24|91.19|4864
1655818480000|2022-06-21 13:34:40|91.24|91.2|91.26|91.22|91.26|91.22|91.21|91.15|6480
1655818490000|2022-06-21 13:34:50|91.25|91.21|91.3|91.24|91.3|91.26|91.24|91.2|22422
1655818500000|2022-06-21 13:35:00||91.26||91.26||91.26||91.26|6
1655818510000|2022-06-21 13:35:10|91.29|91.24|91.26|91.22|91.29|91.24|91.24|91.21|8383
1655818520000|2022-06-21 13:35:20|91.25|91.23|91.26|91.22|91.3|91.25|91.24|91.22|1719
1655818530000|2022-06-21 13:35:30|91.28|91.23|91.35|91.29|91.35|91.31|91.28|91.23|3100
1655818540000|2022-06-21 13:35:40|91.34|91.28|91.29|91.23|91.34|91.28|91.29|91.23|0
1655818550000|2022-06-21 13:35:50|91.3|91.24|91.33|91.3|91.35|91.3|91.3|91.24|6894
1655818560000|2022-06-21 13:36:00|91.36|91.31|91.31|91.27|91.4|91.33|91.3|91.26|11372
1655818570000|2022-06-21 13:36:10|91.3||91.28||91.32||91.28||0
1655818580000|2022-06-21 13:36:20|91.27|91.26|91.27|91.24|91.29|91.26|91.26|91.24|12160
1655818590000|2022-06-21 13:36:30|91.29|91.25|91.29|91.24|91.31|91.26|91.24|91.18|9768
1655818600000|2022-06-21 13:36:40|91.3|91.25|91.28|91.25|91.3|91.25|91.28|91.24|22
1655818610000|2022-06-21 13:36:50|91.27|91.24|91.28|91.24|91.29|91.25|91.25|91.24|6156
1655818620000|2022-06-21 13:37:00|91.29|91.29|91.39|91.36|91.39|91.36|91.29|91.24|156807
1655818630000|2022-06-21 13:37:10|91.41|91.37|91.37|91.33|91.41|91.37|91.35|91.33|37850
1655818640000|2022-06-21 13:37:20|91.34|91.31|91.29|91.25|91.35|91.31|91.29|91.25|6254
1655818650000|2022-06-21 13:37:30|91.28|91.24|91.28|91.23|91.28|91.24|91.25|91.23|13672
1655818660000|2022-06-21 13:37:40|91.27|91.2|91.16|91.11|91.27|91.2|91.13|91.09|5232
1655818670000|2022-06-21 13:37:50|91.17|91.12|91.14|91.11|91.17|91.12|91.14|91.11|11677
1655818680000|2022-06-21 13:38:00|91.13|91.1|91.07|91.03|91.13|91.1|91.06|91|7281
1655818690000|2022-06-21 13:38:10|91.1|91.04|91.12|91.06|91.12|91.07|91.07|91.04|0
1655818700000|2022-06-21 13:38:20|91.09|91.07|91.18|91.13|91.2|91.16|91.09|91.07|34997
1655818710000|2022-06-21 13:38:30|91.17|91.14|91.14|91.1|91.18|91.14|91.13|91.1|1082
1655818720000|2022-06-21 13:38:40|91.12|91.11|91.05|91|91.12|91.11|91.04|90.99|23153
1655818730000|2022-06-21 13:38:50|91.04|91.02|91.02|91|91.05|91.02|91.01|90.97|2101
1655818740000|2022-06-21 13:39:00|91.03|91.01|91.03|91|91.05|91.02|91.03|91|15
1655818750000|2022-06-21 13:39:10|91.06|91.01|90.99|90.96|91.07|91.02|90.97|90.93|12183
1655818760000|2022-06-21 13:39:20|90.97|90.94|91.01|90.96|91.01|90.96|90.96|90.91|33212
1655818770000|2022-06-21 13:39:30|91||91||91||91||3
1655818800000|2022-06-21 13:40:00|90.99|90.94|91.01|90.97|91.01|90.97|90.95|90.91|12342
1655818810000|2022-06-21 13:40:10|91.02|90.98|91.12|91.07|91.12|91.07|91.02|90.98|0
1655818820000|2022-06-21 13:40:20|91.14|91.09|91.18|91.13|91.19|91.13|91.14|91.09|963
1655818830000|2022-06-21 13:40:30|91.19|91.14|91.21|91.15|91.21|91.15|91.19|91.14|0
1655818840000|2022-06-21 13:40:40|91.22||91.19||91.22||91.19||0
1655818860000|2022-06-21 13:41:00|91.22|91.16|91.27|91.23|91.3|91.24|91.22|91.16|556
1655818870000|2022-06-21 13:41:10|91.26|91.22|91.22|91.19|91.26|91.23|91.21|91.16|5123
1655818880000|2022-06-21 13:41:20|91.21|91.2|91.2|91.15|91.22|91.2|91.2|91.15|1592
1655818890000|2022-06-21 13:41:30||91.17||91.17||91.18||91.17|0
1655818900000|2022-06-21 13:41:40|91.23|91.18|91.24|91.19|91.25|91.22|91.23|91.17|9
1655818910000|2022-06-21 13:41:50|91.23|91.2|91.24|91.2|91.24|91.2|91.23|91.19|0
1655818920000|2022-06-21 13:42:00||91.19||91.21||91.23||91.19|40
1655818930000|2022-06-21 13:42:10|91.23|91.2|91.22|91.15|91.23|91.2|91.19|91.15|2872
1655818940000|2022-06-21 13:42:20|91.21|91.13|91.25|91.2|91.26|91.2|91.17|91.13|5848
1655818950000|2022-06-21 13:42:30|91.26|91.22|91.3|91.27|91.3|91.27|91.26|91.2|5758
1655818960000|2022-06-21 13:42:40||91.28||91.26||91.29||91.26|429
1655818970000|2022-06-21 13:42:50|91.29|91.23|91.27|91.23|91.29|91.25|91.26|91.2|0
1655818980000|2022-06-21 13:43:00|91.26|91.2|91.27|91.22|91.3|91.24|91.21|91.17|18831
1655818990000|2022-06-21 13:43:10|91.26|91.23|91.27|91.23|91.27|91.23|91.24|91.2|6419
1655819000000|2022-06-21 13:43:20|91.26|91.2|91.19|91.14|91.27|91.22|91.19|91.14|5367
1655819010000|2022-06-21 13:43:30|91.18|91.13|91.13|91.08|91.18|91.13|91.13|91.07|7
1655819020000|2022-06-21 13:43:40|91.12|91.09|91.11|91.07|91.13|91.09|91.11|91.07|1097
1655819030000|2022-06-21 13:43:50|91.1||91.13||91.13||91.1||0
1655819040000|2022-06-21 13:44:00|91.12|91.08|91.11|91.07|91.13|91.08|91.09|91.07|0
1655819050000|2022-06-21 13:44:10|91.13|91.08|91.13|91.08|91.13|91.1|91.13|91.08|2
1655819060000|2022-06-21 13:44:20|91.12||91.13||91.13||91.12||0
1655819070000|2022-06-21 13:44:30|91.12||91.11||91.13||91.11||0
1655819080000|2022-06-21 13:44:40|91.13||91.13||91.13||91.13||69
1655819090000|2022-06-21 13:44:50|91.12|91.07|91.07|91.03|91.12|91.07|91.07|91.02|6564
1655819100000|2022-06-21 13:45:00|91.06|91|91.03|90.98|91.07|91|91.02|90.97|198
1655819110000|2022-06-21 13:45:10|91.02|90.97|91.02|90.97|91.02|90.97|90.97|90.91|4753
1655819120000|2022-06-21 13:45:20|91|90.96|90.98|90.94|91|90.96|90.98|90.94|0
1655819130000|2022-06-21 13:45:30|90.96|90.95|90.98|90.94|91|90.95|90.95|90.91|7637
1655819140000|2022-06-21 13:45:40|90.97|90.95|90.97|90.92|90.99|90.95|90.95|90.92|266
1655819150000|2022-06-21 13:45:50|90.96|90.9|90.96|90.91|90.96|90.91|90.93|90.87|9
1655819160000|2022-06-21 13:46:00|90.97|90.92|91|90.93|91.04|90.99|90.97|90.92|6195
1655819170000|2022-06-21 13:46:10|90.99|90.94|91.01|90.95|91.02|90.95|90.98|90.94|0
1655819180000|2022-06-21 13:46:20|91|90.96|91.09|91.03|91.09|91.04|91|90.96|8345
1655819190000|2022-06-21 13:46:30|91.1|91.04|91.09|91.05|91.11|91.06|91.07|91.04|2168
1655819200000|2022-06-21 13:46:40|91.11|91.06|91.13|91.1|91.15|91.1|91.09|91.06|0
1655819210000|2022-06-21 13:46:50|91.12|91.09|91.11|91.09|91.12|91.09|91.11|91.06|802
1655819220000|2022-06-21 13:47:00|91.12||91.12||91.13||91.11||0
1655819230000|2022-06-21 13:47:10|91.11|91.07|91.06|91.04|91.11|91.07|91.06|91.01|6844
1655819240000|2022-06-21 13:47:20|91.09|91.05|91.13|91.06|91.15|91.09|91.09|91.05|581
1655819250000|2022-06-21 13:47:30|91.12|91.07|91.11|91.06|91.12|91.07|91.11|91.06|864
1655819260000|2022-06-21 13:47:40|91.1|91.07|91.09|91.04|91.1|91.07|91.07|91.04|14
1655819270000|2022-06-21 13:47:50|91.08||91.08||91.09||91.08||2201
1655819280000|2022-06-21 13:48:00||91.05||91.04||91.05||91.04|0
1655819290000|2022-06-21 13:48:10|91.06|91.02|91|90.98|91.1|91.06|91|90.95|345800
1655819300000|2022-06-21 13:48:20|91.02|90.97|91.05|91.01|91.06|91.02|91|90.97|46000
1655819310000|2022-06-21 13:48:30|91.04|91.02|91.03|91|91.04|91.02|91|90.98|28019
1655819320000|2022-06-21 13:48:40|91.01|90.98|91.02|90.98|91.04|90.98|91.01|90.98|23532
1655819330000|2022-06-21 13:48:50|91|90.96|91.01|90.96|91.02|90.98|90.99|90.96|21232
1655819340000|2022-06-21 13:49:00|91|90.97|91.06|91.01|91.07|91.01|90.99|90.97|3003
1655819350000|2022-06-21 13:49:10|91.07|91.02|91.05|90.99|91.07|91.03|91.03|90.98|0
1655819360000|2022-06-21 13:49:20|91.06|91|91.04|91|91.07|91|91.04|91|0
1655819370000|2022-06-21 13:49:30||91.01||91.01||91.01||91.01|0
1655819380000|2022-06-21 13:49:40|91.07|91.03|91.11|91.08|91.11|91.08|91.07|91.03|71
1655819390000|2022-06-21 13:49:50|91.13|91.09|91.19|91.14|91.19|91.14|91.13|91.09|2335
1655819400000|2022-06-21 13:50:00|91.18|91.11|91.15|91.11|91.18|91.12|91.15|91.11|9606
1655819410000|2022-06-21 13:50:10|91.14|91.08|91.12|91.08|91.14|91.08|91.11|91.06|6426
1655819440000|2022-06-21 13:50:40|91.09|91.07|91.09|91.07|91.09|91.07|91.09|91.07|1780
1655819450000|2022-06-21 13:50:50|91.11|91.04|91.07|91.02|91.11|91.04|91.07|91.02|81
1655819460000|2022-06-21 13:51:00|91.08|91.01|91.02|90.97|91.08|91.01|91|90.97|4573
1655819480000|2022-06-21 13:51:20|91.01|90.99|91.01|90.99|91.01|90.99|91.01|90.99|0
1655819490000|2022-06-21 13:51:30|91|90.96|90.95|90.9|91|90.96|90.94|90.89|24
1655819500000|2022-06-21 13:51:40|90.94|90.89|90.94|90.88|90.94|90.89|90.94|90.88|0
1655819510000|2022-06-21 13:51:50|90.93|90.91|90.9|90.87|90.93|90.91|90.9|90.87|919
1655819520000|2022-06-21 13:52:00|90.89|90.89|90.97|90.93|90.97|90.93|90.89|90.87|11059
1655819530000|2022-06-21 13:52:10|90.98|90.94|91.08|91.05|91.08|91.05|90.98|90.94|18115
1655819540000|2022-06-21 13:52:20|91.1|91.06|91.11|91.07|91.11|91.07|91.09|91.06|2485
1655819570000|2022-06-21 13:52:50|91.14|91.08|91.15|91.1|91.15|91.1|91.13|91.08|7584
1655819580000|2022-06-21 13:53:00|91.17|91.11|91.13|91.11|91.18|91.13|91.13|91.11|9360
1655819590000|2022-06-21 13:53:10|91.12|91.1|91.1|91.08|91.13|91.1|91.08|91.07|4720
1655819600000|2022-06-21 13:53:20|91.11|91.09|91.14|91.09|91.14|91.09|91.1|91.08|1675
1655819610000|2022-06-21 13:53:30|91.13|91.08|91.13|91.08|91.13|91.1|91.13|91.08|0
1655819620000|2022-06-21 13:53:40|91.11|91.05|91.07|91.04|91.11|91.05|91.07|91.03|2584
1655819650000|2022-06-21 13:54:10|91.06|91.02|91.05|91.01|91.06|91.02|91.04|91.01|10339
1655819660000|2022-06-21 13:54:20|91.06|91.02|91.05|91.02|91.08|91.02|91.05|91.02|25
1655819670000|2022-06-21 13:54:30|91.06|91.03|91.06|91.03|91.08|91.05|91.05|91.03|4622
1655819680000|2022-06-21 13:54:40|||||||||2
1655819700000|2022-06-21 13:55:00|91.05|91.02|91|90.96|91.06|91.02|90.99|90.94|6494
1655819710000|2022-06-21 13:55:10||90.97||90.97||90.97||90.97|0
1655819770000|2022-06-21 13:56:10|90.99|90.95|90.95|90.91|91|90.99|90.95|90.91|18281
1655819780000|2022-06-21 13:56:20|90.98|90.94|91|90.96|91|90.97|90.98|90.91|1889
1655819790000|2022-06-21 13:56:30|91.01|90.97|91.01|90.99|91.04|91|91.01|90.97|280321
1655819800000|2022-06-21 13:56:40|91.04|90.97|91.04|90.99|91.04|90.99|91.04|90.97|2133
1655819810000|2022-06-21 13:56:50|91.07|91|91.09|91.05|91.09|91.05|91.07|91|1916
1655819820000|2022-06-21 13:57:00|91.1|91.06|91.04|91.01|91.12|91.07|91.04|91.01|9888
1655819840000|2022-06-21 13:57:20|91.05|91.02|91.1|91.07|91.11|91.07|91.05|91.02|41029
1655819850000|2022-06-21 13:57:30|91.09||91.09||91.09||91.09||1653
1655819880000|2022-06-21 13:58:00|91.08|91.06|91.09|91.04|91.09|91.06|91.07|91.03|37441
1655819890000|2022-06-21 13:58:10|91.08|91.03|91.07|91.04|91.08|91.04|91.04|91.01|23000
1655819900000|2022-06-21 13:58:20|91.08|91.05|91.09|91.07|91.09|91.07|91.08|91.05|7312
1655819910000|2022-06-21 13:58:30|91.1|91.08|91.13|91.1|91.13|91.1|91.1|91.08|8823
1655819920000|2022-06-21 13:58:40|91.14|91.11|91.15|91.12|91.16|91.12|91.14|91.11|0
1655819930000|2022-06-21 13:58:50|91.14|91.13|91.17|91.14|91.17|91.14|91.14|91.13|2265
1655819940000|2022-06-21 13:59:00|91.19|91.15|91.19|91.17|91.23|91.17|91.19|91.15|1045
1655819950000|2022-06-21 13:59:10||91.16||91.17||91.17||91.16|0
1655819970000|2022-06-21 13:59:30|91.23|91.18|91.27|91.21|91.28|91.22|91.23|91.18|15003
1655819980000|2022-06-21 13:59:40|91.25|91.2|91.27|91.22|91.27|91.22|91.24|91.2|0
1655819990000|2022-06-21 13:59:50||91.23||91.23||91.23||91.23|0
1655820000000|2022-06-21 14:00:00|91.26|91.24|91.26|91.23|91.26|91.24|91.26|91.23|0
1655820010000|2022-06-21 14:00:10|91.24|91.24|91.26|91.23|91.26|91.24|91.24|91.22|19147
1655820030000|2022-06-21 14:00:30|91.27|91.25|91.27|91.25|91.29|91.27|91.26|91.24|873
1655820040000|2022-06-21 14:00:40|91.26|91.24|91.24|91.22|91.26|91.25|91.24|91.22|8291
1655820050000|2022-06-21 14:00:50|91.26|91.24|91.32|91.28|91.38|91.31|91.26|91.24|5595
1655820060000|2022-06-21 14:01:00|91.3|91.27|91.3|91.26|91.3|91.27|91.28|91.24|848
1655820070000|2022-06-21 14:01:10|91.28||91.3||91.3||91.28||7
1655820090000|2022-06-21 14:01:30|91.28||91.28||91.28||91.28||534
1655820100000|2022-06-21 14:01:40|91.29|91.24|91.25|91.24|91.3|91.26|91.25|91.22|4735
1655820110000|2022-06-21 14:01:50|91.27|91.25|91.27|91.24|91.27|91.25|91.27|91.24|4358
1655820120000|2022-06-21 14:02:00|||||||||3
1655820130000|2022-06-21 14:02:10|91.3|91.25|91.29|91.26|91.3|91.26|91.25|91.24|23027
1655820140000|2022-06-21 14:02:20|91.27|91.25|91.2|91.16|91.29|91.25|91.2|91.14|20013
1655820150000|2022-06-21 14:02:30|91.22|91.18|91.27|91.24|91.3|91.27|91.22|91.18|33251
1655820160000|2022-06-21 14:02:40|91.28|91.23|91.26|91.24|91.28|91.24|91.26|91.23|50
1655820170000|2022-06-21 14:02:50|91.25|91.23|91.25|91.23|91.25|91.23|91.25|91.23|45968
1655820180000|2022-06-21 14:03:00|91.26|91.21|91.31|91.26|91.33|91.29|91.22|91.21|34646
1655820190000|2022-06-21 14:03:10|91.25|91.25|91.33|91.29|91.33|91.3|91.25|91.24|20963
1655820200000|2022-06-21 14:03:20|91.31|91.3|91.34|91.32|91.34|91.32|91.31|91.3|6492
1655820210000|2022-06-21 14:03:30|91.33|91.31|91.31|91.29|91.33|91.31|91.3|91.29|13335
1655820220000|2022-06-21 14:03:40|91.3|91.28|91.28|91.26|91.3|91.28|91.27|91.23|21262
1655820250000|2022-06-21 14:04:10|91.3|91.27|91.31|91.29|91.31|91.29|91.3|91.27|8347
1655820260000|2022-06-21 14:04:20|91.3|91.28|91.29|91.26|91.31|91.29|91.29|91.26|18443
1655820270000|2022-06-21 14:04:30|91.31|91.27|91.31|91.29|91.34|91.3|91.31|91.27|3671
1655820280000|2022-06-21 14:04:40|||||||||30
1655820290000|2022-06-21 14:04:50|91.33|91.3|91.3|91.27|91.36|91.33|91.3|91.27|13184
1655820300000|2022-06-21 14:05:00|91.29|91.25|91.29|91.26|91.29|91.26|91.29|91.24|0
1655820310000|2022-06-21 14:05:10|91.3|91.27|91.34|91.31|91.37|91.33|91.3|91.27|11853
1655820330000|2022-06-21 14:05:30|91.33|91.3|91.27|91.23|91.33|91.3|91.25|91.21|26268
1655820340000|2022-06-21 14:05:40|91.29|91.22|91.28|91.25|91.29|91.27|91.25|91.22|19008
1655820360000|2022-06-21 14:06:00|91.27|91.24|91.24|91.2|91.27|91.25|91.22|91.17|15423
1655820370000|2022-06-21 14:06:10|91.2|91.19|91.24|91.2|91.24|91.2|91.2|91.17|31899
1655820380000|2022-06-21 14:06:20|91.26|91.21|91.27|91.24|91.29|91.25|91.26|91.2|1538
1655820390000|2022-06-21 14:06:30|91.26|91.23|91.24|91.22|91.27|91.24|91.24|91.21|0
1655820400000|2022-06-21 14:06:40|91.23|91.21|91.22|91.2|91.23|91.21|91.21|91.2|4812
1655820420000|2022-06-21 14:07:00|||||||||500
1655820430000|2022-06-21 14:07:10||91.21||91.2||91.21||91.2|0
1655820460000|2022-06-21 14:07:40||91.21||91.2||91.21||91.2|0
1655820470000|2022-06-21 14:07:50|91.21|91.19|91.2|91.16|91.21|91.19|91.17|91.14|18888
1655820480000|2022-06-21 14:08:00|91.17|91.15|91.16|91.14|91.19|91.15|91.16|91.14|11903
1655820490000|2022-06-21 14:08:10|91.15|91.13|91.11|91.09|91.15|91.13|91.11|91.09|4979
1655820500000|2022-06-21 14:08:20|91.12|91.1|91.15|91.13|91.16|91.13|91.12|91.1|5757
1655820510000|2022-06-21 14:08:30|91.14||91.14||91.14||91.14||0
1655820520000|2022-06-21 14:08:40|91.15||91.15||91.15||91.15||1111
1655820530000|2022-06-21 14:08:50||91.14||91.13||91.14||91.13|0
1655820540000|2022-06-21 14:09:00|91.18|91.14|91.17|91.15|91.19|91.15|91.17|91.13|3415
1655820550000|2022-06-21 14:09:10|91.19|91.16|91.14|91.13|91.21|91.16|91.13|91.1|2034
1655820560000|2022-06-21 14:09:20|91.17||91.17||91.18||91.17||0
1655820570000|2022-06-21 14:09:30|91.15||91.17||91.17||91.14||0
1655820580000|2022-06-21 14:09:40|91.18|91.14|91.18|91.14|91.18|91.14|91.18|91.14|0
1655820590000|2022-06-21 14:09:50|91.17|91.13|91.13|91.09|91.17|91.13|91.13|91.09|5417
1655820600000|2022-06-21 14:10:00|91.12|91.1|91.11|91.09|91.13|91.1|91.11|91.09|0
1655820610000|2022-06-21 14:10:10|91.1|91.07|91.1|91.06|91.1|91.07|91.07|91.01|2967
1655820620000|2022-06-21 14:10:20|91.11|91.07|91.1|91.07|91.11|91.07|91.1|91.05|0
1655820630000|2022-06-21 14:10:30|91.11|91.08|91.14|91.11|91.17|91.13|91.11|91.08|39881
1655820640000|2022-06-21 14:10:40|91.13||91.13||91.14||91.13||0
1655820660000|2022-06-21 14:11:00||91.12||91.11||91.12||91.11|0
1655820670000|2022-06-21 14:11:10|||||||||14
1655820690000|2022-06-21 14:11:30|91.14|91.1|91.07|91.04|91.14|91.1|91.07|91.04|9028
1655820700000|2022-06-21 14:11:40|91.06|91.05|91.04|91.02|91.06|91.05|91.04|91|1851
1655820710000|2022-06-21 14:11:50|91.03|91|90.98|90.95|91.03|91.01|90.98|90.95|23509
1655820720000|2022-06-21 14:12:00|90.99|90.96|91.01|90.99|91.03|90.99|90.99|90.96|1414
1655820730000|2022-06-21 14:12:10|91.02|91|91.05|91.01|91.08|91.04|91.02|91|4279
1655820740000|2022-06-21 14:12:20||91||91.01||91.01||91|0
1655820750000|2022-06-21 14:12:30|91.04|91|91.07|91.03|91.07|91.03|91.03|90.99|406
1655820760000|2022-06-21 14:12:40|91.06|91.02|91.01|91|91.06|91.02|91.01|90.97|4808
1655820770000|2022-06-21 14:12:50|91.02|91.01|91.07|91.04|91.08|91.04|91.02|91|6793
1655820790000|2022-06-21 14:13:10|91.08|91.05|91.11|91.07|91.13|91.08|91.08|91.05|1678
1655820800000|2022-06-21 14:13:20|91.1|91.08|91.1|91.08|91.1|91.09|91.1|91.08|234
1655820810000|2022-06-21 14:13:30|91.09|91.07|91.08|91.06|91.09|91.07|91.07|91.06|10158
1655820820000|2022-06-21 14:13:40|91.07|91.04|91.04|90.99|91.08|91.04|91.03|90.99|7102
1655820830000|2022-06-21 14:13:50|91.03|91.01|91.03|91|91.05|91.01|91.02|90.99|43
1655820840000|2022-06-21 14:14:00|91.05|91.01|91.1|91.06|91.1|91.06|91.05|91.01|7511
1655820850000|2022-06-21 14:14:10|91.09||91.09||91.09||91.09||0
1655820880000|2022-06-21 14:14:40|91.08|91.05|91.05|91.01|91.08|91.05|91.03|90.98|5167
1655820890000|2022-06-21 14:14:50|91.04|91|91.03|91|91.04|91|91.03|91|366
1655820900000|2022-06-21 14:15:00||91.01||91.01||91.01||91.01|104
1655820910000|2022-06-21 14:15:10|91.04|91.02|91.06|91.03|91.06|91.03|91.04|91.02|2364
1655820940000|2022-06-21 14:15:40|91.05|91.01|91.04|91.01|91.05|91.01|91.04|91.01|12
1655820960000|2022-06-21 14:16:00|91.05|91.02|91.06|91.03|91.08|91.06|91.05|91.02|10914
1655820970000|2022-06-21 14:16:10|91.05|91.04|90.99|90.96|91.05|91.04|90.99|90.95|14793
1655820980000|2022-06-21 14:16:20|90.98|90.95|90.98|90.97|90.99|90.98|90.98|90.95|3507
1655820990000|2022-06-21 14:16:30|90.99|90.98|91|90.98|91.02|90.99|90.98|90.98|4890
1655821000000|2022-06-21 14:16:40|91.02|90.99|91.02|91|91.04|91|91|90.99|5874
1655821010000|2022-06-21 14:16:50|91.03|91.01|91.06|91.04|91.06|91.04|91.03|91.01|6066
1655821020000|2022-06-21 14:17:00|91.07|91.05|91.16|91.12|91.18|91.12|91.07|91.04|7853
1655821030000|2022-06-21 14:17:10|91.17|91.13|91.16|91.12|91.17|91.15|91.16|91.12|4610
1655821040000|2022-06-21 14:17:20|91.18|91.16|91.16|91.12|91.18|91.16|91.16|91.12|60
1655821050000|2022-06-21 14:17:30|91.17||91.17||91.17||91.17||168
1655821060000|2022-06-21 14:17:40|91.18|91.13|91.24|91.21|91.26|91.21|91.18|91.13|2607
1655821070000|2022-06-21 14:17:50|91.26|91.22|91.29|91.24|91.29|91.24|91.26|91.22|1011
1655821080000|2022-06-21 14:18:00|91.3|91.25|91.28|91.25|91.32|91.25|91.27|91.23|5102
1655821090000|2022-06-21 14:18:10|91.29|91.23|91.32|91.3|91.34|91.3|91.26|91.21|31524
1655821100000|2022-06-21 14:18:20|91.31|91.29|91.24|91.21|91.31|91.29|91.24|91.21|14675
1655821110000|2022-06-21 14:18:30|91.23|91.18|91.19|91.15|91.24|91.18|91.19|91.15|1155
1655821130000|2022-06-21 14:18:50|91.18|91.14|91.16|91.12|91.18|91.14|91.16|91.1|6877
1655821140000|2022-06-21 14:19:00||91.13||91.13||91.13||91.13|698
1655821150000|2022-06-21 14:19:10|91.14|91.11|91.13|91.08|91.14|91.11|91.12|91.08|4478
1655821160000|2022-06-21 14:19:20|91.12|91.09|91.12|91.09|91.13|91.09|91.12|91.09|0
1655821170000|2022-06-21 14:19:30|91.11|91.08|91.11|91.09|91.11|91.1|91.1|91.08|3360
1655821180000|2022-06-21 14:19:40|91.12|91.1|91.16|91.12|91.16|91.13|91.12|91.1|5788
1655821190000|2022-06-21 14:19:50||91.14||91.14||91.14||91.14|0
1655821200000|2022-06-21 14:20:00|91.15|91.12|91.14|91.12|91.15|91.12|91.13|91.12|9972
1655821220000|2022-06-21 14:20:20|91.13||91.13||91.13||91.13||1950
1655821230000|2022-06-21 14:20:30|91.12|91.09|91.12|91.09|91.13|91.12|91.12|91.09|808
1655821240000|2022-06-21 14:20:40|91.14|91.1|91.14|91.11|91.18|91.16|91.13|91.09|16396
1655821250000|2022-06-21 14:20:50|91.13|91.09|91.12|91.09|91.13|91.09|91.11|91.09|2
1655821260000|2022-06-21 14:21:00|91.14|91.1|91.16|91.12|91.17|91.13|91.14|91.1|2401
1655821270000|2022-06-21 14:21:10|91.17|91.14|91.18|91.13|91.18|91.14|91.15|91.1|106
1655821280000|2022-06-21 14:21:20|91.17|91.14|91.18|91.14|91.18|91.14|91.17|91.14|1082
1655821290000|2022-06-21 14:21:30|91.17||91.17||91.17||91.17||1678
1655821310000|2022-06-21 14:21:50|||||||||6000
1655821330000|2022-06-21 14:22:10||91.15||91.15||91.15||91.14|16
1655821340000|2022-06-21 14:22:20|91.18|91.16|91.23|91.18|91.23|91.18|91.17|91.15|3517
1655821350000|2022-06-21 14:22:30|91.24|91.19|91.26|91.2|91.26|91.2|91.23|91.19|0
1655821360000|2022-06-21 14:22:40|91.25|91.18|91.21|91.19|91.26|91.19|91.21|91.16|5351
1655821370000|2022-06-21 14:22:50|91.2|91.17|91.2|91.16|91.21|91.17|91.18|91.13|97
1655821380000|2022-06-21 14:23:00|91.19|91.15|91.19|91.15|91.2|91.16|91.19|91.15|0
1655821390000|2022-06-21 14:23:10|91.18|91.14|91.13|91.11|91.18|91.15|91.13|91.09|9332
1655821400000|2022-06-21 14:23:20|91.15|91.12|91.14|91.11|91.17|91.12|91.14|91.11|1905
1655821430000|2022-06-21 14:23:50|||||||||96
1655821440000|2022-06-21 14:24:00|91.17|91.12|91.2|91.15|91.2|91.15|91.17|91.12|1224
1655821450000|2022-06-21 14:24:10|91.18|91.13|91.17|91.13|91.18|91.13|91.17|91.13|0
1655821460000|2022-06-21 14:24:20|91.15|91.15|91.14|91.1|91.17|91.15|91.14|91.1|2682
1655821470000|2022-06-21 14:24:30|91.16|91.11|91.16|91.11|91.17|91.12|91.15|91.11|57
1655821480000|2022-06-21 14:24:40|91.17|91.12|91.21|91.16|91.22|91.17|91.17|91.12|5
1655821490000|2022-06-21 14:24:50|91.2||91.2||91.21||91.2||0
1655821500000|2022-06-21 14:25:00|||||||||3263
1655821510000|2022-06-21 14:25:10||91.18||91.17||91.18||91.16|341
1655821530000|2022-06-21 14:25:30|91.19|91.15|91.2|91.17|91.2|91.17|91.18|91.15|4590
1655821540000|2022-06-21 14:25:40|91.19|91.15|91.12|91.09|91.19|91.15|91.12|91.09|2141
1655821550000|2022-06-21 14:25:50|91.11|91.06|91.1|91.05|91.11|91.06|91.1|91.05|0
1655821560000|2022-06-21 14:26:00|91.09|91.04|91.06|91.03|91.09|91.04|91.06|91.02|4685
1655821570000|2022-06-21 14:26:10|91.07|91.04|91.09|91.06|91.11|91.06|91.07|91.04|2081
1655821580000|2022-06-21 14:26:20|||||||||5
1655821590000|2022-06-21 14:26:30|||||||||24
1655821600000|2022-06-21 14:26:40|91.08|91.03|91.06|91.02|91.08|91.03|91.06|91.01|11604
1655821610000|2022-06-21 14:26:50|91.05|91.01|91.06|91.04|91.06|91.04|91.05|91.01|0
1655821620000|2022-06-21 14:27:00|91.05|91.01|91.05|91.03|91.05|91.03|91.05|91|1476
1655821630000|2022-06-21 14:27:10|91.04|91.01|91.01|90.97|91.04|91.01|91|90.95|12059
1655821640000|2022-06-21 14:27:20|91.02|90.98|91.02|91|91.02|91|91.02|90.98|1
1655821660000|2022-06-21 14:27:40|91.01|90.99|91|90.97|91.01|90.99|91|90.97|8949
1655821670000|2022-06-21 14:27:50|91.02|90.98|91.01|90.99|91.02|90.99|91|90.97|4553
1655821690000|2022-06-21 14:28:10|91|90.97|91|90.97|91.01|90.97|90.99|90.97|3485
1655821700000|2022-06-21 14:28:20|91.02|90.98|91.01|90.98|91.04|90.99|91.01|90.98|5300
1655821710000|2022-06-21 14:28:30|91.03|90.99|91.04|90.99|91.05|90.99|91.03|90.99|0
1655821720000|2022-06-21 14:28:40|91.05|91|91.03|91|91.06|91.01|91.03|91|0
1655821730000|2022-06-21 14:28:50|91.02||91.02||91.03||91.02||1131
1655821740000|2022-06-21 14:29:00|91.01|90.98|91.01|90.98|91.03|90.99|90.99|90.98|1845
1655821750000|2022-06-21 14:29:10|91|90.96|90.99|90.98|91.01|90.98|90.99|90.95|1907
1655821760000|2022-06-21 14:29:20|91.01|90.99|91.08|91.04|91.08|91.04|91.01|90.99|1430
1655821770000|2022-06-21 14:29:30|91.09||91.09||91.09||91.09||153
1655821780000|2022-06-21 14:29:40||91.05||91.05||91.05||91.05|17
1655821790000|2022-06-21 14:29:50|91.1|91.06|91.17|91.16|91.17|91.16|91.1|91.06|29168
1655821800000|2022-06-21 14:30:00|91.18|91.15|91.12|91.07|91.2|91.15|91.12|91.07|6308
1655821810000|2022-06-21 14:30:10|91.13|91.08|91.15|91.1|91.15|91.1|91.12|91.08|1297
1655821820000|2022-06-21 14:30:20|91.14||91.12||91.15||91.12||0
1655821830000|2022-06-21 14:30:30|91.14|91.11|91.12|91.1|91.15|91.13|91.12|91.1|5
1655821840000|2022-06-21 14:30:40|91.14|91.11|91.15|91.13|91.17|91.13|91.14|91.11|13280
1655821850000|2022-06-21 14:30:50|||||||||5256
1655821860000|2022-06-21 14:31:00|91.14|91.1|91.13|91.11|91.15|91.11|91.13|91.1|15
1655821870000|2022-06-21 14:31:10||91.12||91.12||91.12||91.12|0
1655821890000|2022-06-21 14:31:30|91.12|91.11|91.09|91.06|91.12|91.11|91.09|91.05|4969
1655821900000|2022-06-21 14:31:40|91.11|91.07|91.11|91.07|91.13|91.09|91.11|91.07|5537
1655821910000|2022-06-21 14:31:50|91.1|91.06|91.09|91.07|91.1|91.07|91.07|91.06|9980
1655821920000|2022-06-21 14:32:00|91.11|91.08|91.1|91.07|91.13|91.09|91.09|91.07|2081
1655821930000|2022-06-21 14:32:10|91.09|91.06|91.14|91.1|91.14|91.1|91.08|91.06|5692
1655821950000|2022-06-21 14:32:30|91.12|91.11|91.16|91.12|91.16|91.12|91.12|91.1|37
1655821960000|2022-06-21 14:32:40|91.17|91.14|91.18|91.14|91.18|91.14|91.17|91.13|0
1655821970000|2022-06-21 14:32:50|91.19|91.15|91.22|91.18|91.23|91.18|91.18|91.15|2214
1655821980000|2022-06-21 14:33:00|91.21||91.22||91.22||91.2||13
1655821990000|2022-06-21 14:33:10|91.21|91.17|91.2|91.17|91.22|91.17|91.18|91.17|660
1655822000000|2022-06-21 14:33:20|91.21|91.18|91.18|91.15|91.21|91.18|91.17|91.13|4485
1655822020000|2022-06-21 14:33:40||91.16||91.15||91.16||91.15|0
1655822030000|2022-06-21 14:33:50|91.16|91.13|91.15|91.11|91.18|91.13|91.14|91.1|6462
1655822040000|2022-06-21 14:34:00|91.17|91.12|91.15|91.12|91.17|91.12|91.15|91.12|0
1655822050000|2022-06-21 14:34:10|91.14|91.1|91.12|91.08|91.14|91.1|91.12|91.08|1091
1655822060000|2022-06-21 14:34:20|91.11|91.1|91.11|91.1|91.12|91.1|91.11|91.1|0
1655822070000|2022-06-21 14:34:30|91.1|91.09|91.1|91.05|91.11|91.09|91.07|91.04|8398
1655822080000|2022-06-21 14:34:40|91.09|91.04|91.05|91.02|91.09|91.06|91.04|91.01|3249
1655822090000|2022-06-21 14:34:50|91.06|91.03|91.08|91.05|91.08|91.05|91.06|91.01|3723
1655822100000|2022-06-21 14:35:00|91.1|91.06|91.05|91.02|91.11|91.07|91.05|91.01|1706
1655822110000|2022-06-21 14:35:10|91.04|91.01|91.04|91|91.04|91.01|91.02|90.98|4974
1655822120000|2022-06-21 14:35:20|91.03|90.97|91.03|90.99|91.03|90.99|90.99|90.96|10168
1655822130000|2022-06-21 14:35:30|91.04|91|91.05|91|91.05|91.01|91.04|91|0
1655822140000|2022-06-21 14:35:40|91.04|90.99|91.03|90.99|91.04|90.99|91.03|90.99|27594
1655822150000|2022-06-21 14:35:50|91.04||91.03||91.04||91.03||3
1655822160000|2022-06-21 14:36:00|91.02|90.97|91.04|91|91.05|91|90.99|90.96|2055
1655822170000|2022-06-21 14:36:10|91.02|90.99|91|90.98|91.04|90.99|91|90.96|7189
1655822180000|2022-06-21 14:36:20|90.99||90.99||90.99||90.99||0
1655822190000|2022-06-21 14:36:30|90.98|90.96|90.99|90.96|90.99|90.97|90.98|90.95|2421
1655822200000|2022-06-21 14:36:40|91.01|90.95|91.01|90.99|91.01|90.99|91.01|90.95|4744
1655822210000|2022-06-21 14:36:50|90.99|90.96|90.99|90.96|91.01|90.96|90.98|90.96|0
1655822220000|2022-06-21 14:37:00|90.98|90.93|90.96|90.94|90.98|90.96|90.95|90.91|6239
1655822230000|2022-06-21 14:37:10|90.95|90.93|91.1|91.06|91.11|91.09|90.95|90.91|116426
1655822240000|2022-06-21 14:37:20|91.12|91.07|91.13|91.11|91.17|91.16|91.11|91.07|66896
1655822250000|2022-06-21 14:37:30|91.15|91.12|91.09|91.07|91.15|91.12|91.08|91.05|18003
1655822260000|2022-06-21 14:37:40|91.08|91.05|91.07|91.04|91.08|91.05|91.05|91.02|14610
1655822270000|2022-06-21 14:37:50|91.09|91.07|91.09|91.07|91.09|91.08|91.09|91.06|2749
1655822280000|2022-06-21 14:38:00|91.1|91.08|91.19|91.15|91.2|91.17|91.1|91.07|18865
1655822290000|2022-06-21 14:38:10|91.18|91.16|91.13|91.1|91.18|91.16|91.12|91.08|1271
1655822300000|2022-06-21 14:38:20|91.15|91.11|91.2|91.16|91.2|91.16|91.15|91.11|0
1655822310000|2022-06-21 14:38:30|91.22|91.17|91.19|91.15|91.23|91.17|91.19|91.15|5647
1655822320000|2022-06-21 14:38:40|91.18|91.14|91.17|91.13|91.18|91.14|91.17|91.12|7221
1655822330000|2022-06-21 14:38:50|91.16|91.14|91.17|91.14|91.17|91.14|91.16|91.14|1
1655822340000|2022-06-21 14:39:00||91.13||91.13||91.14||91.13|0
1655822360000|2022-06-21 14:39:20|91.16||91.17||91.17||91.16||0
1655822370000|2022-06-21 14:39:30||91.14||91.14||91.16||91.13|52
1655822380000|2022-06-21 14:39:40||91.13||91.13||91.13||91.13|0
1655822400000|2022-06-21 14:40:00|91.16||91.16||91.16||91.16||0
1655822410000|2022-06-21 14:40:10|||||||||10
1655822420000|2022-06-21 14:40:20|||||||||30
1655822450000|2022-06-21 14:40:50|91.17|91.14|91.18|91.16|91.2|91.16|91.17|91.14|14184
1655822460000|2022-06-21 14:41:00|91.2|91.17|91.22|91.18|91.23|91.19|91.2|91.17|1
1655822470000|2022-06-21 14:41:10|91.23|91.19|91.15|91.13|91.23|91.19|91.15|91.13|7619
1655822490000|2022-06-21 14:41:30|91.14|91.1|91.13|91.09|91.14|91.1|91.13|91.08|637
1655822500000|2022-06-21 14:41:40|91.12|91.08|91.11|91.09|91.13|91.09|91.11|91.07|0
1655822510000|2022-06-21 14:41:50|91.13|91.08|91.15|91.14|91.15|91.14|91.13|91.08|3495
1655822520000|2022-06-21 14:42:00|91.18|91.15|91.18|91.13|91.2|91.16|91.18|91.13|7
1655822530000|2022-06-21 14:42:10||91.15||91.15||91.15||91.15|10
1655822550000|2022-06-21 14:42:30|||||||||1000
1655822560000|2022-06-21 14:42:40|91.17|91.14|91.15|91.14|91.17|91.15|91.14|91.12|5116
1655822570000|2022-06-21 14:42:50|91.17|91.15|91.2|91.15|91.2|91.16|91.17|91.15|1126
1655822580000|2022-06-21 14:43:00|91.19|91.16|91.2|91.17|91.21|91.17|91.19|91.16|643
1655822590000|2022-06-21 14:43:10|91.21|91.18|91.22|91.18|91.22|91.18|91.21|91.18|2193
1655822600000|2022-06-21 14:43:20|91.23|91.19|91.24|91.2|91.24|91.2|91.22|91.19|20
1655822610000|2022-06-21 14:43:30|91.23||91.24||91.24||91.22||0
1655822630000|2022-06-21 14:43:50|91.23|91.19|91.21|91.18|91.23|91.19|91.2|91.18|147
1655822640000|2022-06-21 14:44:00|91.22||91.22||91.22||91.22||8
1655822650000|2022-06-21 14:44:10|91.19|91.17|91.17|91.14|91.21|91.17|91.17|91.12|8458
1655822660000|2022-06-21 14:44:20|91.16|91.12|91.15|91.1|91.18|91.12|91.11|91.08|5837
1655822670000|2022-06-21 14:44:30|91.14|91.11|91.14|91.1|91.14|91.11|91.14|91.1|0
1655822680000|2022-06-21 14:44:40|91.13||91.14||91.14||91.13||0
1655822690000|2022-06-21 14:44:50|91.13|91.11|91.08|91.04|91.14|91.11|91.08|91.04|12196
1655822700000|2022-06-21 14:45:00|91.1|91.05|91.1|91.05|91.1|91.05|91.08|91.05|787
1655822710000|2022-06-21 14:45:10|91.08|91.04|91.07|91.04|91.08|91.04|91.07|91.04|0
1655822720000|2022-06-21 14:45:20|91.06|91.02|91.07|91.03|91.08|91.03|91.05|91.01|11935
1655822730000|2022-06-21 14:45:30|91.08|91.04|91.08|91.04|91.08|91.04|91.08|91.03|1869
1655822740000|2022-06-21 14:45:40|91.1|91.05|91.06|91.04|91.1|91.08|91.06|91.04|9748
1655822750000|2022-06-21 14:45:50|91.08|91.05|91.08|91.05|91.08|91.07|91.08|91.05|6224
1655822760000|2022-06-21 14:46:00|91.11|91.06|91.15|91.11|91.15|91.11|91.11|91.06|244
1655822770000|2022-06-21 14:46:10|91.12|91.12|91.22|91.17|91.22|91.17|91.12|91.12|9445
1655822780000|2022-06-21 14:46:20|91.21|91.16|91.17|91.12|91.21|91.17|91.17|91.12|13214
1655822790000|2022-06-21 14:46:30||91.13||91.13||91.13||91.13|0
1655822820000|2022-06-21 14:47:00|91.16|91.12|91.14|91.12|91.16|91.12|91.14|91.12|1540
1655822830000|2022-06-21 14:47:10|91.15|91.1|91.15|91.1|91.15|91.12|91.12|91.08|13767
1655822840000|2022-06-21 14:47:20|91.13|91.09|91.12|91.08|91.13|91.11|91.11|91.08|97
1655822850000|2022-06-21 14:47:30|91.13||91.13||91.13||91.13||0
1655822860000|2022-06-21 14:47:40|91.11||91.11||91.11||91.11||0
1655822870000|2022-06-21 14:47:50|91.13|91.09|91.19|91.14|91.2|91.14|91.13|91.09|1103
1655822890000|2022-06-21 14:48:10|91.18||91.15||91.18||91.15||1
1655822900000|2022-06-21 14:48:20|91.14|91.12|91.15|91.11|91.15|91.12|91.14|91.11|471
1655822910000|2022-06-21 14:48:30|91.14|91.1|91.11|91.06|91.14|91.1|91.08|91.06|6976
1655822920000|2022-06-21 14:48:40|91.1||91.09||91.1||91.09||0
1655822930000|2022-06-21 14:48:50|91.11|91.07|91.11|91.09|91.15|91.11|91.11|91.06|1005
1655822940000|2022-06-21 14:49:00|91.12|91.07|91.1|91.08|91.13|91.08|91.09|91.06|2583
1655822950000|2022-06-21 14:49:10|91.09|91.06|91.09|91.06|91.1|91.08|91.07|91.05|3542
1655822960000|2022-06-21 14:49:20|91.11|91.07|91.12|91.08|91.14|91.09|91.11|91.07|1144
1655822970000|2022-06-21 14:49:30|91.11||91.11||91.11||91.11||0
1655822980000|2022-06-21 14:49:40|91.1|91.07|91.1|91.07|91.1|91.07|91.1|91.07|0
1655822990000|2022-06-21 14:49:50|91.11|91.08|91.12|91.08|91.12|91.08|91.1|91.08|226
1655823010000|2022-06-21 14:50:10|91.13|91.09|91.13|91.11|91.15|91.11|91.12|91.09|0
1655823020000|2022-06-21 14:50:20|||||||||19030
1655823030000|2022-06-21 14:50:30|91.1|91.09|91.1|91.07|91.1|91.09|91.1|91.07|25543
1655823040000|2022-06-21 14:50:40|91.09|91.06|91.08|91.06|91.09|91.06|91.08|91.06|4472
1655823050000|2022-06-21 14:50:50|91.09|91.07|91.1|91.07|91.1|91.07|91.09|91.06|0
1655823060000|2022-06-21 14:51:00|91.09||91.08||91.09||91.08||0
1655823070000|2022-06-21 14:51:10|||||||||2173
1655823100000|2022-06-21 14:51:40|||||||||1079
1655823110000|2022-06-21 14:51:50|91.07|91.05|91.04|91.01|91.08|91.07|91.04|91.01|7435
1655823120000|2022-06-21 14:52:00|91.06|91.02|91.05|91.04|91.06|91.04|91.04|91.02|16
1655823140000|2022-06-21 14:52:20|||||||||41
1655823180000|2022-06-21 14:53:00|91.06|91.02|91.06|91.04|91.06|91.04|91.06|91.02|639
1655823190000|2022-06-21 14:53:10|91.07|91.05|91.1|91.06|91.1|91.06|91.07|91.05|7712
1655823200000|2022-06-21 14:53:20|91.09|91.07|91.13|91.09|91.16|91.1|91.08|91.07|17829
1655823210000|2022-06-21 14:53:30|91.15|91.1|91.19|91.15|91.2|91.16|91.15|91.1|14393
1655823220000|2022-06-21 14:53:40|91.18|91.14|91.16|91.12|91.19|91.14|91.15|91.11|3194
1655823230000|2022-06-21 14:53:50|91.14|91.1|91.14|91.1|91.14|91.12|91.09|91.05|5972
1655823240000|2022-06-21 14:54:00|91.12||91.12||91.12||91.12||5020
1655823250000|2022-06-21 14:54:10|91.11|91.08|91.12|91.09|91.12|91.1|91.11|91.07|4678
1655823260000|2022-06-21 14:54:20|91.11|91.1|91.13|91.09|91.14|91.1|91.1|91.09|5102
1655823270000|2022-06-21 14:54:30|91.12|91.1|91.12|91.09|91.12|91.1|91.12|91.09|6156
1655823280000|2022-06-21 14:54:40|91.11|91.1|91.15|91.13|91.15|91.13|91.11|91.1|0
1655823290000|2022-06-21 14:54:50||91.12||91.13||91.14||91.12|0
1655823300000|2022-06-21 14:55:00||91.14||91.14||91.14||91.14|58
1655823310000|2022-06-21 14:55:10|91.17|91.15|91.22|91.18|91.23|91.18|91.17|91.15|623
1655823320000|2022-06-21 14:55:20|91.23||91.23||91.23||91.22||2721
1655823330000|2022-06-21 14:55:30|91.21|91.19|91.21|91.18|91.21|91.19|91.2|91.18|4191
1655823340000|2022-06-21 14:55:40|91.22|91.19|91.2|91.18|91.23|91.19|91.2|91.18|600
1655823350000|2022-06-21 14:55:50|91.19|91.16|91.18|91.14|91.19|91.16|91.18|91.14|472
1655823360000|2022-06-21 14:56:00|91.17|91.16|91.18|91.15|91.18|91.16|91.17|91.13|4502
1655823370000|2022-06-21 14:56:10|91.17|91.16|91.12|91.08|91.18|91.16|91.11|91.08|3386
1655823380000|2022-06-21 14:56:20|91.13|91.09|91.15|91.11|91.15|91.11|91.13|91.08|0
1655823390000|2022-06-21 14:56:30|91.14|91.1|91.13|91.09|91.14|91.1|91.11|91.08|13589
1655823400000|2022-06-21 14:56:40|91.11||91.13||91.13||91.1||1567
1655823410000|2022-06-21 14:56:50|91.11||91.13||91.13||91.11||0
1655823420000|2022-06-21 14:57:00|91.14|91.1|91.13|91.09|91.14|91.1|91.13|91.09|0
1655823430000|2022-06-21 14:57:10|91.11|91.08|91.09|91.05|91.13|91.08|91.09|91.05|1601
1655823440000|2022-06-21 14:57:20|91.08|91.06|91.08|91.06|91.09|91.06|91.07|91.06|1165
1655823450000|2022-06-21 14:57:30|91.06|91.04|91.06|91.04|91.08|91.05|91.06|91.02|758
1655823460000|2022-06-21 14:57:40|91.05||91.05||91.05||91.05||1
1655823480000|2022-06-21 14:58:00|91.06|91.05|91.07|91.06|91.08|91.06|91.06|91.05|12270
1655823490000|2022-06-21 14:58:10|91.08|91.07|91.07|91.04|91.08|91.07|91.07|91.04|104
1655823500000|2022-06-21 14:58:20|91.08|91.05|91.08|91.07|91.11|91.08|91.08|91.05|13923
1655823510000|2022-06-21 14:58:30|91.09|91.06|91.06|91.02|91.09|91.06|91.06|91.02|11442
1655823520000|2022-06-21 14:58:40||91.03||91.05||91.05||91.03|56
1655823530000|2022-06-21 14:58:50|91.07||91.06||91.07||91.06||0
1655823540000|2022-06-21 14:59:00|91.08|91.06|91.08|91.05|91.08|91.06|91.07|91.05|26
1655823550000|2022-06-21 14:59:10|91.07|91.06|91.08|91.06|91.08|91.06|91.07|91.06|0
1655823560000|2022-06-21 14:59:20|91.07|91.05|91.11|91.09|91.13|91.09|91.07|91.05|2601
1655823570000|2022-06-21 14:59:30|91.13||91.11||91.13||91.11||0
1655823580000|2022-06-21 14:59:40|91.13|91.1|91.14|91.11|91.14|91.11|91.13|91.1|2887
1655823590000|2022-06-21 14:59:50|91.13|91.1|91.12|91.09|91.14|91.1|91.11|91.09|1149
1655823600000|2022-06-21 15:00:00|91.11|91.1|91.11|91.09|91.11|91.1|91.11|91.09|100
1655823610000|2022-06-21 15:00:10||91.1||91.09||91.1||91.09|1555
1655823620000|2022-06-21 15:00:20|91.12|91.08|91.11|91.09|91.12|91.09|91.09|91.08|4202
1655823650000|2022-06-21 15:00:50|91.1|91.08|91.09|91.08|91.1|91.08|91.09|91.08|3433
1655823660000|2022-06-21 15:01:00|91.1|91.07|91.1|91.07|91.1|91.08|91.08|91.06|685
1655823670000|2022-06-21 15:01:10|91.09||91.09||91.1||91.09||2094
1655823680000|2022-06-21 15:01:20||91.08||91.07||91.08||91.07|0
1655823690000|2022-06-21 15:01:30|||||||||500
1655823700000|2022-06-21 15:01:40|91.1|91.08|91.14|91.12|91.16|91.12|91.1|91.08|8080
1655823710000|2022-06-21 15:01:50|91.13||91.16||91.16||91.13||100
1655823720000|2022-06-21 15:02:00|91.14||91.14||91.14||91.13||71
1655823730000|2022-06-21 15:02:10|91.15|91.13|91.16|91.14|91.16|91.14|91.15|91.13|1035
1655823750000|2022-06-21 15:02:30|91.17|91.15|91.21|91.18|91.21|91.18|91.17|91.15|4828
1655823760000|2022-06-21 15:02:40|91.22|91.19|91.23|91.19|91.23|91.19|91.22|91.19|285
1655823770000|2022-06-21 15:02:50|91.21|91.18|91.21|91.2|91.21|91.2|91.21|91.18|232
1655823780000|2022-06-21 15:03:00|91.22|91.19|91.22|91.2|91.22|91.2|91.22|91.19|697
1655823790000|2022-06-21 15:03:10|91.23||91.24||91.24||91.23||0
1655823800000|2022-06-21 15:03:20|91.22||91.22||91.22||91.22||4660
1655823810000|2022-06-21 15:03:30||91.21||91.2||91.21||91.2|0
1655823820000|2022-06-21 15:03:40|91.21|91.19|91.23|91.2|91.23|91.2|91.21|91.19|14622
1655823830000|2022-06-21 15:03:50|||||||||10
1655823840000|2022-06-21 15:04:00|91.24|91.21|91.23|91.2|91.24|91.21|91.23|91.2|234
1655823850000|2022-06-21 15:04:10|91.22|91.21|91.23|91.21|91.24|91.21|91.22|91.21|3288
1655823860000|2022-06-21 15:04:20|91.24|91.2|91.25|91.23|91.25|91.23|91.24|91.2|4722
1655823870000|2022-06-21 15:04:30|91.26|91.24|91.32|91.3|91.34|91.32|91.26|91.24|79688
1655823880000|2022-06-21 15:04:40|91.33|91.29|91.26|91.22|91.33|91.29|91.26|91.22|22927
1655823890000|2022-06-21 15:04:50|91.24|91.21|91.26|91.22|91.26|91.23|91.24|91.21|13105
1655823900000|2022-06-21 15:05:00|91.25|91.23|91.25|91.23|91.26|91.23|91.24|91.23|0
1655823910000|2022-06-21 15:05:10|91.24|91.22|91.21|91.18|91.24|91.22|91.2|91.18|9279
1655823920000|2022-06-21 15:05:20||91.19||91.18||91.19||91.18|27
1655823930000|2022-06-21 15:05:30||91.2||91.18||91.2||91.18|597
1655823940000|2022-06-21 15:05:40|91.2|91.19|91.21|91.18|91.21|91.19|91.19|91.18|161
1655823950000|2022-06-21 15:05:50||91.19||91.19||91.19||91.19|0
1655823960000|2022-06-21 15:06:00|91.2|91.18|91.19|91.16|91.2|91.18|91.18|91.15|6493
1655823970000|2022-06-21 15:06:10|91.17|91.13|91.14|91.09|91.17|91.13|91.13|91.08|3941
1655823980000|2022-06-21 15:06:20|91.13|91.1|91.17|91.13|91.17|91.13|91.12|91.1|176
1655823990000|2022-06-21 15:06:30|91.18|91.14|91.19|91.15|91.2|91.16|91.18|91.14|0
1655824000000|2022-06-21 15:06:40|91.18||91.18||91.18||91.18||0
1655824010000|2022-06-21 15:06:50|91.17||91.18||91.18||91.17||0
1655824030000|2022-06-21 15:07:10|91.15|91.14|91.18|91.16|91.18|91.16|91.15|91.13|1011
1655824040000|2022-06-21 15:07:20|||||||||10984
1655824050000|2022-06-21 15:07:30|91.2|91.14|91.2|91.16|91.21|91.16|91.17|91.14|7728
1655824070000|2022-06-21 15:07:50|91.21|91.17|91.22|91.2|91.22|91.2|91.21|91.17|3000
1655824080000|2022-06-21 15:08:00|91.23|91.21|91.25|91.2|91.26|91.21|91.23|91.2|1993
1655824090000|2022-06-21 15:08:10|91.26|91.21|91.26|91.21|91.26|91.21|91.26|91.21|2500
1655824100000|2022-06-21 15:08:20||91.22||91.22||91.22||91.22|0
1655824110000|2022-06-21 15:08:30|91.25||91.26||91.26||91.25||6
1655824120000|2022-06-21 15:08:40|91.25||91.24||91.26||91.24||0
1655824130000|2022-06-21 15:08:50|91.23|91.21|91.24|91.22|91.24|91.22|91.23|91.21|2089
1655824140000|2022-06-21 15:09:00|91.23|91.21|91.21|91.18|91.24|91.22|91.2|91.16|9879
1655824150000|2022-06-21 15:09:10|91.2|91.15|91.21|91.18|91.21|91.18|91.18|91.14|3946
1655824160000|2022-06-21 15:09:20|91.19||91.19||91.19||91.19||20
1655824170000|2022-06-21 15:09:30|91.21||91.2||91.21||91.19||0
1655824180000|2022-06-21 15:09:40|91.21||91.21||91.21||91.21||1028
1655824200000|2022-06-21 15:10:00|91.2|91.17|91.19|91.18|91.2|91.18|91.19|91.17|2319
1655824210000|2022-06-21 15:10:10|91.18|91.17|91.19|91.16|91.19|91.17|91.18|91.13|6621
1655824220000|2022-06-21 15:10:20|||||||||9
1655824230000|2022-06-21 15:10:30|91.18|91.15|91.19|91.16|91.19|91.16|91.17|91.15|4262
1655824240000|2022-06-21 15:10:40|91.18|91.15|91.17|91.15|91.18|91.15|91.17|91.15|6317
1655824250000|2022-06-21 15:10:50|91.16|91.14|91.12|91.08|91.17|91.14|91.11|91.08|28868
1655824260000|2022-06-21 15:11:00|91.11|91.09|91.11|91.08|91.11|91.09|91.1|91.08|6694
1655824270000|2022-06-21 15:11:10|91.1|91.07|91.08|91.06|91.12|91.07|91.07|91.02|2450
1655824290000|2022-06-21 15:11:30|91.07|91.03|91.08|91.06|91.09|91.06|91.07|91.02|5359
1655824300000|2022-06-21 15:11:40|91.07|91.04|91.07|91.04|91.08|91.05|91.07|91.03|4109
1655824310000|2022-06-21 15:11:50||91.05||91.06||91.06||91.04|0
1655824330000|2022-06-21 15:12:10||91.03||91.06||91.06||91.03|1259
1655824340000|2022-06-21 15:12:20|91.06|91.03|91.06|91.01|91.07|91.06|91.06|91.01|17329
1655824350000|2022-06-21 15:12:30|91.05|91.02|91.04|91.01|91.05|91.02|91.04|91|0
1655824370000|2022-06-21 15:12:50|91.03|91|90.99|90.97|91.03|91|90.99|90.95|6877
1655824380000|2022-06-21 15:13:00|91|90.95|91|90.97|91.01|90.98|91|90.94|2876
1655824390000|2022-06-21 15:13:10|91.01|90.98|91.03|91.01|91.03|91.01|91.01|90.98|12043
1655824410000|2022-06-21 15:13:30|91.04|91.02|91.07|91.04|91.08|91.05|91.04|91.01|5290
1655824440000|2022-06-21 15:14:00|91.06||91.07||91.07||91.06||0
1655824460000|2022-06-21 15:14:20|91.08|91.05|91.08|91.06|91.08|91.06|91.08|91.05|8463
1655824480000|2022-06-21 15:14:40|91.09|91.07|91.08|91.06|91.09|91.07|91.08|91.06|4179
1655824490000|2022-06-21 15:14:50|91.09|91.07|91.1|91.07|91.11|91.07|91.09|91.06|109
1655824500000|2022-06-21 15:15:00|91.08|91.06|91.1|91.05|91.1|91.07|91.05|91.02|18635
1655824510000|2022-06-21 15:15:10|91.11|91.07|91.1|91.07|91.11|91.08|91.1|91.07|4807
1655824540000|2022-06-21 15:15:40|91.11|91.08|91.1|91.08|91.12|91.1|91.1|91.08|1175
1655824550000|2022-06-21 15:15:50|91.12|91.09|91.15|91.12|91.15|91.12|91.12|91.08|5269
1655824560000|2022-06-21 15:16:00|91.17|91.13|91.17|91.13|91.18|91.13|91.17|91.13|1217
1655824570000|2022-06-21 15:16:10|91.16||91.16||91.16||91.16||0
1655824590000|2022-06-21 15:16:30|91.18|91.14|91.21|91.18|91.23|91.19|91.18|91.14|2276
1655824600000|2022-06-21 15:16:40|91.2|91.16|91.16|91.14|91.2|91.18|91.16|91.13|8912
1655824610000|2022-06-21 15:16:50|91.17|91.15|91.19|91.15|91.2|91.16|91.17|91.15|8043
1655824640000|2022-06-21 15:17:20|91.18||91.18||91.18||91.18||0
1655824660000|2022-06-21 15:17:40|91.17|91.16|91.19|91.16|91.19|91.16|91.17|91.16|81
1655824670000|2022-06-21 15:17:50|91.18||91.18||91.18||91.18||11
1655824680000|2022-06-21 15:18:00|91.17|91.17|91.18|91.15|91.18|91.17|91.17|91.12|8057
1655824690000|2022-06-21 15:18:10|91.17|91.13|91.17|91.14|91.17|91.15|91.15|91.11|10405
1655824710000|2022-06-21 15:18:30||91.15||91.14||91.15||91.14|274
1655824720000|2022-06-21 15:18:40|91.18|91.15|91.19|91.17|91.19|91.17|91.18|91.15|7088
1655824730000|2022-06-21 15:18:50|91.2|91.18|91.22|91.18|91.22|91.19|91.2|91.17|0
1655824740000|2022-06-21 15:19:00|91.23|91.19|91.23|91.19|91.24|91.19|91.23|91.19|0
1655824750000|2022-06-21 15:19:10|91.21|91.18|91.17|91.15|91.22|91.18|91.17|91.15|12268
1655824760000|2022-06-21 15:19:20|91.16||91.17||91.17||91.16||1208
1655824780000|2022-06-21 15:19:40|91.18|91.16|91.17|91.16|91.18|91.16|91.17|91.16|3790
1655824790000|2022-06-21 15:19:50|91.19|91.15|91.19|91.17|91.2|91.17|91.19|91.15|11
1655824800000|2022-06-21 15:20:00|91.2|91.18|91.23|91.2|91.24|91.21|91.2|91.17|16322
1655824820000|2022-06-21 15:20:20|91.24|91.21|91.24|91.21|91.24|91.21|91.24|91.21|2
1655824830000|2022-06-21 15:20:30|91.25|91.22|91.26|91.24|91.27|91.24|91.25|91.22|5249
1655824840000|2022-06-21 15:20:40|91.25|91.23|91.23|91.2|91.25|91.23|91.23|91.2|7379
1655824850000|2022-06-21 15:20:50||91.21||91.21||91.21||91.21|1000
1655824860000|2022-06-21 15:21:00|91.22|91.2|91.21|91.18|91.22|91.2|91.19|91.16|33483
1655824870000|2022-06-21 15:21:10|91.2|91.16|91.21|91.18|91.21|91.18|91.19|91.16|5214
1655824880000|2022-06-21 15:21:20|91.2|91.19|91.2|91.18|91.2|91.19|91.2|91.18|0
1655824890000|2022-06-21 15:21:30|91.21|91.19|91.22|91.19|91.22|91.2|91.21|91.19|5799
1655824900000|2022-06-21 15:21:40|91.23|91.2|91.21|91.18|91.25|91.22|91.2|91.18|24168
1655824910000|2022-06-21 15:21:50|91.2|91.16|91.17|91.14|91.2|91.16|91.17|91.13|2375
1655824920000|2022-06-21 15:22:00||91.15||91.14||91.15||91.14|4593
1655824930000|2022-06-21 15:22:10|91.19|91.15|91.19|91.15|91.19|91.15|91.19|91.15|0
1655824940000|2022-06-21 15:22:20|91.18||91.17||91.19||91.17||1900
1655824950000|2022-06-21 15:22:30|91.16||91.17||91.17||91.16||0
1655824960000|2022-06-21 15:22:40|91.16|91.13|91.16|91.13|91.16|91.13|91.15|91.11|41800
1655824970000|2022-06-21 15:22:50|91.11|91.11|91.12|91.11|91.15|91.12|91.11|91.08|56852
1655824980000|2022-06-21 15:23:00|91.1|91.08|91.08|91.03|91.1|91.08|91.07|91.01|1829
1655824990000|2022-06-21 15:23:10|91.07|91.02|91.07|91.04|91.07|91.04|91.06|91.02|0
1655825000000|2022-06-21 15:23:20|91.06|91.02|91.04|91.01|91.06|91.02|91.04|90.99|1777
1655825010000|2022-06-21 15:23:30|91.05|91.02|91.04|91.01|91.06|91.03|91.04|91.01|1606
1655825020000|2022-06-21 15:23:40|91.03||91.04||91.04||91.03||150
1655825030000|2022-06-21 15:23:50|91.02|91|91|90.97|91.02|91.01|91|90.95|8534
1655825040000|2022-06-21 15:24:00|90.99|90.96|90.97|90.91|91|90.97|90.95|90.9|4794
1655825050000|2022-06-21 15:24:10|90.95|90.93|90.95|90.92|90.98|90.94|90.93|90.9|2464
1655825060000|2022-06-21 15:24:20|90.96|90.93|90.99|90.95|90.99|90.96|90.96|90.93|1609
1655825070000|2022-06-21 15:24:30|90.98|90.94|90.98|90.94|90.98|90.94|90.96|90.94|5322
1655825080000|2022-06-21 15:24:40|90.97|90.95|90.98|90.94|90.99|90.95|90.97|90.94|0
1655825090000|2022-06-21 15:24:50||90.95||90.95||90.95||90.95|0
1655825100000|2022-06-21 15:25:00|90.97|90.94|91.02|90.97|91.04|90.99|90.96|90.93|12188
1655825110000|2022-06-21 15:25:10|91.03|90.98|91.06|91.02|91.07|91.03|91.01|90.97|5939
1655825120000|2022-06-21 15:25:20|91.05|91.01|91.05|91.01|91.07|91.01|91.04|91.01|0
1655825130000|2022-06-21 15:25:30|91.04|91.02|91.04|91.02|91.04|91.02|91.04|91.02|0
1655825140000|2022-06-21 15:25:40|||||||||5156
1655825150000|2022-06-21 15:25:50|||||||||13100
1655825160000|2022-06-21 15:26:00|91.06|91.03|91.06|91.03|91.07|91.04|91.06|91.02|21440
1655825170000|2022-06-21 15:26:10|91.07|91.04|91.11|91.08|91.12|91.08|91.07|91.03|3422
1655825180000|2022-06-21 15:26:20|91.1|91.07|91.1|91.08|91.11|91.08|91.09|91.06|5285
1655825190000|2022-06-21 15:26:30|91.11|91.09|91.11|91.09|91.11|91.09|91.11|91.09|7
1655825200000|2022-06-21 15:26:40||91.08||91.09||91.1||91.08|1494
1655825220000|2022-06-21 15:27:00|91.14|91.1|91.13|91.1|91.14|91.1|91.13|91.09|2639
1655825230000|2022-06-21 15:27:10|91.12||91.13||91.13||91.12||349
1655825240000|2022-06-21 15:27:20|91.14|91.11|91.1|91.06|91.14|91.11|91.08|91.06|21970
1655825250000|2022-06-21 15:27:30|91.06|91.04|91.07|91.06|91.09|91.07|91.06|91.03|14090
1655825260000|2022-06-21 15:27:40|91.06|91.03|91.07|91.02|91.07|91.04|91.06|91.01|3819
1655825270000|2022-06-21 15:27:50|91.06|91.01|91.04|91.01|91.07|91.02|91.04|91.01|3984
1655825280000|2022-06-21 15:28:00||91.02||91.03||91.03||91.02|0
1655825290000|2022-06-21 15:28:10|||||||||13006
1655825320000|2022-06-21 15:28:40|91.03|91.02|91|90.97|91.03|91.03|90.99|90.96|14193
1655825330000|2022-06-21 15:28:50|90.99|90.96|90.96|90.93|90.99|90.96|90.96|90.92|9740
1655825340000|2022-06-21 15:29:00|90.97|90.94|91.01|90.97|91.01|90.98|90.97|90.93|9991
1655825350000|2022-06-21 15:29:10|91|90.98|90.99|90.98|91|90.99|90.99|90.98|4520
1655825360000|2022-06-21 15:29:20|||||||||957
1655825370000|2022-06-21 15:29:30|91||91||91||91||1205
1655825380000|2022-06-21 15:29:40|90.98|90.97|90.98|90.94|91.01|90.98|90.97|90.94|14812
1655825390000|2022-06-21 15:29:50|90.97|90.95|90.97|90.94|90.97|90.95|90.97|90.94|25
1655881210000|2022-06-22 07:00:10|89.72|89.42|89.71|89.63|90|89.63|89.63|89.42|208205
1655881220000|2022-06-22 07:00:20|89.7|89.52|89.51|89.36|89.7|89.52|89.48|89.36|112864
1655881230000|2022-06-22 07:00:30|89.46|89.26|89.39|89.28|89.5|89.29|89.39|89.17|58498
1655881240000|2022-06-22 07:00:40|89.43|89.3|89.42|89.29|89.43|89.3|89.42|89.28|575
1655881250000|2022-06-22 07:00:50|||||||||5204
1655881260000|2022-06-22 07:01:00||89.28||89.29||89.31||89.28|300
1655881270000|2022-06-22 07:01:10|||||||||70
1655881280000|2022-06-22 07:01:20|89.41|89.28|89.38|89.28|89.41|89.28|89.38|89.28|901
1655881290000|2022-06-22 07:01:30|||||||||39
1655881300000|2022-06-22 07:01:40|89.3|89.29|89.38|89.29|89.38|89.29|89.3|89.29|1671
1655881310000|2022-06-22 07:01:50|89.37|89.28|89.37|89.25|89.37|89.28|89.37|89.25|24732
1655881320000|2022-06-22 07:02:00|89.35|89.24|89.27|89.11|89.35|89.25|89.19|88.96|9441
1655881330000|2022-06-22 07:02:10|89.2|89.1|89.16|89.04|89.2|89.1|89.16|89.04|311
1655881340000|2022-06-22 07:02:20|89.2|89.02|89.12|89.01|89.2|89.02|89.09|89|10815
1655881350000|2022-06-22 07:02:30|89.11|89|88.99|88.86|89.11|89|88.99|88.81|9789
1655881360000|2022-06-22 07:02:40|||||||||7169
1655881370000|2022-06-22 07:02:50|||||||||4300
1655881380000|2022-06-22 07:03:00|89|88.89|89.07|88.93|89.26|89.07|88.98|88.84|5952
1655881390000|2022-06-22 07:03:10|89.05|88.84|89.06|88.96|89.08|88.97|89.04|88.84|6277
1655881400000|2022-06-22 07:03:20|89.1|88.88|89.08|88.94|89.16|89.04|89.07|88.88|14513
1655881410000|2022-06-22 07:03:30|89.1|88.89|89.14|89.05|89.25|89.07|89.1|88.89|8730
1655881420000|2022-06-22 07:03:40|89.16|88.96|89.01|88.92|89.16|88.96|89.01|88.84|681
1655881430000|2022-06-22 07:03:50|89.02|88.93|89.01|88.84|89.06|88.98|88.98|88.84|8144
1655881440000|2022-06-22 07:04:00|89|88.86|89.03|88.86|89.04|88.89|88.93|88.86|13700
1655881450000|2022-06-22 07:04:10|89|88.84|89.03|88.88|89.03|88.88|88.94|88.84|2813
1655881460000|2022-06-22 07:04:20|88.99|88.84|89.29|89.13|89.3|89.18|88.99|88.84|7457
1655881470000|2022-06-22 07:04:30|89.32||89.31||89.32||89.27||11
1655881480000|2022-06-22 07:04:40|89.3|89.08|89.15|89.04|89.31|89.1|89.15|89.01|4675
1655881490000|2022-06-22 07:04:50|89.18|89.05|89.24|89.07|89.24|89.1|89.18|89.05|0
1655881500000|2022-06-22 07:05:00|89.18|89.04|89.17|89.02|89.18|89.04|89.1|89.01|3711
1655881510000|2022-06-22 07:05:10|89.13|89.01|89.01|88.85|89.13|89.01|88.99|88.82|11794
1655881530000|2022-06-22 07:05:30|89.05|88.86|89.15|89.07|89.23|89.07|89.05|88.86|15245
1655881540000|2022-06-22 07:05:40|89.19|88.98|89.11|88.98|89.19|88.98|89.07|88.96|2048
1655881550000|2022-06-22 07:05:50|89.09|88.96|88.99|88.86|89.09|88.96|88.98|88.84|10942
1655881560000|2022-06-22 07:06:00|88.98|88.82|88.89|88.79|88.98|88.84|88.89|88.77|1000
1655881570000|2022-06-22 07:06:10|88.88|88.69|88.83|88.67|88.88|88.69|88.83|88.66|1121
1655881580000|2022-06-22 07:06:20|88.82|88.77|88.8|88.67|88.86|88.77|88.8|88.67|4769
1655881590000|2022-06-22 07:06:30|88.79|88.66|88.73|88.61|88.85|88.7|88.73|88.61|14472
1655881600000|2022-06-22 07:06:40|88.72|88.54|88.54|88.45|88.72|88.54|88.53|88.37|2799
1655881610000|2022-06-22 07:06:50|88.53|88.4|88.53|88.4|88.53|88.45|88.53|88.4|1307
1655881620000|2022-06-22 07:07:00|88.52|88.43|88.43|88.33|88.62|88.43|88.43|88.29|30502
1655881630000|2022-06-22 07:07:10|88.42|88.29|88.36|88.26|88.42|88.32|88.36|88.24|8990
1655881640000|2022-06-22 07:07:20|88.35||88.35||88.35||88.35||0
1655881650000|2022-06-22 07:07:30|88.34||88.34||88.34||88.34||404
1655881660000|2022-06-22 07:07:40|88.31|88.27|88.53|88.33|88.58|88.36|88.31|88.26|114656
1655881670000|2022-06-22 07:07:50|88.55|88.32|88.56|88.4|88.62|88.5|88.43|88.25|83279
1655881680000|2022-06-22 07:08:00|88.49|88.35|88.57|88.44|88.62|88.46|88.45|88.35|917
1655881690000|2022-06-22 07:08:10|88.66|88.46|88.7|88.58|88.71|88.58|88.64|88.44|352
1655881700000|2022-06-22 07:08:20||88.52||88.6||88.63||88.52|1000
1655881710000|2022-06-22 07:08:30|88.66|88.61|88.71|88.63|88.79|88.64|88.66|88.59|424
1655881720000|2022-06-22 07:08:40|88.7|88.65|88.72|88.61|88.77|88.65|88.69|88.61|575
1655881730000|2022-06-22 07:08:50|88.71|88.65|88.71|88.61|88.72|88.65|88.7|88.61|4682
1655881740000|2022-06-22 07:09:00|88.72|88.59|88.64|88.55|88.79|88.63|88.64|88.55|7404
1655881750000|2022-06-22 07:09:10|88.65|88.57|88.65|88.55|88.71|88.58|88.65|88.55|2
1655881760000|2022-06-22 07:09:20|88.64|88.53|88.63|88.55|88.69|88.56|88.52|88.4|4584
1655881770000|2022-06-22 07:09:30|88.64|88.56|88.63|88.55|88.7|88.56|88.63|88.55|103
1655881780000|2022-06-22 07:09:40||88.57||88.55||88.57||88.55|4514
1655881790000|2022-06-22 07:09:50|88.61|88.48|88.55|88.48|88.61|88.49|88.55|88.48|14409
1655881800000|2022-06-22 07:10:00|88.54|88.46|88.4|88.29|88.54|88.46|88.4|88.28|6891
1655881810000|2022-06-22 07:10:10|88.42|88.28|88.47|88.35|88.49|88.38|88.39|88.28|14355
1655881820000|2022-06-22 07:10:20|88.45|88.38|88.37|88.25|88.45|88.38|88.37|88.22|164
1655881830000|2022-06-22 07:10:30|88.35|88.24|88.29|88.18|88.37|88.25|88.29|88.17|4105
1655881840000|2022-06-22 07:10:40|88.28|88.17|88.29|88.17|88.33|88.24|88.27|88.15|5659
1655881850000|2022-06-22 07:10:50|88.27|88.16|88.29|88.21|88.29|88.21|88.26|88.11|16953
1655881860000|2022-06-22 07:11:00|88.28|88.16|88.29|88.17|88.29|88.22|88.26|88.12|10000
1655881870000|2022-06-22 07:11:10|88.35|88.18|88.36|88.25|88.36|88.27|88.31|88.18|4511
1655881880000|2022-06-22 07:11:20|88.35|88.21|88.25|88.14|88.35|88.21|88.18|88.06|41203
1655881890000|2022-06-22 07:11:30|88.31|88.18|88.24|88.17|88.34|88.24|88.24|88.12|23730
1655881900000|2022-06-22 07:11:40|88.27|88.18|88.28|88.23|88.34|88.24|88.27|88.18|31872
1655881910000|2022-06-22 07:11:50|88.27|88.15|88.28|88.18|88.28|88.23|88.25|88.09|24662
1655881920000|2022-06-22 07:12:00|88.26|88.17|88.28|88.19|88.28|88.22|88.26|88.13|3011
1655881930000|2022-06-22 07:12:10|88.31|88.28|88.35|88.24|88.47|88.34|88.31|88.19|10739
1655881940000|2022-06-22 07:12:20|88.34|88.28|88.36|88.24|88.4|88.3|88.34|88.24|60
1655881950000|2022-06-22 07:12:30|88.35|88.28|88.24|88.18|88.35|88.28|88.24|88.13|12825
1655881960000|2022-06-22 07:12:40|88.23|88.2|88.19|88.13|88.3|88.2|88.15|88.13|18796
1655881970000|2022-06-22 07:12:50|88.17|88.14|88.21|88.13|88.27|88.16|88.17|88.13|26971
1655881980000|2022-06-22 07:13:00|88.22|88.14|88.26|88.14|88.37|88.22|88.22|88.14|13056
1655881990000|2022-06-22 07:13:10|88.28|88.15|88.34|88.24|88.38|88.28|88.25|88.14|8581
1655882000000|2022-06-22 07:13:20|88.37|88.27|88.48|88.38|88.5|88.39|88.37|88.27|13210
1655882010000|2022-06-22 07:13:30|88.49|88.37|88.49|88.4|88.53|88.43|88.42|88.37|0
1655882020000|2022-06-22 07:13:40|88.51|88.41|88.51|88.42|88.53|88.43|88.48|88.41|0
1655882030000|2022-06-22 07:13:50|88.53|88.43|88.62|88.54|88.67|88.55|88.53|88.42|10675
1655882040000|2022-06-22 07:14:00|88.59|88.52|88.61|88.53|88.61|88.53|88.58|88.5|707
1655882050000|2022-06-22 07:14:10|88.6|88.54|88.59|88.54|88.6|88.54|88.59|88.54|90
1655882060000|2022-06-22 07:14:20|88.58|88.51|88.66|88.6|88.66|88.6|88.58|88.5|1100
1655882070000|2022-06-22 07:14:30||88.58||88.61||88.61||88.57|0
1655882080000|2022-06-22 07:14:40|88.65|88.57|88.64|88.57|88.66|88.6|88.64|88.57|2364
1655882090000|2022-06-22 07:14:50|88.66|88.58|88.66|88.57|88.66|88.6|88.63|88.57|0
1655882100000|2022-06-22 07:15:00|88.74|88.59|88.75|88.65|88.8|88.67|88.74|88.57|203
1655882110000|2022-06-22 07:15:10|88.8|88.68|88.77|88.67|88.85|88.72|88.71|88.6|6449
1655882120000|2022-06-22 07:15:20|88.78|88.66|88.86|88.77|88.86|88.77|88.76|88.64|55
1655882130000|2022-06-22 07:15:30|88.87|88.75|88.87|88.79|88.87|88.79|88.86|88.75|48556
1655882140000|2022-06-22 07:15:40|88.89|88.8|88.88|88.8|88.94|88.84|88.82|88.79|3166
1655882150000|2022-06-22 07:15:50|88.87|88.82|88.94|88.84|88.96|88.88|88.87|88.8|3554
1655882160000|2022-06-22 07:16:00|88.95|88.85|88.82|88.75|88.97|88.94|88.79|88.71|78634
1655882170000|2022-06-22 07:16:10|88.83|88.74|88.83|88.76|88.86|88.81|88.81|88.7|3931
1655882180000|2022-06-22 07:16:20|88.86|88.74|88.87|88.78|88.88|88.83|88.85|88.74|7606
1655882190000|2022-06-22 07:16:30|88.86|88.75|88.88|88.79|88.88|88.8|88.86|88.75|0
1655882200000|2022-06-22 07:16:40|88.87|88.75|88.88|88.75|88.9|88.79|88.81|88.74|0
1655882210000|2022-06-22 07:16:50|88.86|88.77|88.87|88.78|88.9|88.81|88.86|88.74|5
1655882220000|2022-06-22 07:17:00|88.86|88.77|88.71|88.61|88.86|88.79|88.67|88.56|34367
1655882230000|2022-06-22 07:17:10|88.68|88.6|88.85|88.76|88.85|88.76|88.66|88.6|9309
1655882240000|2022-06-22 07:17:20|88.84|88.74|88.89|88.78|88.93|88.83|88.83|88.73|1132
1655882250000|2022-06-22 07:17:30|88.9|88.81|88.94|88.81|88.95|88.84|88.89|88.79|11
1655882260000|2022-06-22 07:17:40|88.93|88.8|88.96|88.87|88.98|88.89|88.9|88.78|1843
1655882270000|2022-06-22 07:17:50|88.95|88.84|88.87|88.8|88.96|88.86|88.87|88.8|8967
1655882280000|2022-06-22 07:18:00|88.86|88.83|88.88|88.8|88.88|88.83|88.86|88.8|10000
1655882290000|2022-06-22 07:18:10|88.89|88.82|88.91|88.81|88.92|88.87|88.86|88.76|13639
1655882300000|2022-06-22 07:18:20|88.96|88.82|88.99|88.89|88.99|88.9|88.91|88.82|4305
1655882310000|2022-06-22 07:18:30|89|88.9|89.02|88.92|89.04|88.95|89|88.9|3706
1655882320000|2022-06-22 07:18:40|89.01||88.97||89.01||88.96||1128
1655882330000|2022-06-22 07:18:50|89||89||89||88.99||0
1655882340000|2022-06-22 07:19:00|88.97|89|89.04|88.93|89.04|89|88.94|88.9|42604
1655882350000|2022-06-22 07:19:10|89.05|88.94|88.98|88.93|89.11|89|88.98|88.93|7727
1655882360000|2022-06-22 07:19:20|88.99||88.98||88.99||88.98||0
1655882370000|2022-06-22 07:19:30|88.99|88.94|89|88.93|89.1|89.01|88.98|88.93|34973
1655882380000|2022-06-22 07:19:40|89.02|88.88|88.88|88.84|89.04|88.88|88.84|88.82|7510
1655882390000|2022-06-22 07:19:50|88.89|88.82|88.83|88.77|88.89|88.82|88.8|88.71|17467
1655882400000|2022-06-22 07:20:00|88.82|88.72|88.78|88.69|88.82|88.76|88.73|88.69|5843
1655882410000|2022-06-22 07:20:10|88.79|88.72|88.86|88.79|88.89|88.82|88.78|88.69|2783
1655882420000|2022-06-22 07:20:20|88.87|88.78|88.86|88.78|88.9|88.82|88.84|88.78|0
1655882430000|2022-06-22 07:20:30|88.84|88.79|88.86|88.78|88.91|88.82|88.83|88.78|0
1655882440000|2022-06-22 07:20:40|88.85|88.79|88.86|88.78|88.86|88.81|88.85|88.78|3341
1655882450000|2022-06-22 07:20:50|88.85|88.75|88.81|88.73|88.86|88.75|88.81|88.72|460
1655882460000|2022-06-22 07:21:00|88.8|88.7|88.78|88.7|88.8|88.74|88.76|88.69|13824
1655882470000|2022-06-22 07:21:10|88.77|88.69|88.73|88.64|88.78|88.69|88.71|88.64|3044
1655882480000|2022-06-22 07:21:20|88.72|88.62|88.68|88.63|88.72|88.63|88.66|88.56|4035
1655882490000|2022-06-22 07:21:30|88.69||88.7||88.72||88.69||1
1655882500000|2022-06-22 07:21:40|88.73|88.64|88.7|88.63|88.77|88.67|88.7|88.63|8657
1655882510000|2022-06-22 07:21:50|88.69|88.64|88.74|88.64|88.77|88.67|88.66|88.64|6376
1655882520000|2022-06-22 07:22:00|88.76|88.65|88.68|88.63|88.77|88.68|88.68|88.63|5619
1655882530000|2022-06-22 07:22:10|88.69|88.59|88.64|88.59|88.7|88.59|88.64|88.59|1035
1655882540000|2022-06-22 07:22:20|88.67|88.6|88.68|88.59|88.7|88.61|88.66|88.59|9401
1655882550000|2022-06-22 07:22:30|88.69|88.6|88.62|88.57|88.7|88.62|88.61|88.5|2060
1655882560000|2022-06-22 07:22:40|88.6|88.51|88.54|88.46|88.6|88.51|88.53|88.44|1129
1655882570000|2022-06-22 07:22:50|88.53|88.44|88.53|88.46|88.54|88.49|88.53|88.44|90
1655882580000|2022-06-22 07:23:00|88.54|88.45|88.42|88.36|88.64|88.57|88.4|88.31|37446
1655882590000|2022-06-22 07:23:10|88.45|88.39|88.44|88.37|88.46|88.39|88.43|88.36|9570
1655882600000|2022-06-22 07:23:20|88.43|88.38|88.44|88.39|88.44|88.39|88.43|88.38|3100
1655882610000|2022-06-22 07:23:30|88.42|88.38|88.41|88.36|88.44|88.38|88.39|88.36|9106
1655882620000|2022-06-22 07:23:40|88.4|88.37|88.43|88.36|88.48|88.38|88.4|88.36|14690
1655882640000|2022-06-22 07:24:00|||||||||16862
1655882650000|2022-06-22 07:24:10|88.42|88.33|88.42|88.38|88.47|88.38|88.42|88.33|373
1655882660000|2022-06-22 07:24:20|88.4|88.34|88.38|88.29|88.42|88.34|88.34|88.26|12628
1655882670000|2022-06-22 07:24:30|88.41|88.3|88.44|88.38|88.47|88.39|88.41|88.3|5368
1655882680000|2022-06-22 07:24:40|88.45|88.37|88.61|88.53|88.61|88.53|88.45|88.37|191
1655882690000|2022-06-22 07:24:50|88.6|88.49|88.63|88.56|88.63|88.56|88.57|88.47|2450
1655882700000|2022-06-22 07:25:00|88.62|88.52|88.53|88.47|88.62|88.52|88.52|88.42|4119
1655882710000|2022-06-22 07:25:10|88.54|88.48|88.72|88.64|88.72|88.65|88.54|88.47|200
1655882720000|2022-06-22 07:25:20|88.73|88.63|88.82|88.74|88.85|88.76|88.73|88.63|5000
1655882730000|2022-06-22 07:25:30|88.8|88.71|88.88|88.79|88.9|88.8|88.8|88.71|2112
1655882740000|2022-06-22 07:25:40|88.87|88.78|88.72|88.67|88.87|88.78|88.71|88.63|18746
1655882750000|2022-06-22 07:25:50|88.75|88.68|88.75|88.68|88.76|88.71|88.73|88.67|11599
1655882760000|2022-06-22 07:26:00|88.74|88.69|88.73|88.67|88.75|88.69|88.71|88.67|2928
1655882770000|2022-06-22 07:26:10|88.72|88.63|88.57|88.5|88.72|88.63|88.56|88.5|9282
1655882780000|2022-06-22 07:26:20|88.58|88.51|88.61|88.52|88.61|88.56|88.57|88.51|16725
1655882790000|2022-06-22 07:26:30|88.6|88.51|88.66|88.6|88.69|88.61|88.6|88.5|2772
1655882800000|2022-06-22 07:26:40|88.68|88.62|88.67|88.6|88.7|88.63|88.66|88.6|2182
1655882810000|2022-06-22 07:26:50|88.65|88.62|88.64|88.58|88.67|88.62|88.59|88.51|7822
1655882820000|2022-06-22 07:27:00|88.68|88.6|88.74|88.66|88.76|88.66|88.68|88.6|2880
1655882830000|2022-06-22 07:27:10|88.72|88.61|88.7|88.66|88.74|88.66|88.7|88.61|4096
1655882840000|2022-06-22 07:27:20|88.69|88.62|88.6|88.53|88.71|88.63|88.6|88.51|11224
1655882850000|2022-06-22 07:27:30|88.61|88.54|88.68|88.59|88.69|88.59|88.61|88.54|18915
1655882860000|2022-06-22 07:27:40|88.69|88.62|88.69|88.61|88.72|88.64|88.68|88.59|0
1655882870000|2022-06-22 07:27:50|88.71|88.64|88.76|88.67|88.76|88.67|88.7|88.64|0
1655882880000|2022-06-22 07:28:00|88.77|88.68|88.77|88.67|88.85|88.79|88.71|88.64|26425
1655882890000|2022-06-22 07:28:10|88.78|88.69|88.77|88.7|88.84|88.74|88.77|88.69|2968
1655882900000|2022-06-22 07:28:20|88.79|88.67|88.88|88.8|88.89|88.81|88.75|88.67|33015
1655882910000|2022-06-22 07:28:30|88.89|88.81|88.89|88.84|88.92|88.84|88.85|88.81|0
1655882920000|2022-06-22 07:28:40|88.92|88.92|89.04|88.96|89.06|88.96|88.92|88.92|20219
1655882930000|2022-06-22 07:28:50|89.05|88.97|89|88.95|89.12|89.06|89|88.95|63190
1655882940000|2022-06-22 07:29:00|88.98|88.94|88.98|88.93|89.03|88.96|88.96|88.93|23235
1655882950000|2022-06-22 07:29:10|88.99|88.95|89.15|89.08|89.21|89.11|88.99|88.93|80774
1655882960000|2022-06-22 07:29:20|89.16|89.09|89.06|89|89.16|89.09|89.03|88.97|8263
1655882970000|2022-06-22 07:29:30|89.05|89.01|89.02|88.97|89.07|89.04|89.02|88.97|6537
1655882980000|2022-06-22 07:29:40|89.03||89.04||89.04||89.01||1032
1655882990000|2022-06-22 07:29:50|89.03|88.98|88.85|88.81|89.03|88.98|88.85|88.81|17692
1655883000000|2022-06-22 07:30:00|88.86|88.82|88.95|88.87|88.98|88.89|88.86|88.82|34830
1655883010000|2022-06-22 07:30:10|88.96|88.88|88.99|88.92|89|88.92|88.91|88.85|7476
1655883020000|2022-06-22 07:30:20|88.98|88.91|89.01|88.92|89.01|88.93|88.93|88.85|10855
1655883030000|2022-06-22 07:30:30|89|88.91|88.99|88.91|89|88.91|88.95|88.9|4215
1655883040000|2022-06-22 07:30:40|88.96|88.9|88.98|88.9|88.99|88.91|88.96|88.9|15
1655883050000|2022-06-22 07:30:50|88.95|88.89|89.06|88.99|89.08|88.99|88.93|88.89|9758
1655883060000|2022-06-22 07:31:00|89.07|89|89.21|89.1|89.22|89.1|89.04|89|14590
1655883070000|2022-06-22 07:31:10|89.17|89.11|89.18|89.11|89.28|89.19|89.14|89.05|3972
1655883080000|2022-06-22 07:31:20|89.19|89.12|89.19|89.14|89.23|89.14|89.18|89.12|2212
1655883090000|2022-06-22 07:31:30|89.18|89.13|89.22|89.13|89.23|89.14|89.16|89.11|929
1655883100000|2022-06-22 07:31:40|89.23|89.14|89.27|89.18|89.27|89.19|89.23|89.14|420
1655883110000|2022-06-22 07:31:50|89.28|89.19|89.31|89.2|89.34|89.3|89.25|89.19|35897
1655883120000|2022-06-22 07:32:00|89.28|89.21|89.25|89.19|89.33|89.23|89.23|89.19|3197
1655883130000|2022-06-22 07:32:10|89.23|89.16|89.23|89.19|89.25|89.19|89.23|89.16|11578
1655883140000|2022-06-22 07:32:20|89.3|89.18|89.29|89.21|89.3|89.22|89.29|89.18|18862
1655883150000|2022-06-22 07:32:30|89.34|89.22|89.35|89.27|89.38|89.3|89.34|89.22|34630
1655883160000|2022-06-22 07:32:40|89.34|89.28|89.27|89.19|89.35|89.29|89.24|89.19|10494
1655883170000|2022-06-22 07:32:50|89.24||89.24||89.24||89.24||300
1655883180000|2022-06-22 07:33:00|89.23|89.14|89.22|89.14|89.25|89.19|89.17|89.08|6555
1655883190000|2022-06-22 07:33:10|89.21|89.13|89.18|89.1|89.22|89.13|89.14|89.07|0
1655883200000|2022-06-22 07:33:20|89.2|89.11|89.19|89.12|89.21|89.13|89.19|89.11|0
1655883210000|2022-06-22 07:33:30|89.21||89.21||89.21||89.19||11
1655883220000|2022-06-22 07:33:40|89.19|89.13|89.19|89.15|89.19|89.15|89.18|89.12|2788
1655883230000|2022-06-22 07:33:50|||||||||133
1655883240000|2022-06-22 07:34:00|89.22|89.16|89.37|89.3|89.37|89.3|89.22|89.16|2505
1655883250000|2022-06-22 07:34:10|89.38|89.31|89.25|89.23|89.38|89.31|89.25|89.17|4833
1655883260000|2022-06-22 07:34:20|89.24|89.2|89.22|89.14|89.25|89.2|89.21|89.11|645
1655883270000|2022-06-22 07:34:30|89.2|89.11|89.18|89.1|89.22|89.11|89.18|89.08|1718
1655883280000|2022-06-22 07:34:40||89.11||89.11||89.11||89.11|0
1655883290000|2022-06-22 07:34:50|89.17|89.1|89.06|88.98|89.18|89.1|89.06|88.97|8756
1655883300000|2022-06-22 07:35:00|89.07|89|89.1|89.02|89.13|89.05|89.07|89|2122
1655883310000|2022-06-22 07:35:10|89.09|89.03|89.09|89.03|89.1|89.03|89.09|89.02|0
1655883320000|2022-06-22 07:35:20|89.08|89.04|89.15|89.05|89.15|89.05|89.08|89.02|11
1655883330000|2022-06-22 07:35:30|89.14|89.06|89.09|89.02|89.15|89.06|89.07|89.02|5
1655883340000|2022-06-22 07:35:40|||||||||281
1655883350000|2022-06-22 07:35:50|89.13|89.03|89.17|89.07|89.18|89.09|89.09|89.03|55983
1655883360000|2022-06-22 07:36:00||89.08||89.08||89.11||89.08|22
1655883370000|2022-06-22 07:36:10||89.09||89.11||89.11||89.09|0
1655883380000|2022-06-22 07:36:20|89.16|89.1|89.17|89.08|89.17|89.1|89.14|89.08|661
1655883390000|2022-06-22 07:36:30|89.16|89.09|89.12|89.05|89.16|89.09|89.11|89.01|4251
1655883400000|2022-06-22 07:36:40|89.11|89.06|88.98|88.87|89.11|89.06|88.96|88.87|9011
1655883410000|2022-06-22 07:36:50|88.95|88.89|88.95|88.84|88.95|88.92|88.91|88.82|1022
1655883420000|2022-06-22 07:37:00|88.94|88.83|88.88|88.8|88.94|88.83|88.82|88.73|15072
1655883430000|2022-06-22 07:37:10|88.86|88.81|88.89|88.81|88.92|88.83|88.85|88.81|684
1655883440000|2022-06-22 07:37:20|88.87||88.87||88.87||88.85||10884
1655883450000|2022-06-22 07:37:30|88.85|88.78|88.79|88.71|88.85|88.78|88.65|88.57|18419
1655883460000|2022-06-22 07:37:40|88.8|88.72|88.81|88.74|88.82|88.74|88.79|88.71|5075
1655883470000|2022-06-22 07:37:50|88.8|88.75|88.85|88.77|88.87|88.77|88.78|88.75|22393
1655883480000|2022-06-22 07:38:00|88.87|88.78|88.81|88.74|88.96|88.84|88.8|88.74|5827
1655883490000|2022-06-22 07:38:10|88.83|88.75|88.83|88.74|88.84|88.75|88.82|88.74|0
1655883500000|2022-06-22 07:38:20|88.81|88.75|88.88|88.77|88.88|88.77|88.78|88.75|44
1655883510000|2022-06-22 07:38:30|88.87|88.76|88.93|88.81|88.94|88.84|88.79|88.74|0
1655883520000|2022-06-22 07:38:40|88.88|88.82|88.88|88.8|88.93|88.82|88.88|88.8|0
1655883530000|2022-06-22 07:38:50|88.9|88.81|88.89|88.8|88.94|88.83|88.89|88.8|349
1655883540000|2022-06-22 07:39:00|88.92|88.81|88.93|88.84|88.94|88.84|88.89|88.8|0
1655883550000|2022-06-22 07:39:10|88.92||88.89||88.94||88.89||0
1655883560000|2022-06-22 07:39:20|88.94|88.85|88.93|88.85|88.97|88.88|88.9|88.84|2268
1655883570000|2022-06-22 07:39:30|88.9|88.84|88.99|88.91|89.01|88.92|88.9|88.84|58939
1655883580000|2022-06-22 07:39:40|88.98|88.89|88.96|88.89|88.98|88.89|88.93|88.89|243
1655883590000|2022-06-22 07:39:50|88.95|88.85|88.89|88.81|88.96|88.87|88.89|88.81|7085
1655883600000|2022-06-22 07:40:00|88.91|88.82|88.94|88.86|89.01|88.91|88.91|88.82|449
1655883610000|2022-06-22 07:40:10|88.95|88.87|88.97|88.89|88.97|88.89|88.94|88.86|0
1655883620000|2022-06-22 07:40:20|88.98|88.9|88.98|88.91|89.03|88.95|88.97|88.89|4085
1655883630000|2022-06-22 07:40:30|88.99|88.89|88.97|88.89|89|88.89|88.95|88.89|692
1655883640000|2022-06-22 07:40:40|88.98|88.9|89.01|88.92|89.02|88.93|88.98|88.9|2
1655883650000|2022-06-22 07:40:50|88.98|88.91|89.01|88.9|89.01|88.93|88.98|88.89|0
1655883660000|2022-06-22 07:41:00|88.98|88.89|88.96|88.89|88.98|88.93|88.95|88.89|1071
1655883670000|2022-06-22 07:41:10|88.95|88.88|88.85|88.82|88.95|88.88|88.85|88.78|9594
1655883680000|2022-06-22 07:41:20|88.89|88.77|88.7|88.61|88.89|88.77|88.7|88.6|13778
1655883690000|2022-06-22 07:41:30|88.72|88.62|88.69|88.59|88.73|88.65|88.62|88.55|15289
1655883700000|2022-06-22 07:41:40|88.68|88.6|88.66|88.6|88.72|88.63|88.63|88.56|6427
1655883710000|2022-06-22 07:41:50|88.69|88.61|88.6|88.53|88.7|88.61|88.58|88.52|8968
1655883720000|2022-06-22 07:42:00|88.59|88.52|88.65|88.57|88.65|88.58|88.52|88.47|18437
1655883730000|2022-06-22 07:42:10|88.64|88.56|88.65|88.58|88.67|88.58|88.61|88.51|0
1655883740000|2022-06-22 07:42:20|88.64|88.57|88.61|88.55|88.64|88.57|88.58|88.5|1212
1655883750000|2022-06-22 07:42:30|88.65|88.56|88.59|88.53|88.65|88.58|88.59|88.53|22883
1655883760000|2022-06-22 07:42:40|88.62|88.54|88.68|88.6|88.71|88.6|88.59|88.53|7018
1655883770000|2022-06-22 07:42:50|88.65|88.58|88.63|88.58|88.68|88.59|88.63|88.58|0
1655883780000|2022-06-22 07:43:00|88.68|88.59|88.64|88.58|88.71|88.6|88.62|88.58|2718
1655883800000|2022-06-22 07:43:20|88.66|88.59|88.69|88.62|88.72|88.64|88.66|88.59|47540
1655883810000|2022-06-22 07:43:30|88.68|88.61|88.64|88.58|88.7|88.64|88.63|88.58|18760
1655883820000|2022-06-22 07:43:40|88.65|88.59|88.65|88.58|88.68|88.59|88.64|88.58|13
1655883830000|2022-06-22 07:43:50|88.67|88.59|88.62|88.58|88.68|88.59|88.61|88.58|130
1655883840000|2022-06-22 07:44:00|88.61|88.56|88.56|88.5|88.61|88.56|88.55|88.5|9107
1655883850000|2022-06-22 07:44:10|88.6|88.51|88.59|88.52|88.64|88.54|88.55|88.5|5810
1655883860000|2022-06-22 07:44:20|88.63|88.53|88.55|88.5|88.63|88.55|88.53|88.48|5426
1655883870000|2022-06-22 07:44:30|88.57|88.51|88.58|88.51|88.62|88.54|88.56|88.51|1000
1655883880000|2022-06-22 07:44:40|88.6|88.5|88.66|88.57|88.68|88.57|88.57|88.5|0
1655883890000|2022-06-22 07:44:50|88.67|88.58|88.68|88.61|88.7|88.62|88.63|88.55|2161
1655883900000|2022-06-22 07:45:00|88.7|88.63|88.78|88.71|88.79|88.71|88.69|88.63|1204
1655883910000|2022-06-22 07:45:10|88.8|88.73|88.77|88.71|88.84|88.74|88.75|88.66|2878
1655883920000|2022-06-22 07:45:20|88.79|88.73|88.79|88.71|88.81|88.74|88.77|88.71|0
1655883930000|2022-06-22 07:45:30|88.78|88.72|88.66|88.58|88.8|88.72|88.64|88.58|17992
1655883940000|2022-06-22 07:45:40|88.65|88.59|88.65|88.59|88.66|88.59|88.64|88.59|515
1655883950000|2022-06-22 07:45:50|88.64|88.54|88.6|88.54|88.64|88.56|88.6|88.54|2091
1655883960000|2022-06-22 07:46:00|88.63|88.58|88.61|88.55|88.67|88.59|88.59|88.54|28625
1655883970000|2022-06-22 07:46:10|88.6|88.56|88.63|88.57|88.63|88.58|88.6|88.56|11
1655883980000|2022-06-22 07:46:20|88.62|88.56|88.59|88.54|88.62|88.57|88.58|88.54|6819
1655883990000|2022-06-22 07:46:30|88.58||88.61||88.62||88.58||837
1655884000000|2022-06-22 07:46:40|88.63|88.55|88.54|88.48|88.63|88.57|88.49|88.41|12816
1655884010000|2022-06-22 07:46:50|88.53|88.45|88.51|88.45|88.53|88.45|88.49|88.41|0
1655884020000|2022-06-22 07:47:00|88.47|88.42|88.44|88.39|88.5|88.42|88.42|88.39|8950
1655884030000|2022-06-22 07:47:10|88.45|88.42|88.5|88.45|88.51|88.45|88.45|88.42|0
1655884040000|2022-06-22 07:47:20|88.51|88.46|88.53|88.46|88.59|88.5|88.51|88.44|3610
1655884050000|2022-06-22 07:47:30|88.52|88.45|88.49|88.42|88.52|88.45|88.48|88.42|1
1655884060000|2022-06-22 07:47:40|88.51|88.43|88.44|88.38|88.52|88.44|88.42|88.38|2460
1655884070000|2022-06-22 07:47:50|88.46|88.37|88.44|88.39|88.52|88.43|88.42|88.36|12219
1655884080000|2022-06-22 07:48:00|88.48|88.4|88.45|88.39|88.52|88.45|88.43|88.39|5134
1655884090000|2022-06-22 07:48:10|88.48|88.4|88.48|88.4|88.49|88.41|88.44|88.39|0
1655884100000|2022-06-22 07:48:20|88.49|88.41|88.52|88.42|88.59|88.51|88.49|88.4|19052
1655884110000|2022-06-22 07:48:30|88.5|88.41|88.5|88.42|88.52|88.42|88.48|88.39|1200
1655884130000|2022-06-22 07:48:50|88.47|88.39|88.43|88.39|88.49|88.39|88.43|88.39|5402
1655884140000|2022-06-22 07:49:00|88.41|88.36|88.43|88.36|88.45|88.39|88.41|88.36|2542
1655884150000|2022-06-22 07:49:10|88.41|88.37|88.41|88.36|88.41|88.37|88.41|88.36|0
1655884160000|2022-06-22 07:49:20|88.4|88.34|88.38|88.31|88.4|88.34|88.36|88.28|13282
1655884170000|2022-06-22 07:49:30||88.34||88.34||88.35||88.34|0
1655884180000|2022-06-22 07:49:40|88.37|88.35|88.42|88.35|88.43|88.35|88.37|88.35|2928
1655884190000|2022-06-22 07:49:50|88.44|88.36|88.47|88.42|88.49|88.43|88.41|88.35|0
1655884200000|2022-06-22 07:50:00|88.48|88.43|88.45|88.37|88.52|88.45|88.42|88.34|1616
1655884210000|2022-06-22 07:50:10|88.43|88.36|88.47|88.38|88.47|88.4|88.43|88.34|57
1655884220000|2022-06-22 07:50:20|88.46|88.41|88.4|88.34|88.46|88.41|88.39|88.34|5116
1655884230000|2022-06-22 07:50:30|88.44|88.35|88.38|88.3|88.44|88.37|88.36|88.26|7727
1655884240000|2022-06-22 07:50:40|88.35|88.29|88.43|88.35|88.43|88.37|88.35|88.29|135
1655884250000|2022-06-22 07:50:50|88.41|88.37|88.32|88.27|88.41|88.37|88.32|88.26|3475
1655884260000|2022-06-22 07:51:00|88.34|88.26|88.39|88.31|88.39|88.31|88.31|88.26|1809
1655884270000|2022-06-22 07:51:10|88.38|88.3|88.29|88.22|88.38|88.3|88.29|88.22|9817
1655884280000|2022-06-22 07:51:20|88.28|88.17|88.27|88.22|88.28|88.22|88.23|88.17|1417
1655884290000|2022-06-22 07:51:30|88.3|88.23|88.32|88.26|88.32|88.27|88.29|88.22|4126
1655884300000|2022-06-22 07:51:40|88.35|88.27|88.37|88.3|88.37|88.31|88.35|88.27|3224
1655884310000|2022-06-22 07:51:50|88.34|88.31|88.39|88.32|88.4|88.35|88.33|88.27|2939
1655884320000|2022-06-22 07:52:00|88.37|88.3|88.28|88.26|88.39|88.32|88.28|88.26|4094
1655884330000|2022-06-22 07:52:10|88.27|88.22|88.26|88.17|88.33|88.26|88.26|88.17|8205
1655884340000|2022-06-22 07:52:20|88.24|88.15|88.22|88.15|88.26|88.15|88.19|88.15|3034
1655884350000|2022-06-22 07:52:30|88.21|88.17|88.18|88.15|88.22|88.17|88.16|88.09|23000
1655884360000|2022-06-22 07:52:40|88.17|88.13|88.14|88.06|88.17|88.13|88.14|88.05|4126
1655884370000|2022-06-22 07:52:50|88.13|88.09|88.14|88.09|88.14|88.09|88.13|88.09|22
1655884380000|2022-06-22 07:53:00|88.17|88.1|88.2|88.15|88.25|88.16|88.14|88.09|715
1655884390000|2022-06-22 07:53:10|88.18|88.13|88.13|88.05|88.2|88.13|88.08|88|1405
1655884400000|2022-06-22 07:53:20|88.14|88.07|88.14|88.06|88.16|88.08|88.12|88.03|10
1655884410000|2022-06-22 07:53:30|88.15|88.08|88.14|88.09|88.18|88.1|88.14|88.05|0
1655884420000|2022-06-22 07:53:40|88.18|88.1|88.22|88.14|88.26|88.17|88.18|88.1|715
1655884430000|2022-06-22 07:53:50|88.21|88.15|88.27|88.18|88.28|88.18|88.21|88.15|0
1655884440000|2022-06-22 07:54:00|88.29|88.19|88.17|88.09|88.32|88.24|88.17|88.09|8757
1655884450000|2022-06-22 07:54:10|88.16|88.08|88.14|88.09|88.19|88.09|88.12|88.03|4151
1655884460000|2022-06-22 07:54:20|88.19|88.08|88.2|88.13|88.21|88.13|88.17|88.08|15050
1655884470000|2022-06-22 07:54:30|88.19|88.14|88.2|88.15|88.2|88.15|88.19|88.14|0
1655884480000|2022-06-22 07:54:40|88.19|88.14|88.17|88.13|88.19|88.14|88.16|88.13|4100
1655884490000|2022-06-22 07:54:50|88.19|88.12|88.13|88.06|88.19|88.12|88.12|88.05|659
1655884500000|2022-06-22 07:55:00|88.12|88.08|88.08|88.02|88.13|88.08|88.08|88|4828
1655884510000|2022-06-22 07:55:10|88.07|88.03|88.1|88.02|88.14|88.06|88.07|88.02|1651
1655884520000|2022-06-22 07:55:20|88.13|88.03|88.09|88.02|88.14|88.03|88.08|88.02|1
1655884530000|2022-06-22 07:55:30|88.08|88|88.09|88.02|88.1|88.04|88.02|87.99|23777
1655884540000|2022-06-22 07:55:40|88.08|88.03|88.09|88.03|88.09|88.03|88.06|88.02|0
1655884550000|2022-06-22 07:55:50|88.1|88.04|88.24|88.14|88.24|88.14|88.1|88.04|219
1655884560000|2022-06-22 07:56:00|88.2|88.13|88.35|88.27|88.35|88.27|88.2|88.12|0
1655884570000|2022-06-22 07:56:10|88.33|88.28|88.46|88.36|88.46|88.36|88.33|88.28|0
1655884580000|2022-06-22 07:56:20|88.45|88.35|88.26|88.19|88.45|88.36|88.24|88.16|9903
1655884590000|2022-06-22 07:56:30|88.25|88.17|88.21|88.14|88.27|88.18|88.18|88.1|8781
1655884600000|2022-06-22 07:56:40|88.23|88.15|88.18|88.13|88.25|88.16|88.18|88.13|0
1655884610000|2022-06-22 07:56:50|88.22|88.1|88.15|88.11|88.22|88.11|88.15|88.07|80511
1655884620000|2022-06-22 07:57:00|88.18|88.12|88.2|88.12|88.24|88.15|88.17|88.11|2754
1655884630000|2022-06-22 07:57:10|88.22|88.13|88.26|88.2|88.27|88.21|88.21|88.13|2
1655884640000|2022-06-22 07:57:20|88.29|88.21|88.28|88.21|88.31|88.22|88.26|88.21|4015
1655884650000|2022-06-22 07:57:30|88.3|88.22|88.3|88.22|88.31|88.24|88.28|88.22|0
1655884660000|2022-06-22 07:57:40|88.32|88.25|88.34|88.3|88.37|88.3|88.31|88.24|0
1655884670000|2022-06-22 07:57:50|88.33|88.29|88.34|88.28|88.37|88.29|88.32|88.27|0
1655884680000|2022-06-22 07:58:00|88.37|88.3|88.4|88.33|88.45|88.35|88.37|88.27|8359
1655884690000|2022-06-22 07:58:10|88.38|88.34|88.43|88.34|88.44|88.34|88.38|88.34|0
1655884700000|2022-06-22 07:58:20|88.4|88.32|88.37|88.3|88.41|88.32|88.36|88.3|14915
1655884710000|2022-06-22 07:58:30|88.38|88.31|88.36|88.31|88.4|88.32|88.36|88.31|0
1655884720000|2022-06-22 07:58:40|88.37|88.32|88.32|88.28|88.37|88.32|88.3|88.28|4348
1655884730000|2022-06-22 07:58:50|88.34|88.29|88.36|88.28|88.37|88.29|88.32|88.28|6715
1655884740000|2022-06-22 07:59:00|88.35||88.35||88.35||88.32||0
1655884750000|2022-06-22 07:59:10|88.34|88.26|88.34|88.26|88.36|88.28|88.29|88.26|5566
1655884760000|2022-06-22 07:59:20|88.32|88.27|88.34|88.26|88.36|88.28|88.31|88.26|0
1655884770000|2022-06-22 07:59:30|88.32|88.25|88.3|88.25|88.36|88.25|88.27|88.25|3086
1655884780000|2022-06-22 07:59:40|88.33|88.26|88.32|88.23|88.33|88.26|88.32|88.22|82
1655884790000|2022-06-22 07:59:50|88.31|88.22|88.29|88.25|88.32|88.25|88.26|88.22|18
1655884800000|2022-06-22 08:00:00|88.33|88.26|88.32|88.25|88.35|88.26|88.26|88.25|3102
1655884810000|2022-06-22 08:00:10|88.34|88.26|88.32|88.28|88.37|88.29|88.31|88.25|10128
1655884820000|2022-06-22 08:00:20|88.36|88.29|88.24|88.19|88.37|88.3|88.24|88.19|12537
1655884830000|2022-06-22 08:00:30|88.27|88.2|88.24|88.2|88.28|88.2|88.23|88.2|719
1655884850000|2022-06-22 08:00:50|88.28|88.21|88.3|88.23|88.31|88.23|88.25|88.21|9103
1655884860000|2022-06-22 08:01:00|88.29|88.25|88.3|88.23|88.32|88.25|88.25|88.23|1653
1655884870000|2022-06-22 08:01:10|88.32|88.25|88.35|88.3|88.36|88.31|88.32|88.23|11379
1655884880000|2022-06-22 08:01:20|88.33|88.26|88.32|88.25|88.34|88.26|88.28|88.2|51
1655884890000|2022-06-22 08:01:30|88.31|88.24|88.28|88.24|88.32|88.24|88.28|88.24|0
1655884910000|2022-06-22 08:01:50|88.32|88.25|88.25|88.2|88.32|88.25|88.23|88.2|5354
1655884920000|2022-06-22 08:02:00|88.24|88.21|88.29|88.23|88.3|88.23|88.24|88.21|1176
1655884930000|2022-06-22 08:02:10|88.28|88.22|88.22|88.17|88.28|88.22|88.19|88.17|20381
1655884940000|2022-06-22 08:02:20|88.21|88.18|88.25|88.18|88.26|88.19|88.21|88.17|1303
1655884950000|2022-06-22 08:02:30|88.23|88.17|88.23|88.17|88.26|88.17|88.22|88.17|3839
1655884960000|2022-06-22 08:02:40|88.21||88.21||88.21||88.21||0
1655884970000|2022-06-22 08:02:50|88.2|88.18|88.24|88.19|88.24|88.22|88.2|88.17|4553
1655884980000|2022-06-22 08:03:00|88.23|88.18|88.13|88.07|88.24|88.19|88.13|88.04|16791
1655884990000|2022-06-22 08:03:10|88.15|88.08|88.15|88.12|88.16|88.12|88.15|88.08|7
1655885000000|2022-06-22 08:03:20|88.14|88.08|88.14|88.09|88.16|88.09|88.12|88.07|317
1655885010000|2022-06-22 08:03:30|88.15|88.07|88.18|88.13|88.19|88.13|88.14|88.07|738
1655885020000|2022-06-22 08:03:40|88.2|88.15|88.22|88.16|88.22|88.16|88.19|88.13|725
1655885030000|2022-06-22 08:03:50|88.21|88.13|88.18|88.14|88.22|88.16|88.18|88.13|1000
1655885040000|2022-06-22 08:04:00|88.17|88.13|88.13|88.08|88.17|88.13|88.13|88.06|2084
1655885050000|2022-06-22 08:04:10|88.16|88.09|88.2|88.13|88.23|88.16|88.16|88.08|11475
1655885060000|2022-06-22 08:04:20|88.19|88.12|88.21|88.15|88.21|88.15|88.17|88.09|9
1655885070000|2022-06-22 08:04:30|88.22|88.12|88.19|88.13|88.22|88.17|88.19|88.1|0
1655885080000|2022-06-22 08:04:40|88.18|88.12|88.18|88.12|88.18|88.13|88.18|88.12|0
1655885090000|2022-06-22 08:04:50|88.21|88.13|88.13|88.07|88.23|88.18|88.12|88.05|7853
1655885100000|2022-06-22 08:05:00|88.12|88.08|88.14|88.07|88.16|88.1|88.11|88.07|1533
1655885110000|2022-06-22 08:05:10||88.08||88.07||88.08||88.07|0
1655885120000|2022-06-22 08:05:20|88.13|88.08|88.13|88.11|88.13|88.11|88.13|88.08|1005
1655885130000|2022-06-22 08:05:30|88.12|88.07|88.1|88.02|88.12|88.07|88.07|88.01|2459
1655885140000|2022-06-22 08:05:40|88.07|88.03|88.1|88.02|88.1|88.03|88.06|88.01|23098
1655885150000|2022-06-22 08:05:50|88.09|88.03|88.18|88.1|88.18|88.1|88.08|88.02|6800
1655885160000|2022-06-22 08:06:00|88.14|88.09|88.11|88.07|88.14|88.09|88.11|88.03|592
1655885170000|2022-06-22 08:06:10|88.12|88.08|88.07|88.04|88.12|88.08|88.07|88.04|4771
1655885180000|2022-06-22 08:06:20|88.05|88.02|88.04|88.02|88.05|88.02|88.04|88.02|1211
1655885190000|2022-06-22 08:06:30|88.03|88.01|88.03|87.96|88.04|88.01|88.01|87.95|10525
1655885200000|2022-06-22 08:06:40|88.02|87.98|87.95|87.91|88.04|88|87.95|87.91|20003
1655885210000|2022-06-22 08:06:50|87.93|87.88|87.91|87.85|87.93|87.88|87.91|87.82|18423
1655885220000|2022-06-22 08:07:00|87.9|87.83|87.86|87.8|87.9|87.83|87.84|87.79|2930
1655885230000|2022-06-22 08:07:10|87.87|87.83|87.87|87.83|87.87|87.83|87.87|87.83|16
1655885240000|2022-06-22 08:07:20|87.86|87.84|87.85|87.8|87.86|87.84|87.85|87.8|138
1655885250000|2022-06-22 08:07:30|87.86|87.81|87.89|87.86|87.89|87.86|87.86|87.81|6058
1655885260000|2022-06-22 08:07:40|87.92|87.88|87.86|87.82|87.92|87.88|87.84|87.82|13452
1655885270000|2022-06-22 08:07:50|87.88|87.83|87.95|87.88|87.96|87.9|87.88|87.82|0
1655885280000|2022-06-22 08:08:00|87.94|87.9|87.91|87.88|87.94|87.9|87.91|87.84|5610
1655885290000|2022-06-22 08:08:10|87.9|87.85|87.94|87.86|87.94|87.87|87.88|87.8|20519
1655885300000|2022-06-22 08:08:20||87.87||87.89||87.89||87.87|49
1655885310000|2022-06-22 08:08:30|87.95|87.91|87.92|87.89|87.95|87.91|87.92|87.89|15668
1655885320000|2022-06-22 08:08:40|87.93|87.9|87.8|87.73|87.93|87.9|87.78|87.71|8541
1655885330000|2022-06-22 08:08:50|87.81|87.75|87.81|87.76|87.82|87.78|87.81|87.75|22
1655885340000|2022-06-22 08:09:00|87.8|87.7|87.79|87.73|87.8|87.76|87.77|87.7|12950
1655885350000|2022-06-22 08:09:10|87.78|87.75|87.83|87.76|87.84|87.76|87.78|87.72|12314
1655885360000|2022-06-22 08:09:20||87.77||87.79||87.79||87.77|60
1655885370000|2022-06-22 08:09:30|87.82|87.77|87.8|87.74|87.83|87.79|87.77|87.71|4189
1655885380000|2022-06-22 08:09:40|87.81||87.79||87.82||87.79||0
1655885390000|2022-06-22 08:09:50|87.78|87.71|87.79|87.73|87.79|87.73|87.73|87.69|17316
1655885400000|2022-06-22 08:10:00|87.78|87.74|87.85|87.81|87.85|87.81|87.77|87.74|15742
1655885410000|2022-06-22 08:10:10|87.84|87.79|87.83|87.78|87.84|87.79|87.83|87.78|1098
1655885420000|2022-06-22 08:10:20|87.82|87.76|87.73|87.7|87.84|87.76|87.73|87.69|6251
1655885430000|2022-06-22 08:10:30|87.72|87.69|87.73|87.65|87.73|87.69|87.69|87.61|2606
1655885440000|2022-06-22 08:10:40|87.71|87.68|87.73|87.68|87.73|87.69|87.71|87.65|19
1655885450000|2022-06-22 08:10:50|87.72|87.69|87.73|87.69|87.73|87.69|87.72|87.69|100
1655885460000|2022-06-22 08:11:00|87.76|87.71|87.76|87.7|87.78|87.72|87.73|87.7|13168
1655885470000|2022-06-22 08:11:10|87.77|87.71|87.78|87.73|87.81|87.74|87.77|87.71|30582
1655885480000|2022-06-22 08:11:20|87.8|87.75|87.79|87.74|87.82|87.77|87.78|87.73|152
1655885490000|2022-06-22 08:11:30|87.8|87.75|87.81|87.75|87.81|87.75|87.8|87.75|0
1655885500000|2022-06-22 08:11:40|87.82|87.76|87.89|87.83|87.89|87.83|87.82|87.76|1095
1655885510000|2022-06-22 08:11:50|87.88|87.81|87.9|87.86|87.9|87.86|87.86|87.81|32611
1655885520000|2022-06-22 08:12:00|87.89|87.85|87.87|87.82|87.9|87.85|87.87|87.81|2063
1655885530000|2022-06-22 08:12:10|87.91|87.84|87.92|87.86|87.92|87.86|87.91|87.84|6979
1655885540000|2022-06-22 08:12:20|87.91|87.84|87.81|87.75|87.91|87.84|87.81|87.75|6149
1655885550000|2022-06-22 08:12:30|87.8|87.74|87.82|87.75|87.84|87.77|87.75|87.73|4955
1655885560000|2022-06-22 08:12:40|87.81|87.77|87.8|87.76|87.81|87.77|87.79|87.76|237
1655885570000|2022-06-22 08:12:50|87.79|87.75|87.74|87.7|87.8|87.75|87.73|87.66|6598
1655885580000|2022-06-22 08:13:00|87.73|87.72|87.7|87.63|87.8|87.74|87.7|87.63|8464
1655885590000|2022-06-22 08:13:10|87.72|87.64|87.73|87.67|87.73|87.67|87.72|87.64|3
1655885600000|2022-06-22 08:13:20|87.74|87.68|87.74|87.68|87.74|87.68|87.74|87.68|0
1655885610000|2022-06-22 08:13:30|87.73|87.67|87.73|87.67|87.73|87.67|87.73|87.67|419
1655885620000|2022-06-22 08:13:40|87.74|87.68|87.74|87.68|87.74|87.68|87.74|87.68|0
1655885630000|2022-06-22 08:13:50|87.7|87.65|87.69|87.65|87.7|87.65|87.69|87.65|221
1655885640000|2022-06-22 08:14:00|87.68|87.66|87.74|87.7|87.74|87.7|87.68|87.66|18297
1655885650000|2022-06-22 08:14:10|87.78|87.71|87.78|87.71|87.78|87.73|87.77|87.7|7033
1655885660000|2022-06-22 08:14:20|87.77|87.7|87.78|87.72|87.78|87.72|87.74|87.69|2
1655885670000|2022-06-22 08:14:30|87.76|87.71|87.74|87.7|87.76|87.71|87.73|87.7|2422
1655885680000|2022-06-22 08:14:40|87.76|87.72|87.79|87.72|87.79|87.72|87.76|87.72|0
1655885690000|2022-06-22 08:14:50|87.8|87.73|87.74|87.72|87.82|87.76|87.74|87.72|3823
1655885700000|2022-06-22 08:15:00|87.73|87.7|87.61|87.54|87.73|87.7|87.58|87.53|25631
1655885710000|2022-06-22 08:15:10|87.62|87.57|87.66|87.6|87.68|87.62|87.6|87.55|9522
1655885720000|2022-06-22 08:15:20|87.68|87.61|87.65|87.6|87.68|87.61|87.65|87.6|0
1655885730000|2022-06-22 08:15:30|87.66|87.61|87.65|87.6|87.66|87.61|87.65|87.6|0
1655885740000|2022-06-22 08:15:40|87.62|87.59|87.62|87.55|87.64|87.6|87.6|87.53|3886
1655885750000|2022-06-22 08:15:50|87.61|87.54|87.63|87.57|87.63|87.6|87.59|87.53|5
1655885770000|2022-06-22 08:16:10|87.62|87.58|87.63|87.58|87.63|87.58|87.61|87.57|1357
1655885780000|2022-06-22 08:16:20|87.66|87.61|87.67|87.62|87.7|87.64|87.66|87.61|1309
1655885790000|2022-06-22 08:16:30|87.68|87.64|87.7|87.62|87.7|87.64|87.68|87.62|20
1655885800000|2022-06-22 08:16:40|87.72|87.64|87.72|87.64|87.72|87.64|87.7|87.64|0
1655885810000|2022-06-22 08:16:50|87.74||87.74||87.74||87.74||11294
1655885820000|2022-06-22 08:17:00|87.72|87.65|87.77|87.72|87.8|87.72|87.67|87.65|1432
1655885830000|2022-06-22 08:17:10|87.8|87.73|87.83|87.76|87.84|87.76|87.8|87.73|2
1655885840000|2022-06-22 08:17:20|87.8|87.74|87.76|87.68|87.8|87.76|87.74|87.68|8237
1655885850000|2022-06-22 08:17:30|87.75|87.67|87.72|87.65|87.75|87.67|87.72|87.64|1
1655885860000|2022-06-22 08:17:40|87.74|87.67|87.71|87.65|87.76|87.7|87.71|87.65|1258
1655885870000|2022-06-22 08:17:50|87.7|87.66|87.74|87.67|87.75|87.67|87.7|87.66|0
1655885880000|2022-06-22 08:18:00|87.73|87.66|87.7|87.65|87.73|87.66|87.7|87.65|0
1655885890000|2022-06-22 08:18:10|87.69|87.62|87.64|87.58|87.69|87.62|87.63|87.54|59929
1655885900000|2022-06-22 08:18:20|87.63|87.57|87.61|87.54|87.63|87.6|87.57|87.53|57351
1655885910000|2022-06-22 08:18:30|87.6|87.55|87.56|87.52|87.6|87.58|87.54|87.52|2817
1655885920000|2022-06-22 08:18:40|87.55|87.53|87.55|87.52|87.55|87.53|87.54|87.52|318
1655885930000|2022-06-22 08:18:50|||||||||56
1655885940000|2022-06-22 08:19:00|87.54||87.55||87.55||87.54||2807
1655885950000|2022-06-22 08:19:10|||||||||96
1655885960000|2022-06-22 08:19:20|87.54|87.5|87.54|87.48|87.54|87.52|87.5|87.47|26536
1655885970000|2022-06-22 08:19:30|87.53|87.45|87.5|87.48|87.54|87.49|87.49|87.43|8162
1655885980000|2022-06-22 08:19:40||87.46||87.47||87.47||87.46|30
1655885990000|2022-06-22 08:19:50|87.52|87.46|87.5|87.43|87.54|87.48|87.48|87.42|5552
1655886000000|2022-06-22 08:20:00|87.52|87.48|87.54|87.48|87.54|87.49|87.52|87.46|6284
1655886010000|2022-06-22 08:20:10|||||||||56808
1655886020000|2022-06-22 08:20:20||87.51||87.48||87.51||87.48|3430
1655886040000|2022-06-22 08:20:40||87.5||87.5||87.51||87.5|1784
1655886050000|2022-06-22 08:20:50|87.53|87.46|87.5|87.44|87.53|87.46|87.5|87.44|0
1655886060000|2022-06-22 08:21:00|87.49|87.45|87.52|87.46|87.53|87.47|87.49|87.43|6678
1655886070000|2022-06-22 08:21:10|87.49||87.49||87.52||87.49||6818
1655886080000|2022-06-22 08:21:20|87.48|87.44|87.45|87.42|87.48|87.44|87.43|87.36|3451
1655886090000|2022-06-22 08:21:30|87.46|87.39|87.46|87.42|87.49|87.44|87.45|87.39|17171
1655886100000|2022-06-22 08:21:40|87.47|87.43|87.54|87.48|87.54|87.5|87.47|87.43|3204
1655886110000|2022-06-22 08:21:50|87.53|87.49|87.54|87.49|87.54|87.5|87.48|87.46|50000
1655886120000|2022-06-22 08:22:00|87.55|87.5|87.56|87.51|87.62|87.55|87.5|87.46|86971
1655886130000|2022-06-22 08:22:10|87.55|87.5|87.58|87.5|87.58|87.52|87.53|87.5|7000
1655886140000|2022-06-22 08:22:20|87.57|87.49|87.58|87.54|87.58|87.54|87.5|87.49|82190
1655886150000|2022-06-22 08:22:30|87.52|87.55|87.58|87.55|87.58|87.55|87.52|87.51|25150
1655886160000|2022-06-22 08:22:40|87.57|87.53|87.53|87.47|87.58|87.53|87.53|87.46|4526
1655886170000|2022-06-22 08:22:50|87.54|87.48|87.62|87.58|87.63|87.59|87.53|87.48|21657
1655886180000|2022-06-22 08:23:00|87.63|87.59|87.68|87.62|87.68|87.63|87.63|87.59|23621
1655886190000|2022-06-22 08:23:10|87.6|87.61|87.67|87.65|87.68|87.65|87.6|87.57|61751
1655886200000|2022-06-22 08:23:20|87.68|87.66|87.65|87.6|87.68|87.66|87.6|87.58|80476
1655886210000|2022-06-22 08:23:30|87.66|87.61|87.59|87.56|87.66|87.62|87.58|87.56|12719
1655886220000|2022-06-22 08:23:40|87.58|87.55|87.47|87.43|87.58|87.55|87.47|87.43|9223
1655886230000|2022-06-22 08:23:50|87.46|87.39|87.45|87.43|87.49|87.44|87.44|87.39|129880
1655886240000|2022-06-22 08:24:00|87.47|87.41|87.44|87.4|87.47|87.41|87.42|87.34|1703
1655886250000|2022-06-22 08:24:10|87.45|87.41|87.45|87.4|87.5|87.45|87.45|87.37|23609
1655886260000|2022-06-22 08:24:20|87.47|87.41|87.47|87.42|87.47|87.42|87.46|87.41|5721
1655886270000|2022-06-22 08:24:30|87.49|87.43|87.53|87.48|87.53|87.48|87.49|87.43|2100
1655886280000|2022-06-22 08:24:40|87.51|87.47|87.54|87.48|87.56|87.5|87.51|87.47|8324
1655886290000|2022-06-22 08:24:50|87.53||87.53||87.53||87.53||0
1655886300000|2022-06-22 08:25:00|87.52||87.52||87.53||87.52||6921
1655886310000|2022-06-22 08:25:10|87.54||87.53||87.54||87.51||1191
1655886320000|2022-06-22 08:25:20|87.54|87.46|87.5|87.46|87.54|87.46|87.49|87.46|2101
1655886330000|2022-06-22 08:25:30|87.47|87.45|87.48|87.44|87.48|87.45|87.45|87.39|22846
1655886340000|2022-06-22 08:25:40|87.46||87.46||87.48||87.46||538
1655886350000|2022-06-22 08:25:50|87.48|87.45|87.49|87.43|87.57|87.52|87.48|87.43|17622
1655886360000|2022-06-22 08:26:00|87.47||87.48||87.49||87.46||2523
1655886370000|2022-06-22 08:26:10|87.5|87.44|87.49|87.43|87.54|87.48|87.49|87.43|4750
1655886380000|2022-06-22 08:26:20|87.48|87.41|87.51|87.44|87.51|87.44|87.43|87.37|897
1655886390000|2022-06-22 08:26:30|87.5|87.43|87.55|87.5|87.57|87.5|87.47|87.4|113624
1655886400000|2022-06-22 08:26:40|87.56|87.51|87.64|87.6|87.68|87.63|87.56|87.51|52664
1655886410000|2022-06-22 08:26:50|87.65|87.56|87.54|87.48|87.65|87.56|87.54|87.48|8005
1655886420000|2022-06-22 08:27:00|87.56|87.49|87.62|87.56|87.63|87.57|87.56|87.49|1698
1655886430000|2022-06-22 08:27:10|87.61|87.55|87.61|87.52|87.62|87.55|87.55|87.49|3069
1655886440000|2022-06-22 08:27:20|87.6|87.51|87.56|87.49|87.6|87.51|87.53|87.49|16963
1655886450000|2022-06-22 08:27:30|87.55|87.5|87.55|87.5|87.56|87.5|87.53|87.5|4635
1655886460000|2022-06-22 08:27:40|87.56|87.51|87.56|87.51|87.56|87.51|87.55|87.5|4547
1655886470000|2022-06-22 08:27:50||87.5||87.5||87.52||87.5|0
1655886480000|2022-06-22 08:28:00|87.55|87.49|87.51|87.44|87.55|87.49|87.45|87.4|8571
1655886490000|2022-06-22 08:28:10|87.5|87.41|87.42|87.37|87.5|87.41|87.42|87.37|1231
1655886500000|2022-06-22 08:28:20|87.44|87.38|87.51|87.47|87.54|87.47|87.44|87.38|3001
1655886510000|2022-06-22 08:28:30|87.5|87.46|87.5|87.46|87.5|87.46|87.5|87.46|0
1655886520000|2022-06-22 08:28:40|87.49|87.45|87.53|87.48|87.54|87.5|87.48|87.45|97070
1655886530000|2022-06-22 08:28:50||87.49||87.49||87.49||87.48|1042
1655886540000|2022-06-22 08:29:00|||||||||4311
1655886550000|2022-06-22 08:29:10|87.54|87.5|87.53|87.49|87.58|87.54|87.53|87.49|37816
1655886570000|2022-06-22 08:29:30|87.52|87.45|87.49|87.44|87.52|87.45|87.49|87.41|14743
1655886580000|2022-06-22 08:29:40||87.41||87.44||87.44||87.41|0
1655886590000|2022-06-22 08:29:50|87.5|87.43|87.5|87.44|87.5|87.47|87.49|87.43|975
1655886600000|2022-06-22 08:30:00|87.47|87.41|87.47|87.44|87.48|87.44|87.47|87.41|0
1655886610000|2022-06-22 08:30:10|87.46|87.41|87.43|87.37|87.46|87.41|87.43|87.37|1566
1655886620000|2022-06-22 08:30:20|87.45|87.38|87.42|87.37|87.45|87.38|87.42|87.37|340
1655886630000|2022-06-22 08:30:30|87.43|87.38|87.5|87.45|87.5|87.45|87.43|87.38|24367
1655886640000|2022-06-22 08:30:40|87.51|87.46|87.54|87.5|87.55|87.5|87.51|87.46|6000
1655886650000|2022-06-22 08:30:50|87.55|87.52|87.6|87.55|87.6|87.55|87.54|87.5|1160
1655886660000|2022-06-22 08:31:00|87.59|87.53|87.65|87.6|87.68|87.6|87.57|87.53|24607
1655886670000|2022-06-22 08:31:10|87.64|87.58|87.6|87.54|87.64|87.58|87.56|87.47|5473
1655886680000|2022-06-22 08:31:20|87.59|87.52|87.6|87.53|87.6|87.55|87.59|87.51|0
1655886690000|2022-06-22 08:31:30|87.59|87.5|87.48|87.44|87.59|87.5|87.46|87.39|8808
1655886700000|2022-06-22 08:31:40|87.47|87.45|87.56|87.5|87.56|87.5|87.47|87.4|5020
1655886710000|2022-06-22 08:31:50|87.54|87.49|87.56|87.49|87.56|87.49|87.54|87.46|0
1655886720000|2022-06-22 08:32:00|87.57|87.51|87.68|87.6|87.75|87.69|87.57|87.5|13955
1655886730000|2022-06-22 08:32:10|87.69|87.59|87.66|87.58|87.69|87.59|87.66|87.58|80
1655886740000|2022-06-22 08:32:20|87.67|87.59|87.65|87.59|87.67|87.6|87.63|87.56|7050
1655886750000|2022-06-22 08:32:30|87.62|87.57|87.64|87.57|87.65|87.59|87.62|87.55|2942
1655886760000|2022-06-22 08:32:40|87.65|87.59|87.65|87.59|87.65|87.62|87.65|87.58|6216
1655886770000|2022-06-22 08:32:50||87.61||87.62||87.62||87.61|0
1655886780000|2022-06-22 08:33:00|87.66|87.63|87.7|87.64|87.7|87.64|87.66|87.62|18
1655886790000|2022-06-22 08:33:10||87.65||87.64||87.65||87.64|147
1655886800000|2022-06-22 08:33:20|87.69|87.61|87.67|87.58|87.69|87.61|87.66|87.58|1889
1655886810000|2022-06-22 08:33:30|87.68|87.59|87.69|87.61|87.7|87.61|87.64|87.58|0
1655886820000|2022-06-22 08:33:40|87.72|87.62|87.71|87.65|87.75|87.66|87.71|87.62|0
1655886830000|2022-06-22 08:33:50|||||||||1028
1655886840000|2022-06-22 08:34:00|87.7||87.7||87.71||87.7||2862
1655886850000|2022-06-22 08:34:10|87.69|87.66|87.77|87.72|87.77|87.73|87.68|87.65|49323
1655886860000|2022-06-22 08:34:20|87.76||87.76||87.77||87.76||0
1655886870000|2022-06-22 08:34:30|87.77||87.75||87.77||87.75||0
1655886880000|2022-06-22 08:34:40|||||||||4527
1655886890000|2022-06-22 08:34:50|87.77|87.73|87.82|87.74|87.82|87.76|87.77|87.72|6207
1655886900000|2022-06-22 08:35:00|87.81|87.76|87.72|87.65|87.81|87.76|87.69|87.63|8205
1655886920000|2022-06-22 08:35:20|87.73|87.66|87.76|87.66|87.76|87.68|87.73|87.66|0
1655886930000|2022-06-22 08:35:30|87.74|87.65|87.7|87.66|87.74|87.67|87.7|87.65|1596
1655886940000|2022-06-22 08:35:40|87.69|87.67|87.68|87.63|87.69|87.67|87.67|87.63|2578
1655886950000|2022-06-22 08:35:50|87.7|87.65|87.7|87.64|87.7|87.67|87.7|87.63|722
1655886960000|2022-06-22 08:36:00|87.69|87.68|87.69|87.67|87.69|87.68|87.69|87.64|0
1655886970000|2022-06-22 08:36:10|87.67|87.65|87.71|87.65|87.72|87.65|87.67|87.64|2852
1655886980000|2022-06-22 08:36:20|87.72|87.66|87.72|87.66|87.72|87.66|87.72|87.66|0
1655886990000|2022-06-22 08:36:30|87.73|87.65|87.77|87.7|87.78|87.72|87.71|87.65|5337
1655887000000|2022-06-22 08:36:40|87.78|87.72|87.8|87.74|87.8|87.75|87.78|87.7|0
1655887010000|2022-06-22 08:36:50|87.79|87.73|87.79|87.72|87.8|87.75|87.77|87.72|1002
1655887020000|2022-06-22 08:37:00|87.82|87.74|87.89|87.85|87.91|87.85|87.82|87.74|10192
1655887030000|2022-06-22 08:37:10|87.92|87.84|87.96|87.88|87.98|87.9|87.92|87.83|34
1655887040000|2022-06-22 08:37:20|87.97|87.89|88|87.93|88.04|87.94|87.95|87.88|2
1655887050000|2022-06-22 08:37:30|87.98|87.92|88.01|87.95|88.03|87.95|87.98|87.91|13458
1655887060000|2022-06-22 08:37:40|88|87.94|88.01|87.94|88.05|87.96|87.98|87.93|11326
1655887070000|2022-06-22 08:37:50|88.02|87.96|88.08|88.01|88.09|88.02|88.01|87.94|10960
1655887080000|2022-06-22 08:38:00|88.1|88.02|88.1|88.04|88.12|88.05|88.09|88.02|11984
1655887090000|2022-06-22 08:38:10|88.11||88.09||88.11||88.09||0
1655887110000|2022-06-22 08:38:30|88.08|88.03|88.05|88.01|88.08|88.03|88.04|88.01|3389
1655887120000|2022-06-22 08:38:40|88.06|87.96|87.99|87.94|88.06|87.96|87.98|87.94|6615
1655887130000|2022-06-22 08:38:50|87.98|87.9|87.97|87.9|88.01|87.9|87.94|87.9|4964
1655887140000|2022-06-22 08:39:00|87.96|87.91|87.92|87.83|87.96|87.91|87.92|87.83|0
1655887150000|2022-06-22 08:39:10|87.93|87.84|87.94|87.87|87.97|87.88|87.92|87.83|3005
1655887160000|2022-06-22 08:39:20|87.95|87.88|87.95|87.88|87.96|87.9|87.94|87.88|0
1655887170000|2022-06-22 08:39:30|87.94||87.93||87.94||87.93||0
1655887180000|2022-06-22 08:39:40|87.91||87.92||87.93||87.89||2275
1655887190000|2022-06-22 08:39:50|87.93|87.87|87.89|87.87|87.93|87.87|87.89|87.87|2057
1655887200000|2022-06-22 08:40:00|87.91|87.83|87.84|87.8|87.91|87.84|87.84|87.8|5144
1655887210000|2022-06-22 08:40:10|87.87|87.82|87.85|87.81|87.87|87.82|87.85|87.8|2330
1655887220000|2022-06-22 08:40:20|87.87|87.8|87.87|87.83|87.87|87.84|87.86|87.8|3372
1655887230000|2022-06-22 08:40:30|87.92|87.84|87.91|87.85|87.93|87.85|87.91|87.84|8481
1655887240000|2022-06-22 08:40:40|87.9|87.82|87.85|87.8|87.9|87.85|87.84|87.8|5402
1655887250000|2022-06-22 08:40:50|||||||||14252
1655887270000|2022-06-22 08:41:10|87.83||87.83||87.83||87.83||13
1655887280000|2022-06-22 08:41:20|||||||||1980
1655887290000|2022-06-22 08:41:30|||||||||1138
1655887310000|2022-06-22 08:41:50||87.81||87.8||87.81||87.8|0
1655887320000|2022-06-22 08:42:00|87.8|87.78|87.83|87.79|87.83|87.81|87.8|87.78|11353
1655887330000|2022-06-22 08:42:10||87.8||87.8||87.8||87.8|4
1655887340000|2022-06-22 08:42:20|87.85|87.81|87.92|87.85|87.94|87.88|87.85|87.81|0
1655887350000|2022-06-22 08:42:30|87.91|87.83|87.81|87.79|87.91|87.85|87.81|87.79|11451
1655887360000|2022-06-22 08:42:40|87.8|87.77|87.8|87.76|87.81|87.77|87.8|87.76|5
1655887370000|2022-06-22 08:42:50|87.81|87.77|87.85|87.81|87.88|87.81|87.81|87.76|721
1655887380000|2022-06-22 08:43:00|87.84|87.79|87.86|87.8|87.88|87.83|87.82|87.79|15833
1655887390000|2022-06-22 08:43:10|87.85|87.79|87.93|87.87|87.94|87.87|87.85|87.79|1290
1655887400000|2022-06-22 08:43:20|87.94|87.85|87.83|87.79|87.94|87.85|87.82|87.79|8337
1655887410000|2022-06-22 08:43:30|87.85|87.81|87.86|87.82|87.87|87.82|87.83|87.79|9206
1655887420000|2022-06-22 08:43:40|87.88|87.8|87.83|87.8|87.88|87.81|87.83|87.79|3059
1655887430000|2022-06-22 08:43:50|87.85||87.83||87.86||87.83||100
1655887440000|2022-06-22 08:44:00|87.82|87.79|87.79|87.76|87.82|87.79|87.79|87.76|1607
1655887450000|2022-06-22 08:44:10|87.77|87.73|87.71|87.63|87.77|87.73|87.69|87.62|2927
1655887460000|2022-06-22 08:44:20|87.7|87.64|87.69|87.63|87.72|87.69|87.67|87.63|17140
1655887470000|2022-06-22 08:44:30|87.7|87.65|87.7|87.63|87.71|87.65|87.67|87.63|0
1655887490000|2022-06-22 08:44:50||87.64||87.64||87.64||87.64|0
1655887500000|2022-06-22 08:45:00|87.69|87.65|87.71|87.66|87.71|87.67|87.69|87.64|1710
1655887510000|2022-06-22 08:45:10|87.69|87.65|87.71|87.66|87.71|87.66|87.66|87.64|13146
1655887520000|2022-06-22 08:45:20||87.65||87.66||87.66||87.65|0
1655887530000|2022-06-22 08:45:30|87.7|87.64|87.72|87.67|87.76|87.69|87.67|87.64|26848
1655887540000|2022-06-22 08:45:40|87.71|87.64|87.7|87.64|87.71|87.64|87.68|87.64|1115
1655887550000|2022-06-22 08:45:50|87.68||87.67||87.68||87.67||11
1655887560000|2022-06-22 08:46:00||87.65||87.64||87.65||87.64|10323
1655887570000|2022-06-22 08:46:10|87.64|87.63|87.65|87.61|87.67|87.63|87.64|87.61|4650
1655887580000|2022-06-22 08:46:20|87.64|87.58|87.6|87.56|87.64|87.59|87.6|87.56|150
1655887590000|2022-06-22 08:46:30|87.61|87.57|87.63|87.6|87.65|87.61|87.61|87.57|11245
1655887600000|2022-06-22 08:46:40|87.65|87.58|87.7|87.64|87.7|87.64|87.65|87.58|10608
1655887610000|2022-06-22 08:46:50|87.69|87.63|87.69|87.63|87.69|87.63|87.68|87.63|0
1655887620000|2022-06-22 08:47:00|87.68|87.64|87.71|87.66|87.72|87.66|87.62|87.56|24980
1655887630000|2022-06-22 08:47:10|87.7|87.64|87.67|87.62|87.7|87.64|87.67|87.6|319
1655887640000|2022-06-22 08:47:20|87.66|87.6|87.57|87.51|87.66|87.6|87.57|87.48|12246
1655887650000|2022-06-22 08:47:30|87.56|87.5|87.58|87.53|87.58|87.54|87.56|87.49|218
1655887660000|2022-06-22 08:47:40|87.57|87.49|87.57|87.48|87.57|87.51|87.54|87.47|1129
1655887670000|2022-06-22 08:47:50|87.56|87.47|87.57|87.52|87.57|87.52|87.54|87.47|1705
1655887680000|2022-06-22 08:48:00|87.59|87.51|87.63|87.57|87.63|87.57|87.57|87.51|9581
1655887690000|2022-06-22 08:48:10|87.6|87.55|87.62|87.54|87.65|87.59|87.6|87.52|2416
1655887700000|2022-06-22 08:48:20|87.58|87.55|87.6|87.54|87.63|87.55|87.58|87.52|5056
1655887710000|2022-06-22 08:48:30|87.58|87.53|87.58|87.51|87.59|87.53|87.57|87.49|0
1655887720000|2022-06-22 08:48:40|87.57|87.54|87.56|87.51|87.59|87.54|87.56|87.51|7600
1655887740000|2022-06-22 08:49:00|87.57||87.57||87.57||87.57||6
1655887750000|2022-06-22 08:49:10|87.55|87.53|87.55|87.53|87.55|87.53|87.55|87.53|0
1655887770000|2022-06-22 08:49:30|87.57|87.54|87.57|87.53|87.57|87.54|87.56|87.53|7055
1655887780000|2022-06-22 08:49:40|87.56|87.51|87.56|87.51|87.56|87.51|87.53|87.51|153
1655887790000|2022-06-22 08:49:50|87.57||87.54||87.57||87.54||568
1655887800000|2022-06-22 08:50:00|87.56|87.52|87.54|87.48|87.63|87.56|87.54|87.47|24345
1655887810000|2022-06-22 08:50:10|87.56|87.49|87.55|87.49|87.56|87.49|87.54|87.48|0
1655887820000|2022-06-22 08:50:20|87.53|87.5|87.55|87.49|87.55|87.52|87.53|87.49|3713
1655887830000|2022-06-22 08:50:30|87.56|87.5|87.6|87.55|87.65|87.57|87.55|87.5|24762
1655887840000|2022-06-22 08:50:40|87.61|87.56|87.66|87.59|87.67|87.63|87.61|87.56|27560
1655887850000|2022-06-22 08:50:50|87.65|87.6|87.69|87.61|87.72|87.68|87.65|87.58|628
1655887860000|2022-06-22 08:51:00|87.67|87.6|87.7|87.63|87.7|87.63|87.64|87.58|25006
1655887870000|2022-06-22 08:51:10|87.71|87.64|87.76|87.68|87.76|87.68|87.71|87.64|0
1655887880000|2022-06-22 08:51:20|87.77|87.69|87.76|87.71|87.79|87.72|87.74|87.66|9403
1655887890000|2022-06-22 08:51:30|87.75||87.76||87.76||87.75||0
1655887900000|2022-06-22 08:51:40|87.77|87.72|87.79|87.72|87.79|87.73|87.77|87.69|28556
1655887910000|2022-06-22 08:51:50|87.78|87.71|87.89|87.82|87.9|87.83|87.78|87.7|8098
1655887920000|2022-06-22 08:52:00|87.88|87.83|87.9|87.83|87.93|87.87|87.87|87.82|3521
1655887930000|2022-06-22 08:52:10|87.91|87.87|87.95|87.87|88|87.9|87.91|87.84|13052
1655887940000|2022-06-22 08:52:20|87.96|87.9|87.96|87.9|87.98|87.9|87.93|87.85|0
1655887950000|2022-06-22 08:52:30|87.97|87.89|87.94|87.89|87.99|87.91|87.94|87.89|0
1655887960000|2022-06-22 08:52:40||87.9||87.9||87.9||87.9|0
1655887970000|2022-06-22 08:52:50|87.95|87.89|87.95|87.89|87.95|87.9|87.95|87.89|620
1655887980000|2022-06-22 08:53:00|87.96|87.9|88.03|87.95|88.04|87.97|87.96|87.9|15744
1655887990000|2022-06-22 08:53:10|88.01|87.94|87.95|87.91|88.01|87.94|87.95|87.89|2815
1655888000000|2022-06-22 08:53:20|87.96|87.92|88.02|87.92|88.03|87.94|87.95|87.92|15
1655888010000|2022-06-22 08:53:30|88.03|87.93|87.97|87.92|88.03|87.95|87.97|87.92|41
1655888020000|2022-06-22 08:53:40|87.96|87.9|87.94|87.9|87.96|87.9|87.94|87.9|5954
1655888040000|2022-06-22 08:54:00|87.96|87.89|87.9|87.87|87.96|87.89|87.9|87.83|9471
1655888050000|2022-06-22 08:54:10||87.83||87.87||87.87||87.83|0
1655888060000|2022-06-22 08:54:20|87.89|87.83|87.86|87.81|87.89|87.83|87.86|87.8|2335
1655888070000|2022-06-22 08:54:30|87.88|87.82|87.91|87.85|87.94|87.87|87.87|87.81|11265
1655888080000|2022-06-22 08:54:40|87.9||87.9||87.9||87.9||0
1655888090000|2022-06-22 08:54:50|87.91|87.86|87.99|87.93|88|87.93|87.88|87.86|52969
1655888100000|2022-06-22 08:55:00|88|87.94|87.93|87.87|88|87.94|87.9|87.83|3454
1655888110000|2022-06-22 08:55:10|87.95|87.89|87.93|87.87|87.98|87.89|87.91|87.84|0
1655888120000|2022-06-22 08:55:20|87.92||87.92||87.92||87.92||0
1655888130000|2022-06-22 08:55:30|87.95|87.88|87.92|87.87|88|87.91|87.92|87.85|0
1655888140000|2022-06-22 08:55:40|87.93|87.88|87.95|87.88|87.96|87.88|87.92|87.88|2000
1655888150000|2022-06-22 08:55:50|87.94|87.89|87.94|87.89|87.99|87.89|87.93|87.89|5648
1655888160000|2022-06-22 08:56:00|87.95||87.92||87.95||87.92||0
1655888170000|2022-06-22 08:56:10|87.91|87.85|87.96|87.89|87.98|87.91|87.9|87.83|7926
1655888180000|2022-06-22 08:56:20|87.95|87.9|87.94|87.9|87.95|87.9|87.94|87.88|5658
1655888190000|2022-06-22 08:56:30|87.93|87.88|87.88|87.81|87.93|87.88|87.86|87.81|735
1655888200000|2022-06-22 08:56:40|87.86||87.86||87.86||87.86||0
1655888210000|2022-06-22 08:56:50|87.85|87.8|87.85|87.8|87.86|87.8|87.85|87.8|0
1655888220000|2022-06-22 08:57:00|87.86|87.81|87.85|87.81|87.86|87.83|87.85|87.8|1460
1655888230000|2022-06-22 08:57:10|87.84|87.8|87.82|87.76|87.86|87.81|87.79|87.72|5183
1655888240000|2022-06-22 08:57:20|87.85|87.77|87.86|87.79|87.86|87.79|87.85|87.77|1172
1655888250000|2022-06-22 08:57:30|87.87|87.8|87.87|87.81|87.87|87.81|87.87|87.8|0
1655888260000|2022-06-22 08:57:40|87.88|87.82|87.97|87.91|87.99|87.91|87.88|87.82|7211
1655888270000|2022-06-22 08:57:50|87.98|87.89|87.99|87.93|88|87.94|87.93|87.87|715
1655888280000|2022-06-22 08:58:00|88|87.9|87.98|87.94|88|87.94|87.98|87.9|0
1655888290000|2022-06-22 08:58:10|87.97|87.9|87.96|87.87|87.98|87.9|87.93|87.84|197
1655888300000|2022-06-22 08:58:20|87.97|87.88|88|87.92|88|87.93|87.96|87.88|113
1655888310000|2022-06-22 08:58:30|87.99|87.91|87.99|87.91|88|87.92|87.98|87.9|0
1655888320000|2022-06-22 08:58:40|87.98|87.9|88|87.91|88|87.92|87.97|87.89|86
1655888330000|2022-06-22 08:58:50|87.98|87.92|88|87.93|88|87.94|87.98|87.91|0
1655888340000|2022-06-22 08:59:00||87.92||87.92||87.92||87.92|0
1655888350000|2022-06-22 08:59:10||87.93||87.94||87.94||87.93|569
1655888360000|2022-06-22 08:59:20||87.93||87.96||87.96||87.93|0
1655888370000|2022-06-22 08:59:30||87.97||87.96||87.97||87.96|1554
1655888380000|2022-06-22 08:59:40|87.99|87.94|87.98|87.95|87.99|87.95|87.96|87.92|1551
1655888400000|2022-06-22 09:00:00|87.97|87.92|87.97|87.91|87.97|87.92|87.94|87.91|40
1655888410000|2022-06-22 09:00:10|87.96|87.92|87.98|87.92|87.98|87.93|87.96|87.92|7
1655888420000|2022-06-22 09:00:20|87.97|87.91|87.97|87.92|87.97|87.92|87.97|87.91|365
1655888430000|2022-06-22 09:00:30||87.91||87.92||87.92||87.91|1915
1655888440000|2022-06-22 09:00:40||87.93||87.93||87.94||87.93|1309
1655888450000|2022-06-22 09:00:50|87.96|87.92|87.97|87.91|87.97|87.92|87.96|87.91|6
1655888460000|2022-06-22 09:01:00|88|87.92|88|87.94|88|87.96|88|87.92|224
1655888470000|2022-06-22 09:01:10|87.98|87.93|87.98|87.93|87.98|87.96|87.97|87.93|80643
1655888480000|2022-06-22 09:01:20|87.97|87.92|87.91|87.86|87.97|87.92|87.91|87.85|5016
1655888490000|2022-06-22 09:01:30|87.9|87.85|87.9|87.84|87.91|87.85|87.88|87.83|0
1655888500000|2022-06-22 09:01:40|87.89|87.83|87.88|87.83|87.9|87.83|87.88|87.83|0
1655888510000|2022-06-22 09:01:50|87.89|87.85|87.9|87.85|87.9|87.85|87.89|87.83|0
1655888520000|2022-06-22 09:02:00||87.86||87.87||87.88||87.86|2556
1655888530000|2022-06-22 09:02:10|87.93|87.88|87.98|87.92|87.98|87.92|87.93|87.88|272
1655888540000|2022-06-22 09:02:20|87.97|87.93|87.92|87.88|87.98|87.95|87.92|87.87|3098
1655888550000|2022-06-22 09:02:30|87.91|87.89|87.9|87.83|87.92|87.89|87.88|87.83|0
1655888560000|2022-06-22 09:02:40|87.92|87.84|87.9|87.85|87.92|87.87|87.9|87.84|78
1655888570000|2022-06-22 09:02:50||87.84||87.84||87.85||87.84|0
1655888580000|2022-06-22 09:03:00||87.85||87.84||87.85||87.84|228
1655888590000|2022-06-22 09:03:10|87.89||87.91||87.92||87.88||13
1655888600000|2022-06-22 09:03:20|87.92||87.89||87.92||87.89||0
1655888610000|2022-06-22 09:03:30|87.88|87.83|87.79|87.75|87.89|87.83|87.79|87.74|6184
1655888620000|2022-06-22 09:03:40|87.83|87.76|87.85|87.77|87.85|87.77|87.8|87.74|4476
1655888630000|2022-06-22 09:03:50||87.76||87.78||87.78||87.76|0
1655888640000|2022-06-22 09:04:00|||||||||1293
1655888650000|2022-06-22 09:04:10|87.84|87.79|87.8|87.78|87.84|87.79|87.8|87.78|11501
1655888660000|2022-06-22 09:04:20|87.82|87.79|87.85|87.78|87.9|87.82|87.82|87.78|1967
1655888670000|2022-06-22 09:04:30|87.86|87.79|87.87|87.79|87.89|87.81|87.86|87.79|840
1655888680000|2022-06-22 09:04:40|87.86|87.78|87.85|87.79|87.87|87.79|87.84|87.78|0
1655888690000|2022-06-22 09:04:50|87.88|87.8|87.88|87.8|87.91|87.83|87.86|87.79|0
1655888700000|2022-06-22 09:05:00|87.86|87.79|87.85|87.78|87.86|87.79|87.85|87.78|2343
1655888710000|2022-06-22 09:05:10|87.84||87.85||87.85||87.84||5
1655888720000|2022-06-22 09:05:20|87.84||87.84||87.84||87.81||10
1655888730000|2022-06-22 09:05:30|87.83|87.8|87.83|87.8|87.83|87.8|87.83|87.8|0
1655888740000|2022-06-22 09:05:40||87.81||87.8||87.81||87.8|0
1655888760000|2022-06-22 09:06:00|87.82|87.78|87.78|87.75|87.83|87.78|87.78|87.75|4254
1655888770000|2022-06-22 09:06:10|87.8||87.78||87.81||87.78||0
1655888800000|2022-06-22 09:06:40|87.77|87.73|87.75|87.72|87.77|87.73|87.74|87.69|6113
1655888810000|2022-06-22 09:06:50|87.74|87.69|87.8|87.73|87.81|87.74|87.73|87.67|13451
1655888820000|2022-06-22 09:07:00|87.81|87.74|87.87|87.8|87.88|87.8|87.81|87.74|640
1655888830000|2022-06-22 09:07:10|87.84|87.79|87.84|87.8|87.84|87.8|87.84|87.78|23
1655888840000|2022-06-22 09:07:20|87.85||87.86||87.86||87.85||339
1655888850000|2022-06-22 09:07:30|87.87|87.81|87.86|87.81|87.88|87.81|87.86|87.8|4950
1655888860000|2022-06-22 09:07:40|87.85|87.79|87.79|87.73|87.85|87.79|87.79|87.73|6507
1655888870000|2022-06-22 09:07:50|87.81|87.74|87.87|87.81|87.88|87.81|87.78|87.74|26300
1655888880000|2022-06-22 09:08:00|87.86|87.8|87.86|87.81|87.89|87.83|87.85|87.79|0
1655888890000|2022-06-22 09:08:10|87.87|87.78|87.84|87.77|87.87|87.78|87.82|87.76|18
1655888900000|2022-06-22 09:08:20|87.85|87.78|87.89|87.83|87.92|87.85|87.84|87.78|0
1655888910000|2022-06-22 09:08:30|87.91|87.84|87.96|87.88|87.97|87.89|87.89|87.83|780
1655888920000|2022-06-22 09:08:40|87.95|87.89|87.97|87.91|87.99|87.92|87.95|87.88|5000
1655888930000|2022-06-22 09:08:50|87.96|87.9|88|87.95|88|87.95|87.94|87.87|343
1655888940000|2022-06-22 09:09:00|88.03|87.97|88.09|88.01|88.09|88.02|88.03|87.97|949
1655888950000|2022-06-22 09:09:10|88.08|88.02|88.06|88.01|88.13|88.06|88.06|87.99|2
1655888960000|2022-06-22 09:09:20|88.07|88.02|88.07|88.01|88.11|88.02|88.06|88.01|0
1655888970000|2022-06-22 09:09:30|88.08|88.02|88.09|88.04|88.11|88.04|88.05|88.01|0
1655888980000|2022-06-22 09:09:40|88.08|88.03|87.95|87.91|88.09|88.03|87.95|87.91|6985
1655888990000|2022-06-22 09:09:50|87.94|87.89|87.89|87.85|87.95|87.89|87.89|87.84|2993
1655889000000|2022-06-22 09:10:00|87.92|87.84|87.92|87.86|87.94|87.87|87.9|87.84|2648
1655889010000|2022-06-22 09:10:10||87.87||87.87||87.87||87.87|0
1655889020000|2022-06-22 09:10:20|87.91|87.86|87.83|87.81|87.91|87.86|87.83|87.81|3165
1655889030000|2022-06-22 09:10:30|87.85|87.82|87.89|87.83|87.91|87.85|87.85|87.82|17019
1655889040000|2022-06-22 09:10:40|87.88|87.84|87.88|87.83|87.92|87.84|87.87|87.83|280
1655889050000|2022-06-22 09:10:50|87.89|87.85|87.89|87.84|87.93|87.85|87.85|87.81|31823
1655889060000|2022-06-22 09:11:00|87.88||87.88||87.88||87.88||0
1655889070000|2022-06-22 09:11:10|87.87|87.81|87.85|87.81|87.87|87.81|87.85|87.81|250
1655889080000|2022-06-22 09:11:20|87.86|87.78|87.84|87.8|87.87|87.8|87.82|87.76|2871
1655889090000|2022-06-22 09:11:30|87.85|87.81|87.84|87.78|87.86|87.81|87.84|87.78|2345
1655889110000|2022-06-22 09:11:50|87.83|87.77|87.83|87.76|87.83|87.77|87.8|87.73|2000
1655889120000|2022-06-22 09:12:00|87.82|87.77|87.75|87.7|87.82|87.77|87.74|87.7|2513
1655889130000|2022-06-22 09:12:10|87.74||87.74||87.75||87.74||0
1655889140000|2022-06-22 09:12:20|87.73|87.68|87.7|87.64|87.73|87.68|87.7|87.62|2554
1655889150000|2022-06-22 09:12:30|87.71|87.65|87.72|87.67|87.72|87.67|87.71|87.65|0
1655889160000|2022-06-22 09:12:40|87.71|87.64|87.64|87.6|87.71|87.64|87.63|87.58|1856
1655889170000|2022-06-22 09:12:50|87.63||87.64||87.64||87.62||1011
1655889180000|2022-06-22 09:13:00|87.63|87.57|87.6|87.53|87.63|87.57|87.54|87.49|8648
1655889190000|2022-06-22 09:13:10|87.59|87.49|87.53|87.49|87.59|87.49|87.53|87.46|2940
1655889210000|2022-06-22 09:13:30|87.52|87.46|87.51|87.44|87.52|87.46|87.48|87.41|2980
1655889220000|2022-06-22 09:13:40|87.5|87.43|87.49|87.43|87.51|87.43|87.47|87.43|0
1655889230000|2022-06-22 09:13:50|87.46||87.46||87.46||87.46||0
1655889240000|2022-06-22 09:14:00|87.49|87.44|87.49|87.43|87.49|87.46|87.49|87.43|4295
1655889250000|2022-06-22 09:14:10|87.46|87.41|87.46|87.41|87.49|87.41|87.44|87.41|3151
1655889260000|2022-06-22 09:14:20|87.45|87.38|87.43|87.36|87.47|87.38|87.43|87.36|1139
1655889270000|2022-06-22 09:14:30|87.46|87.4|87.47|87.4|87.48|87.42|87.45|87.4|25000
1655889280000|2022-06-22 09:14:40|87.46|87.5|87.49|87.42|87.52|87.5|87.45|87.41|46463
1655889290000|2022-06-22 09:14:50|87.5|87.41|87.48|87.4|87.5|87.44|87.47|87.4|0
1655889300000|2022-06-22 09:15:00|87.5|87.42|87.51|87.42|87.52|87.42|87.46|87.4|0
1655889310000|2022-06-22 09:15:10|87.47|87.4|87.5|87.42|87.51|87.42|87.47|87.4|0
1655889320000|2022-06-22 09:15:20|87.51|87.44|87.52|87.47|87.52|87.47|87.48|87.42|6746
1655889330000|2022-06-22 09:15:30|87.5||87.5||87.5||87.5||0
1655889340000|2022-06-22 09:15:40|87.52|87.48|87.63|87.54|87.64|87.56|87.51|87.47|4840
1655889350000|2022-06-22 09:15:50|87.62|87.56|87.65|87.56|87.66|87.58|87.6|87.56|18
1655889360000|2022-06-22 09:16:00|87.67|87.58|87.65|87.57|87.67|87.59|87.62|87.56|5705
1655889370000|2022-06-22 09:16:10|87.64|87.56|87.65|87.58|87.65|87.58|87.62|87.56|0
1655889380000|2022-06-22 09:16:20|87.66|87.59|87.65|87.58|87.66|87.59|87.62|87.58|0
1655889390000|2022-06-22 09:16:30|87.64||87.64||87.65||87.62||0
1655889400000|2022-06-22 09:16:40|87.65|87.59|87.63|87.6|87.66|87.6|87.62|87.59|5242
1655889420000|2022-06-22 09:17:00|87.66|87.61|87.67|87.62|87.68|87.62|87.65|87.61|15703
1655889430000|2022-06-22 09:17:10|87.68||87.69||87.69||87.68||0
1655889440000|2022-06-22 09:17:20|87.7|87.64|87.68|87.64|87.77|87.7|87.68|87.64|3594
1655889460000|2022-06-22 09:17:40|87.67|87.63|87.61|87.54|87.67|87.63|87.59|87.54|3231
1655889470000|2022-06-22 09:17:50|87.6|87.53|87.6|87.55|87.61|87.55|87.58|87.53|0
1655889500000|2022-06-22 09:18:20|87.59|87.53|87.59|87.53|87.59|87.53|87.59|87.53|0
1655889510000|2022-06-22 09:18:30|87.6|87.54|87.6|87.56|87.6|87.56|87.6|87.54|1879
1655889520000|2022-06-22 09:18:40|87.59|87.54|87.49|87.44|87.59|87.54|87.49|87.43|11101
1655889530000|2022-06-22 09:18:50|87.5|87.43|87.46|87.39|87.5|87.43|87.45|87.38|0
1655889540000|2022-06-22 09:19:00|87.45|87.38|87.41|87.38|87.45|87.38|87.41|87.34|5022
1655889550000|2022-06-22 09:19:10|87.4|87.36|87.35|87.28|87.4|87.36|87.35|87.27|14430
1655889560000|2022-06-22 09:19:20|87.36|87.3|87.38|87.34|87.41|87.36|87.36|87.3|46307
1655889570000|2022-06-22 09:19:30|87.41|87.33|87.44|87.37|87.47|87.42|87.41|87.33|8877
1655889580000|2022-06-22 09:19:40|87.43|87.33|87.37|87.31|87.43|87.33|87.33|87.26|16
1655889590000|2022-06-22 09:19:50|87.35|87.33|87.38|87.29|87.4|87.33|87.32|87.26|0
1655889600000|2022-06-22 09:20:00|87.37|87.3|87.33|87.29|87.38|87.3|87.3|87.25|14938
1655889610000|2022-06-22 09:20:10|87.38|87.31|87.38|87.3|87.38|87.31|87.33|87.29|6835
1655889620000|2022-06-22 09:20:20|87.34|87.29|87.4|87.31|87.4|87.31|87.34|87.29|8904
1655889630000|2022-06-22 09:20:30|87.41|87.33|87.4|87.34|87.42|87.34|87.4|87.33|54
1655889640000|2022-06-22 09:20:40|87.43|87.35|87.4|87.35|87.43|87.35|87.4|87.35|0
1655889650000|2022-06-22 09:20:50|87.42|87.36|87.43|87.35|87.44|87.36|87.42|87.35|564
1655889660000|2022-06-22 09:21:00|87.45|87.38|87.47|87.38|87.51|87.42|87.44|87.34|6940
1655889670000|2022-06-22 09:21:10|87.49|87.4|87.53|87.45|87.53|87.45|87.49|87.4|6
1655889680000|2022-06-22 09:21:20|87.51|87.46|87.51|87.44|87.51|87.46|87.51|87.44|2500
1655889700000|2022-06-22 09:21:40|87.53|87.45|87.56|87.49|87.58|87.49|87.52|87.45|3907
1655889710000|2022-06-22 09:21:50|87.53||87.53||87.53||87.52||0
1655889720000|2022-06-22 09:22:00|87.51|87.48|87.52|87.47|87.53|87.48|87.51|87.46|3023
1655889730000|2022-06-22 09:22:10|87.53|87.5|87.53|87.49|87.53|87.5|87.53|87.49|153
1655889740000|2022-06-22 09:22:20||87.48||87.49||87.49||87.48|0
1655889750000|2022-06-22 09:22:30||87.48||87.49||87.49||87.48|0
1655889760000|2022-06-22 09:22:40||87.48||87.48||87.49||87.48|0
1655889770000|2022-06-22 09:22:50||87.49||87.49||87.51||87.49|0
1655889780000|2022-06-22 09:23:00|87.57|87.5|87.58|87.53|87.59|87.54|87.57|87.5|21
1655889790000|2022-06-22 09:23:10|87.59|87.52|87.59|87.54|87.59|87.54|87.56|87.52|23525
1655889800000|2022-06-22 09:23:20|87.57||87.59||87.59||87.57||0
1655889820000|2022-06-22 09:23:40|87.57||87.59||87.59||87.57||3
1655889840000|2022-06-22 09:24:00|87.57|87.52|87.49|87.47|87.59|87.52|87.49|87.45|1745
1655889850000|2022-06-22 09:24:10|87.48|87.44|87.43|87.36|87.48|87.44|87.42|87.35|282
1655889860000|2022-06-22 09:24:20||87.37||87.36||87.37||87.35|0
1655889870000|2022-06-22 09:24:30|87.45|87.37|87.44|87.38|87.46|87.4|87.44|87.37|5
1655889880000|2022-06-22 09:24:40|87.43||87.41||87.43||87.41||0
1655889890000|2022-06-22 09:24:50|87.43|87.35|87.41|87.35|87.44|87.35|87.38|87.33|57
1655889900000|2022-06-22 09:25:00|87.4||87.4||87.4||87.38||0
1655889910000|2022-06-22 09:25:10|87.39|87.32|87.34|87.27|87.39|87.32|87.32|87.26|10496
1655889920000|2022-06-22 09:25:20|87.35|87.26|87.35|87.28|87.36|87.29|87.34|87.26|0
1655889930000|2022-06-22 09:25:30|87.36|87.29|87.34|87.28|87.36|87.29|87.34|87.26|0
1655889940000|2022-06-22 09:25:40|87.33|87.25|87.27|87.21|87.33|87.26|87.24|87.19|5553
1655889950000|2022-06-22 09:25:50|87.26|87.22|87.27|87.25|87.32|87.25|87.26|87.21|12142
1655889960000|2022-06-22 09:26:00|87.28|87.26|87.33|87.29|87.35|87.29|87.28|87.26|5530
1655889970000|2022-06-22 09:26:10|87.34|87.3|87.34|87.27|87.38|87.34|87.33|87.26|35859
1655889980000|2022-06-22 09:26:20|87.3|87.26|87.3|87.26|87.3|87.27|87.3|87.24|114
1655889990000|2022-06-22 09:26:30|87.35|87.28|87.33|87.26|87.36|87.28|87.33|87.26|1158
1655890000000|2022-06-22 09:26:40|87.32|87.25|87.28|87.21|87.33|87.28|87.26|87.21|493
1655890010000|2022-06-22 09:26:50|87.27|87.19|87.22|87.19|87.27|87.2|87.22|87.15|0
1655890020000|2022-06-22 09:27:00|||||||||5
1655890030000|2022-06-22 09:27:10|87.25|87.2|87.21|87.19|87.27|87.2|87.21|87.19|4095
1655890040000|2022-06-22 09:27:20|87.2|87.17|87.19|87.11|87.2|87.17|87.16|87.11|6278
1655890050000|2022-06-22 09:27:30|87.18|87.12|87.16|87.11|87.18|87.15|87.16|87.09|44
1655890060000|2022-06-22 09:27:40|87.17|87.09|87.14|87.07|87.18|87.09|87.14|87.07|0
1655890070000|2022-06-22 09:27:50|87.15|87.1|87.15|87.12|87.15|87.12|87.14|87.1|2324
1655890080000|2022-06-22 09:28:00||87.09||87.09||87.09||87.09|0
1655890090000|2022-06-22 09:28:10||87.1||87.12||87.12||87.09|3911
1655890100000|2022-06-22 09:28:20|87.14|87.11|87.11|87.05|87.15|87.11|87.11|87.05|6161
1655890110000|2022-06-22 09:28:30|87.1|87.02|87.1|87.06|87.12|87.06|87.08|87.01|15203
1655890120000|2022-06-22 09:28:40|87.09|87.05|87.09|87.06|87.09|87.06|87.09|87.05|0
1655890130000|2022-06-22 09:28:50|||||||||2
1655890140000|2022-06-22 09:29:00|87.1|87.1|87.1|87.05|87.17|87.1|87.08|87.02|31599
1655890150000|2022-06-22 09:29:10|87.07|87.01|87.05|87.02|87.08|87.03|87.04|87.01|9496
1655890170000|2022-06-22 09:29:30|87.08|87.05|87.06|87.02|87.08|87.05|87.03|87.02|6856
1655890180000|2022-06-22 09:29:40|87.05|87.01|87.01|86.98|87.05|87.01|87.01|86.96|22727
1655890190000|2022-06-22 09:29:50|87.03|86.95|86.94|86.9|87.03|86.95|86.92|86.89|46059
1655890200000|2022-06-22 09:30:00|86.93|86.88|87.03|86.97|87.04|86.98|86.9|86.83|147687
1655890210000|2022-06-22 09:30:10|87.04|86.98|87.03|86.97|87.09|87.01|87.03|86.97|0
1655890220000|2022-06-22 09:30:20|87.05|86.98|87.05|86.98|87.06|86.98|87.03|86.98|0
1655890230000|2022-06-22 09:30:30|87.08|87.01|87.1|87.01|87.11|87.04|87.08|87.01|0
1655890240000|2022-06-22 09:30:40|87.09|86.99|86.97|86.9|87.09|87.02|86.96|86.9|78146
1655890250000|2022-06-22 09:30:50|86.96|86.92|86.96|86.92|86.97|86.92|86.96|86.92|0
1655890260000|2022-06-22 09:31:00|86.95|86.88|86.99|86.91|86.99|86.94|86.91|86.85|30237
1655890270000|2022-06-22 09:31:10|86.98|86.92|86.99|86.91|87|86.94|86.97|86.91|10006
1655890280000|2022-06-22 09:31:20|86.98|86.92|86.95|86.88|86.98|86.92|86.93|86.86|500
1655890290000|2022-06-22 09:31:30|86.94|86.86|86.97|86.88|87|86.93|86.93|86.86|0
1655890300000|2022-06-22 09:31:40|86.96|86.89|86.99|86.89|86.99|86.9|86.95|86.88|1
1655890310000|2022-06-22 09:31:50|87.01|86.9|86.97|86.89|87.01|86.94|86.97|86.88|8
1655890320000|2022-06-22 09:32:00|86.99|86.91|86.95|86.89|87.01|86.92|86.92|86.89|149
1655890330000|2022-06-22 09:32:10|86.94|86.86|86.89|86.81|86.95|86.86|86.87|86.8|1327
1655890340000|2022-06-22 09:32:20|86.91|86.83|86.89|86.81|86.91|86.84|86.88|86.8|1050
1655890350000|2022-06-22 09:32:30|86.91|86.8|86.9|86.82|86.91|86.84|86.88|86.8|0
1655890360000|2022-06-22 09:32:40|86.89|86.83|86.9|86.83|86.91|86.83|86.89|86.82|448388
1655890380000|2022-06-22 09:33:00|86.88|86.82|86.88|86.84|86.9|86.84|86.88|86.82|304
1655890400000|2022-06-22 09:33:20|86.87|86.82|86.8|86.76|86.87|86.82|86.79|86.72|8391
1655890410000|2022-06-22 09:33:30|86.79|86.77|86.79|86.76|86.79|86.77|86.79|86.76|7
1655890420000|2022-06-22 09:33:40|86.78|86.72|86.76|86.72|86.78|86.73|86.75|86.69|20298
1655890430000|2022-06-22 09:33:50|86.79|86.73|86.74|86.66|86.79|86.73|86.72|86.65|6954
1655890440000|2022-06-22 09:34:00|86.73|86.69|86.76|86.68|86.76|86.73|86.72|86.65|19987
1655890450000|2022-06-22 09:34:10||86.69||86.68||86.69||86.68|6
1655890460000|2022-06-22 09:34:20||86.71||86.71||86.71||86.71|0
1655890470000|2022-06-22 09:34:30|86.78|86.72|86.78|86.72|86.78|86.76|86.76|86.72|7863
1655890480000|2022-06-22 09:34:40|86.75||86.75||86.75||86.75||0
1655890490000|2022-06-22 09:34:50|||||||||6000
1655890500000|2022-06-22 09:35:00|86.76|86.73|86.84|86.79|86.85|86.8|86.76|86.73|32458
1655890510000|2022-06-22 09:35:10|86.83|86.78|86.76|86.71|86.83|86.78|86.76|86.68|6859
1655890520000|2022-06-22 09:35:20|86.74|86.68|86.76|86.68|86.76|86.69|86.74|86.67|0
1655890530000|2022-06-22 09:35:30|86.74||86.72||86.76||86.72||1
1655890540000|2022-06-22 09:35:40|86.73|86.66|86.69|86.66|86.74|86.66|86.69|86.66|1782
1655890550000|2022-06-22 09:35:50|86.68|86.67|86.71|86.66|86.75|86.69|86.68|86.66|10022
1655890560000|2022-06-22 09:36:00|86.7|86.68|86.7|86.68|86.7|86.68|86.7|86.68|229700
1655890570000|2022-06-22 09:36:10|86.71|86.74|86.76|86.74|86.79|86.74|86.71|86.68|54605
1655890580000|2022-06-22 09:36:20||86.75||86.74||86.75||86.74|0
1655890590000|2022-06-22 09:36:30|86.77|86.75|86.85|86.78|86.87|86.78|86.77|86.75|3768
1655890600000|2022-06-22 09:36:40|||||||||3000
1655890610000|2022-06-22 09:36:50|86.87|86.8|86.87|86.78|86.87|86.8|86.87|86.78|32
1655890620000|2022-06-22 09:37:00|86.92|86.79|86.93|86.87|86.95|86.87|86.92|86.79|1380
1655890630000|2022-06-22 09:37:10|86.9|86.84|86.89|86.84|86.91|86.84|86.87|86.84|23167
1655890640000|2022-06-22 09:37:20|86.88||86.87||86.89||86.87||320
1655890650000|2022-06-22 09:37:30|86.86|86.81|86.83|86.78|86.87|86.81|86.82|86.78|7037
1655890660000|2022-06-22 09:37:40|86.87|86.79|86.9|86.82|86.9|86.82|86.87|86.79|4700
1655890670000|2022-06-22 09:37:50|86.89|86.81|86.84|86.81|86.89|86.81|86.83|86.78|860
1655890680000|2022-06-22 09:38:00|86.86|86.78|86.84|86.78|86.87|86.78|86.82|86.76|316
1655890690000|2022-06-22 09:38:10|86.85|86.77|86.81|86.75|86.85|86.77|86.81|86.75|0
1655890700000|2022-06-22 09:38:20|86.83|86.76|86.85|86.77|86.88|86.8|86.81|86.76|39
1655890710000|2022-06-22 09:38:30||86.76||86.76||86.76||86.76|0
1655890720000|2022-06-22 09:38:40|86.86|86.77|86.84|86.76|86.86|86.78|86.83|86.76|0
1655890730000|2022-06-22 09:38:50|86.82|86.75|86.73|86.67|86.82|86.75|86.73|86.67|5458
1655890740000|2022-06-22 09:39:00|86.75|86.68|86.77|86.71|86.79|86.71|86.74|86.68|1419
1655890750000|2022-06-22 09:39:10|86.79|86.72|86.79|86.71|86.84|86.77|86.77|86.7|26014
1655890760000|2022-06-22 09:39:20|86.81|86.72|86.83|86.76|86.86|86.78|86.78|86.72|3159
1655890770000|2022-06-22 09:39:30|86.85|86.78|86.86|86.78|86.86|86.79|86.83|86.76|45833
1655890780000|2022-06-22 09:39:40|86.83|86.77|86.83|86.76|86.83|86.77|86.83|86.76|0
1655890790000|2022-06-22 09:39:50|86.85|86.77|86.86|86.78|86.86|86.78|86.82|86.77|0
1655890800000|2022-06-22 09:40:00|86.85|86.79|86.76|86.7|86.85|86.79|86.76|86.7|10636
1655890810000|2022-06-22 09:40:10|86.79|86.71|86.75|86.68|86.79|86.71|86.73|86.66|16732
1655890820000|2022-06-22 09:40:20|86.79|86.7|86.77|86.71|86.8|86.73|86.77|86.7|1799
1655890830000|2022-06-22 09:40:30|86.79|86.74|86.73|86.66|86.79|86.74|86.73|86.65|37
1655890840000|2022-06-22 09:40:40||86.65||86.66||86.66||86.65|0
1655890850000|2022-06-22 09:40:50|||||||||8500
1655890860000|2022-06-22 09:41:00|86.75|86.67|86.73|86.66|86.78|86.7|86.73|86.66|5392
1655890870000|2022-06-22 09:41:10||86.67||86.69||86.69||86.67|80
1655890880000|2022-06-22 09:41:20|86.74|86.71|86.6|86.52|86.76|86.74|86.6|86.51|42212
1655890890000|2022-06-22 09:41:30|86.59|86.51|86.45|86.4|86.59|86.52|86.45|86.37|51441
1655890900000|2022-06-22 09:41:40|86.46|86.41|86.52|86.46|86.52|86.46|86.43|86.4|19236
1655890910000|2022-06-22 09:41:50|86.54|86.48|86.54|86.47|86.54|86.48|86.54|86.47|0
1655890920000|2022-06-22 09:42:00||86.46||86.5||86.5||86.46|1524
1655890930000|2022-06-22 09:42:10|86.56|86.51|86.59|86.54|86.6|86.57|86.56|86.51|4800
1655890940000|2022-06-22 09:42:20|86.6|86.55|86.59|86.54|86.6|86.55|86.59|86.54|23541
1655890950000|2022-06-22 09:42:30|86.58|86.55|86.58|86.54|86.63|86.6|86.58|86.54|72058
1655890960000|2022-06-22 09:42:40|86.61|86.52|86.56|86.47|86.61|86.52|86.54|86.44|12214
1655890970000|2022-06-22 09:42:50|86.55|86.49|86.52|86.45|86.55|86.49|86.52|86.45|60526
1655890980000|2022-06-22 09:43:00|86.56|86.46|86.58|86.53|86.64|86.6|86.56|86.46|60450
1655890990000|2022-06-22 09:43:10|86.61|86.54|86.62|86.56|86.63|86.56|86.61|86.53|129
1655891000000|2022-06-22 09:43:20|86.59|86.53|86.59|86.52|86.59|86.53|86.59|86.5|23711
1655891010000|2022-06-22 09:43:30|86.57|86.5|86.56|86.48|86.57|86.5|86.56|86.46|22
1655891020000|2022-06-22 09:43:40|86.55|86.47|86.56|86.46|86.56|86.48|86.53|86.45|0
1655891030000|2022-06-22 09:43:50|86.55|86.48|86.53|86.48|86.57|86.52|86.53|86.48|0
1655891040000|2022-06-22 09:44:00||86.49||86.49||86.49||86.48|5318
1655891060000|2022-06-22 09:44:20|86.54|86.5|86.56|86.49|86.56|86.52|86.54|86.48|3992
1655891070000|2022-06-22 09:44:30|86.53|86.51|86.64|86.57|86.64|86.57|86.53|86.49|4343
1655891080000|2022-06-22 09:44:40|86.63|86.55|86.69|86.6|86.71|86.6|86.59|86.5|2399
1655891090000|2022-06-22 09:44:50|86.67|86.59|86.6|86.55|86.67|86.62|86.58|86.51|60636
1655891100000|2022-06-22 09:45:00|86.59|86.53|86.55|86.5|86.59|86.53|86.55|86.48|8484
1655891110000|2022-06-22 09:45:10|86.59|86.51|86.62|86.55|86.63|86.55|86.55|86.49|14807
1655891120000|2022-06-22 09:45:20||86.56||86.56||86.56||86.56|0
1655891130000|2022-06-22 09:45:30|86.61|86.57|86.61|86.51|86.61|86.58|86.56|86.49|16657
1655891140000|2022-06-22 09:45:40|86.57|86.53|86.57|86.49|86.57|86.53|86.57|86.49|0
1655891150000|2022-06-22 09:45:50|86.56|86.52|86.53|86.47|86.57|86.52|86.53|86.47|254
1655891160000|2022-06-22 09:46:00||86.48||86.48||86.48||86.48|935
1655891170000|2022-06-22 09:46:10|86.57|86.49|86.53|86.47|86.57|86.53|86.53|86.47|15189
1655891180000|2022-06-22 09:46:20|86.55|86.48|86.55|86.47|86.57|86.48|86.55|86.47|0
1655891190000|2022-06-22 09:46:30|86.53||86.53||86.53||86.53||0
1655891200000|2022-06-22 09:46:40|86.55|86.48|86.53|86.49|86.57|86.49|86.53|86.48|0
1655891210000|2022-06-22 09:46:50|86.52|86.48|86.53|86.48|86.53|86.48|86.52|86.48|0
1655891220000|2022-06-22 09:47:00|86.51|86.47|86.47|86.41|86.53|86.47|86.47|86.41|6865
1655891230000|2022-06-22 09:47:10|86.5|86.43|86.57|86.5|86.57|86.5|86.47|86.42|8065
1655891240000|2022-06-22 09:47:20|86.56|86.52|86.6|86.56|86.63|86.56|86.54|86.51|6692
1655891250000|2022-06-22 09:47:30|86.63|86.55|86.7|86.64|86.7|86.64|86.63|86.55|92
1655891260000|2022-06-22 09:47:40|86.69|86.62|86.66|86.58|86.69|86.62|86.65|86.58|5954
1655891270000|2022-06-22 09:47:50|86.64|86.57|86.62|86.58|86.65|86.59|86.61|86.54|100
1655891280000|2022-06-22 09:48:00|86.61|86.57|86.6|86.53|86.61|86.57|86.59|86.52|3005
1655891290000|2022-06-22 09:48:10|86.61|86.52|86.53|86.48|86.61|86.52|86.53|86.46|11
1655891300000|2022-06-22 09:48:20|86.52|86.47|86.59|86.53|86.59|86.54|86.52|86.47|4618
1655891320000|2022-06-22 09:48:40|86.58|86.54|86.59|86.54|86.59|86.54|86.58|86.53|0
1655891330000|2022-06-22 09:48:50|86.62|86.55|86.61|86.55|86.62|86.57|86.61|86.55|11619
1655891340000|2022-06-22 09:49:00|86.62|86.56|86.56|86.52|86.62|86.56|86.56|86.51|28675
1655891350000|2022-06-22 09:49:10|86.54|86.49|86.48|86.4|86.54|86.49|86.47|86.39|10303
1655891360000|2022-06-22 09:49:20|86.47|86.41|86.48|86.44|86.48|86.44|86.47|86.4|4150
1655891370000|2022-06-22 09:49:30|86.5|86.46|86.5|86.46|86.5|86.47|86.5|86.45|15829
1655891390000|2022-06-22 09:49:50|86.49|86.45|86.5|86.44|86.5|86.45|86.49|86.44|5074
1655891400000|2022-06-22 09:50:00|86.51|86.45|86.43|86.39|86.51|86.47|86.43|86.39|16172
1655891410000|2022-06-22 09:50:10|86.42|86.35|86.34|86.32|86.43|86.39|86.34|86.29|84512
1655891420000|2022-06-22 09:50:20|86.36|86.33|86.37|86.34|86.38|86.34|86.36|86.32|8740
1655891430000|2022-06-22 09:50:30|86.38|86.36|86.38|86.35|86.38|86.36|86.37|86.32|16324
1655891440000|2022-06-22 09:50:40|86.4|86.36|86.4|86.36|86.4|86.38|86.38|86.35|15024
1655891450000|2022-06-22 09:50:50|||||||||11506
1655891460000|2022-06-22 09:51:00|86.39|86.35|86.41|86.36|86.41|86.37|86.35|86.3|7074
1655891480000|2022-06-22 09:51:20|86.45|86.38|86.45|86.39|86.47|86.39|86.41|86.38|28704
1655891490000|2022-06-22 09:51:30|86.46||86.46||86.46||86.45||451
1655891500000|2022-06-22 09:51:40|86.45||86.46||86.46||86.45||0
1655891510000|2022-06-22 09:51:50|86.45|86.41|86.51|86.44|86.51|86.45|86.45|86.41|28347
1655891520000|2022-06-22 09:52:00|86.49|86.42|86.47|86.43|86.49|86.43|86.46|86.41|3765
1655891530000|2022-06-22 09:52:10|86.48|86.44|86.49|86.43|86.49|86.48|86.48|86.43|3232
1655891540000|2022-06-22 09:52:20|||||||||1451
1655891550000|2022-06-22 09:52:30|86.53|86.44|86.54|86.48|86.55|86.48|86.53|86.44|10651
1655891560000|2022-06-22 09:52:40|86.55|86.5|86.52|86.45|86.56|86.5|86.52|86.45|150
1655891570000|2022-06-22 09:52:50||86.48||86.48||86.48||86.48|150
1655891580000|2022-06-22 09:53:00|86.51|86.44|86.47|86.43|86.51|86.44|86.47|86.43|11852
1655891590000|2022-06-22 09:53:10|||||||||11000
1655891600000|2022-06-22 09:53:20|86.5|86.44|86.55|86.48|86.55|86.48|86.5|86.43|5480
1655891610000|2022-06-22 09:53:30|86.52|86.46|86.53|86.46|86.55|86.47|86.5|86.44|250
1655891620000|2022-06-22 09:53:40||86.47||86.47||86.47||86.46|0
1655891630000|2022-06-22 09:53:50|86.54|86.48|86.56|86.49|86.56|86.51|86.54|86.48|0
1655891640000|2022-06-22 09:54:00|86.55|86.5|86.56|86.51|86.56|86.53|86.55|86.5|7020
1655891650000|2022-06-22 09:54:10|86.57|86.53|86.58|86.53|86.59|86.53|86.57|86.53|9163
1655891660000|2022-06-22 09:54:20|86.59|86.54|86.64|86.59|86.65|86.59|86.59|86.54|1850
1655891670000|2022-06-22 09:54:30|86.62|86.6|86.66|86.6|86.66|86.62|86.62|86.6|4492
1655891680000|2022-06-22 09:54:40|86.69|86.61|86.67|86.62|86.69|86.64|86.65|86.6|9535
1655891690000|2022-06-22 09:54:50||86.63||86.63||86.63||86.63|229
1655891700000|2022-06-22 09:55:00|||||||||29992
1655891710000|2022-06-22 09:55:10|86.65|86.64|86.66|86.63|86.67|86.64|86.65|86.63|3013
1655891720000|2022-06-22 09:55:20|86.65|86.61|86.56|86.52|86.65|86.61|86.55|86.5|9879
1655891730000|2022-06-22 09:55:30|86.57|86.53|86.56|86.52|86.57|86.53|86.55|86.52|8267
1655891740000|2022-06-22 09:55:40|86.55|86.49|86.56|86.51|86.57|86.51|86.54|86.47|2132
1655891750000|2022-06-22 09:55:50|86.57|86.52|86.6|86.52|86.6|86.54|86.56|86.5|21513
1655891760000|2022-06-22 09:56:00|86.58|86.48|86.55|86.49|86.58|86.49|86.54|86.48|3185
1655891770000|2022-06-22 09:56:10|86.57|86.5|86.55|86.49|86.58|86.54|86.54|86.49|4946
1655891780000|2022-06-22 09:56:20|86.56|86.5|86.58|86.5|86.58|86.51|86.56|86.5|4615
1655891790000|2022-06-22 09:56:30||86.53||86.52||86.54||86.5|0
1655891800000|2022-06-22 09:56:40|86.6|86.53|86.6|86.56|86.6|86.56|86.6|86.53|4782
1655891810000|2022-06-22 09:56:50|86.61|86.57|86.65|86.61|86.65|86.61|86.61|86.57|14386
1655891820000|2022-06-22 09:57:00||86.59||86.61||86.62||86.59|25243
1655891830000|2022-06-22 09:57:10|86.64|86.62|86.57|86.54|86.64|86.62|86.57|86.54|9774
1655891840000|2022-06-22 09:57:20|86.58|86.51|86.52|86.47|86.6|86.51|86.52|86.44|2287
1655891850000|2022-06-22 09:57:30|86.53|86.45|86.5|86.47|86.54|86.5|86.49|86.43|28306
1655891860000|2022-06-22 09:57:40||86.46||86.46||86.46||86.46|2000
1655891870000|2022-06-22 09:57:50|86.49|86.47|86.5|86.44|86.5|86.47|86.48|86.43|4939
1655891880000|2022-06-22 09:58:00||86.43||86.46||86.46||86.43|100
1655891890000|2022-06-22 09:58:10||86.44||86.44||86.45||86.44|626
1655891900000|2022-06-22 09:58:20|86.49|86.43|86.49|86.43|86.5|86.46|86.49|86.43|1274
1655891910000|2022-06-22 09:58:30|86.5|86.44|86.49|86.44|86.5|86.45|86.49|86.43|4252
1655891920000|2022-06-22 09:58:40|86.48|86.43|86.45|86.42|86.48|86.43|86.43|86.37|25230
1655891930000|2022-06-22 09:58:50|86.46|86.39|86.45|86.44|86.5|86.45|86.45|86.39|26886
1655891940000|2022-06-22 09:59:00|86.48|86.43|86.48|86.45|86.5|86.45|86.45|86.41|12051
1655891950000|2022-06-22 09:59:10|86.47|86.43|86.47|86.43|86.47|86.43|86.47|86.43|0
1655891960000|2022-06-22 09:59:20|86.48||86.48||86.48||86.48||25
1655891970000|2022-06-22 09:59:30||86.44||86.46||86.46||86.43|0
1655891980000|2022-06-22 09:59:40|86.5|86.45|86.51|86.45|86.51|86.48|86.5|86.43|10887
1655891990000|2022-06-22 09:59:50|86.5|86.46|86.5|86.45|86.51|86.46|86.48|86.45|5758
1655892010000|2022-06-22 10:00:10|86.47|86.42|86.38|86.35|86.47|86.42|86.38|86.35|3417
1655892020000|2022-06-22 10:00:20|86.41|86.36|86.41|86.35|86.45|86.39|86.41|86.35|7154
1655892030000|2022-06-22 10:00:30|86.4|86.32|86.39|86.34|86.4|86.34|86.35|86.28|16412
1655892040000|2022-06-22 10:00:40|86.38||86.38||86.38||86.38||11403
1655892050000|2022-06-22 10:00:50|86.39|86.35|86.39|86.37|86.39|86.37|86.39|86.35|1
1655892060000|2022-06-22 10:01:00|86.42|86.35|86.43|86.39|86.43|86.41|86.41|86.35|19134
1655892070000|2022-06-22 10:01:10|86.45|86.4|86.48|86.45|86.48|86.45|86.45|86.4|6260
1655892080000|2022-06-22 10:01:20||86.44||86.44||86.45||86.43|0
1655892090000|2022-06-22 10:01:30|86.51|86.45|86.56|86.5|86.59|86.53|86.47|86.43|32608
1655892100000|2022-06-22 10:01:40|86.55|86.49|86.54|86.46|86.56|86.49|86.52|86.46|2029
1655892110000|2022-06-22 10:01:50|86.52|86.47|86.52|86.47|86.52|86.47|86.52|86.47|0
1655892120000|2022-06-22 10:02:00||86.46||86.46||86.46||86.46|5741
1655892130000|2022-06-22 10:02:10|86.51|86.45|86.49|86.41|86.51|86.45|86.48|86.41|0
1655892140000|2022-06-22 10:02:20|86.5|86.42|86.47|86.41|86.5|86.46|86.47|86.41|0
1655892150000|2022-06-22 10:02:30|86.48|86.42|86.49|86.46|86.49|86.46|86.48|86.42|2500
1655892160000|2022-06-22 10:02:40|86.48|86.43|86.5|86.46|86.5|86.46|86.48|86.42|9191
1655892170000|2022-06-22 10:02:50||86.44||86.45||86.48||86.44|0
1655892180000|2022-06-22 10:03:00|86.49|86.44|86.5|86.42|86.5|86.44|86.48|86.41|0
1655892190000|2022-06-22 10:03:10|86.49|86.43|86.49|86.44|86.49|86.46|86.49|86.43|1610
1655892200000|2022-06-22 10:03:20|86.5|86.45|86.51|86.45|86.55|86.5|86.5|86.45|889
1655892210000|2022-06-22 10:03:30|86.53|86.46|86.56|86.5|86.58|86.51|86.53|86.46|3579
1655892220000|2022-06-22 10:03:40|86.57|86.51|86.61|86.54|86.63|86.56|86.56|86.48|532
1655892230000|2022-06-22 10:03:50|86.6|86.51|86.59|86.52|86.61|86.53|86.57|86.5|1827
1655892240000|2022-06-22 10:04:00|86.57|86.51|86.57|86.52|86.57|86.52|86.56|86.5|2404
1655892250000|2022-06-22 10:04:10|86.59|86.51|86.6|86.54|86.62|86.56|86.59|86.51|4502
1655892260000|2022-06-22 10:04:20|86.62|86.55|86.69|86.61|86.69|86.61|86.61|86.55|3040
1655892270000|2022-06-22 10:04:30|86.68|86.6|86.67|86.61|86.7|86.62|86.64|86.58|488
1655892280000|2022-06-22 10:04:40|86.68|86.62|86.62|86.57|86.68|86.63|86.62|86.57|13049
1655892290000|2022-06-22 10:04:50|86.63|86.58|86.62|86.57|86.63|86.58|86.62|86.57|16144
1655892300000|2022-06-22 10:05:00|86.63|86.58|86.63|86.59|86.65|86.61|86.63|86.58|5194
1655892320000|2022-06-22 10:05:20|86.65|86.61|86.65|86.6|86.65|86.62|86.65|86.59|2166
1655892330000|2022-06-22 10:05:30|86.66|86.62|86.63|86.59|86.71|86.64|86.63|86.59|2563
1655892340000|2022-06-22 10:05:40|86.64|86.57|86.64|86.58|86.64|86.59|86.64|86.57|18
1655892350000|2022-06-22 10:05:50|86.62|86.57|86.61|86.57|86.63|86.57|86.61|86.57|0
1655892360000|2022-06-22 10:06:00|86.6|86.55|86.51|86.46|86.6|86.55|86.5|86.43|12580
1655892370000|2022-06-22 10:06:10|86.49|86.44|86.51|86.47|86.51|86.49|86.49|86.43|5467
1655892380000|2022-06-22 10:06:20|86.52|86.48|86.54|86.49|86.54|86.5|86.52|86.48|9413
1655892390000|2022-06-22 10:06:30|86.51|86.48|86.54|86.49|86.54|86.49|86.51|86.46|318
1655892400000|2022-06-22 10:06:40||86.5||86.51||86.51||86.49|0
1655892410000|2022-06-22 10:06:50||86.52||86.52||86.52||86.51|1158
1655892420000|2022-06-22 10:07:00|86.56||86.56||86.56||86.56||527
1655892430000|2022-06-22 10:07:10|86.55||86.56||86.56||86.55||0
1655892440000|2022-06-22 10:07:20|||||||||579
1655892450000|2022-06-22 10:07:30|86.57|86.56|86.56|86.52|86.6|86.56|86.52|86.47|14206
1655892460000|2022-06-22 10:07:40|86.58|86.53|86.63|86.57|86.64|86.57|86.58|86.53|5294
1655892470000|2022-06-22 10:07:50|86.64|86.58|86.67|86.6|86.7|86.63|86.63|86.58|625
1655892480000|2022-06-22 10:08:00|86.68|86.61|86.67|86.61|86.75|86.67|86.67|86.6|4168
1655892490000|2022-06-22 10:08:10|86.68|86.6|86.66|86.63|86.7|86.68|86.64|86.57|45746
1655892510000|2022-06-22 10:08:30|86.69|86.65|86.66|86.6|86.69|86.65|86.66|86.59|5331
1655892520000|2022-06-22 10:08:40|86.65|86.59|86.66|86.61|86.66|86.61|86.64|86.57|1459
1655892540000|2022-06-22 10:09:00||86.59||86.59||86.62||86.59|809
1655892550000|2022-06-22 10:09:10|86.65|86.58|86.66|86.59|86.66|86.6|86.65|86.57|0
1655892560000|2022-06-22 10:09:20||86.6||86.6||86.62||86.6|0
1655892580000|2022-06-22 10:09:40|86.67|86.63|86.66|86.64|86.69|86.64|86.66|86.6|24235
1655892590000|2022-06-22 10:09:50|86.69|86.62|86.69|86.62|86.69|86.65|86.68|86.62|1007
1655892600000|2022-06-22 10:10:00|86.68|86.63|86.66|86.62|86.68|86.63|86.61|86.57|7963
1655892610000|2022-06-22 10:10:10|86.68|86.64|86.69|86.62|86.69|86.64|86.68|86.6|13222
1655892620000|2022-06-22 10:10:20|86.68|86.61|86.69|86.65|86.69|86.66|86.68|86.61|0
1655892630000|2022-06-22 10:10:30|86.72|86.67|86.79|86.72|86.79|86.73|86.72|86.65|23647
1655892640000|2022-06-22 10:10:40|86.78|86.73|86.78|86.7|86.79|86.73|86.73|86.65|0
1655892650000|2022-06-22 10:10:50|86.77|86.69|86.78|86.71|86.78|86.71|86.75|86.67|11469
1655892660000|2022-06-22 10:11:00|86.77|86.7|86.78|86.71|86.78|86.71|86.77|86.69|826
1655892670000|2022-06-22 10:11:10|86.79|86.72|86.79|86.73|86.79|86.74|86.79|86.72|0
1655892680000|2022-06-22 10:11:20||86.74||86.72||86.74||86.72|1050
1655892690000|2022-06-22 10:11:30|86.78|86.74|86.78|86.72|86.78|86.74|86.78|86.72|0
1655892700000|2022-06-22 10:11:40|86.77|86.73|86.78|86.73|86.78|86.73|86.77|86.72|8124
1655892710000|2022-06-22 10:11:50|86.77|86.72|86.72|86.66|86.77|86.72|86.7|86.65|14738
1655892730000|2022-06-22 10:12:10|86.73|86.67|86.79|86.73|86.79|86.73|86.73|86.67|3148
1655892740000|2022-06-22 10:12:20|86.78|86.72|86.78|86.73|86.79|86.74|86.78|86.72|0
1655892750000|2022-06-22 10:12:30|86.79|86.72|86.76|86.69|86.79|86.72|86.73|86.65|1141
1655892760000|2022-06-22 10:12:40|86.77|86.68|86.77|86.69|86.77|86.69|86.73|86.68|0
1655892770000|2022-06-22 10:12:50|86.79|86.7|86.77|86.7|86.79|86.74|86.77|86.7|6332
1655892780000|2022-06-22 10:13:00|86.78|86.71|86.78|86.73|86.78|86.73|86.76|86.71|13000
1655892790000|2022-06-22 10:13:10|86.77|86.72|86.78|86.73|86.78|86.74|86.77|86.72|4651
1655892800000|2022-06-22 10:13:20||86.72||86.72||86.72||86.72|2250
1655892810000|2022-06-22 10:13:30||86.74||86.74||86.74||86.74|62
1655892830000|2022-06-22 10:13:50|86.77||86.78||86.78||86.77||0
1655892840000|2022-06-22 10:14:00|86.77||86.78||86.78||86.77||12881
1655892860000|2022-06-22 10:14:20|86.77|86.72|86.79|86.74|86.79|86.76|86.75|86.7|7246
1655892880000|2022-06-22 10:14:40|86.78|86.75|86.78|86.75|86.78|86.75|86.78|86.75|0
1655892890000|2022-06-22 10:14:50||86.77||86.74||86.77||86.74|2843
1655892900000|2022-06-22 10:15:00|86.77|86.75|86.78|86.74|86.78|86.75|86.77|86.74|1560
1655892930000|2022-06-22 10:15:30|86.79|86.75|86.83|86.77|86.83|86.79|86.79|86.75|7909
1655892940000|2022-06-22 10:15:40|86.81|86.76|86.8|86.75|86.83|86.76|86.8|86.75|0
1655892960000|2022-06-22 10:16:00|86.79|86.74|86.74|86.7|86.79|86.74|86.74|86.69|2423
1655892970000|2022-06-22 10:16:10|86.73|86.69|86.66|86.64|86.74|86.69|86.66|86.61|3182
1655892980000|2022-06-22 10:16:20|86.69|86.65|86.66|86.62|86.69|86.66|86.66|86.62|14902
1655892990000|2022-06-22 10:16:30|86.69|86.63|86.69|86.63|86.69|86.67|86.67|86.6|1001
1655893000000|2022-06-22 10:16:40|86.67|86.64|86.72|86.68|86.72|86.68|86.67|86.64|4849
1655893010000|2022-06-22 10:16:50||86.67||86.67||86.67||86.67|0
1655893020000|2022-06-22 10:17:00|86.71||86.72||86.72||86.7||0
1655893030000|2022-06-22 10:17:10|86.71|86.65|86.7|86.64|86.72|86.65|86.7|86.64|0
1655893040000|2022-06-22 10:17:20|86.71|86.65|86.76|86.73|86.79|86.73|86.71|86.65|42753
1655893050000|2022-06-22 10:17:30||86.72||86.72||86.72||86.71|101
1655893060000|2022-06-22 10:17:40||86.73||86.71||86.74||86.71|0
1655893070000|2022-06-22 10:17:50|||||||||158
1655893080000|2022-06-22 10:18:00|86.75|86.72|86.76|86.72|86.76|86.72|86.74|86.71|9
1655893100000|2022-06-22 10:18:20||86.71||86.71||86.71||86.71|5000
1655893110000|2022-06-22 10:18:30|86.75|86.7|86.74|86.72|86.76|86.72|86.73|86.68|0
1655893120000|2022-06-22 10:18:40|86.73|86.69|86.75|86.71|86.76|86.71|86.7|86.64|16908
1655893130000|2022-06-22 10:18:50|86.74|86.68|86.71|86.65|86.74|86.68|86.7|86.64|700
1655893140000|2022-06-22 10:19:00|86.72|86.67|86.7|86.64|86.73|86.69|86.69|86.64|3000
1655893150000|2022-06-22 10:19:10||86.65||86.66||86.66||86.65|0
1655893160000|2022-06-22 10:19:20|86.71|86.65|86.72|86.68|86.73|86.7|86.71|86.65|39857
1655893170000|2022-06-22 10:19:30|86.71||86.71||86.71||86.71||0
1655893180000|2022-06-22 10:19:40|86.72||86.72||86.72||86.72||9000
1655893190000|2022-06-22 10:19:50||86.69||86.69||86.69||86.69|0
1655893200000|2022-06-22 10:20:00|86.75|86.7|86.76|86.7|86.77|86.74|86.73|86.68|12769
1655893210000|2022-06-22 10:20:10|86.74|86.71|86.75|86.71|86.75|86.71|86.73|86.71|2506
1655893250000|2022-06-22 10:20:50|86.76|86.72|86.79|86.76|86.79|86.76|86.76|86.72|8678
1655893260000|2022-06-22 10:21:00|86.78|86.73|86.78|86.73|86.79|86.74|86.77|86.73|1815
1655893270000|2022-06-22 10:21:10|86.76|86.74|86.79|86.76|86.79|86.76|86.76|86.73|3000
1655893280000|2022-06-22 10:21:20|86.82|86.75|86.83|86.77|86.86|86.8|86.82|86.75|398
1655893290000|2022-06-22 10:21:30|86.84|86.78|86.84|86.8|86.85|86.81|86.84|86.78|2568
1655893300000|2022-06-22 10:21:40||86.78||86.79||86.8||86.77|5
1655893310000|2022-06-22 10:21:50|86.83|86.78|86.82|86.78|86.83|86.8|86.8|86.78|10911
1655893320000|2022-06-22 10:22:00|86.81|86.76|86.81|86.76|86.83|86.76|86.79|86.75|1201
1655893330000|2022-06-22 10:22:10||86.75||86.76||86.76||86.75|0
1655893340000|2022-06-22 10:22:20||86.75||86.76||86.76||86.75|0
1655893360000|2022-06-22 10:22:40|||||||||3000
1655893370000|2022-06-22 10:22:50|86.82|86.77|86.81|86.76|86.83|86.78|86.81|86.76|0
1655893380000|2022-06-22 10:23:00|86.8|86.77|86.81|86.78|86.84|86.83|86.8|86.77|40265
1655893390000|2022-06-22 10:23:10|||||||||595
1655893400000|2022-06-22 10:23:20|86.8|86.77|86.81|86.78|86.81|86.79|86.8|86.77|13133
1655893410000|2022-06-22 10:23:30|86.82|86.82|86.81|86.78|86.84|86.82|86.81|86.78|27931
1655893420000|2022-06-22 10:23:40|||||||||7003
1655893440000|2022-06-22 10:24:00|86.83|86.8|86.73|86.68|86.84|86.8|86.73|86.68|32457
1655893450000|2022-06-22 10:24:10|86.71|86.67|86.69|86.63|86.73|86.68|86.67|86.62|13066
1655893460000|2022-06-22 10:24:20|86.67|86.64|86.66|86.61|86.67|86.66|86.66|86.61|7386
1655893470000|2022-06-22 10:24:30||86.62||86.62||86.62||86.62|0
1655893490000|2022-06-22 10:24:50|86.67|86.63|86.68|86.65|86.69|86.67|86.67|86.63|10845
1655893500000|2022-06-22 10:25:00|86.69|86.66|86.7|86.64|86.73|86.68|86.67|86.63|18008
1655893510000|2022-06-22 10:25:10||86.65||86.65||86.65||86.64|90
1655893520000|2022-06-22 10:25:20|86.69|86.64|86.64|86.61|86.69|86.64|86.64|86.61|15428
1655893530000|2022-06-22 10:25:30|86.65|86.62|86.64|86.62|86.65|86.62|86.64|86.62|3
1655893540000|2022-06-22 10:25:40|86.63|86.61|86.65|86.63|86.65|86.63|86.63|86.59|12188
1655893550000|2022-06-22 10:25:50|86.67|86.64|86.64|86.63|86.69|86.64|86.64|86.63|8964
1655893560000|2022-06-22 10:26:00|86.62|86.61|86.61|86.56|86.64|86.61|86.57|86.54|15695
1655893570000|2022-06-22 10:26:10|86.59|86.57|86.59|86.53|86.61|86.57|86.59|86.53|20577
1655893580000|2022-06-22 10:26:20|86.6|86.54|86.6|86.56|86.6|86.56|86.6|86.54|0
1655893590000|2022-06-22 10:26:30|86.61|86.57|86.63|86.58|86.63|86.6|86.61|86.55|18380
1655893600000|2022-06-22 10:26:40|86.62|86.59|86.62|86.56|86.62|86.59|86.62|86.56|1791
1655893610000|2022-06-22 10:26:50||86.57||86.57||86.57||86.57|2512
1655893620000|2022-06-22 10:27:00|86.61|86.56|86.58|86.55|86.61|86.6|86.58|86.55|10900
1655893630000|2022-06-22 10:27:10|86.57|86.53|86.55|86.52|86.57|86.53|86.51|86.47|54738
1655893640000|2022-06-22 10:27:20|86.54|86.53|86.54|86.49|86.54|86.53|86.54|86.49|2972
1655893650000|2022-06-22 10:27:30|86.53||86.53||86.53||86.53||0
1655893660000|2022-06-22 10:27:40|86.54|86.47|86.49|86.45|86.54|86.47|86.49|86.45|2600
1655893670000|2022-06-22 10:27:50|86.51|86.47|86.55|86.51|86.55|86.51|86.5|86.47|3458
1655893680000|2022-06-22 10:28:00||86.52||86.53||86.53||86.52|2890
1655893700000|2022-06-22 10:28:20||86.51||86.51||86.51||86.5|4560
1655893720000|2022-06-22 10:28:40|86.54|86.49|86.5|86.44|86.55|86.49|86.5|86.44|1588
1655893730000|2022-06-22 10:28:50|86.51|86.46|86.51|86.48|86.51|86.48|86.5|86.46|16694
1655893740000|2022-06-22 10:29:00|86.52|86.49|86.55|86.52|86.55|86.52|86.52|86.48|29452
1655893750000|2022-06-22 10:29:10|86.56|86.53|86.6|86.56|86.61|86.58|86.56|86.53|7766
1655893760000|2022-06-22 10:29:20|86.61|86.58|86.71|86.66|86.72|86.66|86.59|86.55|9499
1655893770000|2022-06-22 10:29:30|86.7|86.67|86.72|86.68|86.75|86.69|86.7|86.67|1954
1655893780000|2022-06-22 10:29:40|86.74|86.7|86.75|86.71|86.77|86.71|86.74|86.7|5186
1655893790000|2022-06-22 10:29:50|86.74|86.69|86.8|86.74|86.83|86.76|86.72|86.68|4257
1655893800000|2022-06-22 10:30:00|86.81|86.75|86.82|86.77|86.83|86.78|86.81|86.75|5887
1655893810000|2022-06-22 10:30:10|86.81|86.78|86.8|86.75|86.81|86.78|86.79|86.73|4302
1655893820000|2022-06-22 10:30:20|86.81||86.79||86.81||86.79||0
1655893830000|2022-06-22 10:30:30|86.78|86.74|86.76|86.7|86.78|86.74|86.76|86.69|18835
1655893840000|2022-06-22 10:30:40|86.75|86.69|86.76|86.69|86.76|86.7|86.75|86.68|0
1655893850000|2022-06-22 10:30:50|86.75|86.68|86.75|86.7|86.76|86.7|86.73|86.68|0
1655893860000|2022-06-22 10:31:00|86.73||86.72||86.75||86.72||0
1655893880000|2022-06-22 10:31:20|||||||||3000
1655893890000|2022-06-22 10:31:30|86.75|86.71|86.79|86.75|86.82|86.76|86.75|86.71|37342
1655893900000|2022-06-22 10:31:40|86.8|86.76|86.8|86.78|86.8|86.78|86.8|86.75|7296
1655893910000|2022-06-22 10:31:50|86.81|86.79|86.82|86.79|86.82|86.79|86.81|86.79|4122
1655893920000|2022-06-22 10:32:00|||||||||2000
1655893930000|2022-06-22 10:32:10|||||||||10
1655893940000|2022-06-22 10:32:20|||||||||12278
1655893950000|2022-06-22 10:32:30|86.83|86.82|86.83|86.79|86.83|86.82|86.83|86.79|10040
1655893960000|2022-06-22 10:32:40|86.85|86.81|86.85|86.82|86.85|86.82|86.85|86.81|3594
1655893980000|2022-06-22 10:33:00|86.84|86.79|86.82|86.77|86.84|86.79|86.82|86.75|17853
1655893990000|2022-06-22 10:33:10||86.78||86.77||86.78||86.77|138
1655894000000|2022-06-22 10:33:20|86.8|86.75|86.79|86.72|86.8|86.75|86.75|86.72|4002
1655894010000|2022-06-22 10:33:30|86.78|86.73|86.78|86.72|86.78|86.73|86.78|86.72|0
1655894020000|2022-06-22 10:33:40|86.74||86.78||86.78||86.74||2883
1655894040000|2022-06-22 10:34:00|86.76|86.7|86.66|86.64|86.76|86.7|86.66|86.61|3735
1655894050000|2022-06-22 10:34:10|86.68||86.68||86.68||86.66||20039
1655894060000|2022-06-22 10:34:20|||||||||3
1655894070000|2022-06-22 10:34:30|86.69|86.65|86.69|86.66|86.69|86.66|86.69|86.65|613
1655894080000|2022-06-22 10:34:40|86.71|86.68|86.71|86.68|86.72|86.68|86.71|86.68|12270
1655894090000|2022-06-22 10:34:50||86.69||86.69||86.69||86.66|0
1655894100000|2022-06-22 10:35:00||86.67||86.67||86.69||86.66|1300
1655894110000|2022-06-22 10:35:10|86.72|86.72|86.75|86.72|86.75|86.72|86.72|86.72|4213
1655894120000|2022-06-22 10:35:20|86.76|86.73|86.8|86.75|86.81|86.76|86.76|86.73|356
1655894130000|2022-06-22 10:35:30|86.81|86.76|86.86|86.81|86.88|86.83|86.81|86.76|13099
1655894140000|2022-06-22 10:35:40|86.87|86.82|86.91|86.85|86.91|86.85|86.87|86.81|0
1655894150000|2022-06-22 10:35:50|86.89|86.84|86.89|86.85|86.91|86.9|86.89|86.83|50421
1655894160000|2022-06-22 10:36:00|86.88|86.83|86.87|86.83|86.88|86.84|86.86|86.8|4550
1655894170000|2022-06-22 10:36:10|||||||||11
1655894180000|2022-06-22 10:36:20|||||||||5000
1655894200000|2022-06-22 10:36:40|86.86|86.8|86.85|86.79|86.87|86.83|86.82|86.79|25843
1655894210000|2022-06-22 10:36:50|86.84|86.8|86.83|86.8|86.84|86.8|86.83|86.8|0
1655894220000|2022-06-22 10:37:00|86.82|86.79|86.82|86.8|86.82|86.8|86.82|86.79|3
1655894230000|2022-06-22 10:37:10|86.81|86.79|86.82|86.79|86.82|86.79|86.81|86.76|17941
1655894240000|2022-06-22 10:37:20|86.83|86.8|86.82|86.79|86.84|86.81|86.8|86.75|13236
1655894250000|2022-06-22 10:37:30|86.81|86.77|86.81|86.79|86.82|86.79|86.78|86.72|12317
1655894270000|2022-06-22 10:37:50|86.8|86.76|86.75|86.7|86.8|86.76|86.72|86.66|4612
1655894280000|2022-06-22 10:38:00|86.76|86.71|86.75|86.7|86.77|86.71|86.75|86.7|0
1655894290000|2022-06-22 10:38:10|86.76|86.72|86.67|86.63|86.76|86.72|86.67|86.62|3713
1655894300000|2022-06-22 10:38:20|86.66|86.62|86.66|86.61|86.66|86.62|86.64|86.58|25437
1655894310000|2022-06-22 10:38:30|86.67||86.67||86.67||86.67||2308
1655894320000|2022-06-22 10:38:40|86.66|86.6|86.65|86.59|86.66|86.6|86.64|86.58|0
1655894330000|2022-06-22 10:38:50|86.66|86.62|86.64|86.61|86.66|86.62|86.64|86.6|4519
1655894340000|2022-06-22 10:39:00|86.66|86.63|86.66|86.63|86.66|86.63|86.66|86.61|706
1655894360000|2022-06-22 10:39:20|86.67|86.64|86.73|86.69|86.79|86.73|86.67|86.64|69946
1655894370000|2022-06-22 10:39:30|86.74|86.7|86.75|86.7|86.75|86.7|86.74|86.7|0
1655894380000|2022-06-22 10:39:40|86.76|86.71|86.81|86.77|86.84|86.79|86.76|86.7|15201
1655894390000|2022-06-22 10:39:50|86.8|86.76|86.72|86.65|86.8|86.76|86.71|86.65|14657
1655894400000|2022-06-22 10:40:00|86.71|86.66|86.71|86.65|86.71|86.67|86.71|86.65|0
1655894410000|2022-06-22 10:40:10|86.7|86.66|86.7|86.68|86.7|86.68|86.7|86.66|0
1655894420000|2022-06-22 10:40:20|86.71|86.66|86.72|86.68|86.72|86.69|86.71|86.65|22850
1655894430000|2022-06-22 10:40:30|86.71|86.69|86.71|86.69|86.71|86.69|86.71|86.69|0
1655894440000|2022-06-22 10:40:40||86.68||86.68||86.68||86.68|4901
1655894480000|2022-06-22 10:41:20|86.7|86.66|86.7|86.66|86.71|86.68|86.69|86.65|14703
1655894490000|2022-06-22 10:41:30|86.71|86.68|86.71|86.69|86.71|86.69|86.7|86.68|18484
1655894500000|2022-06-22 10:41:40|86.72|86.7|86.72|86.7|86.74|86.72|86.71|86.7|1991
1655894510000|2022-06-22 10:41:50|86.71|86.71|86.71|86.68|86.71|86.71|86.71|86.65|3499
1655894530000|2022-06-22 10:42:10|86.7|86.66|86.69|86.66|86.71|86.68|86.69|86.66|31497
1655894540000|2022-06-22 10:42:20|86.7|86.7|86.69|86.66|86.71|86.7|86.69|86.66|22885
1655894550000|2022-06-22 10:42:30|||||||||447
1655894560000|2022-06-22 10:42:40|86.68|86.64|86.67|86.64|86.68|86.64|86.66|86.63|3696
1655894580000|2022-06-22 10:43:00||86.65||86.63||86.65||86.63|5193
1655894600000|2022-06-22 10:43:20|86.66||86.66||86.66||86.66||0
1655894610000|2022-06-22 10:43:30|86.64|86.61|86.65|86.64|86.65|86.64|86.62|86.59|16334
1655894620000|2022-06-22 10:43:40||86.63||86.63||86.63||86.63|513
1655894630000|2022-06-22 10:43:50|86.66|86.64|86.68|86.65|86.68|86.65|86.66|86.64|22797
1655894640000|2022-06-22 10:44:00|86.69|86.66|86.73|86.7|86.73|86.7|86.69|86.66|12088
1655894650000|2022-06-22 10:44:10||86.71||86.7||86.72||86.7|5728
1655894660000|2022-06-22 10:44:20|86.75|86.72|86.76|86.72|86.76|86.72|86.73|86.71|1092
1655894670000|2022-06-22 10:44:30|86.75|86.71|86.75|86.71|86.76|86.71|86.75|86.71|0
1655894680000|2022-06-22 10:44:40|86.74|86.69|86.69|86.64|86.74|86.7|86.69|86.64|3305
1655894690000|2022-06-22 10:44:50|86.68||86.67||86.68||86.67||206
1655894700000|2022-06-22 10:45:00|86.66|86.62|86.64|86.6|86.66|86.62|86.63|86.6|15798
1655894710000|2022-06-22 10:45:10|86.65|86.61|86.65|86.61|86.65|86.61|86.65|86.61|13003
1655894720000|2022-06-22 10:45:20|86.64|86.59|86.66|86.62|86.67|86.64|86.64|86.59|14937
1655894730000|2022-06-22 10:45:30|86.67|86.65|86.68|86.65|86.68|86.65|86.67|86.65|4792
1655894740000|2022-06-22 10:45:40|86.7|86.68|86.71|86.68|86.72|86.68|86.7|86.68|11263
1655894750000|2022-06-22 10:45:50|||||||||5462
1655894760000|2022-06-22 10:46:00|86.72|86.69|86.71|86.69|86.72|86.7|86.71|86.68|3284
1655894770000|2022-06-22 10:46:10||86.68||86.69||86.69||86.68|115
1655894800000|2022-06-22 10:46:40|86.7|86.68|86.71|86.69|86.71|86.69|86.69|86.64|3103
1655894810000|2022-06-22 10:46:50|86.72|86.7|86.76|86.72|86.78|86.73|86.72|86.69|27185
1655894820000|2022-06-22 10:47:00|||||||||2287
1655894830000|2022-06-22 10:47:10|86.75|86.71|86.67|86.63|86.75|86.71|86.64|86.59|31166
1655894840000|2022-06-22 10:47:20|86.7|86.62|86.67|86.64|86.7|86.66|86.67|86.62|4564
1655894850000|2022-06-22 10:47:30|86.66|86.63|86.66|86.63|86.66|86.63|86.63|86.6|4960
1655894860000|2022-06-22 10:47:40|86.65|86.62|86.67|86.64|86.67|86.64|86.64|86.61|4769
1655894870000|2022-06-22 10:47:50|86.63|86.65|86.68|86.66|86.68|86.66|86.63|86.61|42534
1655894900000|2022-06-22 10:48:20|86.7|86.67|86.7|86.67|86.7|86.68|86.69|86.64|8047
1655894920000|2022-06-22 10:48:40|||||||||231
1655894930000|2022-06-22 10:48:50|||||||||1078
1655894940000|2022-06-22 10:49:00|86.69|86.65|86.65|86.61|86.69|86.65|86.64|86.59|3633
1655894950000|2022-06-22 10:49:10|86.66|86.63|86.65|86.63|86.66|86.63|86.65|86.63|0
1655894980000|2022-06-22 10:49:40|||||||||13000
1655895000000|2022-06-22 10:50:00|86.64|86.6|86.59|86.55|86.64|86.6|86.58|86.55|10635
1655895010000|2022-06-22 10:50:10|86.61|86.56|86.63|86.59|86.64|86.59|86.61|86.56|23904
1655895020000|2022-06-22 10:50:20|86.62|86.58|86.62|86.6|86.62|86.6|86.61|86.58|1726
1655895030000|2022-06-22 10:50:30|86.61|86.58|86.55|86.5|86.61|86.58|86.55|86.5|22894
1655895040000|2022-06-22 10:50:40|86.56|86.52|86.57|86.51|86.57|86.52|86.55|86.5|7603
1655895050000|2022-06-22 10:50:50|86.55|86.52|86.54|86.5|86.55|86.53|86.54|86.5|18
1655895060000|2022-06-22 10:51:00|86.53|86.48|86.41|86.36|86.53|86.48|86.41|86.36|10733
1655895070000|2022-06-22 10:51:10|86.39|86.37|86.4|86.36|86.45|86.39|86.38|86.32|28245
1655895080000|2022-06-22 10:51:20|86.42|86.37|86.47|86.42|86.47|86.42|86.42|86.37|11569
1655895090000|2022-06-22 10:51:30|86.45|86.41|86.42|86.38|86.45|86.41|86.4|86.36|5684
1655895100000|2022-06-22 10:51:40|86.41|86.36|86.4|86.37|86.42|86.37|86.4|86.36|401
1655895110000|2022-06-22 10:51:50|86.44|86.38|86.45|86.39|86.45|86.39|86.44|86.37|15
1655895120000|2022-06-22 10:52:00|86.43|86.41|86.43|86.41|86.43|86.41|86.43|86.41|4619
1655895130000|2022-06-22 10:52:10|86.41|86.4|86.37|86.3|86.41|86.4|86.37|86.3|5170
1655895140000|2022-06-22 10:52:20|86.38|86.31|86.37|86.31|86.39|86.33|86.37|86.3|230
1655895150000|2022-06-22 10:52:30|86.36|86.3|86.33|86.28|86.37|86.3|86.33|86.28|0
1655895160000|2022-06-22 10:52:40|86.34|86.29|86.35|86.31|86.35|86.32|86.34|86.28|6725
1655895170000|2022-06-22 10:52:50|86.34|86.32|86.38|86.34|86.42|86.37|86.34|86.32|11373
1655895180000|2022-06-22 10:53:00|86.37|86.32|86.37|86.32|86.38|86.32|86.35|86.28|2481
1655895190000|2022-06-22 10:53:10|||||||||28774
1655895200000|2022-06-22 10:53:20|86.38|86.33|86.38|86.34|86.38|86.34|86.37|86.33|142
1655895210000|2022-06-22 10:53:30|86.37||86.38||86.38||86.37||0
1655895220000|2022-06-22 10:53:40|86.39|86.4|86.47|86.42|86.47|86.42|86.39|86.36|28574
1655895230000|2022-06-22 10:53:50|||||||||12
1655895240000|2022-06-22 10:54:00|86.48|86.43|86.49|86.43|86.49|86.43|86.48|86.43|0
1655895250000|2022-06-22 10:54:10|86.47||86.49||86.49||86.47||0
1655895260000|2022-06-22 10:54:20||86.44||86.44||86.44||86.44|0
1655895270000|2022-06-22 10:54:30|86.51|86.45|86.54|86.49|86.54|86.49|86.51|86.45|1198
1655895280000|2022-06-22 10:54:40|86.53|86.46|86.5|86.45|86.53|86.46|86.5|86.45|18
1655895300000|2022-06-22 10:55:00|||||||||6488
1655895340000|2022-06-22 10:55:40||86.46||86.46||86.46||86.46|687
1655895350000|2022-06-22 10:55:50|86.49|86.45|86.48|86.42|86.5|86.45|86.45|86.41|3678
1655895360000|2022-06-22 10:56:00|86.49|86.43|86.49|86.45|86.49|86.45|86.49|86.43|729
1655895370000|2022-06-22 10:56:10|86.48|86.43|86.46|86.41|86.48|86.44|86.45|86.41|100
1655895380000|2022-06-22 10:56:20|86.44|86.42|86.45|86.41|86.47|86.42|86.44|86.41|2600
1655895390000|2022-06-22 10:56:30|||||||||11565
1655895400000|2022-06-22 10:56:40|||||||||910
1655895410000|2022-06-22 10:56:50|86.48|86.42|86.48|86.45|86.51|86.45|86.48|86.42|5714
1655895420000|2022-06-22 10:57:00||86.47||86.46||86.47||86.45|2915
1655895430000|2022-06-22 10:57:10|86.51|86.47|86.53|86.48|86.53|86.48|86.51|86.47|3985
1655895440000|2022-06-22 10:57:20||86.5||86.5||86.5||86.48|0
1655895460000|2022-06-22 10:57:40|86.55|86.51|86.54|86.5|86.56|86.51|86.54|86.5|7383
1655895470000|2022-06-22 10:57:50|86.53|86.49|86.64|86.58|86.64|86.59|86.52|86.47|33011
1655895480000|2022-06-22 10:58:00|86.63|86.56|86.51|86.45|86.63|86.57|86.51|86.45|5129
1655895490000|2022-06-22 10:58:10|||||||||448
1655895500000|2022-06-22 10:58:20||86.44||86.45||86.45||86.44|5423
1655895510000|2022-06-22 10:58:30||86.44||86.44||86.45||86.44|0
1655895520000|2022-06-22 10:58:40|86.5|86.43|86.48|86.43|86.5|86.43|86.48|86.42|0
1655895530000|2022-06-22 10:58:50|86.47|86.42|86.45|86.4|86.47|86.42|86.39|86.35|13383
1655895540000|2022-06-22 10:59:00|86.47|86.42|86.47|86.42|86.48|86.43|86.47|86.42|1952
1655895550000|2022-06-22 10:59:10|86.45||86.46||86.48||86.45||0
1655895570000|2022-06-22 10:59:30|86.45|86.4|86.46|86.42|86.46|86.42|86.42|86.38|12801
1655895590000|2022-06-22 10:59:50|86.48|86.43|86.47|86.44|86.49|86.46|86.45|86.42|52078
1655895600000|2022-06-22 11:00:00|86.48|86.46|86.57|86.53|86.64|86.59|86.48|86.46|34528
1655895610000|2022-06-22 11:00:10|86.58|86.54|86.58|86.54|86.58|86.55|86.58|86.53|2351
1655895620000|2022-06-22 11:00:20||86.53||86.54||86.54||86.53|0
1655895630000|2022-06-22 11:00:30|86.61|86.55|86.61|86.57|86.61|86.59|86.58|86.54|8775
1655895640000|2022-06-22 11:00:40|86.64|86.58|86.63|86.6|86.64|86.6|86.63|86.58|31245
1655895650000|2022-06-22 11:00:50|86.64|86.61|86.64|86.62|86.64|86.62|86.64|86.6|13
1655895670000|2022-06-22 11:01:10|86.63|86.6|86.61|86.56|86.63|86.6|86.56|86.49|6416
1655895680000|2022-06-22 11:01:20|86.62|86.57|86.62|86.56|86.68|86.62|86.62|86.56|2000
1655895690000|2022-06-22 11:01:30|86.63|86.57|86.62|86.58|86.63|86.59|86.62|86.57|230
1655895700000|2022-06-22 11:01:40|86.63|86.6|86.63|86.6|86.63|86.6|86.63|86.6|4403
1655895710000|2022-06-22 11:01:50|||||||||3167
1655895720000|2022-06-22 11:02:00|86.65|86.61|86.66|86.62|86.66|86.62|86.65|86.61|942
1655895730000|2022-06-22 11:02:10|86.68|86.63|86.66|86.6|86.69|86.64|86.64|86.6|8948
1655895740000|2022-06-22 11:02:20|86.65|86.61|86.69|86.63|86.69|86.63|86.65|86.61|0
1655895750000|2022-06-22 11:02:30|86.68|86.64|86.7|86.66|86.7|86.66|86.68|86.64|2
1655895760000|2022-06-22 11:02:40|86.71|86.67|86.71|86.66|86.71|86.69|86.71|86.66|9888
1655895770000|2022-06-22 11:02:50|86.72|86.67|86.77|86.7|86.8|86.73|86.72|86.67|7436
1655895780000|2022-06-22 11:03:00|86.78|86.71|86.79|86.73|86.8|86.76|86.77|86.71|0
1655895790000|2022-06-22 11:03:10|||||||||4000
1655895800000|2022-06-22 11:03:20|86.8|86.74|86.8|86.76|86.8|86.76|86.8|86.74|1139
1655895810000|2022-06-22 11:03:30|86.79|86.77|86.75|86.7|86.79|86.77|86.75|86.7|18729
1655895820000|2022-06-22 11:03:40|86.73|86.68|86.7|86.68|86.73|86.68|86.7|86.65|2527
1655895830000|2022-06-22 11:03:50|86.71|86.69|86.71|86.68|86.73|86.69|86.7|86.68|1835
1655895840000|2022-06-22 11:04:00|||||||||15000
1655895850000|2022-06-22 11:04:10|86.72||86.71||86.72||86.71||0
1655895860000|2022-06-22 11:04:20|86.72||86.72||86.72||86.71||20538
1655895870000|2022-06-22 11:04:30|86.71|86.66|86.65|86.6|86.71|86.66|86.65|86.6|8395
1655895880000|2022-06-22 11:04:40|86.64|86.59|86.65|86.59|86.65|86.61|86.62|86.57|4191
1655895890000|2022-06-22 11:04:50||86.61||86.61||86.61||86.61|0
1655895920000|2022-06-22 11:05:20||86.62||86.62||86.62||86.61|2
1655895930000|2022-06-22 11:05:30|86.66|86.61|86.64|86.59|86.66|86.61|86.61|86.57|4599
1655895940000|2022-06-22 11:05:40|86.65|86.6|86.64|86.59|86.65|86.61|86.64|86.59|5181
1655895950000|2022-06-22 11:05:50|||||||||626
1655895960000|2022-06-22 11:06:00|86.63|86.58|86.63|86.59|86.63|86.59|86.63|86.56|22
1655895970000|2022-06-22 11:06:10|86.62|86.56|86.62|86.56|86.62|86.59|86.61|86.56|4840
1655895980000|2022-06-22 11:06:20|86.61|86.53|86.53|86.48|86.61|86.53|86.52|86.48|5
1655895990000|2022-06-22 11:06:30|86.52|86.5|86.51|86.46|86.52|86.5|86.51|86.46|6209
1655896000000|2022-06-22 11:06:40||86.47||86.46||86.47||86.46|0
1655896010000|2022-06-22 11:06:50|86.5|86.44|86.49|86.44|86.5|86.45|86.49|86.43|2892
1655896020000|2022-06-22 11:07:00|86.5|86.45|86.52|86.47|86.52|86.48|86.5|86.44|1553
1655896030000|2022-06-22 11:07:10|86.54|86.48|86.54|86.5|86.54|86.5|86.51|86.48|5381
1655896040000|2022-06-22 11:07:20|||||||||3
1655896060000|2022-06-22 11:07:40|||||||||8
1655896070000|2022-06-22 11:07:50|86.55|86.51|86.63|86.56|86.65|86.59|86.55|86.51|5925
1655896080000|2022-06-22 11:08:00|86.62|86.57|86.56|86.49|86.63|86.58|86.54|86.49|2791
1655896090000|2022-06-22 11:08:10|86.54|86.5|86.56|86.49|86.56|86.5|86.54|86.49|0
1655896100000|2022-06-22 11:08:20||86.5||86.5||86.5||86.5|5
1655896110000|2022-06-22 11:08:30|86.54|86.49|86.51|86.44|86.54|86.51|86.5|86.43|27
1655896120000|2022-06-22 11:08:40|86.5|86.45|86.5|86.46|86.5|86.46|86.5|86.44|0
1655896130000|2022-06-22 11:08:50|86.51|86.47|86.51|86.46|86.51|86.47|86.51|86.46|0
1655896140000|2022-06-22 11:09:00|86.5|86.47|86.51|86.47|86.51|86.48|86.5|86.47|762
1655896150000|2022-06-22 11:09:10|86.52|86.48|86.53|86.47|86.56|86.5|86.5|86.46|5437
1655896160000|2022-06-22 11:09:20|86.52|86.46|86.56|86.5|86.56|86.5|86.51|86.46|10452
1655896170000|2022-06-22 11:09:30|86.55|86.49|86.54|86.49|86.56|86.5|86.53|86.46|561
1655896180000|2022-06-22 11:09:40|86.55|86.5|86.58|86.53|86.61|86.6|86.54|86.49|51164
1655896200000|2022-06-22 11:10:00|86.57|86.5|86.54|86.49|86.58|86.53|86.52|86.47|3046
1655896210000|2022-06-22 11:10:10|86.53||86.53||86.53||86.53||10237
1655896220000|2022-06-22 11:10:20||86.48||86.48||86.48||86.48|0
1655896230000|2022-06-22 11:10:30|||||||||318
1655896240000|2022-06-22 11:10:40|86.54|86.52|86.57|86.52|86.57|86.53|86.54|86.49|4308
1655896250000|2022-06-22 11:10:50||86.53||86.53||86.53||86.53|45955
1655896260000|2022-06-22 11:11:00|86.58|86.55|86.59|86.54|86.65|86.6|86.57|86.52|68964
1655896270000|2022-06-22 11:11:10|86.58|86.53|86.58|86.53|86.58|86.53|86.58|86.53|1099
1655896280000|2022-06-22 11:11:20|86.57|86.54|86.56|86.54|86.57|86.54|86.56|86.54|0
1655896290000|2022-06-22 11:11:30||86.53||86.53||86.54||86.53|450102
1655896300000|2022-06-22 11:11:40|86.55|86.51|86.55|86.5|86.56|86.51|86.53|86.5|6122
1655896310000|2022-06-22 11:11:50|86.56|86.47|86.49|86.46|86.56|86.47|86.49|86.46|10
1655896330000|2022-06-22 11:12:10|86.51|86.47|86.49|86.46|86.51|86.47|86.49|86.46|5455
1655896350000|2022-06-22 11:12:30|86.52|86.47|86.48|86.44|86.52|86.48|86.48|86.44|14261
1655896360000|2022-06-22 11:12:40|86.47||86.47||86.47||86.47||0
1655896370000|2022-06-22 11:12:50|86.48|86.45|86.52|86.47|86.52|86.49|86.47|86.45|9463
1655896380000|2022-06-22 11:13:00||86.49||86.49||86.49||86.47|16986
1655896400000|2022-06-22 11:13:20|86.51|86.47|86.52|86.5|86.52|86.5|86.51|86.47|459
1655896410000|2022-06-22 11:13:30|86.53|86.51|86.53|86.47|86.53|86.51|86.52|86.47|741
1655896430000|2022-06-22 11:13:50|86.52||86.53||86.53||86.52||0
1655896440000|2022-06-22 11:14:00||86.48||86.48||86.48||86.47|927
1655896460000|2022-06-22 11:14:20|86.52|86.47|86.48|86.46|86.52|86.47|86.48|86.42|6728
1655896470000|2022-06-22 11:14:30|86.5|86.44|86.4|86.37|86.51|86.47|86.4|86.34|52801
1655896490000|2022-06-22 11:14:50|||||||||2778
1655896500000|2022-06-22 11:15:00|86.39|86.36|86.35|86.3|86.39|86.36|86.34|86.29|7741
1655896510000|2022-06-22 11:15:10||86.32||86.32||86.33||86.32|11430
1655896520000|2022-06-22 11:15:20|86.38|86.33|86.4|86.36|86.41|86.4|86.38|86.33|105581
1655896530000|2022-06-22 11:15:30|86.41|86.38|86.43|86.4|86.43|86.4|86.41|86.38|17553
1655896540000|2022-06-22 11:15:40|86.45|86.41|86.45|86.41|86.45|86.41|86.45|86.41|16
1655896560000|2022-06-22 11:16:00|86.44|86.4|86.47|86.44|86.47|86.44|86.44|86.4|904
1655896570000|2022-06-22 11:16:10|86.48|86.46|86.48|86.44|86.48|86.47|86.47|86.42|15516
1655896580000|2022-06-22 11:16:20||86.45||86.45||86.45||86.45|0
1655896590000|2022-06-22 11:16:30|86.51|86.47|86.49|86.45|86.52|86.49|86.48|86.45|12984
1655896600000|2022-06-22 11:16:40|86.47|86.46|86.52|86.46|86.52|86.47|86.47|86.46|0
1655896610000|2022-06-22 11:16:50||86.47||86.46||86.47||86.46|0
1655896620000|2022-06-22 11:17:00|86.51|86.45|86.48|86.43|86.51|86.45|86.46|86.41|8382
1655896630000|2022-06-22 11:17:10|86.5|86.44|86.48|86.44|86.5|86.45|86.48|86.44|0
1655896650000|2022-06-22 11:17:30|86.49|86.46|86.52|86.46|86.52|86.48|86.49|86.44|1211
1655896660000|2022-06-22 11:17:40|86.5||86.5||86.5||86.5||5000
1655896670000|2022-06-22 11:17:50|86.52|86.47|86.52|86.48|86.52|86.48|86.52|86.47|11222
1655896680000|2022-06-22 11:18:00|86.54|86.49|86.57|86.53|86.61|86.55|86.54|86.49|19965
1655896690000|2022-06-22 11:18:10|86.56|86.5|86.54|86.5|86.56|86.5|86.54|86.5|1383
1655896700000|2022-06-22 11:18:20|86.53|86.49|86.53|86.49|86.54|86.49|86.51|86.49|1426
1655896710000|2022-06-22 11:18:30|86.54|86.5|86.54|86.5|86.54|86.5|86.54|86.5|0
1655896720000|2022-06-22 11:18:40|86.56|86.51|86.61|86.57|86.65|86.59|86.56|86.51|891
1655896730000|2022-06-22 11:18:50|86.62|86.55|86.59|86.53|86.62|86.55|86.58|86.53|3859
1655896740000|2022-06-22 11:19:00|86.6|86.52|86.58|86.52|86.6|86.52|86.57|86.51|30
1655896750000|2022-06-22 11:19:10||86.53||86.54||86.54||86.52|3036
1655896760000|2022-06-22 11:19:20|86.61|86.55|86.62|86.56|86.65|86.58|86.6|86.55|53
1655896770000|2022-06-22 11:19:30|86.63|86.57|86.63|86.59|86.63|86.59|86.62|86.56|2861
1655896780000|2022-06-22 11:19:40|86.67|86.62|86.7|86.65|86.72|86.65|86.67|86.62|4882
1655896790000|2022-06-22 11:19:50|86.71|86.66|86.77|86.72|86.77|86.72|86.71|86.66|9867
1655896800000|2022-06-22 11:20:00|86.76|86.7|86.71|86.66|86.76|86.7|86.7|86.65|12105
1655896810000|2022-06-22 11:20:10|86.7||86.7||86.7||86.7||0
1655896820000|2022-06-22 11:20:20|86.69||86.68||86.71||86.68||0
1655896830000|2022-06-22 11:20:30|86.67|86.64|86.67|86.64|86.68|86.64|86.67|86.62|681
1655896840000|2022-06-22 11:20:40|86.68|86.65|86.68|86.65|86.68|86.65|86.67|86.64|917
1655896850000|2022-06-22 11:20:50|86.67|86.66|86.67|86.65|86.67|86.66|86.67|86.65|3092
1655896860000|2022-06-22 11:21:00|86.68|86.66|86.71|86.66|86.71|86.67|86.68|86.66|7298
1655896870000|2022-06-22 11:21:10||86.67||86.68||86.68||86.65|3480
1655896880000|2022-06-22 11:21:20|86.7|86.66|86.71|86.66|86.71|86.67|86.69|86.66|6466
1655896890000|2022-06-22 11:21:30||86.67||86.67||86.67||86.67|0
1655896910000|2022-06-22 11:21:50|||||||||2884
1655896920000|2022-06-22 11:22:00||86.68||86.68||86.68||86.68|5725
1655896930000|2022-06-22 11:22:10|||||||||282
1655896940000|2022-06-22 11:22:20|86.7|86.66|86.69|86.67|86.7|86.67|86.67|86.65|1868
1655896970000|2022-06-22 11:22:50|||||||||1730
1655896980000|2022-06-22 11:23:00|86.7|86.68|86.69|86.67|86.7|86.68|86.69|86.67|2654
1655896990000|2022-06-22 11:23:10|||||||||2885
1655897000000|2022-06-22 11:23:20|||||||||2000
1655897010000|2022-06-22 11:23:30|86.7|86.68|86.7|86.67|86.7|86.68|86.7|86.67|3520
1655897020000|2022-06-22 11:23:40|86.72|86.68|86.74|86.71|86.74|86.71|86.72|86.68|21171
1655897040000|2022-06-22 11:24:00||86.69||86.71||86.71||86.69|2032
1655897050000|2022-06-22 11:24:10|86.77|86.72|86.8|86.75|86.8|86.76|86.77|86.72|145
1655897060000|2022-06-22 11:24:20|86.79|86.76|86.77|86.74|86.79|86.76|86.77|86.72|10782
1655897070000|2022-06-22 11:24:30|86.78|86.75|86.79|86.75|86.8|86.75|86.78|86.75|0
1655897080000|2022-06-22 11:24:40|86.8|86.76|86.8|86.76|86.8|86.76|86.8|86.76|2882
1655897100000|2022-06-22 11:25:00|86.81|86.77|86.85|86.8|86.85|86.81|86.81|86.77|37509
1655897110000|2022-06-22 11:25:10|86.87|86.88|86.87|86.83|86.9|86.88|86.87|86.82|30000
1655897120000|2022-06-22 11:25:20|86.86|86.84|86.89|86.84|86.92|86.86|86.86|86.84|16644
1655897140000|2022-06-22 11:25:40|86.87||86.87||86.87||86.87||1140
1655897150000|2022-06-22 11:25:50|86.91|86.86|86.93|86.87|86.93|86.87|86.89|86.84|13074
1655897160000|2022-06-22 11:26:00|86.92|86.86|86.81|86.78|86.92|86.86|86.81|86.78|13867
1655897180000|2022-06-22 11:26:20|86.79|86.77|86.76|86.72|86.79|86.77|86.76|86.71|11719
1655897190000|2022-06-22 11:26:30|86.75|86.71|86.76|86.73|86.76|86.73|86.75|86.69|0
1655897200000|2022-06-22 11:26:40|86.78|86.74|86.78|86.75|86.78|86.75|86.78|86.73|33
1655897220000|2022-06-22 11:27:00|||||||||5000
1655897230000|2022-06-22 11:27:10|86.79|86.76|86.79|86.76|86.79|86.77|86.79|86.75|3883
1655897240000|2022-06-22 11:27:20||86.74||86.75||86.75||86.73|0
1655897250000|2022-06-22 11:27:30|86.77|86.74|86.79|86.76|86.79|86.76|86.77|86.74|2882
1655897260000|2022-06-22 11:27:40|86.8|86.77|86.89|86.84|86.89|86.84|86.8|86.77|36213
1655897270000|2022-06-22 11:27:50|86.9|86.85|86.91|86.88|86.96|86.9|86.9|86.85|0
1655897280000|2022-06-22 11:28:00|86.93|86.89|86.95|86.9|86.97|86.91|86.93|86.88|490
1655897290000|2022-06-22 11:28:10|||||||||338
1655897300000|2022-06-22 11:28:20|86.93||86.93||86.93||86.93||0
1655897310000|2022-06-22 11:28:30|||||||||1000
1655897320000|2022-06-22 11:28:40|86.95|86.91|86.97|86.94|86.97|86.94|86.95|86.91|42
1655897330000|2022-06-22 11:28:50|86.96|86.92|87.03|86.99|87.04|86.99|86.95|86.91|3979
1655897340000|2022-06-22 11:29:00|87.02||87.03||87.03||87.02||679
1655897350000|2022-06-22 11:29:10|87.02|86.98|87.03|86.99|87.03|86.99|87.01|86.98|1824
1655897360000|2022-06-22 11:29:20|||||||||1017
1655897380000|2022-06-22 11:29:40|||||||||11423
1655897390000|2022-06-22 11:29:50||87||87.01||87.01||87|85
1655897400000|2022-06-22 11:30:00|87.06|87.02|87.1|87.05|87.12|87.05|87.03|87.02|8654
1655897410000|2022-06-22 11:30:10|87.07|87.04|87.09|87.04|87.1|87.06|87.07|87.03|18867
1655897420000|2022-06-22 11:30:20|87.1|87.05|87.13|87.08|87.14|87.08|87.1|87.05|0
1655897430000|2022-06-22 11:30:30|87.15|87.09|87.16|87.12|87.19|87.12|87.15|87.09|4560
1655897440000|2022-06-22 11:30:40|87.19|87.13|87.2|87.17|87.2|87.17|87.19|87.13|10916
1655897450000|2022-06-22 11:30:50|87.21|87.15|87.25|87.21|87.3|87.23|87.2|87.15|78314
1655897460000|2022-06-22 11:31:00|87.26|87.22|87.32|87.28|87.34|87.28|87.26|87.22|623
1655897470000|2022-06-22 11:31:10|87.31|87.24|87.23|87.17|87.31|87.24|87.22|87.17|23073
1655897480000|2022-06-22 11:31:20|87.26|87.19|87.26|87.19|87.26|87.19|87.24|87.19|34372
1655897490000|2022-06-22 11:31:30|87.28|87.2|87.29|87.22|87.29|87.22|87.28|87.2|11
1655897500000|2022-06-22 11:31:40|87.3|87.3|87.32|87.28|87.34|87.3|87.3|87.22|25655
1655897510000|2022-06-22 11:31:50|87.33|87.3|87.36|87.32|87.38|87.33|87.33|87.3|15549
1655897520000|2022-06-22 11:32:00||87.3||87.33||87.33||87.3|11
1655897530000|2022-06-22 11:32:10|87.38|87.34|87.38|87.34|87.38|87.34|87.38|87.34|4455
1655897540000|2022-06-22 11:32:20|87.37|87.35|87.41|87.36|87.42|87.38|87.37|87.35|7906
1655897550000|2022-06-22 11:32:30||87.37||87.39||87.39||87.37|4160
1655897560000|2022-06-22 11:32:40|87.4|87.37|87.44|87.38|87.44|87.39|87.4|87.37|38981
1655897570000|2022-06-22 11:32:50||87.4||87.4||87.4||87.4|0
1655897580000|2022-06-22 11:33:00|87.42|87.38|87.43|87.38|87.44|87.4|87.41|87.38|8768
1655897590000|2022-06-22 11:33:10|87.41|87.39|87.26|87.23|87.41|87.39|87.23|87.19|23924
1655897600000|2022-06-22 11:33:20|87.27||87.26||87.27||87.26||1869
1655897610000|2022-06-22 11:33:30|||||||||10
1655897630000|2022-06-22 11:33:50|87.27|87.24|87.29|87.23|87.29|87.27|87.26|87.23|5397
1655897640000|2022-06-22 11:34:00|87.28|87.21|87.18|87.15|87.28|87.22|87.18|87.14|13665
1655897650000|2022-06-22 11:34:10||87.14||87.16||87.16||87.14|3806
1655897660000|2022-06-22 11:34:20|87.2|87.17|87.26|87.2|87.27|87.2|87.2|87.17|13768
1655897670000|2022-06-22 11:34:30||87.21||87.23||87.23||87.21|11
1655897680000|2022-06-22 11:34:40|||||||||10
1655897690000|2022-06-22 11:34:50|87.27|87.24|87.21|87.15|87.29|87.26|87.19|87.15|23782
1655897700000|2022-06-22 11:35:00|87.2|87.16|87.2|87.15|87.2|87.16|87.2|87.15|629
1655897710000|2022-06-22 11:35:10|87.21||87.21||87.21||87.21||2868
1655897720000|2022-06-22 11:35:20|87.2||87.2||87.2||87.2||7614
1655897730000|2022-06-22 11:35:30|87.19|87.14|87.1|87.02|87.19|87.17|87.08|87.02|9787
1655897740000|2022-06-22 11:35:40|87.08|87.03|87.09|87.03|87.1|87.06|87.07|87.03|4616
1655897750000|2022-06-22 11:35:50|87.07|87.04|87.07|87.04|87.07|87.04|87.07|87.04|2957
1655897760000|2022-06-22 11:36:00||87.05||87.05||87.05||87.04|0
1655897770000|2022-06-22 11:36:10|87.06|87.04|87.06|87|87.06|87.04|87.04|86.97|3765
1655897790000|2022-06-22 11:36:30|87.07|87.02|87.07|87.02|87.07|87.02|87.07|87.02|2847
1655897800000|2022-06-22 11:36:40|87.06|87.03|87.06|87.02|87.06|87.03|87.06|87.02|0
1655897810000|2022-06-22 11:36:50|87.03|87|87.06|87|87.06|87|87.03|86.96|3000
1655897820000|2022-06-22 11:37:00|87.05|87.01|87|86.95|87.07|87.01|86.96|86.9|19477
1655897830000|2022-06-22 11:37:10|86.99|86.94|86.99|86.93|86.99|86.94|86.97|86.92|0
1655897840000|2022-06-22 11:37:20|86.98||86.98||86.99||86.98||0
1655897850000|2022-06-22 11:37:30|86.99|87|87|86.96|87.01|87|86.99|86.94|29387
1655897860000|2022-06-22 11:37:40||86.94||86.96||86.96||86.94|0
1655897870000|2022-06-22 11:37:50|87.01|86.97|87|86.97|87.01|86.97|87|86.97|3103
1655897880000|2022-06-22 11:38:00|87.01|86.98|86.94|86.88|87.03|86.98|86.94|86.88|10242
1655897890000|2022-06-22 11:38:10|86.93||86.93||86.93||86.92||0
1655897900000|2022-06-22 11:38:20|86.91|86.85|86.89|86.85|86.91|86.85|86.87|86.8|7031
1655897920000|2022-06-22 11:38:40|||||||||9997
1655897930000|2022-06-22 11:38:50||86.83||86.83||86.83||86.83|0
1655897950000|2022-06-22 11:39:10||86.84||86.83||86.84||86.83|10000
1655897960000|2022-06-22 11:39:20|86.9|86.85|86.83|86.79|86.92|86.9|86.82|86.78|25170
1655897970000|2022-06-22 11:39:30|86.82|86.78|86.8|86.77|86.83|86.78|86.8|86.77|7128
1655897980000|2022-06-22 11:39:40|86.79|86.75|86.78|86.73|86.8|86.75|86.78|86.73|10071
1655897990000|2022-06-22 11:39:50||86.74||86.74||86.74||86.74|0
1655898000000|2022-06-22 11:40:00|86.77|86.73|86.75|86.71|86.77|86.73|86.75|86.71|5558
1655898010000|2022-06-22 11:40:10|||||||||5
1655898020000|2022-06-22 11:40:20||86.72||86.72||86.72||86.72|2273
1655898030000|2022-06-22 11:40:30|86.74|86.71|86.73|86.69|86.75|86.71|86.72|86.66|13199
1655898040000|2022-06-22 11:40:40|86.72|86.7|86.72|86.69|86.72|86.7|86.72|86.69|3000
1655898050000|2022-06-22 11:40:50|86.71|86.68|86.72|86.65|86.72|86.68|86.68|86.65|20181
1655898060000|2022-06-22 11:41:00|86.69|86.66|86.69|86.65|86.69|86.66|86.69|86.65|4
1655898070000|2022-06-22 11:41:10|||||||||143
1655898080000|2022-06-22 11:41:20|86.68||86.68||86.68||86.68||150
1655898090000|2022-06-22 11:41:30|86.69|86.66|86.61|86.56|86.69|86.67|86.61|86.56|32493
1655898100000|2022-06-22 11:41:40|86.59|86.55|86.56|86.5|86.59|86.55|86.56|86.5|2000
1655898110000|2022-06-22 11:41:50|86.57|86.51|86.56|86.53|86.58|86.53|86.56|86.5|28192
1655898120000|2022-06-22 11:42:00|||||||||2532
1655898130000|2022-06-22 11:42:10||86.51||86.51||86.51||86.51|136
1655898140000|2022-06-22 11:42:20|||||||||14355
1655898150000|2022-06-22 11:42:30||86.52||86.52||86.52||86.52|0
1655898160000|2022-06-22 11:42:40|86.54|86.51|86.49|86.46|86.54|86.51|86.49|86.44|16465
1655898170000|2022-06-22 11:42:50|86.52|86.47|86.52|86.48|86.52|86.5|86.52|86.47|4150
1655898200000|2022-06-22 11:43:20|86.5|86.46|86.45|86.39|86.5|86.46|86.45|86.38|927
1655898210000|2022-06-22 11:43:30|86.46|86.41|86.45|86.39|86.46|86.41|86.45|86.39|0
1655898220000|2022-06-22 11:43:40|||||||||5565
1655898240000|2022-06-22 11:44:00|86.41|86.38|86.39|86.35|86.41|86.38|86.39|86.35|2003
1655898250000|2022-06-22 11:44:10|86.38|86.34|86.41|86.35|86.45|86.39|86.37|86.33|5886
1655898260000|2022-06-22 11:44:20|86.39|86.33|86.41|86.34|86.41|86.35|86.39|86.33|2995
1655898270000|2022-06-22 11:44:30|86.39||86.39||86.39||86.39||61
1655898280000|2022-06-22 11:44:40|86.38|86.33|86.35|86.29|86.38|86.33|86.35|86.28|1680
1655898290000|2022-06-22 11:44:50|86.37|86.3|86.25|86.18|86.41|86.31|86.25|86.17|61262
1655898300000|2022-06-22 11:45:00|86.24|86.16|86.2|86.16|86.24|86.16|86.19|86.16|70
1655898310000|2022-06-22 11:45:10|86.19|86.17|86.18|86.14|86.22|86.17|86.18|86.1|19814
1655898320000|2022-06-22 11:45:20|86.17|86.12|86.17|86.12|86.17|86.12|86.17|86.12|7980
1655898330000|2022-06-22 11:45:30|86.18|86.13|86.16|86.13|86.19|86.14|86.16|86.12|4021
1655898350000|2022-06-22 11:45:50|86.15|86.12|86.12|86.05|86.15|86.12|86.09|86.04|15905
1655898370000|2022-06-22 11:46:10|86.11|86.04|86.05|86.01|86.11|86.04|86.05|86.01|16542
1655898380000|2022-06-22 11:46:20|86.04||86.04||86.04||86.04||0
1655898390000|2022-06-22 11:46:30|86.03|86|86.04|86|86.05|86.01|86.03|86|13015
1655898410000|2022-06-22 11:46:50|||||||||17
1655898420000|2022-06-22 11:47:00|86.05|86.01|85.95|85.9|86.06|86.04|85.95|85.86|130722
1655898430000|2022-06-22 11:47:10|85.94|85.89|85.86|85.79|85.94|85.92|85.86|85.77|77755
1655898440000|2022-06-22 11:47:20|85.85|85.78|85.79|85.75|85.85|85.78|85.79|85.75|19975
1655898450000|2022-06-22 11:47:30|85.78|85.76|85.77|85.75|85.79|85.76|85.77|85.75|25295
1655898460000|2022-06-22 11:47:40|85.79|85.76|85.98|85.91|85.98|85.93|85.78|85.76|50004
1655898470000|2022-06-22 11:47:50|85.95|85.9|85.92|85.89|85.95|85.9|85.92|85.89|5627
1655898480000|2022-06-22 11:48:00|85.95|85.9|85.93|85.9|85.98|85.9|85.93|85.9|7412
1655898490000|2022-06-22 11:48:10|85.98|85.91|86.04|85.98|86.09|85.98|85.98|85.91|1151
1655898500000|2022-06-22 11:48:20|86.03|85.96|86.01|85.96|86.03|85.96|85.99|85.96|7142
1655898510000|2022-06-22 11:48:30|86|85.95|85.98|85.95|86|85.95|85.97|85.91|3712
1655898520000|2022-06-22 11:48:40|85.97|85.94|85.97|85.94|85.97|85.94|85.97|85.92|150
1655898530000|2022-06-22 11:48:50|85.98|85.97|86|85.91|86|85.97|85.98|85.91|5178
1655898540000|2022-06-22 11:49:00|85.95|85.9|85.99|85.94|86.05|85.97|85.95|85.9|6233
1655898550000|2022-06-22 11:49:10|85.98|85.93|85.98|85.93|85.98|85.93|85.98|85.93|95
1655898560000|2022-06-22 11:49:20|||||||||3024
1655898570000|2022-06-22 11:49:30|85.99|85.98|85.98|85.93|85.99|85.98|85.98|85.91|37894
1655898580000|2022-06-22 11:49:40|||||||||1157
1655898590000|2022-06-22 11:49:50|85.99|85.94|86.07|86.03|86.12|86.05|85.99|85.94|47196
1655898600000|2022-06-22 11:50:00|86.06||86.06||86.06||86.06||11561
1655898630000|2022-06-22 11:50:30|||||||||1162
1655898640000|2022-06-22 11:50:40|86.04|86.02|86.02|85.95|86.06|86.02|86.02|85.95|3830
1655898650000|2022-06-22 11:50:50|86.05|86|85.95|85.92|86.08|86.01|85.95|85.91|58707
1655898660000|2022-06-22 11:51:00|85.93|85.91|85.92|85.86|85.93|85.92|85.92|85.84|1410
1655898670000|2022-06-22 11:51:10|85.91|85.87|85.91|85.87|85.91|85.87|85.91|85.87|0
1655898680000|2022-06-22 11:51:20|85.9|85.84|85.89|85.83|85.9|85.84|85.89|85.83|3058
1655898700000|2022-06-22 11:51:40|85.88|85.81|85.89|85.8|85.9|85.81|85.86|85.79|2487
1655898710000|2022-06-22 11:51:50|85.87|85.78|85.9|85.86|85.9|85.86|85.84|85.75|7557
1655898720000|2022-06-22 11:52:00||85.83||85.86||85.86||85.83|20
1655898730000|2022-06-22 11:52:10||85.83||85.83||85.83||85.83|3
1655898740000|2022-06-22 11:52:20|85.89|85.82|85.73|85.67|85.89|85.82|85.73|85.65|6764
1655898750000|2022-06-22 11:52:30|85.72|85.64|85.76|85.68|85.76|85.7|85.72|85.63|131418
1655898760000|2022-06-22 11:52:40|85.77|85.71|85.77|85.71|85.77|85.71|85.77|85.71|1160
1655898770000|2022-06-22 11:52:50|85.76|85.72|85.77|85.68|85.77|85.72|85.75|85.68|7851
1655898780000|2022-06-22 11:53:00|||||||||50807
1655898790000|2022-06-22 11:53:10|85.78|85.69|85.91|85.87|85.95|85.91|85.77|85.69|59204
1655898800000|2022-06-22 11:53:20|85.9|85.85|85.85|85.79|85.9|85.87|85.83|85.78|12309
1655898810000|2022-06-22 11:53:30|||||||||2209
1655898820000|2022-06-22 11:53:40|85.88|85.8|85.88|85.85|85.89|85.85|85.88|85.8|2545
1655898830000|2022-06-22 11:53:50|||||||||22240
1655898850000|2022-06-22 11:54:10|||||||||106
1655898860000|2022-06-22 11:54:20|85.91|85.86|85.9|85.85|85.91|85.87|85.87|85.85|8138
1655898870000|2022-06-22 11:54:30|||||||||23147
1655898880000|2022-06-22 11:54:40|||||||||1492
1655898890000|2022-06-22 11:54:50||85.86||85.85||85.86||85.85|0
1655898900000|2022-06-22 11:55:00|85.91|85.87|85.9|85.87|85.91|85.87|85.9|85.87|1902
1655898910000|2022-06-22 11:55:10||85.88||85.88||85.88||85.88|0
1655898920000|2022-06-22 11:55:20|85.89|85.87|85.86|85.82|85.89|85.87|85.84|85.82|21261
1655898930000|2022-06-22 11:55:30|85.85|85.8|85.78|85.74|85.85|85.82|85.78|85.72|9957
1655898940000|2022-06-22 11:55:40|||||||||8076
1655898950000|2022-06-22 11:55:50|85.77|85.72|85.74|85.7|85.77|85.72|85.74|85.7|7482
1655898960000|2022-06-22 11:56:00|85.73||85.73||85.74||85.73||7637
1655898970000|2022-06-22 11:56:10|||||||||5832
1655898980000|2022-06-22 11:56:20|85.72|85.66|85.73|85.67|85.73|85.67|85.72|85.66|1988
1655898990000|2022-06-22 11:56:30|85.72|85.66|85.71|85.64|85.72|85.66|85.71|85.64|0
1655899000000|2022-06-22 11:56:40||85.65||85.66||85.67||85.65|0
1655899010000|2022-06-22 11:56:50|85.72|85.68|85.56|85.49|85.72|85.69|85.55|85.49|34822
1655899020000|2022-06-22 11:57:00|85.58|85.52|85.5|85.45|85.59|85.56|85.5|85.45|57336
1655899030000|2022-06-22 11:57:10|85.52|85.46|85.48|85.42|85.52|85.5|85.48|85.4|10817
1655899040000|2022-06-22 11:57:20|85.49|85.45|85.48|85.42|85.49|85.46|85.48|85.42|893
1655899050000|2022-06-22 11:57:30||85.45||85.45||85.45||85.45|12089
1655899060000|2022-06-22 11:57:40|||||||||1144
1655899070000|2022-06-22 11:57:50|85.47|85.42|85.47|85.39|85.48|85.43|85.45|85.38|15690
1655899080000|2022-06-22 11:58:00|85.46|85.4|85.46|85.42|85.46|85.43|85.46|85.4|0
1655899090000|2022-06-22 11:58:10|85.48|85.43|85.38|85.34|85.48|85.44|85.38|85.34|5140
1655899110000|2022-06-22 11:58:30|85.37|85.3|85.35|85.28|85.38|85.3|85.35|85.26|14079
1655899120000|2022-06-22 11:58:40|85.36|85.29|85.36|85.3|85.36|85.3|85.36|85.29|323
1655899130000|2022-06-22 11:58:50|85.37|85.31|85.38|85.31|85.38|85.35|85.36|85.3|7165
1655899140000|2022-06-22 11:59:00|85.37||85.35||85.37||85.35||59
1655899150000|2022-06-22 11:59:10|||||||||2317
1655899160000|2022-06-22 11:59:20|||||||||2915
1655899170000|2022-06-22 11:59:30|85.34|85.28|85.35|85.28|85.35|85.28|85.32|85.28|2982
1655899180000|2022-06-22 11:59:40|85.36|85.32|85.41|85.35|85.41|85.35|85.36|85.32|41849
1655899200000|2022-06-22 12:00:00|85.4||85.4||85.4||85.4||0
1655899210000|2022-06-22 12:00:10|85.39|85.32|85.27|85.23|85.4|85.32|85.27|85.17|5569
1655899220000|2022-06-22 12:00:20|85.29|85.24|85.28|85.23|85.29|85.26|85.28|85.23|3716
1655899240000|2022-06-22 12:00:40|85.27||85.27||85.27||85.27||3100
1655899250000|2022-06-22 12:00:50|85.26|85.22|85.19|85.12|85.26|85.22|85.17|85.1|6359
1655899260000|2022-06-22 12:01:00|85.17|85.13|85.16|85.1|85.18|85.13|85.14|85.1|20030
1655899270000|2022-06-22 12:01:10|||||||||1156
1655899280000|2022-06-22 12:01:20||85.12||85.12||85.12||85.12|6582
1655899290000|2022-06-22 12:01:30||85.13||85.12||85.13||85.12|511
1655899300000|2022-06-22 12:01:40|85.15||85.14||85.15||85.14||0
1655899310000|2022-06-22 12:01:50|85.13|85.1|85.1|85.06|85.13|85.1|85.1|85.04|20792
1655899320000|2022-06-22 12:02:00|85.12|85.07|85.1|85.06|85.13|85.07|85.1|85.06|4984
1655899330000|2022-06-22 12:02:10|85.12||85.12||85.12||85.12||1921
1655899340000|2022-06-22 12:02:20|85.1|85.08|85.09|85.06|85.1|85.08|85.08|85.06|4343
1655899350000|2022-06-22 12:02:30|||||||||8656
1655899360000|2022-06-22 12:02:40|85.12|85.07|85.13|85.09|85.13|85.09|85.09|85.06|14498
1655899370000|2022-06-22 12:02:50||85.08||85.06||85.08||85.06|1510
1655899380000|2022-06-22 12:03:00|85.1||85.13||85.13||85.1||500
1655899390000|2022-06-22 12:03:10|||||||||1994
1655899400000|2022-06-22 12:03:20|85.09|85.03|85.09|85.03|85.09|85.03|85.09|85.03|3544
1655899410000|2022-06-22 12:03:30|85.06|85|85.06|85.01|85.06|85.01|85.05|85|12047
1655899420000|2022-06-22 12:03:40||85||85||85||85|6
1655899430000|2022-06-22 12:03:50|85.07|85.03|85.13|85.09|85.13|85.12|85.07|85.03|16431
1655899440000|2022-06-22 12:04:00|85.11|85.07|85.11|85.05|85.11|85.07|85.11|85.05|0
1655899450000|2022-06-22 12:04:10|85.1|85.03|85.1|85.03|85.1|85.03|85.08|85.03|797
1655899460000|2022-06-22 12:04:20|85.11||85.11||85.11||85.11||38328
1655899470000|2022-06-22 12:04:30||85.06||85.06||85.06||85.03|5555
1655899490000|2022-06-22 12:04:50||85.03||85.03||85.03||85.03|2502
1655899500000|2022-06-22 12:05:00||85.04||85.06||85.08||85.04|28
1655899510000|2022-06-22 12:05:10|85.1|85.04|85.1|85.08|85.1|85.08|85.1|85.04|566
1655899520000|2022-06-22 12:05:20|||||||||1500
1655899550000|2022-06-22 12:05:50|||||||||5000
1655899560000|2022-06-22 12:06:00|85.13|85.1|85.18|85.13|85.21|85.13|85.13|85.1|5088
1655899570000|2022-06-22 12:06:10|85.17|85.14|85.17|85.11|85.2|85.14|85.17|85.11|1168
1655899580000|2022-06-22 12:06:20|85.16|85.08|85.1|85.03|85.16|85.08|85.1|85.03|3765
1655899590000|2022-06-22 12:06:30|85.09|85.02|85.1|85.04|85.1|85.04|85.07|85|280
1655899600000|2022-06-22 12:06:40||85.07||85.07||85.07||85.07|6650
1655899610000|2022-06-22 12:06:50|85.09|85.04|85.08|85.02|85.09|85.04|85.08|85.02|5865
1655899620000|2022-06-22 12:07:00|85.09|85.04|85.19|85.14|85.19|85.16|85.09|85.04|18836
1655899630000|2022-06-22 12:07:10|85.18|85.13|85.43|85.34|85.43|85.35|85.15|85.08|46389
1655899640000|2022-06-22 12:07:20|85.42|85.35|85.47|85.42|85.52|85.45|85.41|85.34|17508
1655899650000|2022-06-22 12:07:30|85.44|85.4|85.44|85.41|85.46|85.45|85.44|85.4|4837
1655899660000|2022-06-22 12:07:40|85.43|85.4|85.46|85.4|85.48|85.42|85.4|85.34|18136
1655899670000|2022-06-22 12:07:50|||||||||30000
1655899680000|2022-06-22 12:08:00||85.41||85.41||85.41||85.41|40
1655899690000|2022-06-22 12:08:10||85.42||85.42||85.42||85.41|294
1655899700000|2022-06-22 12:08:20|85.48|85.43|85.38|85.32|85.48|85.44|85.34|85.28|77794
1655899710000|2022-06-22 12:08:30|85.41|85.35|85.54|85.47|85.54|85.47|85.41|85.32|16665
1655899720000|2022-06-22 12:08:40|85.53|85.48|85.64|85.56|85.71|85.59|85.53|85.47|9424
1655899730000|2022-06-22 12:08:50|85.61|85.54|85.64|85.54|85.64|85.54|85.61|85.52|410
1655899740000|2022-06-22 12:09:00|85.66|85.58|85.66|85.61|85.66|85.61|85.63|85.55|7348
1655899750000|2022-06-22 12:09:10|||||||||2645
1655899760000|2022-06-22 12:09:20|85.68|85.65|85.71|85.65|85.72|85.69|85.68|85.62|9217
1655899770000|2022-06-22 12:09:30|85.69|85.66|85.71|85.66|85.71|85.66|85.69|85.66|0
1655899780000|2022-06-22 12:09:40|85.7|85.65|85.61|85.55|85.7|85.65|85.61|85.55|1982
1655899790000|2022-06-22 12:09:50|85.62|85.58|85.64|85.58|85.64|85.59|85.62|85.58|3481
1655899800000|2022-06-22 12:10:00|85.62||85.64||85.64||85.62||0
1655899810000|2022-06-22 12:10:10|85.62|85.59|85.64|85.58|85.64|85.59|85.62|85.58|4500
1655899820000|2022-06-22 12:10:20|85.67|85.59|85.7|85.63|85.7|85.63|85.67|85.58|1238
1655899830000|2022-06-22 12:10:30|85.71|85.65|85.74|85.66|85.79|85.7|85.71|85.65|2520
1655899840000|2022-06-22 12:10:40|85.71||85.71||85.71||85.71||730
1655899850000|2022-06-22 12:10:50|85.73|85.67|85.76|85.67|85.8|85.73|85.73|85.66|3804
1655899860000|2022-06-22 12:11:00|85.77|85.68|85.78|85.71|85.8|85.75|85.77|85.68|11877
1655899870000|2022-06-22 12:11:10|85.8|85.72|85.79|85.72|85.8|85.72|85.79|85.72|20
1655899880000|2022-06-22 12:11:20|85.8|85.75|85.81|85.75|85.81|85.76|85.8|85.75|7813
1655899920000|2022-06-22 12:12:00||85.76||85.74||85.78||85.74|1385
1655899930000|2022-06-22 12:12:10|85.8|85.78|85.7|85.62|85.8|85.78|85.7|85.62|11622
1655899940000|2022-06-22 12:12:20|85.72|85.65|85.72|85.68|85.72|85.68|85.72|85.65|708
1655899950000|2022-06-22 12:12:30|||||||||116
1655899960000|2022-06-22 12:12:40||85.65||85.65||85.65||85.65|6558
1655899970000|2022-06-22 12:12:50|85.76|85.68|85.74|85.64|85.78|85.71|85.74|85.64|2774
1655899980000|2022-06-22 12:13:00||85.67||85.71||85.71||85.66|35515
1655899990000|2022-06-22 12:13:10|||||||||11
1655900010000|2022-06-22 12:13:30||85.66||85.68||85.68||85.65|197
1655900020000|2022-06-22 12:13:40|85.77|85.69|85.81|85.74|85.81|85.74|85.77|85.69|6961
1655900030000|2022-06-22 12:13:50||85.72||85.76||85.76||85.72|294
1655900050000|2022-06-22 12:14:10||85.77||85.77||85.77||85.77|7500
1655900060000|2022-06-22 12:14:20||85.76||85.77||85.77||85.76|1900
1655900070000|2022-06-22 12:14:30||85.76||85.77||85.77||85.76|7500
1655900080000|2022-06-22 12:14:40||85.76||85.77||85.77||85.76|1150
1655900090000|2022-06-22 12:14:50|85.8|85.76|85.75|85.72|85.8|85.76|85.75|85.72|61043
1655900100000|2022-06-22 12:15:00||85.68||85.68||85.68||85.68|9000
1655900110000|2022-06-22 12:15:10||85.69||85.69||85.69||85.69|116
1655900120000|2022-06-22 12:15:20|||||||||1050
1655900130000|2022-06-22 12:15:30||85.68||85.68||85.68||85.68|9010
1655900140000|2022-06-22 12:15:40|85.74|85.66|85.81|85.77|85.81|85.77|85.73|85.66|6627
1655900150000|2022-06-22 12:15:50|85.8|85.75|85.81|85.72|85.81|85.75|85.8|85.72|0
1655900160000|2022-06-22 12:16:00|85.79|85.7|85.72|85.64|85.79|85.7|85.68|85.61|18755
1655900170000|2022-06-22 12:16:10|85.7|85.63|85.71|85.64|85.72|85.64|85.7|85.61|200
1655900180000|2022-06-22 12:16:20|85.7|85.63|85.69|85.61|85.71|85.64|85.68|85.61|0
1655900190000|2022-06-22 12:16:30|85.68|85.6|85.66|85.59|85.68|85.6|85.65|85.58|0
1655900200000|2022-06-22 12:16:40||85.58||85.59||85.61||85.58|1500
1655900210000|2022-06-22 12:16:50|85.68|85.61|85.69|85.64|85.69|85.64|85.68|85.61|550
1655900220000|2022-06-22 12:17:00|85.67|85.62|85.67|85.62|85.67|85.64|85.67|85.6|58314
1655900230000|2022-06-22 12:17:10||85.61||85.63||85.63||85.6|571
1655900240000|2022-06-22 12:17:20|85.66|85.58|85.67|85.59|85.67|85.61|85.65|85.58|26
1655900250000|2022-06-22 12:17:30|85.65|85.58|85.54|85.46|85.67|85.61|85.52|85.46|13680
1655900260000|2022-06-22 12:17:40|85.55|85.47|85.56|85.51|85.57|85.51|85.53|85.47|6352
1655900270000|2022-06-22 12:17:50|85.55|85.5|85.47|85.41|85.55|85.5|85.46|85.4|5334
1655900280000|2022-06-22 12:18:00||85.4||85.4||85.4||85.4|110
1655900290000|2022-06-22 12:18:10|85.5|85.41|85.47|85.4|85.5|85.46|85.46|85.4|11328
1655900300000|2022-06-22 12:18:20|85.46|85.44|85.47|85.44|85.47|85.44|85.46|85.44|311
1655900310000|2022-06-22 12:18:30||85.46||85.46||85.46||85.46|655
1655900320000|2022-06-22 12:18:40|85.49||85.49||85.49||85.49||7748
1655900330000|2022-06-22 12:18:50|85.48|85.44|85.45|85.44|85.49|85.44|85.45|85.44|200
1655900340000|2022-06-22 12:19:00|85.47||85.47||85.47||85.47||3000
1655900350000|2022-06-22 12:19:10|85.46|85.43|85.43|85.37|85.46|85.43|85.38|85.34|10962
1655900360000|2022-06-22 12:19:20|85.4|85.34|85.34|85.25|85.43|85.37|85.3|85.23|15302
1655900370000|2022-06-22 12:19:30|85.31|85.2|85.28|85.2|85.34|85.2|85.27|85.19|41242
1655900380000|2022-06-22 12:19:40|85.29|85.22|85.27|85.19|85.29|85.22|85.25|85.17|1800
1655900390000|2022-06-22 12:19:50|85.28|85.2|85.28|85.2|85.29|85.23|85.28|85.2|350
1655900400000|2022-06-22 12:20:00|85.26|85.19|85.25|85.18|85.28|85.19|85.24|85.17|0
1655900410000|2022-06-22 12:20:10|85.24|85.17|85.25|85.18|85.25|85.18|85.24|85.16|20
1655900420000|2022-06-22 12:20:20|85.28|85.17|85.29|85.24|85.29|85.24|85.24|85.16|11151
1655900430000|2022-06-22 12:20:30|85.32|85.26|85.35|85.31|85.35|85.31|85.32|85.26|13038
1655900440000|2022-06-22 12:20:40|85.31|85.29|85.33|85.29|85.35|85.29|85.31|85.29|1888
1655900450000|2022-06-22 12:20:50|85.32|85.26|85.38|85.28|85.43|85.3|85.26|85.21|35537
1655900460000|2022-06-22 12:21:00|85.37|85.27|85.4|85.32|85.42|85.34|85.32|85.23|7753
1655900470000|2022-06-22 12:21:10|85.39|85.3|85.36|85.29|85.39|85.3|85.36|85.29|60
1655900480000|2022-06-22 12:21:20||85.28||85.28||85.28||85.27|63831
1655900500000|2022-06-22 12:21:40|85.37|85.27|85.42|85.34|85.44|85.4|85.37|85.27|18210
1655900510000|2022-06-22 12:21:50|85.43|85.36|85.44|85.36|85.44|85.36|85.43|85.36|1600
1655900520000|2022-06-22 12:22:00|85.43|85.38|85.45|85.37|85.45|85.38|85.43|85.36|3152
1655900530000|2022-06-22 12:22:10||85.39||85.39||85.39||85.39|0
1655900540000|2022-06-22 12:22:20||85.4||85.38||85.4||85.38|291
1655900560000|2022-06-22 12:22:40|85.43|85.36|85.44|85.38|85.44|85.38|85.43|85.36|0
1655900570000|2022-06-22 12:22:50|85.45|85.39|85.47|85.41|85.47|85.41|85.45|85.39|6854
1655900580000|2022-06-22 12:23:00|85.48|85.47|85.53|85.44|85.53|85.48|85.48|85.41|6653
1655900590000|2022-06-22 12:23:10||85.45||85.46||85.46||85.45|0
1655900600000|2022-06-22 12:23:20||85.49||85.46||85.49||85.46|21226
1655900610000|2022-06-22 12:23:30|85.52|85.45|85.5|85.43|85.53|85.45|85.49|85.41|1
1655900620000|2022-06-22 12:23:40|85.53|85.42|85.53|85.46|85.53|85.46|85.53|85.42|270
1655900630000|2022-06-22 12:23:50|85.55|85.53|85.56|85.47|85.56|85.53|85.55|85.47|4800
1655900640000|2022-06-22 12:24:00|85.55|85.48|85.49|85.42|85.56|85.51|85.45|85.4|6343
1655900650000|2022-06-22 12:24:10|85.51|85.44|85.52|85.42|85.61|85.6|85.48|85.41|30725
1655900660000|2022-06-22 12:24:20|85.49||85.49||85.49||85.49||1755
1655900670000|2022-06-22 12:24:30|85.52|85.43|85.47|85.42|85.52|85.44|85.47|85.4|4195
1655900680000|2022-06-22 12:24:40|85.46|85.4|85.35|85.28|85.46|85.4|85.34|85.28|9663
1655900690000|2022-06-22 12:24:50|85.38||85.34||85.38||85.33||0
1655900700000|2022-06-22 12:25:00|||||||||27
1655900710000|2022-06-22 12:25:10|85.33|85.26|85.29|85.26|85.33|85.28|85.29|85.26|10981
1655900720000|2022-06-22 12:25:20|85.28|85.23|85.28|85.23|85.29|85.23|85.27|85.23|134
1655900730000|2022-06-22 12:25:30|||||||||5830
1655900740000|2022-06-22 12:25:40|85.23|85.19|85.25|85.2|85.28|85.2|85.23|85.18|2018
1655900750000|2022-06-22 12:25:50||85.21||85.2||85.21||85.19|0
1655900760000|2022-06-22 12:26:00|85.26|85.19|85.25|85.19|85.27|85.23|85.25|85.19|7431
1655900770000|2022-06-22 12:26:10||85.21||85.19||85.21||85.19|1167
1655900780000|2022-06-22 12:26:20||85.18||85.18||85.18||85.18|0
1655900790000|2022-06-22 12:26:30|||||||||1203
1655900800000|2022-06-22 12:26:40|85.24||85.24||85.24||85.24||0
1655900810000|2022-06-22 12:26:50|85.25|85.22|85.29|85.25|85.29|85.28|85.25|85.21|20281
1655900820000|2022-06-22 12:27:00|85.28|85.26|85.24|85.2|85.29|85.27|85.24|85.19|6667
1655900840000|2022-06-22 12:27:20|85.27|85.3|85.32|85.25|85.34|85.3|85.27|85.2|35247
1655900850000|2022-06-22 12:27:30|||||||||1152
1655900860000|2022-06-22 12:27:40|85.27|85.22|85.3|85.21|85.31|85.22|85.26|85.19|695
1655900870000|2022-06-22 12:27:50|85.31|85.22|85.31|85.23|85.32|85.24|85.31|85.22|513
1655900880000|2022-06-22 12:28:00|85.32|85.24|85.32|85.24|85.32|85.24|85.31|85.23|225
1655900890000|2022-06-22 12:28:10||85.25||85.26||85.27||85.25|3
1655900900000|2022-06-22 12:28:20|85.35|85.29|85.36|85.31|85.36|85.32|85.32|85.24|5922
1655900910000|2022-06-22 12:28:30||85.29||85.29||85.29||85.29|0
1655900920000|2022-06-22 12:28:40|85.37|85.28|85.31|85.23|85.4|85.33|85.29|85.2|7868
1655900930000|2022-06-22 12:28:50||85.24||85.25||85.25||85.24|1876
1655900940000|2022-06-22 12:29:00|85.3||85.3||85.3||85.3||5
1655900950000|2022-06-22 12:29:10|85.29|85.24|85.31|85.21|85.31|85.24|85.29|85.21|6999
1655900960000|2022-06-22 12:29:20||85.22||85.22||85.22||85.22|0
1655900970000|2022-06-22 12:29:30|85.34|85.23|85.34|85.25|85.36|85.29|85.33|85.23|1218
1655900980000|2022-06-22 12:29:40|85.32|85.26|85.33|85.26|85.38|85.31|85.32|85.25|12000
1655900990000|2022-06-22 12:29:50|85.35|85.25|85.39|85.31|85.39|85.31|85.34|85.25|200
1655901000000|2022-06-22 12:30:00|85.41|85.32|85.44|85.37|85.51|85.46|85.38|85.32|6554
1655901010000|2022-06-22 12:30:10|85.42|85.35|85.38|85.27|85.45|85.36|85.35|85.27|3093
1655901020000|2022-06-22 12:30:20|85.39|85.28|85.46|85.41|85.48|85.41|85.35|85.28|6822
1655901030000|2022-06-22 12:30:30|85.45||85.46||85.46||85.45||0
1655901040000|2022-06-22 12:30:40|85.45|85.45|85.45|85.38|85.46|85.45|85.42|85.37|66700
1655901060000|2022-06-22 12:31:00|85.44|85.39|85.45|85.4|85.47|85.4|85.42|85.39|48509
1655901070000|2022-06-22 12:31:10|85.46|85.41|85.46|85.41|85.46|85.41|85.46|85.41|300
1655901080000|2022-06-22 12:31:20|85.48|85.42|85.39|85.32|85.48|85.43|85.36|85.29|24758
1655901090000|2022-06-22 12:31:30|85.4|85.33|85.4|85.34|85.4|85.34|85.4|85.33|828
1655901100000|2022-06-22 12:31:40|85.39|85.33|85.38|85.29|85.39|85.33|85.37|85.29|5
1655901110000|2022-06-22 12:31:50|85.34|85.28|85.4|85.31|85.4|85.31|85.34|85.28|0
1655901120000|2022-06-22 12:32:00|85.36|85.3|85.37|85.29|85.39|85.3|85.34|85.28|6
1655901130000|2022-06-22 12:32:10|85.32|85.27|85.32|85.27|85.36|85.27|85.32|85.27|1593
1655901140000|2022-06-22 12:32:20|85.31|85.22|85.31|85.23|85.32|85.27|85.3|85.22|3009
1655901150000|2022-06-22 12:32:30|85.3|85.22|85.31|85.22|85.31|85.24|85.25|85.19|8718
1655901160000|2022-06-22 12:32:40|85.27|85.21|85.28|85.2|85.28|85.21|85.27|85.19|4
1655901170000|2022-06-22 12:32:50||85.23||85.23||85.23||85.23|11
1655901180000|2022-06-22 12:33:00|85.31|85.24|85.31|85.25|85.31|85.26|85.31|85.24|4142
1655901200000|2022-06-22 12:33:20||85.27||85.27||85.27||85.27|0
1655901210000|2022-06-22 12:33:30|85.3|85.28|85.41|85.34|85.45|85.36|85.28|85.27|15674
1655901220000|2022-06-22 12:33:40|85.4|85.35|85.41|85.35|85.41|85.35|85.4|85.35|0
1655901230000|2022-06-22 12:33:50||85.34||85.35||85.35||85.34|11
1655901240000|2022-06-22 12:34:00|||||||||987
1655901260000|2022-06-22 12:34:20|85.43|85.36|85.49|85.4|85.53|85.44|85.43|85.36|2160
1655901270000|2022-06-22 12:34:30|85.48|85.42|85.49|85.42|85.49|85.42|85.48|85.42|60
1655901280000|2022-06-22 12:34:40|85.48|85.41|85.49|85.42|85.49|85.42|85.45|85.38|2
1655901290000|2022-06-22 12:34:50|85.48|85.4|85.49|85.42|85.49|85.42|85.42|85.36|10003
1655901300000|2022-06-22 12:35:00|85.48|85.41|85.48|85.41|85.48|85.41|85.48|85.4|0
1655901330000|2022-06-22 12:35:30|85.47|85.4|85.49|85.4|85.49|85.4|85.45|85.38|0
1655901350000|2022-06-22 12:35:50|85.47||85.47||85.47||85.47||20
1655901370000|2022-06-22 12:36:10|85.46|85.38|85.39|85.35|85.46|85.38|85.39|85.32|4686
1655901380000|2022-06-22 12:36:20|85.4|85.36|85.4|85.35|85.4|85.37|85.4|85.35|5533
1655901390000|2022-06-22 12:36:30|85.42|85.36|85.42|85.39|85.42|85.39|85.42|85.36|5686
1655901400000|2022-06-22 12:36:40|85.41|85.36|85.42|85.36|85.42|85.36|85.4|85.33|29
1655901410000|2022-06-22 12:36:50|85.41|85.34|85.41|85.34|85.41|85.34|85.41|85.34|0
1655901420000|2022-06-22 12:37:00|85.43|85.36|85.52|85.42|85.52|85.47|85.43|85.36|14955
1655901440000|2022-06-22 12:37:20|85.51|85.4|85.37|85.3|85.51|85.4|85.37|85.3|14796
1655901450000|2022-06-22 12:37:30|85.4|85.32|85.4|85.33|85.4|85.35|85.4|85.32|1492
1655901470000|2022-06-22 12:37:50|85.38|85.32|85.38|85.3|85.4|85.32|85.37|85.3|105255
1655901480000|2022-06-22 12:38:00|85.39|85.42|85.4|85.33|85.47|85.43|85.39|85.32|117436
1655901490000|2022-06-22 12:38:10|85.39|85.32|85.35|85.3|85.39|85.32|85.35|85.3|4
1655901500000|2022-06-22 12:38:20|85.34|85.29|85.34|85.29|85.36|85.32|85.33|85.29|6052
1655901520000|2022-06-22 12:38:40|85.36|85.3|85.41|85.34|85.42|85.37|85.36|85.3|3563
1655901540000|2022-06-22 12:39:00|85.4|85.37|85.37|85.33|85.41|85.37|85.37|85.31|717
1655901550000|2022-06-22 12:39:10|85.41|85.31|85.41|85.34|85.41|85.34|85.37|85.31|727
1655901560000|2022-06-22 12:39:20|85.38||85.38||85.38||85.38||0
1655901570000|2022-06-22 12:39:30|85.41|85.35|85.42|85.36|85.42|85.36|85.41|85.35|598
1655901580000|2022-06-22 12:39:40|85.44|85.37|85.44|85.4|85.44|85.4|85.44|85.37|3217
1655901590000|2022-06-22 12:39:50||85.41||85.4||85.42||85.4|3904
1655901600000|2022-06-22 12:40:00|85.48|85.41|85.45|85.41|85.49|85.43|85.45|85.4|1681
1655901610000|2022-06-22 12:40:10|85.47|85.4|85.43|85.35|85.47|85.4|85.43|85.35|1894
1655901620000|2022-06-22 12:40:20|85.42|85.36|85.36|85.3|85.42|85.36|85.36|85.3|22
1655901630000|2022-06-22 12:40:30||85.29||85.29||85.29||85.29|0
1655901640000|2022-06-22 12:40:40||85.3||85.3||85.3||85.3|6
1655901650000|2022-06-22 12:40:50|||||||||5778
1655901660000|2022-06-22 12:41:00||85.31||85.31||85.31||85.31|0
1655901670000|2022-06-22 12:41:10|||||||||520
1655901680000|2022-06-22 12:41:20|85.34|85.29|85.32|85.24|85.34|85.29|85.3|85.23|9415
1655901690000|2022-06-22 12:41:30|85.35|85.28|85.31|85.26|85.37|85.29|85.31|85.24|2000
1655901700000|2022-06-22 12:41:40|85.3|85.22|85.26|85.21|85.31|85.22|85.26|85.21|473
1655901710000|2022-06-22 12:41:50||85.23||85.21||85.24||85.21|25
1655901720000|2022-06-22 12:42:00|85.25|85.22|85.22|85.19|85.25|85.22|85.21|85.19|8610
1655901730000|2022-06-22 12:42:10|85.24|85.2|85.26|85.22|85.31|85.26|85.21|85.17|57158
1655901740000|2022-06-22 12:42:20|85.27||85.27||85.27||85.27||0
1655901750000|2022-06-22 12:42:30||85.23||85.24||85.25||85.22|10023
1655901760000|2022-06-22 12:42:40|85.29|85.3|85.33|85.3|85.37|85.3|85.29|85.24|56252
1655901770000|2022-06-22 12:42:50|85.32|85.24|85.31|85.27|85.33|85.27|85.31|85.23|6543
1655901780000|2022-06-22 12:43:00|85.33|85.28|85.33|85.29|85.33|85.31|85.32|85.28|5171
1655901790000|2022-06-22 12:43:10|85.38|85.32|85.37|85.33|85.38|85.34|85.37|85.32|7238
1655901800000|2022-06-22 12:43:20|85.36|85.34|85.23|85.17|85.36|85.34|85.21|85.14|10806
1655901810000|2022-06-22 12:43:30|85.25|85.18|85.27|85.21|85.3|85.23|85.23|85.18|6273
1655901820000|2022-06-22 12:43:40||85.19||85.2||85.21||85.19|2917
1655901860000|2022-06-22 12:44:20|85.3|85.22|85.27|85.22|85.3|85.24|85.26|85.22|765
1655901870000|2022-06-22 12:44:30|85.28|85.23|85.29|85.23|85.29|85.23|85.27|85.23|0
1655901880000|2022-06-22 12:44:40|85.27|85.22|85.27|85.23|85.27|85.23|85.27|85.22|10166
1655901900000|2022-06-22 12:45:00|85.3|85.24|85.25|85.17|85.33|85.29|85.24|85.17|24345
1655901910000|2022-06-22 12:45:10|85.26|85.18|85.27|85.22|85.27|85.23|85.26|85.18|3000
1655901920000|2022-06-22 12:45:20||85.21||85.21||85.21||85.21|32
1655901930000|2022-06-22 12:45:30|85.26|85.2|85.22|85.16|85.26|85.2|85.21|85.16|5019
1655901940000|2022-06-22 12:45:40|85.23|85.17|85.21|85.16|85.24|85.17|85.21|85.16|0
1655901950000|2022-06-22 12:45:50||85.17||85.17||85.17||85.17|3490
1655901960000|2022-06-22 12:46:00|85.2|85.16|85.2|85.16|85.2|85.16|85.2|85.16|3294
1655901970000|2022-06-22 12:46:10|85.19|85.13|85.13|85.07|85.19|85.13|85.13|85.06|4353
1655901980000|2022-06-22 12:46:20|85.12|85.05|85.13|85.1|85.13|85.11|85.12|85.05|6025
1655901990000|2022-06-22 12:46:30||85.09||85.06||85.09||85.06|330
1655902000000|2022-06-22 12:46:40||85.08||85.09||85.09||85.08|30
1655902010000|2022-06-22 12:46:50|85.1|85.08|85.08|85.04|85.12|85.08|85.08|85.04|2183
1655902020000|2022-06-22 12:47:00|85.07|85.02|85.07|85.01|85.07|85.02|85.07|85.01|7386
1655902030000|2022-06-22 12:47:10|85.08|85.02|85.08|85.02|85.08|85.02|85.08|85.02|40
1655902040000|2022-06-22 12:47:20|||||||||2500
1655902050000|2022-06-22 12:47:30|85.07|85.01|85.08|85.01|85.08|85.01|85.06|85.01|2772
1655902060000|2022-06-22 12:47:40||85.02||85.04||85.05||85.02|0
1655902070000|2022-06-22 12:47:50|||||||||15712
1655902080000|2022-06-22 12:48:00|85.07|85.02|85.08|85.02|85.08|85.02|85.06|85.02|1789
1655902110000|2022-06-22 12:48:30|85.07||85.08||85.08||85.07||2529
1655902120000|2022-06-22 12:48:40|85.07|85.05|85.07|85.02|85.08|85.05|85.06|85.02|5000
1655902130000|2022-06-22 12:48:50|85.08||85.08||85.08||85.08||0
1655902140000|2022-06-22 12:49:00|85.07|85.01|85.09|85.05|85.09|85.06|85.05|85.01|7784
1655902150000|2022-06-22 12:49:10||85.03||85.04||85.04||85.03|0
1655902170000|2022-06-22 12:49:30|85.13|85.05|85.1|85.07|85.14|85.1|85.1|85.04|13711
1655902180000|2022-06-22 12:49:40|85.13|85.08|85.14|85.08|85.14|85.1|85.13|85.07|900
1655902190000|2022-06-22 12:49:50|85.16|85.09|85.19|85.12|85.2|85.15|85.16|85.09|5051
1655902200000|2022-06-22 12:50:00|85.18|85.15|85.14|85.07|85.18|85.15|85.13|85.06|2123
1655902210000|2022-06-22 12:50:10||85.09||85.08||85.09||85.07|21
1655902240000|2022-06-22 12:50:40|||||||||47894
1655902250000|2022-06-22 12:50:50|85.15|85.16|85.19|85.11|85.2|85.16|85.14|85.09|62345
1655902260000|2022-06-22 12:51:00|85.2|85.12|85.14|85.09|85.2|85.13|85.12|85.07|14983
1655902270000|2022-06-22 12:51:10|85.15|85.1|85.12|85.05|85.16|85.11|85.12|85.05|8538
1655902280000|2022-06-22 12:51:20|85.14|85.06|85.12|85.07|85.14|85.07|85.12|85.06|3500
1655902290000|2022-06-22 12:51:30|85.14|85.06|85.16|85.12|85.16|85.12|85.13|85.06|5236
1655902300000|2022-06-22 12:51:40||85.11||85.11||85.11||85.1|0
1655902310000|2022-06-22 12:51:50|85.18|85.16|85.18|85.16|85.18|85.16|85.18|85.13|6524
1655902320000|2022-06-22 12:52:00|85.17|85.13|85.1|85.05|85.17|85.16|85.08|85.04|26548
1655902330000|2022-06-22 12:52:10||85.04||85.06||85.06||85.04|9673
1655902340000|2022-06-22 12:52:20||85.04||85.05||85.05||85.04|3611
1655902350000|2022-06-22 12:52:30|85.11|85.07|85.13|85.07|85.13|85.11|85.11|85.07|11758
1655902360000|2022-06-22 12:52:40|85.11|85.06|85.13|85.07|85.13|85.07|85.11|85.04|115
1655902370000|2022-06-22 12:52:50|85.16|85.08|85.16|85.09|85.2|85.12|85.15|85.08|7015
1655902380000|2022-06-22 12:53:00||85.08||85.08||85.08||85.08|3000
1655902390000|2022-06-22 12:53:10|85.15|85.09|85.11|85.05|85.15|85.11|85.06|85.04|20164
1655902400000|2022-06-22 12:53:20|85.1|85.04|85.06|85.01|85.1|85.04|85.06|85|6203
1655902410000|2022-06-22 12:53:30|85.05|85|84.94|84.88|85.05|85|84.89|84.84|344777
1655902420000|2022-06-22 12:53:40|84.97|84.89|85.04|84.96|85.05|85|84.95|84.89|133774
1655902430000|2022-06-22 12:53:50|85.03|84.97|85.04|84.96|85.06|85.01|85.02|84.96|12693
1655902440000|2022-06-22 12:54:00|85.02|84.98|85.02|84.98|85.02|84.98|85.02|84.98|10
1655902460000|2022-06-22 12:54:20|85.01|84.96|85.02|85|85.02|85|84.97|84.91|3102
1655902470000|2022-06-22 12:54:30|85.01|84.96|85.02|84.96|85.02|84.96|85.01|84.95|2724
1655902480000|2022-06-22 12:54:40|85.01|84.94|85.02|84.97|85.02|84.99|85|84.94|3206
1655902490000|2022-06-22 12:54:50|85.01|84.95|85.01|84.95|85.01|84.95|85.01|84.95|6621
1655902500000|2022-06-22 12:55:00|85.04|84.99|85.1|85.04|85.12|85.04|85.04|84.97|3038
1655902510000|2022-06-22 12:55:10|85.07||85.07||85.07||85.07||0
1655902520000|2022-06-22 12:55:20|85.1|85.05|85.18|85.09|85.18|85.09|85.09|85.04|2900
1655902530000|2022-06-22 12:55:30|85.19|85.1|85.19|85.14|85.19|85.14|85.19|85.1|102
1655902540000|2022-06-22 12:55:40|85.23|85.15|85.27|85.19|85.29|85.2|85.21|85.14|5951
1655902550000|2022-06-22 12:55:50|85.28|85.2|85.23|85.18|85.35|85.25|85.23|85.18|27305
1655902560000|2022-06-22 12:56:00|85.22|85.16|85.09|85.02|85.22|85.16|85.07|85.02|28497
1655902570000|2022-06-22 12:56:10|85.08|85.04|85.07|84.99|85.25|85.09|85.07|84.99|72624
1655902580000|2022-06-22 12:56:20|85.06|84.98|85.05|84.98|85.07|85|85.03|84.98|2804
1655902590000|2022-06-22 12:56:30|85.07|85|85.07|85.01|85.07|85.01|85.04|84.99|8581
1655902600000|2022-06-22 12:56:40|85.08|85.02|85.08|85.02|85.1|85.05|85.03|84.98|19867
1655902610000|2022-06-22 12:56:50|85.07|85.01|85.06|84.99|85.08|85.01|85.05|84.99|0
1655902620000|2022-06-22 12:57:00||85.02||85.01||85.02||84.99|35922
1655902630000|2022-06-22 12:57:10|85.05|84.99|85.06|84.99|85.08|85.02|85.03|84.98|13804
1655902640000|2022-06-22 12:57:20|85.07|85.01|85.1|85.02|85.13|85.1|85.06|85|24656
1655902650000|2022-06-22 12:57:30|85.08|85.04|85.1|85.04|85.1|85.05|85.08|85.04|2947
1655902660000|2022-06-22 12:57:40|85.07|85.02|85.05|85.02|85.08|85.03|85.04|84.98|67355
1655902670000|2022-06-22 12:57:50||84.99||84.99||84.99||84.99|0
1655902680000|2022-06-22 12:58:00||84.98||85||85||84.98|211
1655902690000|2022-06-22 12:58:10|85.08|85.01|85.07|85|85.09|85.04|85.07|85|6657
1655902700000|2022-06-22 12:58:20|85.08|85.01|85.08|85.02|85.08|85.02|85.08|85.01|0
1655902710000|2022-06-22 12:58:30|85.1|85.01|85.12|85.07|85.19|85.11|85.1|85.01|50498
1655902720000|2022-06-22 12:58:40|85.1|85.06|85.09|85.05|85.11|85.1|85.07|85.01|49868
1655902730000|2022-06-22 12:58:50|85.11|85.04|85.14|85.1|85.14|85.1|85.11|85.04|6953
1655902740000|2022-06-22 12:59:00||85.09||85.07||85.09||85.07|0
1655902750000|2022-06-22 12:59:10||85.1||85.1||85.1||85.1|1378
1655902760000|2022-06-22 12:59:20|85.13|85.08|85.14|85.07|85.14|85.08|85.13|85.07|24
1655902770000|2022-06-22 12:59:30||85.08||85.08||85.08||85.08|1300
1655902780000|2022-06-22 12:59:40||85.09||85.08||85.09||85.08|1162
1655902790000|2022-06-22 12:59:50|85.15|85.1|85.17|85.11|85.21|85.12|85.13|85.09|11114
1655902800000|2022-06-22 13:00:00|85.18|85.1|85.27|85.18|85.27|85.18|85.12|85.09|9520
1655902810000|2022-06-22 13:00:10|85.23|85.19|85.27|85.2|85.27|85.2|85.23|85.19|9807
1655902820000|2022-06-22 13:00:20|85.26|85.22|85.28|85.22|85.28|85.22|85.26|85.22|3430
1655902840000|2022-06-22 13:00:40|85.26|85.23|85.22|85.19|85.26|85.23|85.22|85.19|5433
1655902850000|2022-06-22 13:00:50|85.25|85.2|85.26|85.21|85.26|85.23|85.25|85.2|5655
1655902860000|2022-06-22 13:01:00||85.2||85.2||85.2||85.19|0
1655902870000|2022-06-22 13:01:10||85.19||85.2||85.2||85.19|259
1655902880000|2022-06-22 13:01:20|85.27|85.21|85.33|85.28|85.37|85.28|85.26|85.21|8665
1655902890000|2022-06-22 13:01:30||85.26||85.26||85.26||85.26|0
1655902900000|2022-06-22 13:01:40|85.32|85.25|85.24|85.18|85.32|85.25|85.24|85.18|23635
1655902910000|2022-06-22 13:01:50|85.23|85.17|85.24|85.18|85.24|85.18|85.21|85.17|4644
1655902920000|2022-06-22 13:02:00|85.25|85.2|85.28|85.24|85.28|85.24|85.25|85.18|2070
1655902930000|2022-06-22 13:02:10|85.31|85.25|85.3|85.27|85.31|85.27|85.28|85.25|2068
1655902940000|2022-06-22 13:02:20|85.33|85.29|85.33|85.29|85.33|85.29|85.32|85.29|1545
1655902950000|2022-06-22 13:02:30|||||||||1154
1655902960000|2022-06-22 13:02:40|85.32|85.27|85.27|85.23|85.32|85.27|85.25|85.23|7971
1655902970000|2022-06-22 13:02:50||85.21||85.23||85.24||85.21|3874
1655902980000|2022-06-22 13:03:00|85.31|85.24|85.41|85.31|85.41|85.32|85.31|85.24|4635
1655902990000|2022-06-22 13:03:10|85.39|85.3|85.41|85.34|85.43|85.34|85.37|85.29|5859
1655903000000|2022-06-22 13:03:20|85.43|85.36|85.44|85.4|85.47|85.4|85.43|85.36|18979
1655903010000|2022-06-22 13:03:30|85.45|85.41|85.49|85.42|85.49|85.42|85.45|85.4|0
1655903020000|2022-06-22 13:03:40|85.47|85.41|85.46|85.4|85.48|85.44|85.44|85.4|2121
1655903030000|2022-06-22 13:03:50|85.49|85.41|85.49|85.4|85.49|85.42|85.45|85.4|576
1655903040000|2022-06-22 13:04:00||85.42||85.4||85.42||85.4|4000
1655903050000|2022-06-22 13:04:10|85.45|85.36|85.42|85.36|85.45|85.4|85.42|85.36|10571
1655903060000|2022-06-22 13:04:20|85.39|85.34|85.44|85.39|85.49|85.4|85.39|85.33|9727
1655903070000|2022-06-22 13:04:30|85.46|85.4|85.43|85.37|85.49|85.44|85.4|85.34|14408
1655903080000|2022-06-22 13:04:40|85.42|85.36|85.42|85.34|85.42|85.36|85.42|85.34|0
1655903090000|2022-06-22 13:04:50|85.43|85.35|85.43|85.36|85.43|85.36|85.41|85.34|0
1655903100000|2022-06-22 13:05:00|85.42|85.35|85.3|85.23|85.43|85.35|85.3|85.23|6302
1655903110000|2022-06-22 13:05:10|85.29|85.24|85.3|85.24|85.3|85.25|85.26|85.2|9342
1655903130000|2022-06-22 13:05:30|85.29|85.23|85.3|85.23|85.3|85.23|85.26|85.22|34964
1655903140000|2022-06-22 13:05:40|85.31|85.24|85.31|85.24|85.31|85.26|85.31|85.23|393
1655903150000|2022-06-22 13:05:50|85.34|85.27|85.39|85.32|85.44|85.4|85.34|85.27|66602
1655903160000|2022-06-22 13:06:00|85.38|85.31|85.39|85.32|85.39|85.32|85.34|85.3|0
1655903170000|2022-06-22 13:06:10||85.3||85.32||85.32||85.3|0
1655903180000|2022-06-22 13:06:20|85.38|85.31|85.39|85.32|85.39|85.32|85.37|85.31|800
1655903190000|2022-06-22 13:06:30|85.37||85.37||85.37||85.37||1421
1655903200000|2022-06-22 13:06:40|||||||||23289
1655903210000|2022-06-22 13:06:50|85.36|85.31|85.34|85.28|85.37|85.33|85.33|85.28|34384
1655903220000|2022-06-22 13:07:00|||||||||16884
1655903260000|2022-06-22 13:07:40||85.3||85.3||85.31||85.3|5
1655903270000|2022-06-22 13:07:50|85.33|85.28|85.31|85.27|85.33|85.28|85.31|85.27|5579
1655903280000|2022-06-22 13:08:00|85.29|85.25|85.26|85.2|85.31|85.25|85.26|85.2|2863
1655903290000|2022-06-22 13:08:10||85.21||85.21||85.21||85.21|690
1655903300000|2022-06-22 13:08:20||85.22||85.21||85.22||85.21|0
1655903310000|2022-06-22 13:08:30|85.25|85.22|85.38|85.29|85.39|85.32|85.25|85.22|20389
1655903320000|2022-06-22 13:08:40|85.37|85.28|85.2|85.14|85.37|85.29|85.16|85.1|22101
1655903330000|2022-06-22 13:08:50||85.13||85.13||85.13||85.13|7722
1655903340000|2022-06-22 13:09:00|85.23|85.16|85.22|85.16|85.25|85.17|85.18|85.12|3390
1655903350000|2022-06-22 13:09:10||85.17||85.17||85.17||85.16|350
1655903360000|2022-06-22 13:09:20|85.27|85.18|85.29|85.21|85.29|85.22|85.26|85.18|3257
1655903370000|2022-06-22 13:09:30|85.26|85.2|85.23|85.15|85.29|85.2|85.2|85.15|3364
1655903380000|2022-06-22 13:09:40||85.16||85.16||85.16||85.16|9
1655903390000|2022-06-22 13:09:50|85.19|85.15|85.21|85.16|85.23|85.16|85.18|85.15|0
1655903400000|2022-06-22 13:10:00|85.18|85.15|85.2|85.16|85.2|85.16|85.17|85.12|528
1655903410000|2022-06-22 13:10:10||85.17||85.16||85.17||85.16|0
1655903420000|2022-06-22 13:10:20||85.15||85.15||85.15||85.15|0
1655903440000|2022-06-22 13:10:40|85.21|85.17|85.25|85.17|85.25|85.18|85.21|85.17|1422
1655903450000|2022-06-22 13:10:50|85.24|85.18|85.24|85.17|85.24|85.18|85.23|85.17|0
1655903460000|2022-06-22 13:11:00|85.25|85.18|85.27|85.2|85.29|85.21|85.25|85.18|1
1655903470000|2022-06-22 13:11:10||85.19||85.19||85.2||85.19|46
1655903480000|2022-06-22 13:11:20|85.24|85.17|85.23|85.17|85.24|85.17|85.21|85.17|1218
1655903490000|2022-06-22 13:11:30|85.21|85.15|85.19|85.13|85.22|85.16|85.17|85.13|6016
1655903500000|2022-06-22 13:11:40|85.16|85.12|85.18|85.11|85.19|85.13|85.12|85.09|42790
1655903510000|2022-06-22 13:11:50|85.17|85.1|85.14|85.09|85.17|85.1|85.13|85.09|1301
1655903520000|2022-06-22 13:12:00|85.13||85.14||85.14||85.13||0
1655903530000|2022-06-22 13:12:10|85.13||85.13||85.13||85.12||0
1655903540000|2022-06-22 13:12:20|||||||||1152
1655903550000|2022-06-22 13:12:30|85.16|85.1|85.15|85.09|85.18|85.11|85.14|85.09|9634
1655903560000|2022-06-22 13:12:40|85.17|85.11|85.18|85.13|85.19|85.13|85.17|85.11|0
1655903570000|2022-06-22 13:12:50|85.15|85.11|85.17|85.11|85.17|85.11|85.15|85.11|99
1655903580000|2022-06-22 13:13:00|85.16||85.17||85.17||85.15||0
1655903590000|2022-06-22 13:13:10|85.16||85.17||85.17||85.16||0
1655903610000|2022-06-22 13:13:30|85.18|85.12|85.12|85.09|85.21|85.14|85.12|85.09|8667
1655903620000|2022-06-22 13:13:40|85.14||85.15||85.15||85.14||0
1655903630000|2022-06-22 13:13:50|85.18|85.1|85.16|85.09|85.18|85.11|85.14|85.09|15
1655903640000|2022-06-22 13:14:00|85.15|85.1|85.18|85.15|85.18|85.15|85.13|85.09|4624
1655903650000|2022-06-22 13:14:10|85.17|85.13|85.17|85.13|85.17|85.13|85.16|85.13|4866
1655903660000|2022-06-22 13:14:20||85.14||85.14||85.14||85.13|0
1655903690000|2022-06-22 13:14:50|||||||||4779
1655903700000|2022-06-22 13:15:00|||||||||1174
1655903710000|2022-06-22 13:15:10|85.16|85.13|85.06|85.02|85.16|85.13|85.04|85.02|16325
1655903730000|2022-06-22 13:15:30||85.03||85.02||85.03||85.02|0
1655903740000|2022-06-22 13:15:40|85.08|85.03|85.05|85.01|85.08|85.04|85.03|85.01|4042
1655903750000|2022-06-22 13:15:50|85.06|85|84.99|84.93|85.07|85.01|84.98|84.92|18088
1655903760000|2022-06-22 13:16:00|84.98|84.92|85|84.94|85.02|84.98|84.97|84.91|0
1655903770000|2022-06-22 13:16:10|85.01|84.95|84.97|84.91|85.01|84.95|84.95|84.9|1564
1655903780000|2022-06-22 13:16:20|84.96|84.9|84.98|84.94|84.98|84.94|84.95|84.9|9767
1655903790000|2022-06-22 13:16:30||84.93||84.92||84.93||84.92|25
1655903800000|2022-06-22 13:16:40|85.01|84.93|85.03|84.98|85.05|84.98|85.01|84.93|813
1655903810000|2022-06-22 13:16:50|85.05|84.99|85.07|85.04|85.07|85.04|85.05|84.98|0
1655903820000|2022-06-22 13:17:00||85.05||85.05||85.05||85.05|30
1655903830000|2022-06-22 13:17:10|85.1|85.06|85.12|85.08|85.15|85.11|85.1|85.05|1773
1655903840000|2022-06-22 13:17:20|85.11||85.11||85.11||85.11||0
1655903850000|2022-06-22 13:17:30|85.1|85.06|85.04|85|85.11|85.06|85.04|84.98|4309
1655903870000|2022-06-22 13:17:50|85.07|85.01|85.06|85.01|85.08|85.03|85.06|85.01|3621
1655903880000|2022-06-22 13:18:00|85.03|84.99|84.97|84.92|85.04|84.99|84.94|84.89|3455
1655903890000|2022-06-22 13:18:10||84.93||84.93||84.93||84.93|23165
1655903900000|2022-06-22 13:18:20|84.98|84.94|85.01|84.95|85.02|84.97|84.98|84.94|27976
1655903910000|2022-06-22 13:18:30|85|84.96|85|84.95|85|84.97|85|84.95|6
1655903930000|2022-06-22 13:18:50|85.02|84.96|85.02|84.97|85.02|85|85|84.96|22176
1655903940000|2022-06-22 13:19:00||84.98||84.98||84.98||84.97|0
1655903950000|2022-06-22 13:19:10|85.01|84.97|84.96|84.92|85.01|84.97|84.96|84.92|30613
1655903960000|2022-06-22 13:19:20|||||||||10768
1655903970000|2022-06-22 13:19:30|84.97|84.96|85|84.95|85.01|84.98|84.96|84.92|74629
1655903980000|2022-06-22 13:19:40|85.01|84.97|85.01|84.99|85.01|84.99|84.99|84.97|3986
1655903990000|2022-06-22 13:19:50|85|84.97|84.98|84.93|85.01|84.97|84.98|84.92|3764
1655904000000|2022-06-22 13:20:00|84.97|84.92|84.97|84.92|84.97|84.93|84.97|84.92|0
1655904010000|2022-06-22 13:20:10|84.98|84.93|84.95|84.92|84.98|84.93|84.95|84.92|5000
1655904020000|2022-06-22 13:20:20|84.98|84.93|85.01|84.97|85.01|84.97|84.97|84.93|6798
1655904030000|2022-06-22 13:20:30|85.02|84.99|85.01|84.98|85.02|84.99|85.01|84.98|1220
1655904060000|2022-06-22 13:21:00|85||85||85||85||5
1655904070000|2022-06-22 13:21:10|85.01|85.05|85.05|85.01|85.08|85.05|85.01|85|32097
1655904080000|2022-06-22 13:21:20|85.04||85.05||85.05||85.04||0
1655904090000|2022-06-22 13:21:30|85.03|84.99|85.05|85.01|85.05|85.01|85.03|84.99|86
1655904110000|2022-06-22 13:21:50||85.02||85.02||85.02||85.02|234
1655904120000|2022-06-22 13:22:00|85.04|85.01|85.04|84.99|85.05|85.01|85.02|84.99|11857
1655904130000|2022-06-22 13:22:10||85||85.01||85.01||85|0
1655904140000|2022-06-22 13:22:20|85.05|85.02|85.1|85.05|85.12|85.05|85.05|85.01|3232
1655904150000|2022-06-22 13:22:30|85.11|85.07|85.14|85.09|85.17|85.1|85.11|85.07|5947
1655904160000|2022-06-22 13:22:40|85.15|85.1|85.17|85.12|85.17|85.12|85.15|85.1|4250
1655904170000|2022-06-22 13:22:50|||||||||16788
1655904180000|2022-06-22 13:23:00|85.16|85.1|85.13|85.1|85.16|85.1|85.12|85.09|9767
1655904200000|2022-06-22 13:23:20|||||||||15874
1655904210000|2022-06-22 13:23:30|85.11|85.09|85.13|85.09|85.13|85.09|85.11|85.09|5153
1655904220000|2022-06-22 13:23:40|85.12|85.1|85.13|85.11|85.13|85.12|85.12|85.09|3159
1655904230000|2022-06-22 13:23:50|||||||||36542
1655904240000|2022-06-22 13:24:00|85.14|85.09|85.16|85.12|85.17|85.15|85.14|85.09|30073
1655904250000|2022-06-22 13:24:10||85.13||85.13||85.13||85.13|2
1655904260000|2022-06-22 13:24:20|85.17|85.15|85.2|85.15|85.25|85.19|85.17|85.15|5324
1655904270000|2022-06-22 13:24:30|85.21|85.17|85.21|85.16|85.26|85.2|85.21|85.16|0
1655904280000|2022-06-22 13:24:40|85.19||85.18||85.19||85.18||5824
1655904290000|2022-06-22 13:24:50||85.15||85.16||85.16||85.15|2874
1655904300000|2022-06-22 13:25:00|85.17|85.15|85.18|85.15|85.18|85.15|85.17|85.15|2199
1655904310000|2022-06-22 13:25:10|85.19|85.16|85.19|85.16|85.19|85.17|85.19|85.15|6166
1655904320000|2022-06-22 13:25:20|85.21|85.17|85.26|85.23|85.26|85.24|85.21|85.17|15371
1655904330000|2022-06-22 13:25:30|85.27|85.24|85.29|85.24|85.33|85.26|85.27|85.23|7066
1655904340000|2022-06-22 13:25:40|85.3|85.26|85.31|85.26|85.32|85.26|85.3|85.26|8168
1655904350000|2022-06-22 13:25:50|85.29|85.27|85.37|85.34|85.39|85.35|85.29|85.27|11017
1655904360000|2022-06-22 13:26:00|85.36|85.31|85.3|85.24|85.36|85.31|85.28|85.24|4282
1655904370000|2022-06-22 13:26:10|85.28||85.28||85.28||85.28||2
1655904380000|2022-06-22 13:26:20|85.27|85.22|85.25|85.2|85.27|85.22|85.25|85.2|13933
1655904420000|2022-06-22 13:27:00|85.26|85.21|85.25|85.21|85.26|85.23|85.25|85.21|3025
1655904430000|2022-06-22 13:27:10|85.26|85.22|85.29|85.25|85.32|85.26|85.26|85.22|10585
1655904440000|2022-06-22 13:27:20|85.28|85.24|85.26|85.24|85.28|85.24|85.26|85.24|13791
1655904450000|2022-06-22 13:27:30|85.27||85.27||85.27||85.27||1193
1655904460000|2022-06-22 13:27:40|85.29|85.25|85.28|85.24|85.29|85.26|85.28|85.24|13585
1655904470000|2022-06-22 13:27:50|85.31|85.25|85.31|85.28|85.36|85.33|85.31|85.25|42233
1655904480000|2022-06-22 13:28:00|85.32|85.29|85.36|85.31|85.36|85.33|85.32|85.28|12556
1655904490000|2022-06-22 13:28:10||85.33||85.31||85.33||85.31|0
1655904500000|2022-06-22 13:28:20|85.34|85.3|85.34|85.3|85.34|85.3|85.34|85.3|1738
1655904510000|2022-06-22 13:28:30||85.31||85.32||85.32||85.3|3000
1655904530000|2022-06-22 13:28:50|85.36|85.33|85.36|85.33|85.36|85.34|85.35|85.32|563
1655904540000|2022-06-22 13:29:00|85.4|85.34|85.34|85.3|85.43|85.37|85.34|85.3|20081
1655904550000|2022-06-22 13:29:10|85.35|85.31|85.3|85.26|85.37|85.31|85.3|85.26|12565
1655904560000|2022-06-22 13:29:20|85.29|85.24|85.31|85.27|85.31|85.27|85.27|85.23|2609
1655904570000|2022-06-22 13:29:30|85.34|85.28|85.39|85.35|85.42|85.35|85.32|85.28|297862
1655904580000|2022-06-22 13:29:40|85.42|85.37|85.44|85.39|85.45|85.39|85.42|85.37|7529
1655904590000|2022-06-22 13:29:50|85.46|85.46|85.48|85.46|85.49|85.46|85.46|85.42|39851
1655904600000|2022-06-22 13:30:00|85.47|85.45|85.37|85.34|85.48|85.45|85.31|85.25|23015
1655904610000|2022-06-22 13:30:10|85.39|85.33|85.34|85.31|85.4|85.36|85.33|85.31|4275
1655904620000|2022-06-22 13:30:20|85.35|85.32|85.38|85.33|85.4|85.39|85.33|85.3|181609
1655904630000|2022-06-22 13:30:30|85.37|85.31|85.3|85.25|85.37|85.32|85.29|85.25|20630
1655904640000|2022-06-22 13:30:40|85.28|85.28|85.3|85.26|85.33|85.32|85.28|85.25|29572
1655904650000|2022-06-22 13:30:50|85.29|85.25|85.05|85.01|85.3|85.28|85.05|85.01|421654
1655904660000|2022-06-22 13:31:00|85.03|85|85.08|85.01|85.16|85.09|85.01|84.99|217279
1655904670000|2022-06-22 13:31:10|85.06|85.02|85.15|85.12|85.15|85.12|85.06|85.02|45170
1655904680000|2022-06-22 13:31:20|85.17|85.14|85.26|85.21|85.3|85.21|85.15|85.13|10742
1655904690000|2022-06-22 13:31:30|85.25|85.2|85.25|85.19|85.25|85.21|85.22|85.16|58
1655904700000|2022-06-22 13:31:40|85.24|85.18|85.23|85.17|85.26|85.24|85.18|85.14|91007
1655904710000|2022-06-22 13:31:50|85.24|85.23|85.1|85.07|85.24|85.23|85.09|85.01|128095
1655904720000|2022-06-22 13:32:00|85.12|85.08|85.31|85.26|85.32|85.26|85.12|85.04|26012
1655904730000|2022-06-22 13:32:10|85.3|85.27|85.41|85.35|85.41|85.37|85.28|85.23|7533
1655904740000|2022-06-22 13:32:20|85.4|85.34|85.28|85.22|85.4|85.34|85.28|85.22|5363
1655904750000|2022-06-22 13:32:30|85.26|85.19|85.24|85.2|85.26|85.22|85.22|85.15|11033
1655904760000|2022-06-22 13:32:40|85.25|85.23|85.29|85.26|85.32|85.27|85.25|85.23|9538
1655904770000|2022-06-22 13:32:50|85.28|85.25|85.36|85.32|85.37|85.32|85.27|85.25|5126
1655904780000|2022-06-22 13:33:00|85.37|85.33|85.41|85.38|85.44|85.38|85.37|85.33|1429
1655904790000|2022-06-22 13:33:10|85.43|85.39|85.44|85.4|85.48|85.43|85.43|85.39|6453
1655904800000|2022-06-22 13:33:20|85.42|85.39|85.44|85.38|85.44|85.39|85.36|85.31|22201
1655904810000|2022-06-22 13:33:30|85.43|85.39|85.38|85.33|85.43|85.39|85.36|85.31|9342
1655904820000|2022-06-22 13:33:40|85.37|85.36|85.31|85.26|85.37|85.36|85.31|85.26|6279
1655904830000|2022-06-22 13:33:50|85.29|85.28|85.26|85.2|85.31|85.28|85.26|85.2|3924
1655904840000|2022-06-22 13:34:00|85.24|85.21|85.27|85.24|85.29|85.26|85.24|85.2|12832
1655904850000|2022-06-22 13:34:10|85.28|85.23|85.29|85.25|85.29|85.26|85.26|85.2|11432
1655904860000|2022-06-22 13:34:20|85.32|85.26|85.31|85.26|85.33|85.29|85.29|85.25|12287
1655904870000|2022-06-22 13:34:30|85.3|85.25|85.22|85.16|85.3|85.25|85.16|85.11|14436
1655904880000|2022-06-22 13:34:40|85.19|85.15|85.2|85.16|85.23|85.19|85.14|85.1|25556
1655904890000|2022-06-22 13:34:50|85.22|85.15|85.27|85.21|85.27|85.22|85.2|85.14|18822
1655904900000|2022-06-22 13:35:00|85.25|85.23|85.28|85.22|85.3|85.24|85.2|85.16|22460
1655904910000|2022-06-22 13:35:10|85.27|85.21|85.23|85.17|85.27|85.21|85.18|85.13|1871
1655904920000|2022-06-22 13:35:20|85.2|85.15|85.19|85.14|85.23|85.17|85.15|85.1|8356
1655904930000|2022-06-22 13:35:30|85.18|85.13|85.18|85.14|85.23|85.18|85.18|85.12|3000
1655904940000|2022-06-22 13:35:40|85.2|85.15|85.16|85.12|85.2|85.17|85.15|85.1|3434
1655904950000|2022-06-22 13:35:50|85.15|85.1|85.13|85.09|85.17|85.12|85.13|85.09|2525
1655904960000|2022-06-22 13:36:00|85.12|85.08|85.16|85.14|85.2|85.16|85.11|85.07|16156
1655904970000|2022-06-22 13:36:10|85.15|85.13|85.18|85.13|85.2|85.15|85.15|85.13|1847
1655904980000|2022-06-22 13:36:20|85.2|85.14|85.13|85.09|85.2|85.14|85.12|85.07|12906
1655904990000|2022-06-22 13:36:30|85.12|85.12|85.14|85.1|85.14|85.12|85.1|85.07|15399
1655905000000|2022-06-22 13:36:40|85.12|85.08|85.15|85.13|85.15|85.14|85.12|85.07|13269
1655905010000|2022-06-22 13:36:50|85.18|85.14|85.25|85.21|85.26|85.21|85.18|85.14|9093
1655905020000|2022-06-22 13:37:00|85.24|85.22|85.2|85.16|85.25|85.22|85.17|85.16|5031
1655905030000|2022-06-22 13:37:10|85.19|85.14|85.12|85.08|85.19|85.14|85.06|85.01|12570
1655905040000|2022-06-22 13:37:20|85.11|85.07|85.17|85.13|85.18|85.13|85.09|85.03|9050
1655905050000|2022-06-22 13:37:30|85.2|85.12|85.19|85.14|85.27|85.21|85.19|85.11|17162
1655905060000|2022-06-22 13:37:40|85.21|85.13|85.25|85.19|85.25|85.2|85.19|85.12|7100
1655905070000|2022-06-22 13:37:50|85.24|85.21|85.19|85.13|85.24|85.21|85.17|85.12|14
1655905080000|2022-06-22 13:38:00|85.18|85.14|85.2|85.15|85.24|85.17|85.13|85.06|7730
1655905090000|2022-06-22 13:38:10|85.22|85.16|85.18|85.15|85.22|85.18|85.18|85.15|10328
1655905100000|2022-06-22 13:38:20|85.17|85.14|85.17|85.13|85.17|85.14|85.14|85.09|11302
1655905110000|2022-06-22 13:38:30|85.16|85.15|85.13|85.08|85.16|85.15|85.12|85.06|6165
1655905120000|2022-06-22 13:38:40|85.15|85.1|85.19|85.16|85.21|85.2|85.15|85.08|6876
1655905140000|2022-06-22 13:39:00|85.21|85.15|85.18|85.16|85.21|85.17|85.17|85.15|1000
1655905150000|2022-06-22 13:39:10|85.16|85.14|85.12|85.07|85.16|85.14|85.09|85.03|29097
1655905160000|2022-06-22 13:39:20|85.1|85.06|84.99|84.95|85.14|85.08|84.98|84.95|11985
1655905170000|2022-06-22 13:39:30|84.98|84.92|84.96|84.9|84.98|84.93|84.9|84.85|22381
1655905180000|2022-06-22 13:39:40|84.97|84.91|84.93|84.89|84.97|84.92|84.9|84.86|7678
1655905190000|2022-06-22 13:39:50|84.94|84.88|84.87|84.83|84.95|84.9|84.86|84.81|7636
1655905200000|2022-06-22 13:40:00|84.89|84.84|84.91|84.87|84.93|84.88|84.87|84.84|9629
1655905210000|2022-06-22 13:40:10|84.94|84.88|84.89|84.85|84.94|84.91|84.88|84.85|8987
1655905220000|2022-06-22 13:40:20|84.91|84.86|84.83|84.78|84.92|84.88|84.81|84.77|27662
1655905230000|2022-06-22 13:40:30|84.81|84.75|84.83|84.79|84.86|84.8|84.79|84.73|2063
1655905240000|2022-06-22 13:40:40|84.85|84.8|84.86|84.81|84.86|84.81|84.82|84.8|2008
1655905250000|2022-06-22 13:40:50|84.85|84.8|84.83|84.81|84.85|84.81|84.8|84.79|1360
1655905260000|2022-06-22 13:41:00|84.82|84.79|84.74|84.68|84.82|84.79|84.68|84.64|44258
1655905270000|2022-06-22 13:41:10|84.71|84.66|84.71|84.66|84.73|84.67|84.68|84.66|0
1655905280000|2022-06-22 13:41:20|84.73|84.67|84.77|84.72|84.77|84.72|84.72|84.66|61001
1655905290000|2022-06-22 13:41:30|84.78|84.71|84.84|84.79|84.84|84.8|84.75|84.7|62042
1655905300000|2022-06-22 13:41:40|84.81|84.77|84.8|84.74|84.81|84.77|84.76|84.73|12211
1655905310000|2022-06-22 13:41:50|84.83|84.76|84.79|84.74|84.83|84.77|84.78|84.73|13320
1655905320000|2022-06-22 13:42:00|84.78|84.75|84.93|84.87|84.93|84.87|84.78|84.74|1602
1655905330000|2022-06-22 13:42:10|84.91|84.88|84.9|84.84|84.97|84.91|84.87|84.8|17213
1655905340000|2022-06-22 13:42:20|84.91|84.83|84.9|84.85|84.92|84.86|84.88|84.83|498
1655905350000|2022-06-22 13:42:30|84.89|84.83|84.85|84.81|84.89|84.83|84.85|84.8|1242
1655905360000|2022-06-22 13:42:40|84.86|84.82|84.89|84.85|84.89|84.85|84.86|84.82|7838
1655905370000|2022-06-22 13:42:50||84.84||84.85||84.85||84.84|0
1655905380000|2022-06-22 13:43:00|84.91|84.86|84.88|84.83|84.94|84.89|84.86|84.81|18827
1655905390000|2022-06-22 13:43:10|84.91|84.84|84.88|84.83|84.92|84.85|84.86|84.83|76
1655905400000|2022-06-22 13:43:20|84.9|84.85|84.9|84.85|84.9|84.87|84.9|84.85|4370
1655905410000|2022-06-22 13:43:30|84.92|84.86|84.92|84.88|84.95|84.92|84.9|84.86|7461
1655905420000|2022-06-22 13:43:40|84.91|84.86|84.95|84.88|84.95|84.88|84.86|84.83|13377
1655905430000|2022-06-22 13:43:50|84.94|84.86|84.91|84.87|84.96|84.89|84.9|84.86|31104
1655905440000|2022-06-22 13:44:00||84.88||84.87||84.88||84.87|0
1655905450000|2022-06-22 13:44:10|84.92|84.88|84.96|84.91|84.96|84.91|84.91|84.87|7917
1655905460000|2022-06-22 13:44:20|84.98|84.92|85.03|84.99|85.04|84.99|84.97|84.92|8157
1655905470000|2022-06-22 13:44:30|85.04|85|85.08|85.04|85.13|85.06|85.04|85|3251
1655905480000|2022-06-22 13:44:40|85.11||85.11||85.11||85.11||0
1655905490000|2022-06-22 13:44:50|85.1|85.02|85|84.97|85.1|85.02|84.99|84.97|28163
1655905500000|2022-06-22 13:45:00|85.03|84.98|85.07|85.02|85.11|85.1|85.03|84.98|54654
1655905510000|2022-06-22 13:45:10|85.08|85.04|85.08|85.05|85.08|85.06|85.07|85.01|0
1655905520000|2022-06-22 13:45:20|85.07|85.03|84.98|84.94|85.07|85.04|84.98|84.93|20594
1655905530000|2022-06-22 13:45:30|84.99|84.96|85.06|85|85.06|85.03|84.99|84.96|31343
1655905540000|2022-06-22 13:45:40|85.11|85.03|85.09|85.04|85.12|85.05|85.05|85.01|7207
1655905550000|2022-06-22 13:45:50|85.08|85.03|85.02|84.99|85.08|85.03|85.01|84.99|7860
1655905560000|2022-06-22 13:46:00|85.03|84.98|85|84.98|85.03|84.98|85|84.98|14939
1655905570000|2022-06-22 13:46:10|85.03|84.99|84.94|84.88|85.03|84.99|84.91|84.88|39253
1655905580000|2022-06-22 13:46:20|84.92|84.89|84.94|84.9|84.97|84.92|84.91|84.88|21265
1655905590000|2022-06-22 13:46:30|84.91|84.89|84.87|84.82|84.91|84.89|84.87|84.82|2913
1655905600000|2022-06-22 13:46:40|84.86|84.83|84.88|84.83|84.91|84.86|84.82|84.79|20600
1655905610000|2022-06-22 13:46:50|84.89|84.81|84.86|84.82|84.89|84.83|84.84|84.8|12778
1655905620000|2022-06-22 13:47:00|84.85|84.83|84.85|84.82|84.85|84.83|84.85|84.81|21010
1655905630000|2022-06-22 13:47:10|84.84|84.84|84.81|84.77|84.84|84.84|84.79|84.77|19583
1655905640000|2022-06-22 13:47:20|84.79|84.78|84.87|84.83|84.89|84.85|84.79|84.78|18192
1655905650000|2022-06-22 13:47:30|84.88|84.84|84.98|84.94|85.03|85|84.88|84.84|113262
1655905660000|2022-06-22 13:47:40|84.97||84.97||84.97||84.97||0
1655905670000|2022-06-22 13:47:50|84.99|84.95|85.05|85.01|85.05|85.02|84.99|84.95|26722
1655905680000|2022-06-22 13:48:00|85.06|85.02|85.1|85.07|85.13|85.07|85.06|85.02|3488
1655905690000|2022-06-22 13:48:10|85.11|85.04|85.07|85|85.11|85.04|85.04|84.99|6472
1655905700000|2022-06-22 13:48:20|85.08|85.02|85.06|85|85.09|85.04|85.06|85|0
1655905710000|2022-06-22 13:48:30|85.04|84.99|84.99|84.96|85.04|85|84.99|84.96|8680
1655905720000|2022-06-22 13:48:40|85.01|84.97|84.95|84.91|85.01|84.98|84.95|84.91|16226
1655905730000|2022-06-22 13:48:50|84.96|84.92|85.06|84.99|85.06|85.01|84.96|84.92|17484
1655905740000|2022-06-22 13:49:00|85.03|84.98|85.03|84.99|85.03|85.01|84.99|84.96|6378
1655905750000|2022-06-22 13:49:10|85.07|85.01|85.06|85.01|85.09|85.03|85.06|85.01|6448
1655905760000|2022-06-22 13:49:20|85.09|85.04|85.1|85.05|85.1|85.07|85.08|85.02|3488
1655905770000|2022-06-22 13:49:30||85.06||85.07||85.07||85.06|0
1655905780000|2022-06-22 13:49:40|85.09||85.1||85.1||85.09||500
1655905790000|2022-06-22 13:49:50|85.11|85.08|85.08|85.05|85.11|85.09|85.08|85.05|2807
1655905800000|2022-06-22 13:50:00|85.07|85.02|85.04|85.01|85.07|85.02|85.02|84.98|4577
1655905810000|2022-06-22 13:50:10|85.02|84.98|84.97|84.93|85.02|84.99|84.95|84.93|34721
1655905820000|2022-06-22 13:50:20|85|84.94|85|84.96|85|84.98|84.98|84.94|29139
1655905830000|2022-06-22 13:50:30|85.02|85|85.03|84.99|85.03|85|85.01|84.97|20000
1655905840000|2022-06-22 13:50:40|85.01|84.98|85|84.96|85.03|84.99|84.98|84.96|3861
1655905850000|2022-06-22 13:50:50|84.99|84.94|84.96|84.93|85|84.95|84.96|84.92|2351
1655905860000|2022-06-22 13:51:00|84.95|84.92|84.9|84.87|84.96|84.92|84.9|84.84|8862
1655905870000|2022-06-22 13:51:10|84.93|84.88|84.9|84.86|84.96|84.92|84.89|84.86|28805
1655905880000|2022-06-22 13:51:20|84.89|84.89|84.87|84.83|84.89|84.89|84.86|84.82|10708
1655905890000|2022-06-22 13:51:30|84.86|84.82|84.81|84.77|84.86|84.82|84.79|84.77|1445
1655905900000|2022-06-22 13:51:40|84.79|84.76|84.81|84.78|84.81|84.79|84.77|84.71|17608
1655905910000|2022-06-22 13:51:50|84.84|84.79|84.91|84.87|84.91|84.88|84.83|84.79|36394
1655905920000|2022-06-22 13:52:00|84.9|84.88|84.87|84.85|84.91|84.88|84.87|84.85|11074
1655905930000|2022-06-22 13:52:10|84.86|84.84|84.88|84.83|84.88|84.84|84.85|84.82|14602
1655905940000|2022-06-22 13:52:20|84.86|84.82|84.9|84.85|84.91|84.87|84.86|84.82|0
1655905950000|2022-06-22 13:52:30|84.8|84.84|84.76|84.75|84.89|84.84|84.76|84.73|149468
1655905960000|2022-06-22 13:52:40|84.78|84.76|84.8|84.77|84.81|84.78|84.77|84.75|26081
1655905970000|2022-06-22 13:52:50|84.81|84.78|84.78|84.75|84.81|84.79|84.73|84.67|118109
1655905980000|2022-06-22 13:53:00|84.77|84.76|84.79|84.75|84.8|84.77|84.76|84.72|49615
1655905990000|2022-06-22 13:53:10|84.8|84.76|84.72|84.7|84.8|84.78|84.72|84.7|18980
1655906000000|2022-06-22 13:53:20|84.71|84.68|84.62|84.59|84.71|84.68|84.62|84.59|27894
1655906010000|2022-06-22 13:53:30|84.64|84.6|84.6|84.57|84.65|84.63|84.58|84.57|28317
1655906020000|2022-06-22 13:53:40|84.61|84.58|84.68|84.66|84.7|84.66|84.61|84.58|9203
1655906030000|2022-06-22 13:53:50|84.67|84.65|84.68|84.64|84.68|84.65|84.64|84.6|23752
1655906040000|2022-06-22 13:54:00|84.67|84.65|84.63|84.61|84.68|84.66|84.62|84.61|7416
1655906050000|2022-06-22 13:54:10|84.65|84.62|84.66|84.61|84.67|84.65|84.65|84.61|3505
1655906060000|2022-06-22 13:54:20|84.67|84.63|84.69|84.65|84.69|84.66|84.67|84.63|8547
1655906070000|2022-06-22 13:54:30|84.71|84.66|84.78|84.73|84.78|84.73|84.7|84.66|15369
1655906080000|2022-06-22 13:54:40|84.8|84.74|84.8|84.78|84.83|84.79|84.78|84.73|35279
1655906090000|2022-06-22 13:54:50|84.79|84.76|84.79|84.75|84.8|84.76|84.77|84.73|709
1655906100000|2022-06-22 13:55:00|84.8|84.76|84.8|84.76|84.84|84.79|84.79|84.76|29432
1655906110000|2022-06-22 13:55:10|84.83|84.77|84.83|84.8|84.84|84.8|84.8|84.77|45718
1655906120000|2022-06-22 13:55:20|84.84|84.81|84.96|84.94|84.96|84.95|84.84|84.81|46083
1655906130000|2022-06-22 13:55:30|84.97|84.95|85.06|85.01|85.06|85.01|84.97|84.95|7610
1655906140000|2022-06-22 13:55:40|85.07|85.02|85.07|85.04|85.07|85.05|84.99|84.95|80178
1655906150000|2022-06-22 13:55:50|85.1|85.05|84.99|84.94|85.14|85.08|84.97|84.94|53534
1655906160000|2022-06-22 13:56:00|85|84.95|84.96|84.92|85.02|84.95|84.95|84.91|32331
1655906170000|2022-06-22 13:56:10|84.98|84.93|84.99|84.95|84.99|84.98|84.95|84.92|15649
1655906180000|2022-06-22 13:56:20|84.98|84.96|85.03|84.98|85.08|85.01|84.98|84.95|11848
1655906190000|2022-06-22 13:56:30|85.02|84.95|85.06|85.01|85.06|85.01|84.97|84.91|17490
1655906200000|2022-06-22 13:56:40|85.04|85|85.06|85.01|85.07|85.01|85.02|84.97|4172
1655906210000|2022-06-22 13:56:50|85.08|85.02|85.09|85.04|85.09|85.04|85.07|85.02|7088
1655906220000|2022-06-22 13:57:00|85.08|85.05|85.1|85.06|85.1|85.08|85.05|85.03|25454
1655906230000|2022-06-22 13:57:10|85.12|85.08|85.15|85.13|85.15|85.13|85.12|85.08|21976
1655906240000|2022-06-22 13:57:20|85.16|85.14|85.24|85.19|85.25|85.2|85.16|85.14|24574
1655906250000|2022-06-22 13:57:30|85.27|85.2|85.25|85.22|85.29|85.24|85.25|85.2|1102
1655906260000|2022-06-22 13:57:40|85.29|85.23|85.29|85.27|85.29|85.27|85.29|85.22|4965
1655906270000|2022-06-22 13:57:50|85.28|85.28|85.28|85.26|85.28|85.28|85.28|85.26|2170
1655906280000|2022-06-22 13:58:00|85.29|85.27|85.24|85.2|85.34|85.27|85.22|85.2|20389
1655906290000|2022-06-22 13:58:10|85.28|85.22|85.22|85.18|85.28|85.22|85.2|85.16|4093
1655906300000|2022-06-22 13:58:20|85.25|85.19|85.27|85.23|85.29|85.23|85.25|85.19|2086
1655906310000|2022-06-22 13:58:30|85.26|85.24|85.21|85.16|85.26|85.24|85.19|85.15|7612
1655906320000|2022-06-22 13:58:40||85.17||85.18||85.18||85.16|4135
1655906330000|2022-06-22 13:58:50|85.23|85.19|85.23|85.19|85.25|85.2|85.21|85.19|85660
1655906340000|2022-06-22 13:59:00|85.22|85.2|85.19|85.16|85.23|85.2|85.19|85.16|18016
1655906350000|2022-06-22 13:59:10|85.18|85.15|85.17|85.13|85.19|85.15|85.14|85.1|15956
1655906360000|2022-06-22 13:59:20|85.18|85.14|85.19|85.13|85.23|85.2|85.17|85.11|118044
1655906370000|2022-06-22 13:59:30|85.18|85.12|85.19|85.13|85.19|85.13|85.17|85.12|5273
1655906380000|2022-06-22 13:59:40|85.15||85.18||85.18||85.15||0
1655906390000|2022-06-22 13:59:50|85.17|85.12|85.06|85.02|85.19|85.12|85.05|85.02|88572
1655906400000|2022-06-22 14:00:00|85.09|85.03|85.18|85.11|85.18|85.11|85.09|85.03|706
1655906410000|2022-06-22 14:00:10|85.13|85.1|85.17|85.1|85.19|85.14|85.11|85.08|21652
1655906420000|2022-06-22 14:00:20|85.18|85.12|85.18|85.13|85.18|85.13|85.1|85.08|8045
1655906430000|2022-06-22 14:00:30||85.11||85.11||85.11||85.11|7
1655906440000|2022-06-22 14:00:40|85.15|85.12|85.07|85.03|85.15|85.13|85.06|85.02|3262
1655906450000|2022-06-22 14:00:50|85.09|85.04|85.09|85.02|85.13|85.08|85.07|85.02|12625
1655906460000|2022-06-22 14:01:00|85.1|85.03|85.09|85.06|85.1|85.06|85.07|85.02|5328
1655906470000|2022-06-22 14:01:10|85.08|85.04|85.07|85.02|85.09|85.07|85.06|85.02|844
1655906480000|2022-06-22 14:01:20|85.06|85.04|84.97|84.94|85.06|85.04|84.97|84.94|14252
1655906490000|2022-06-22 14:01:30|84.98|84.93|84.91|84.87|84.98|84.93|84.91|84.87|6997
1655906500000|2022-06-22 14:01:40|84.9|84.86|84.86|84.83|84.9|84.86|84.84|84.8|14116
1655906510000|2022-06-22 14:01:50|84.88|84.86|84.86|84.83|84.9|84.87|84.86|84.83|21909
1655906520000|2022-06-22 14:02:00|84.87|84.84|84.87|84.86|84.87|84.86|84.87|84.84|8800
1655906530000|2022-06-22 14:02:10|84.86|84.84|84.9|84.89|84.94|84.89|84.85|84.81|13752
1655906540000|2022-06-22 14:02:20|84.93|84.9|84.95|84.9|84.96|84.9|84.92|84.87|1302
1655906550000|2022-06-22 14:02:30|84.94|84.88|84.94|84.9|84.94|84.9|84.92|84.87|14701
1655906560000|2022-06-22 14:02:40|84.93|84.91|84.93|84.89|84.95|84.92|84.92|84.89|40603
1655906570000|2022-06-22 14:02:50|84.95|84.87|84.92|84.87|84.95|84.88|84.91|84.87|14706
1655906580000|2022-06-22 14:03:00|84.91|84.89|85.08|85.03|85.13|85.08|84.91|84.87|79235
1655906590000|2022-06-22 14:03:10|85.07|85.04|85.11|85.08|85.12|85.08|85.07|85.04|29224
1655906600000|2022-06-22 14:03:20|85.1|85.07|85.11|85.1|85.11|85.1|85.07|85.04|39649
1655906610000|2022-06-22 14:03:30|85.12|85.11|85.12|85.11|85.17|85.12|85.09|85.07|26301
1655906620000|2022-06-22 14:03:40|85.13|85.09|85.15|85.12|85.21|85.16|85.13|85.09|17944
1655906630000|2022-06-22 14:03:50|85.14|85.11|85.1|85.06|85.14|85.11|85.08|85.01|9585
1655906640000|2022-06-22 14:04:00|85.12|85.08|85.13|85.11|85.14|85.11|85.12|85.08|2090
1655906650000|2022-06-22 14:04:10|85.14|85.09|85.2|85.17|85.21|85.17|85.11|85.09|11994
1655906660000|2022-06-22 14:04:20|85.22|85.16|85.26|85.22|85.26|85.23|85.22|85.16|4014
1655906670000|2022-06-22 14:04:30|85.27|85.23|85.28|85.25|85.29|85.25|85.27|85.22|6135
1655906680000|2022-06-22 14:04:40|85.29|85.23|85.3|85.26|85.34|85.28|85.26|85.23|6057
1655906690000|2022-06-22 14:04:50|85.29|85.27|85.37|85.34|85.37|85.34|85.27|85.27|12765
1655906700000|2022-06-22 14:05:00|85.36|85.33|85.26|85.23|85.36|85.33|85.22|85.15|31518
1655906710000|2022-06-22 14:05:10|85.25|85.22|85.32|85.28|85.33|85.29|85.25|85.21|19800
1655906720000|2022-06-22 14:05:20|85.33|85.29|85.33|85.31|85.33|85.31|85.31|85.29|14568
1655906730000|2022-06-22 14:05:30|85.35|85.3|85.39|85.37|85.39|85.37|85.35|85.3|23351
1655906740000|2022-06-22 14:05:40|85.41|85.38|85.49|85.43|85.49|85.45|85.41|85.38|8693
1655906750000|2022-06-22 14:05:50|85.47|85.44|85.5|85.45|85.5|85.45|85.46|85.42|10460
1655906760000|2022-06-22 14:06:00|85.51|85.46|85.54|85.5|85.61|85.52|85.5|85.46|110086
1655906770000|2022-06-22 14:06:10|85.53|85.51|85.63|85.57|85.65|85.57|85.53|85.5|54787
1655906780000|2022-06-22 14:06:20|85.62|85.55|85.54|85.51|85.62|85.55|85.51|85.46|14647
1655906790000|2022-06-22 14:06:30|85.53|85.48|85.53|85.51|85.53|85.51|85.51|85.47|872
1655906800000|2022-06-22 14:06:40|85.54|85.52|85.53|85.5|85.54|85.53|85.51|85.46|13189
1655906810000|2022-06-22 14:06:50|85.54|85.51|85.54|85.52|85.54|85.52|85.54|85.5|729
1655906820000|2022-06-22 14:07:00|85.55|85.53|85.61|85.55|85.63|85.62|85.55|85.53|26427
1655906830000|2022-06-22 14:07:10|85.63|85.57|85.62|85.58|85.64|85.59|85.62|85.57|0
1655906840000|2022-06-22 14:07:20|85.64|85.59|85.62|85.57|85.64|85.59|85.61|85.57|3355
1655906850000|2022-06-22 14:07:30|85.64|85.63|85.65|85.61|85.66|85.63|85.63|85.59|18699
1655906860000|2022-06-22 14:07:40|85.66|85.62|85.68|85.64|85.68|85.66|85.65|85.61|17046
1655906870000|2022-06-22 14:07:50||85.65||85.64||85.65||85.64|6716
1655906880000|2022-06-22 14:08:00|85.67|85.63|85.6|85.59|85.68|85.65|85.58|85.53|25107
1655906890000|2022-06-22 14:08:10|85.59|85.57|85.6|85.56|85.6|85.57|85.57|85.55|1676
1655906900000|2022-06-22 14:08:20|85.62|85.58|85.62|85.6|85.62|85.6|85.62|85.58|1891
1655906910000|2022-06-22 14:08:30|85.6|85.58|85.6|85.56|85.6|85.58|85.6|85.55|0
1655906930000|2022-06-22 14:08:50|85.62|85.57|85.62|85.56|85.62|85.58|85.62|85.56|25
1655906940000|2022-06-22 14:09:00|85.6||85.59||85.6||85.59||0
1655906950000|2022-06-22 14:09:10|85.58|85.55|85.53|85.48|85.58|85.55|85.48|85.45|31633
1655906960000|2022-06-22 14:09:20|85.52|85.47|85.53|85.48|85.56|85.53|85.51|85.47|8240
1655906970000|2022-06-22 14:09:30|85.54|85.51|85.55|85.5|85.56|85.52|85.54|85.49|0
1655906980000|2022-06-22 14:09:40|85.56|85.49|85.56|85.51|85.56|85.51|85.56|85.49|20800
1655906990000|2022-06-22 14:09:50|||||||||2840
1655907000000|2022-06-22 14:10:00|85.55|85.53|85.58|85.53|85.65|85.58|85.55|85.53|7788
1655907010000|2022-06-22 14:10:10||85.54||85.54||85.54||85.54|1000
1655907020000|2022-06-22 14:10:20|85.6|85.57|85.61|85.57|85.64|85.57|85.58|85.54|16395
1655907030000|2022-06-22 14:10:30|||||||||11683
1655907040000|2022-06-22 14:10:40|85.62|85.6|85.7|85.66|85.75|85.66|85.62|85.58|8186
1655907050000|2022-06-22 14:10:50|85.73|85.67|85.7|85.66|85.74|85.68|85.66|85.62|9246
1655907060000|2022-06-22 14:11:00|85.69|85.63|85.7|85.65|85.7|85.68|85.66|85.63|13776
1655907070000|2022-06-22 14:11:10|85.71|85.67|85.8|85.77|85.85|85.77|85.71|85.67|13660
1655907080000|2022-06-22 14:11:20|85.81|85.79|85.9|85.87|85.95|85.88|85.81|85.79|10562
1655907090000|2022-06-22 14:11:30|85.89|85.85|85.83|85.77|85.89|85.85|85.83|85.77|17262
1655907100000|2022-06-22 14:11:40|85.82|85.78|85.86|85.82|85.9|85.84|85.79|85.77|58551
1655907110000|2022-06-22 14:11:50|85.89|85.84|85.88|85.84|85.93|85.92|85.88|85.84|48298
1655907120000|2022-06-22 14:12:00|85.87|85.85|85.88|85.83|85.88|85.86|85.84|85.82|8241
1655907130000|2022-06-22 14:12:10||85.82||85.84||85.84||85.82|2
1655907140000|2022-06-22 14:12:20|85.87||85.88||85.88||85.87||9000
1655907150000|2022-06-22 14:12:30|85.87|85.85|85.88|85.86|85.88|85.86|85.86|85.84|3576
1655907160000|2022-06-22 14:12:40|85.9|85.87|85.94|85.92|85.94|85.92|85.9|85.87|15011
1655907170000|2022-06-22 14:12:50|85.95|85.9|85.92|85.88|85.95|85.94|85.9|85.87|11623
1655907180000|2022-06-22 14:13:00|85.93|85.89|85.98|85.94|86|85.96|85.91|85.88|5875
1655907190000|2022-06-22 14:13:10|85.99|85.95|86|85.97|86|85.97|85.98|85.95|0
1655907200000|2022-06-22 14:13:20|86.03|85.98|86|85.97|86.09|86.01|85.99|85.97|45113
1655907210000|2022-06-22 14:13:30|86.02|86.02|86|85.97|86.03|86.02|86|85.97|53838
1655907220000|2022-06-22 14:13:40|86.03|85.99|86.03|85.99|86.03|86|86|85.97|2054
1655907230000|2022-06-22 14:13:50||85.97||85.99||85.99||85.97|13402
1655907240000|2022-06-22 14:14:00|86.04|86|86.17|86.14|86.21|86.15|86.03|86|7665
1655907250000|2022-06-22 14:14:10|86.16|86.13|86.06|86.03|86.16|86.13|86|85.96|43440
1655907260000|2022-06-22 14:14:20|86.05|86.04|86.06|86.03|86.06|86.04|86.03|86.01|9634
1655907270000|2022-06-22 14:14:30|86.09|86.05|86.08|86.03|86.09|86.05|86.08|86.03|3910
1655907280000|2022-06-22 14:14:40|86.06||86.06||86.06||86.06||0
1655907290000|2022-06-22 14:14:50|86.05|86.02|86.04|86|86.05|86.02|86.03|86|18222
1655907300000|2022-06-22 14:15:00||86.01||86.01||86.01||86|0
1655907310000|2022-06-22 14:15:10|86.03|86|86.06|86.03|86.06|86.05|86.02|86|8396
1655907320000|2022-06-22 14:15:20|86.05|86.01|86.06|86.02|86.06|86.05|86.03|86.01|562
1655907330000|2022-06-22 14:15:30||86.04||86.03||86.04||86.02|18136
1655907340000|2022-06-22 14:15:40|86.05|86.02|86.05|86.02|86.05|86.02|86.05|86.02|0
1655907350000|2022-06-22 14:15:50|86.06|86.03|86.07|86.02|86.07|86.04|86.05|86.02|5092
1655907360000|2022-06-22 14:16:00|86.06|86.03|86|85.95|86.06|86.03|85.98|85.94|22318
1655907370000|2022-06-22 14:16:10|85.98|85.94|85.97|85.93|85.99|85.96|85.95|85.93|13066
1655907380000|2022-06-22 14:16:20|85.96|85.92|85.94|85.9|85.96|85.92|85.89|85.84|14405
1655907390000|2022-06-22 14:16:30|85.93|85.88|85.93|85.88|85.94|85.9|85.91|85.87|0
1655907400000|2022-06-22 14:16:40|85.94|85.9|85.92|85.89|85.94|85.9|85.92|85.88|78
1655907410000|2022-06-22 14:16:50|85.94|85.91|85.93|85.9|85.94|85.91|85.93|85.89|7878
1655907420000|2022-06-22 14:17:00|85.94|85.91|85.96|85.92|86.02|85.98|85.92|85.9|9329
1655907430000|2022-06-22 14:17:10|85.97|85.93|85.97|85.94|85.97|85.94|85.97|85.93|2319
1655907440000|2022-06-22 14:17:20|85.99|85.96|86.11|86.04|86.12|86.04|85.99|85.96|1839
1655907450000|2022-06-22 14:17:30|86.09|86.05|86.11|86.08|86.11|86.08|86.09|86.05|3
1655907460000|2022-06-22 14:17:40|86.12|86.09|86.17|86.12|86.21|86.14|86.12|86.08|0
1655907470000|2022-06-22 14:17:50|86.19|86.14|86.21|86.16|86.21|86.16|86.18|86.12|8447
1655907480000|2022-06-22 14:18:00|86.23|86.17|86.17|86.14|86.29|86.26|86.17|86.14|31315
1655907490000|2022-06-22 14:18:10|86.19|86.15|86.25|86.2|86.25|86.2|86.18|86.15|3294
1655907510000|2022-06-22 14:18:30|86.24|86.16|86.31|86.25|86.33|86.28|86.21|86.16|11234
1655907520000|2022-06-22 14:18:40|86.32|86.27|86.31|86.28|86.34|86.28|86.31|86.25|18800
1655907530000|2022-06-22 14:18:50|86.32|86.27|86.26|86.21|86.35|86.3|86.26|86.21|7412
1655907540000|2022-06-22 14:19:00|86.25|86.18|86.25|86.21|86.25|86.21|86.24|86.18|2349
1655907550000|2022-06-22 14:19:10|||||||||11011
1655907560000|2022-06-22 14:19:20|86.26|86.24|86.34|86.29|86.35|86.34|86.26|86.24|104041
1655907570000|2022-06-22 14:19:30|86.33|86.28|86.3|86.28|86.33|86.28|86.3|86.28|37775
1655907580000|2022-06-22 14:19:40|86.29|86.27|86.32|86.25|86.33|86.28|86.25|86.23|32779
1655907590000|2022-06-22 14:19:50|86.33|86.27|86.36|86.29|86.36|86.29|86.33|86.25|4049
1655907600000|2022-06-22 14:20:00|86.33|86.3|86.36|86.31|86.36|86.31|86.33|86.29|3986
1655907610000|2022-06-22 14:20:10|86.38|86.32|86.38|86.34|86.38|86.34|86.38|86.32|10360
1655907620000|2022-06-22 14:20:20|86.35|86.35|86.39|86.35|86.4|86.36|86.35|86.31|25239
1655907630000|2022-06-22 14:20:30|86.4|86.36|86.44|86.4|86.48|86.4|86.4|86.35|3289
1655907640000|2022-06-22 14:20:40|86.43|86.38|86.28|86.23|86.43|86.38|86.28|86.21|21112
1655907650000|2022-06-22 14:20:50|86.29|86.24|86.21|86.16|86.29|86.24|86.21|86.16|553
1655907660000|2022-06-22 14:21:00|86.22|86.18|86.22|86.17|86.22|86.18|86.2|86.16|0
1655907670000|2022-06-22 14:21:10|86.2|86.18|86.22|86.19|86.22|86.19|86.2|86.18|4539
1655907680000|2022-06-22 14:21:20|86.23|86.18|86.27|86.22|86.27|86.22|86.23|86.17|2128
1655907690000|2022-06-22 14:21:30|86.25|86.21|86.25|86.19|86.25|86.21|86.24|86.19|17295
1655907700000|2022-06-22 14:21:40|86.29|86.21|86.31|86.25|86.31|86.26|86.29|86.21|613
1655907710000|2022-06-22 14:21:50|||||||||1147
1655907720000|2022-06-22 14:22:00|86.3|86.24|86.3|86.25|86.3|86.25|86.29|86.24|0
1655907730000|2022-06-22 14:22:10|86.29|86.26|86.3|86.27|86.3|86.28|86.29|86.24|19348
1655907740000|2022-06-22 14:22:20|86.33|86.3|86.36|86.3|86.39|86.32|86.33|86.3|1249
1655907750000|2022-06-22 14:22:30|86.39|86.31|86.41|86.34|86.41|86.34|86.39|86.31|57
1655907760000|2022-06-22 14:22:40|86.43|86.35|86.47|86.43|86.47|86.43|86.42|86.35|16563
1655907770000|2022-06-22 14:22:50|86.46|86.42|86.47|86.42|86.49|86.42|86.41|86.38|24007
1655907780000|2022-06-22 14:23:00|86.5|86.43|86.53|86.46|86.54|86.48|86.5|86.43|155
1655907790000|2022-06-22 14:23:10|86.52|86.48|86.64|86.59|86.64|86.59|86.5|86.48|28974
1655907800000|2022-06-22 14:23:20|86.65|86.6|86.62|86.57|86.79|86.67|86.59|86.56|106387
1655907810000|2022-06-22 14:23:30|86.61|86.56|86.57|86.52|86.61|86.57|86.55|86.51|46280
1655907820000|2022-06-22 14:23:40|86.59|86.53|86.57|86.52|86.59|86.54|86.57|86.52|0
1655907830000|2022-06-22 14:23:50|86.59|86.56|86.59|86.54|86.6|86.58|86.58|86.54|10492
1655907840000|2022-06-22 14:24:00|86.58|86.55|86.6|86.54|86.6|86.58|86.58|86.54|8459
1655907850000|2022-06-22 14:24:10||86.55||86.56||86.56||86.55|275
1655907860000|2022-06-22 14:24:20|86.61|86.57|86.62|86.59|86.64|86.6|86.61|86.57|9641
1655907870000|2022-06-22 14:24:30|86.64|86.6|86.64|86.6|86.64|86.6|86.64|86.6|3221
1655907880000|2022-06-22 14:24:40|86.65|86.61|86.67|86.61|86.67|86.62|86.65|86.61|1731
1655907890000|2022-06-22 14:24:50|86.66|86.6|86.61|86.58|86.66|86.62|86.61|86.58|8815
1655907900000|2022-06-22 14:25:00|86.6|86.57|86.61|86.57|86.65|86.59|86.59|86.57|5684
1655907910000|2022-06-22 14:25:10|86.65||86.61||86.65||86.61||4050
1655907920000|2022-06-22 14:25:20|86.65||86.63||86.65||86.63||21014
1655907930000|2022-06-22 14:25:30|86.6|86.58|86.64|86.58|86.64|86.58|86.6|86.58|36
1655907940000|2022-06-22 14:25:40|86.65|86.59|86.64|86.62|86.65|86.62|86.64|86.59|4410
1655907960000|2022-06-22 14:26:00|86.65|86.63|86.75|86.7|86.79|86.71|86.65|86.62|17208
1655907970000|2022-06-22 14:26:10|86.76|86.71|86.75|86.74|86.81|86.75|86.75|86.71|2768
1655907980000|2022-06-22 14:26:20|86.76|86.72|86.69|86.65|86.78|86.72|86.68|86.65|15557
1655907990000|2022-06-22 14:26:30||86.66||86.65||86.66||86.65|14
1655908000000|2022-06-22 14:26:40|86.68||86.67||86.68||86.67||1965
1655908010000|2022-06-22 14:26:50|86.71|86.66|86.76|86.71|86.76|86.71|86.71|86.66|4301
1655908020000|2022-06-22 14:27:00|86.79|86.72|86.83|86.78|86.85|86.78|86.77|86.71|20
1655908030000|2022-06-22 14:27:10|86.84|86.79|86.85|86.81|86.85|86.81|86.83|86.79|150
1655908040000|2022-06-22 14:27:20|||||||||32047
1655908050000|2022-06-22 14:27:30|86.89|86.9|86.86|86.83|86.92|86.9|86.86|86.81|40288
1655908060000|2022-06-22 14:27:40||86.81||86.81||86.81||86.81|4508
1655908070000|2022-06-22 14:27:50|86.89|86.83|86.96|86.92|86.98|86.92|86.89|86.83|8790
1655908080000|2022-06-22 14:28:00|86.98|86.91|86.92|86.89|86.98|86.91|86.91|86.88|18305
1655908090000|2022-06-22 14:28:10|86.93|86.9|87.03|86.98|87.03|86.98|86.93|86.9|11702
1655908100000|2022-06-22 14:28:20|87.07|86.99|87.04|86.98|87.08|86.99|87|86.97|1378
1655908110000|2022-06-22 14:28:30|87.01|86.97|86.93|86.85|87.04|86.97|86.92|86.85|17766
1655908120000|2022-06-22 14:28:40|86.96|86.88|86.96|86.88|86.96|86.89|86.96|86.88|4500
1655908140000|2022-06-22 14:29:00|86.93|86.89|86.93|86.89|86.93|86.89|86.93|86.89|2
1655908150000|2022-06-22 14:29:10||86.9||86.9||86.9||86.9|29
1655908170000|2022-06-22 14:29:30|86.94|86.91|86.92|86.9|86.96|86.93|86.92|86.9|9224
1655908180000|2022-06-22 14:29:40|86.91|86.88|86.87|86.85|86.91|86.88|86.87|86.85|4171
1655908190000|2022-06-22 14:29:50|||||||||692
1655908200000|2022-06-22 14:30:00|86.89|86.86|86.89|86.85|86.91|86.87|86.89|86.85|4683
1655908210000|2022-06-22 14:30:10|86.93|86.86|87.02|86.95|87.03|86.95|86.93|86.86|8332
1655908220000|2022-06-22 14:30:20|87.01|86.93|86.98|86.93|87.01|86.93|86.96|86.93|13
1655908230000|2022-06-22 14:30:30|86.96|86.9|86.91|86.83|86.96|86.9|86.89|86.81|7395
1655908240000|2022-06-22 14:30:40|86.88|86.84|86.86|86.83|86.88|86.84|86.86|86.83|0
1655908250000|2022-06-22 14:30:50|||||||||14
1655908260000|2022-06-22 14:31:00|86.85|86.79|86.81|86.78|86.86|86.83|86.81|86.78|16703
1655908270000|2022-06-22 14:31:10|86.82|86.79|86.82|86.78|86.84|86.8|86.82|86.78|5000
1655908280000|2022-06-22 14:31:20|86.84|86.79|86.9|86.87|86.91|86.87|86.84|86.79|765
1655908290000|2022-06-22 14:31:30|86.93|86.86|86.96|86.89|86.96|86.91|86.9|86.86|9292
1655908300000|2022-06-22 14:31:40|86.93|86.88|86.84|86.79|86.93|86.88|86.81|86.77|15539
1655908310000|2022-06-22 14:31:50|86.86|86.8|86.88|86.82|86.89|86.86|86.84|86.8|14945
1655908320000|2022-06-22 14:32:00|86.89|86.83|86.92|86.84|86.92|86.84|86.89|86.83|340
1655908330000|2022-06-22 14:32:10|86.91|86.86|86.88|86.81|86.96|86.9|86.86|86.8|39483
1655908340000|2022-06-22 14:32:20|86.89|86.82|86.79|86.75|86.91|86.88|86.76|86.73|14893
1655908350000|2022-06-22 14:32:30|86.81|86.76|86.8|86.76|86.81|86.77|86.78|86.76|3928
1655908360000|2022-06-22 14:32:40|86.78|86.77|86.8|86.76|86.85|86.79|86.78|86.76|6698
1655908370000|2022-06-22 14:32:50|86.82|86.77|86.83|86.79|86.85|86.79|86.82|86.77|3000
1655908380000|2022-06-22 14:33:00|86.81|86.78|86.75|86.73|86.81|86.78|86.74|86.72|7194
1655908390000|2022-06-22 14:33:10|86.77|86.74|86.81|86.74|86.81|86.76|86.77|86.73|0
1655908400000|2022-06-22 14:33:20|86.79|86.75|86.78|86.74|86.81|86.75|86.77|86.74|6000
1655908410000|2022-06-22 14:33:30|86.79||86.79||86.8||86.79||11
1655908420000|2022-06-22 14:33:40|86.8||86.79||86.8||86.79||0
1655908430000|2022-06-22 14:33:50|86.78|86.72|86.75|86.71|86.78|86.72|86.74|86.7|17522
1655908440000|2022-06-22 14:34:00|86.78|86.72|86.8|86.76|86.82|86.77|86.77|86.72|2599
1655908450000|2022-06-22 14:34:10|86.79|86.75|86.76|86.74|86.79|86.75|86.76|86.74|209
1655908460000|2022-06-22 14:34:20|86.78||86.75||86.79||86.75||1515
1655908470000|2022-06-22 14:34:30|86.74|86.73|86.77|86.72|86.77|86.73|86.73|86.7|15831
1655908480000|2022-06-22 14:34:40|86.76|86.71|86.77|86.72|86.77|86.72|86.73|86.71|13450
1655908490000|2022-06-22 14:34:50|86.78|86.73|86.79|86.75|86.8|86.77|86.78|86.73|3743
1655908500000|2022-06-22 14:35:00|86.78|86.74|86.77|86.73|86.78|86.74|86.75|86.72|6548
1655908510000|2022-06-22 14:35:10|86.76|86.74|86.76|86.72|86.77|86.74|86.75|86.71|7203
1655908520000|2022-06-22 14:35:20|86.77|86.71|86.71|86.67|86.77|86.72|86.68|86.65|53939
1655908540000|2022-06-22 14:35:40|86.67|86.66|86.73|86.7|86.73|86.7|86.65|86.63|36177
1655908550000|2022-06-22 14:35:50|86.74|86.71|86.81|86.77|86.81|86.77|86.73|86.7|27276
1655908560000|2022-06-22 14:36:00|86.8|86.78|86.93|86.88|86.95|86.88|86.8|86.77|8965
1655908570000|2022-06-22 14:36:10|86.95|86.9|86.96|86.93|87|86.94|86.93|86.9|4667
1655908580000|2022-06-22 14:36:20|86.95|86.92|86.91|86.89|86.96|86.92|86.91|86.89|2041
1655908590000|2022-06-22 14:36:30|86.92|86.86|86.9|86.86|86.93|86.88|86.89|86.84|3842
1655908600000|2022-06-22 14:36:40|86.92|86.87|86.9|86.86|86.92|86.87|86.9|86.86|3000
1655908610000|2022-06-22 14:36:50|86.92|86.87|86.93|86.87|86.93|86.87|86.9|86.86|0
1655908620000|2022-06-22 14:37:00|86.94|86.88|86.94|86.9|86.98|86.93|86.93|86.87|4143
1655908630000|2022-06-22 14:37:10|86.95|86.91|87.05|86.99|87.07|87|86.95|86.91|13993
1655908640000|2022-06-22 14:37:20|87.07|87.01|87.09|87.06|87.12|87.06|87.07|87.01|10692
1655908650000|2022-06-22 14:37:30|87.11|87.03|87.12|87.04|87.13|87.05|87.06|87.03|11636
1655908660000|2022-06-22 14:37:40|87.11|87.02|87.09|87.03|87.11|87.03|87.08|87.02|23397
1655908670000|2022-06-22 14:37:50|87.07|87.04|87|86.95|87.12|87.11|86.99|86.95|40769
1655908680000|2022-06-22 14:38:00|86.99|86.96|87|86.95|87.05|87.01|86.99|86.95|19609
1655908690000|2022-06-22 14:38:10|86.98|86.94|87|86.97|87|86.98|86.96|86.94|11240
1655908700000|2022-06-22 14:38:20|86.99|86.98|87|86.97|87|86.99|86.99|86.97|1410
1655908720000|2022-06-22 14:38:40|86.98|86.96|86.98|86.96|86.99|86.96|86.97|86.94|9484
1655908730000|2022-06-22 14:38:50|87|86.97|87|86.96|87|86.98|87|86.96|1857
1655908740000|2022-06-22 14:39:00|87.01|86.97|87.01|86.97|87.04|86.99|86.9|86.87|107295
1655908750000|2022-06-22 14:39:10|87.03|86.98|87.01|86.97|87.04|86.99|87|86.97|0
1655908760000|2022-06-22 14:39:20|87.03|86.98|87|86.98|87.03|86.99|86.99|86.97|0
1655908780000|2022-06-22 14:39:40|86.99|86.97|87|86.96|87|86.97|86.94|86.92|25973
1655908790000|2022-06-22 14:39:50|86.99|86.97|87|86.98|87|86.98|86.98|86.96|366
1655908800000|2022-06-22 14:40:00|87.03|87.01|87.03|86.97|87.06|87.02|87.01|86.97|25958
1655908810000|2022-06-22 14:40:10|87|86.96|86.99|86.96|87|86.96|86.98|86.96|0
1655908820000|2022-06-22 14:40:20|87.03|86.97|87.01|86.98|87.04|87|87.01|86.97|10226
1655908830000|2022-06-22 14:40:30|87.02|86.96|87|86.97|87.02|86.97|87|86.96|2919
1655908840000|2022-06-22 14:40:40|87.02|86.98|87.02|86.98|87.02|86.98|87.02|86.98|14455
1655908850000|2022-06-22 14:40:50|87.04|86.99|87.04|87|87.06|87.01|87.01|86.99|29098
1655908860000|2022-06-22 14:41:00|87.06|87.01|87.03|87|87.1|87.03|87.03|87|30356
1655908870000|2022-06-22 14:41:10|87.04|86.97|87|86.96|87.05|86.97|86.99|86.96|1816
1655908880000|2022-06-22 14:41:20|86.99|86.94|86.99|86.96|86.99|86.96|86.96|86.92|20465
1655908890000|2022-06-22 14:41:30|86.98|86.93|86.97|86.96|86.99|86.96|86.97|86.93|12599
1655908900000|2022-06-22 14:41:40|||||||||591
1655908910000|2022-06-22 14:41:50|86.98|86.93|86.97|86.96|86.98|86.97|86.97|86.93|9986
1655908920000|2022-06-22 14:42:00|86.99|86.97|87|86.96|87|86.97|86.99|86.96|737
1655908930000|2022-06-22 14:42:10|86.99|86.94|86.97|86.96|86.99|86.96|86.94|86.9|24826
1655908940000|2022-06-22 14:42:20|86.99|86.97|87|86.97|87|86.97|86.99|86.97|1053
1655908980000|2022-06-22 14:43:00|86.99|86.96|86.99|86.96|86.99|86.97|86.96|86.94|48138
1655908990000|2022-06-22 14:43:10|87|86.97|86.97|86.96|87|86.97|86.97|86.96|4574
1655909000000|2022-06-22 14:43:20|87|86.97|87|86.96|87|86.98|86.97|86.96|12
1655909010000|2022-06-22 14:43:30|86.99|86.97|86.97|86.94|86.99|86.98|86.95|86.94|16719
1655909020000|2022-06-22 14:43:40|86.96|86.96|87|86.96|87|86.96|86.96|86.94|47452
1655909030000|2022-06-22 14:43:50|86.99|86.97|87|86.97|87|86.97|86.99|86.97|0
1655909040000|2022-06-22 14:44:00|86.99|86.96|86.96|86.94|86.99|86.96|86.95|86.94|32590
1655909050000|2022-06-22 14:44:10|86.95|86.92|87|86.97|87.02|87.01|86.95|86.92|127878
1655909060000|2022-06-22 14:44:20|87.02|86.98|87.02|87|87.02|87|87.02|86.98|2062
1655909070000|2022-06-22 14:44:30|87.01|86.98|87.02|86.98|87.02|86.98|86.98|86.94|15154
1655909080000|2022-06-22 14:44:40|87|86.97|87|86.96|87|86.97|87|86.96|2
1655909090000|2022-06-22 14:44:50|86.99|86.97|86.99|86.97|86.99|86.97|86.99|86.97|0
1655909100000|2022-06-22 14:45:00|87|86.98|87.07|87.03|87.1|87.05|87|86.98|26710
1655909110000|2022-06-22 14:45:10|87.06|87.02|87.07|87.05|87.07|87.06|87.05|87.02|14103
1655909120000|2022-06-22 14:45:20|87.1|87.04|87.09|87.03|87.1|87.08|87.08|87.03|12549
1655909130000|2022-06-22 14:45:30|87.11|87.04|87.1|87.06|87.11|87.09|87.1|87.04|18157
1655909140000|2022-06-22 14:45:40|87.09|87.05|87.02|86.99|87.09|87.05|87.02|86.99|12994
1655909150000|2022-06-22 14:45:50|87.01|86.97|87.02|86.97|87.02|86.99|86.96|86.9|38601
1655909160000|2022-06-22 14:46:00|87|86.96|86.98|86.93|87.02|86.98|86.95|86.93|30809
1655909170000|2022-06-22 14:46:10|86.95|86.9|86.93|86.89|86.98|86.9|86.92|86.89|5359
1655909180000|2022-06-22 14:46:20|86.95|86.9|86.95|86.9|86.95|86.9|86.95|86.9|12609
1655909190000|2022-06-22 14:46:30|86.96|86.91|87|86.96|87|86.98|86.96|86.91|9232
1655909200000|2022-06-22 14:46:40|86.99|86.95|86.98|86.96|86.99|86.97|86.97|86.95|91801
1655909210000|2022-06-22 14:46:50|||||||||11426
1655909220000|2022-06-22 14:47:00|87|86.98|86.99|86.96|87.03|87|86.96|86.95|67307
1655909230000|2022-06-22 14:47:10|86.98||86.97||86.99||86.97||0
1655909240000|2022-06-22 14:47:20|86.98|86.97|86.99|86.96|87.02|86.97|86.98|86.96|8572
1655909250000|2022-06-22 14:47:30|86.98||86.98||86.98||86.97||0
1655909260000|2022-06-22 14:47:40|86.97|86.95|86.98|86.96|86.98|86.97|86.97|86.95|27788
1655909270000|2022-06-22 14:47:50|86.97|86.95|86.98|86.96|86.98|86.97|86.97|86.94|19157
1655909280000|2022-06-22 14:48:00|86.99|86.97|86.87|86.84|86.99|86.97|86.87|86.83|67292
1655909290000|2022-06-22 14:48:10|86.89|86.85|86.86|86.84|86.89|86.85|86.86|86.84|5142
1655909300000|2022-06-22 14:48:20||86.85||86.84||86.85||86.84|0
1655909310000|2022-06-22 14:48:30|86.87|86.85|86.87|86.84|86.87|86.85|86.87|86.84|3971
1655909320000|2022-06-22 14:48:40|86.9|86.86|86.92|86.88|86.93|86.9|86.9|86.86|28704
1655909330000|2022-06-22 14:48:50|86.91|86.86|86.81|86.78|86.91|86.86|86.81|86.77|20786
1655909340000|2022-06-22 14:49:00|86.79|86.76|86.81|86.74|86.81|86.76|86.74|86.67|6352
1655909350000|2022-06-22 14:49:10|86.77|86.73|86.77|86.71|86.77|86.73|86.77|86.7|0
1655909360000|2022-06-22 14:49:20|86.74|86.7|86.68|86.62|86.74|86.7|86.68|86.62|3480
1655909370000|2022-06-22 14:49:30|86.7|86.63|86.7|86.66|86.7|86.68|86.7|86.63|13269
1655909380000|2022-06-22 14:49:40|86.69|86.67|86.66|86.62|86.69|86.67|86.65|86.61|3667
1655909390000|2022-06-22 14:49:50|86.67|86.63|86.7|86.67|86.7|86.68|86.67|86.63|8295
1655909400000|2022-06-22 14:50:00|86.69|86.66|86.68|86.64|86.7|86.66|86.67|86.62|0
1655909410000|2022-06-22 14:50:10|86.67|86.63|86.7|86.65|86.7|86.65|86.65|86.63|4841
1655909420000|2022-06-22 14:50:20|86.69|86.66|86.74|86.71|86.77|86.71|86.69|86.66|7159
1655909430000|2022-06-22 14:50:30|86.73|86.7|86.76|86.72|86.76|86.72|86.71|86.66|41640
1655909440000|2022-06-22 14:50:40|86.75|86.71|86.79|86.73|86.8|86.74|86.75|86.7|0
1655909460000|2022-06-22 14:51:00|86.78|86.76|86.72|86.68|86.8|86.76|86.7|86.66|8676
1655909470000|2022-06-22 14:51:10|86.71||86.71||86.71||86.71||0
1655909480000|2022-06-22 14:51:20|86.72|86.69|86.75|86.7|86.76|86.71|86.72|86.69|711
1655909490000|2022-06-22 14:51:30|86.74||86.74||86.74||86.74||0
1655909510000|2022-06-22 14:51:50|||||||||2294
1655909520000|2022-06-22 14:52:00|86.73|86.67|86.65|86.61|86.73|86.7|86.64|86.59|15555
1655909530000|2022-06-22 14:52:10|||||||||21413
1655909550000|2022-06-22 14:52:30|||||||||10000
1655909560000|2022-06-22 14:52:40|86.64|86.59|86.64|86.59|86.64|86.59|86.64|86.58|0
1655909570000|2022-06-22 14:52:50|86.67|86.62|86.65|86.59|86.68|86.64|86.65|86.59|4750
1655909580000|2022-06-22 14:53:00|86.67|86.6|86.6|86.54|86.67|86.6|86.58|86.53|3000
1655909590000|2022-06-22 14:53:10|86.59|86.56|86.59|86.54|86.59|86.56|86.57|86.54|8627
1655909600000|2022-06-22 14:53:20|86.58|86.53|86.61|86.57|86.65|86.6|86.55|86.5|31531
1655909610000|2022-06-22 14:53:30|86.6|86.55|86.5|86.43|86.6|86.55|86.5|86.43|6485
1655909620000|2022-06-22 14:53:40||86.44||86.45||86.45||86.44|35009
1655909630000|2022-06-22 14:53:50|86.47|86.43|86.46|86.4|86.5|86.43|86.46|86.39|733
1655909640000|2022-06-22 14:54:00|86.43|86.39|86.43|86.4|86.43|86.4|86.38|86.33|35322
1655909650000|2022-06-22 14:54:10|86.44|86.39|86.34|86.28|86.48|86.42|86.28|86.21|30673
1655909660000|2022-06-22 14:54:20|86.33|86.29|86.31|86.26|86.33|86.31|86.31|86.26|4650
1655909670000|2022-06-22 14:54:30|86.28|86.25|86.31|86.24|86.31|86.26|86.25|86.22|8892
1655909680000|2022-06-22 14:54:40|86.3|86.23|86.3|86.23|86.3|86.23|86.3|86.22|7000
1655909690000|2022-06-22 14:54:50|86.29|86.25|86.29|86.23|86.29|86.25|86.29|86.23|0
1655909700000|2022-06-22 14:55:00|86.26|86.21|86.23|86.2|86.26|86.21|86.23|86.18|2487
1655909710000|2022-06-22 14:55:10|86.26|86.21|86.36|86.3|86.36|86.3|86.26|86.21|8254
1655909720000|2022-06-22 14:55:20|86.38|86.33|86.47|86.41|86.47|86.41|86.38|86.33|12
1655909730000|2022-06-22 14:55:30|||||||||180
1655909740000|2022-06-22 14:55:40|86.46|86.39|86.4|86.35|86.46|86.4|86.4|86.35|0
1655909760000|2022-06-22 14:56:00|86.42|86.38|86.57|86.5|86.58|86.5|86.42|86.38|4480
1655909770000|2022-06-22 14:56:10|86.56|86.51|86.51|86.45|86.56|86.51|86.51|86.44|997
1655909780000|2022-06-22 14:56:20|86.53|86.48|86.53|86.46|86.53|86.48|86.51|86.45|12
1655909790000|2022-06-22 14:56:30|86.52|86.45|86.6|86.53|86.6|86.53|86.52|86.45|31358
1655909800000|2022-06-22 14:56:40|86.61|86.51|86.49|86.44|86.61|86.53|86.48|86.44|20318
1655909810000|2022-06-22 14:56:50|86.48|86.43|86.46|86.4|86.48|86.43|86.44|86.4|0
1655909820000|2022-06-22 14:57:00|86.44|86.38|86.32|86.26|86.44|86.38|86.32|86.26|32252
1655909830000|2022-06-22 14:57:10|86.31|86.25|86.32|86.25|86.33|86.3|86.29|86.21|17976
1655909840000|2022-06-22 14:57:20|86.31|86.24|86.26|86.21|86.31|86.25|86.26|86.2|23054
1655909850000|2022-06-22 14:57:30|86.25|86.23|86.25|86.23|86.25|86.23|86.25|86.23|0
1655909860000|2022-06-22 14:57:40|86.24|86.2|86.25|86.21|86.25|86.21|86.24|86.2|3849
1655909870000|2022-06-22 14:57:50|86.24|86.2|86.25|86.2|86.25|86.2|86.24|86.2|902
1655909880000|2022-06-22 14:58:00||86.22||86.22||86.22||86.22|0
1655909890000|2022-06-22 14:58:10|86.26|86.24|86.36|86.3|86.36|86.3|86.26|86.24|18451
1655909900000|2022-06-22 14:58:20|86.34|86.28|86.3|86.23|86.34|86.28|86.28|86.23|0
1655909910000|2022-06-22 14:58:30|86.29|86.24|86.31|86.25|86.34|86.29|86.29|86.24|6416
1655909920000|2022-06-22 14:58:40|86.33|86.27|86.3|86.25|86.34|86.27|86.3|86.24|293
1655909930000|2022-06-22 14:58:50|86.31|86.26|86.34|86.28|86.34|86.28|86.31|86.26|3211
1655909940000|2022-06-22 14:59:00|86.32|86.27|86.32|86.27|86.32|86.27|86.31|86.25|0
1655909950000|2022-06-22 14:59:10|86.31|86.26|86.27|86.2|86.31|86.26|86.24|86.19|4037
1655909960000|2022-06-22 14:59:20|86.25|86.21|86.24|86.2|86.25|86.21|86.24|86.2|30
1655909970000|2022-06-22 14:59:30|86.27|86.21|86.32|86.27|86.34|86.27|86.22|86.19|25677
1655909980000|2022-06-22 14:59:40|86.31|86.26|86.31|86.25|86.31|86.26|86.31|86.25|0
1655909990000|2022-06-22 14:59:50|86.3|86.26|86.28|86.25|86.3|86.26|86.28|86.23|24
1655910000000|2022-06-22 15:00:00|86.26|86.22|86.28|86.24|86.28|86.26|86.22|86.18|23538
1655910010000|2022-06-22 15:00:10|86.3|86.26|86.35|86.3|86.36|86.3|86.3|86.26|3075
1655910020000|2022-06-22 15:00:20|86.34|86.31|86.37|86.32|86.39|86.33|86.34|86.3|4814
1655910030000|2022-06-22 15:00:30|86.35|86.33|86.42|86.38|86.45|86.38|86.35|86.32|0
1655910040000|2022-06-22 15:00:40||86.4||86.38||86.4||86.38|2062
1655910050000|2022-06-22 15:00:50|86.4|86.37|86.36|86.31|86.41|86.37|86.32|86.28|8914
1655910060000|2022-06-22 15:01:00|86.35|86.32|86.36|86.32|86.36|86.33|86.35|86.31|2388
1655910070000|2022-06-22 15:01:10|86.35|86.3|86.3|86.26|86.35|86.3|86.3|86.25|180
1655910080000|2022-06-22 15:01:20|86.29|86.24|86.24|86.21|86.29|86.24|86.22|86.18|4282
1655910090000|2022-06-22 15:01:30|86.27|86.22|86.31|86.26|86.32|86.26|86.27|86.22|1182
1655910100000|2022-06-22 15:01:40|86.32|86.27|86.27|86.22|86.32|86.27|86.24|86.2|5072
1655910110000|2022-06-22 15:01:50|86.28|86.23|86.31|86.27|86.32|86.27|86.28|86.23|0
1655910120000|2022-06-22 15:02:00|86.32|86.28|86.33|86.29|86.34|86.32|86.32|86.28|4191
1655910130000|2022-06-22 15:02:10|86.3|86.26|86.27|86.22|86.32|86.26|86.27|86.22|12811
1655910140000|2022-06-22 15:02:20|86.26|86.23|86.27|86.23|86.27|86.25|86.26|86.22|10437
1655910150000|2022-06-22 15:02:30|86.26|86.22|86.25|86.23|86.26|86.23|86.24|86.2|50
1655910160000|2022-06-22 15:02:40|86.24|86.21|86.24|86.21|86.25|86.21|86.23|86.2|5112
1655910170000|2022-06-22 15:02:50|86.23|86.2|86.24|86.2|86.24|86.21|86.23|86.19|6655
1655910180000|2022-06-22 15:03:00||86.21||86.21||86.21||86.21|337
1655910190000|2022-06-22 15:03:10|86.23|86.2|86.25|86.21|86.25|86.23|86.22|86.2|5377
1655910200000|2022-06-22 15:03:20|86.28|86.23|86.28|86.22|86.29|86.25|86.28|86.21|1210
1655910210000|2022-06-22 15:03:30|86.26|86.25|86.37|86.32|86.42|86.37|86.26|86.25|11713
1655910220000|2022-06-22 15:03:40|86.38|86.35|86.45|86.41|86.46|86.41|86.38|86.33|20816
1655910230000|2022-06-22 15:03:50|86.43|86.39|86.44|86.4|86.44|86.4|86.42|86.39|5238
1655910240000|2022-06-22 15:04:00|86.4|86.38|86.39|86.36|86.43|86.38|86.36|86.31|4321
1655910250000|2022-06-22 15:04:10|86.4|86.37|86.39|86.38|86.43|86.41|86.39|86.36|7025
1655910260000|2022-06-22 15:04:20|86.41|86.39|86.43|86.37|86.43|86.42|86.4|86.37|3851
1655910270000|2022-06-22 15:04:30|86.42|86.38|86.42|86.39|86.43|86.39|86.42|86.37|9
1655910280000|2022-06-22 15:04:40|86.43|86.37|86.42|86.39|86.43|86.39|86.42|86.37|3301
1655910290000|2022-06-22 15:04:50|86.43|86.41|86.43|86.41|86.43|86.41|86.43|86.41|0
1655910300000|2022-06-22 15:05:00|86.46|86.43|86.51|86.46|86.51|86.46|86.46|86.42|2279
1655910310000|2022-06-22 15:05:10|86.5|86.47|86.48|86.45|86.51|86.47|86.48|86.43|3580
1655910320000|2022-06-22 15:05:20|86.51|86.46|86.5|86.47|86.51|86.47|86.5|86.46|998
1655910330000|2022-06-22 15:05:30|86.49|86.45|86.44|86.4|86.49|86.45|86.44|86.39|4346
1655910340000|2022-06-22 15:05:40|86.43|86.38|86.42|86.39|86.43|86.39|86.41|86.37|1505
1655910350000|2022-06-22 15:05:50|86.44|86.4|86.49|86.46|86.5|86.47|86.44|86.4|3274
1655910360000|2022-06-22 15:06:00|86.51|86.48|86.52|86.48|86.54|86.51|86.51|86.48|2578
1655910370000|2022-06-22 15:06:10|86.51|86.47|86.51|86.46|86.52|86.47|86.51|86.46|19493
1655910380000|2022-06-22 15:06:20|86.49|86.47|86.59|86.53|86.6|86.54|86.49|86.47|13854
1655910390000|2022-06-22 15:06:30|86.57|86.54|86.59|86.54|86.62|86.6|86.57|86.51|35000
1655910400000|2022-06-22 15:06:40|86.6|86.55|86.57|86.55|86.61|86.55|86.57|86.54|0
1655910410000|2022-06-22 15:06:50|86.61|86.56|86.63|86.57|86.66|86.59|86.61|86.56|38
1655910420000|2022-06-22 15:07:00|86.64|86.58|86.6|86.54|86.64|86.6|86.59|86.54|929
1655910430000|2022-06-22 15:07:10|86.56|86.51|86.58|86.54|86.59|86.54|86.56|86.51|398
1655910440000|2022-06-22 15:07:20|86.61|86.55|86.63|86.56|86.63|86.58|86.61|86.55|1583
1655910450000|2022-06-22 15:07:30|86.64|86.57|86.64|86.59|86.65|86.6|86.63|86.56|0
1655910460000|2022-06-22 15:07:40|86.63|86.61|86.61|86.57|86.63|86.61|86.6|86.56|7525
1655910470000|2022-06-22 15:07:50||86.56||86.56||86.56||86.56|0
1655910480000|2022-06-22 15:08:00|86.6|86.57|86.58|86.54|86.61|86.57|86.58|86.54|2141
1655910490000|2022-06-22 15:08:10|86.6|86.57|86.6|86.56|86.6|86.58|86.58|86.54|6393
1655910500000|2022-06-22 15:08:20||86.57||86.56||86.57||86.56|20
1655910510000|2022-06-22 15:08:30||86.57||86.57||86.57||86.57|11
1655910520000|2022-06-22 15:08:40|86.59|86.58|86.66|86.63|86.69|86.66|86.59|86.56|11476
1655910530000|2022-06-22 15:08:50|86.65|86.61|86.62|86.54|86.65|86.61|86.61|86.54|14679
1655910540000|2022-06-22 15:09:00|86.61|86.53|86.58|86.53|86.61|86.54|86.57|86.53|0
1655910550000|2022-06-22 15:09:10|86.57|86.51|86.54|86.5|86.57|86.51|86.54|86.49|2661
1655910560000|2022-06-22 15:09:20|86.53|86.49|86.5|86.46|86.53|86.49|86.5|86.45|10131
1655910570000|2022-06-22 15:09:30|86.53|86.48|86.53|86.49|86.54|86.5|86.53|86.46|2906
1655910580000|2022-06-22 15:09:40|86.54|86.51|86.56|86.51|86.56|86.54|86.54|86.51|8804
1655910600000|2022-06-22 15:10:00|86.55|86.5|86.57|86.53|86.57|86.54|86.52|86.46|29537
1655910610000|2022-06-22 15:10:10||86.52||86.53||86.56||86.51|1000
1655910620000|2022-06-22 15:10:20|86.6|86.55|86.62|86.59|86.62|86.59|86.6|86.55|3823
1655910630000|2022-06-22 15:10:30|86.61|86.57|86.6|86.55|86.61|86.57|86.58|86.53|3124
1655910640000|2022-06-22 15:10:40||86.54||86.54||86.55||86.54|20
1655910650000|2022-06-22 15:10:50|86.59|86.56|86.59|86.56|86.59|86.56|86.58|86.56|58
1655910660000|2022-06-22 15:11:00|86.58|86.54|86.57|86.55|86.58|86.55|86.57|86.54|746
1655910670000|2022-06-22 15:11:10|86.56|86.54|86.55|86.52|86.56|86.54|86.54|86.51|700
1655910680000|2022-06-22 15:11:20||86.53||86.53||86.53||86.53|0
1655910690000|2022-06-22 15:11:30|||||||||4957
1655910700000|2022-06-22 15:11:40|||||||||34601
1655910710000|2022-06-22 15:11:50|86.54|86.51|86.55|86.53|86.6|86.55|86.52|86.5|45911
1655910720000|2022-06-22 15:12:00|86.54|86.49|86.52|86.46|86.54|86.49|86.52|86.46|3320
1655910730000|2022-06-22 15:12:10|86.51|86.45|86.5|86.46|86.51|86.47|86.5|86.45|0
1655910750000|2022-06-22 15:12:30||86.48||86.48||86.48||86.48|598
1655910760000|2022-06-22 15:12:40|86.51|86.49|86.52|86.49|86.55|86.5|86.51|86.49|141
1655910770000|2022-06-22 15:12:50|86.51|86.48|86.5|86.48|86.51|86.48|86.5|86.48|0
1655910780000|2022-06-22 15:13:00|86.49|86.46|86.49|86.46|86.53|86.5|86.48|86.44|16632
1655910790000|2022-06-22 15:13:10|86.5|86.47|86.51|86.46|86.51|86.47|86.5|86.46|1500
1655910800000|2022-06-22 15:13:20|86.5|86.47|86.5|86.47|86.52|86.49|86.48|86.46|7151
1655910810000|2022-06-22 15:13:30|86.49|86.46|86.43|86.4|86.49|86.46|86.43|86.37|6311
1655910820000|2022-06-22 15:13:40|86.46|86.41|86.46|86.42|86.46|86.42|86.46|86.41|2995
1655910830000|2022-06-22 15:13:50|86.5|86.44|86.47|86.43|86.5|86.45|86.46|86.42|8286
1655910840000|2022-06-22 15:14:00|86.46|86.42|86.42|86.4|86.46|86.42|86.41|86.36|3576
1655910850000|2022-06-22 15:14:10|86.45|86.38|86.46|86.42|86.46|86.42|86.45|86.38|3877
1655910860000|2022-06-22 15:14:20|86.47|86.43|86.53|86.49|86.53|86.49|86.46|86.43|5903
1655910870000|2022-06-22 15:14:30|86.51|86.5|86.51|86.47|86.55|86.5|86.5|86.47|59
1655910880000|2022-06-22 15:14:40|86.49|86.44|86.5|86.44|86.51|86.44|86.48|86.44|898
1655910890000|2022-06-22 15:14:50|86.48|86.42|86.5|86.44|86.5|86.44|86.44|86.4|3808
1655910900000|2022-06-22 15:15:00|86.51|86.45|86.48|86.42|86.53|86.46|86.46|86.4|566
1655910910000|2022-06-22 15:15:10|86.46|86.44|86.51|86.45|86.51|86.45|86.46|86.42|0
1655910920000|2022-06-22 15:15:20|86.49|86.43|86.42|86.33|86.51|86.45|86.41|86.33|6260
1655910930000|2022-06-22 15:15:30|86.45|86.38|86.44|86.38|86.46|86.4|86.42|86.36|3063
1655910940000|2022-06-22 15:15:40|86.45|86.4|86.51|86.45|86.52|86.47|86.45|86.38|2843
1655910950000|2022-06-22 15:15:50|86.54|86.46|86.56|86.5|86.57|86.5|86.52|86.45|2254
1655910960000|2022-06-22 15:16:00|86.58|86.52|86.56|86.49|86.58|86.52|86.52|86.47|0
1655910970000|2022-06-22 15:16:10|86.58|86.47|86.55|86.49|86.58|86.51|86.55|86.47|1974
1655910980000|2022-06-22 15:16:20|86.57|86.51|86.56|86.5|86.58|86.52|86.55|86.49|0
1655910990000|2022-06-22 15:16:30|86.57|86.52|86.57|86.52|86.57|86.52|86.57|86.52|0
1655911000000|2022-06-22 15:16:40|86.55|86.5|86.72|86.65|86.74|86.67|86.55|86.5|9141
1655911010000|2022-06-22 15:16:50|86.74|86.68|86.72|86.69|86.75|86.69|86.7|86.65|5258
1655911020000|2022-06-22 15:17:00|86.73|86.67|86.76|86.71|86.76|86.71|86.71|86.66|6184
1655911030000|2022-06-22 15:17:10|86.74|86.69|86.74|86.69|86.74|86.71|86.72|86.67|2124
1655911040000|2022-06-22 15:17:20|86.72|86.67|86.72|86.68|86.72|86.68|86.72|86.67|0
1655911050000|2022-06-22 15:17:30|86.74|86.69|86.71|86.68|86.74|86.69|86.71|86.67|724
1655911060000|2022-06-22 15:17:40|86.69|86.66|86.69|86.66|86.71|86.68|86.69|86.66|0
1655911070000|2022-06-22 15:17:50|86.71|86.68|86.71|86.64|86.73|86.68|86.69|86.64|6536
1655911080000|2022-06-22 15:18:00|86.72|86.65|86.74|86.68|86.76|86.7|86.72|86.65|0
1655911090000|2022-06-22 15:18:10|86.76|86.69|86.78|86.71|86.78|86.73|86.75|86.69|2433
1655911100000|2022-06-22 15:18:20|86.8|86.73|86.74|86.71|86.8|86.75|86.74|86.7|8147
1655911110000|2022-06-22 15:18:30|86.78|86.7|86.73|86.69|86.78|86.72|86.73|86.69|1006
1655911120000|2022-06-22 15:18:40|86.75|86.68|86.69|86.65|86.75|86.68|86.69|86.65|2522
1655911130000|2022-06-22 15:18:50|86.71|86.67|86.75|86.68|86.75|86.68|86.69|86.65|0
1655911140000|2022-06-22 15:19:00|86.77|86.69|86.79|86.72|86.81|86.74|86.77|86.69|600
1655911150000|2022-06-22 15:19:10|86.84|86.74|86.82|86.75|86.85|86.76|86.8|86.73|1887
1655911160000|2022-06-22 15:19:20|86.8|86.73|86.82|86.75|86.82|86.75|86.8|86.73|0
1655911170000|2022-06-22 15:19:30|86.8|86.73|86.81|86.76|86.86|86.78|86.8|86.73|22
1655911180000|2022-06-22 15:19:40|86.83|86.78|86.83|86.78|86.83|86.78|86.83|86.78|0
1655911190000|2022-06-22 15:19:50|86.8|86.76|86.78|86.74|86.82|86.76|86.78|86.74|0
1655911200000|2022-06-22 15:20:00|86.8|86.76|86.75|86.69|86.8|86.76|86.72|86.66|7615
1655911210000|2022-06-22 15:20:10|86.77|86.71|86.8|86.73|86.82|86.76|86.74|86.67|896
1655911220000|2022-06-22 15:20:20|86.82|86.76|86.83|86.75|86.85|86.77|86.8|86.74|0
1655911230000|2022-06-22 15:20:30|86.82|86.77|86.8|86.76|86.82|86.78|86.8|86.75|0
1655911240000|2022-06-22 15:20:40|86.86|86.8|86.83|86.78|86.86|86.8|86.83|86.78|30
1655911250000|2022-06-22 15:20:50|86.82|86.8|86.73|86.67|86.84|86.8|86.73|86.67|9408
1655911260000|2022-06-22 15:21:00|86.75|86.69|86.7|86.65|86.75|86.69|86.69|86.62|1004
1655911270000|2022-06-22 15:21:10|86.71|86.63|86.71|86.64|86.71|86.65|86.69|86.61|0
1655911280000|2022-06-22 15:21:20|86.69|86.63|86.71|86.65|86.71|86.65|86.69|86.63|0
1655911290000|2022-06-22 15:21:30|86.69|86.63|86.68|86.63|86.7|86.65|86.68|86.61|0
1655911300000|2022-06-22 15:21:40|86.7|86.65|86.68|86.63|86.7|86.65|86.68|86.63|0
1655911310000|2022-06-22 15:21:50|86.7|86.65|86.65|86.58|86.7|86.65|86.63|86.55|3637
1655911320000|2022-06-22 15:22:00|86.63|86.56|86.65|86.58|86.65|86.58|86.63|86.56|0
1655911330000|2022-06-22 15:22:10|86.63|86.57|86.63|86.59|86.65|86.6|86.63|86.56|2196
1655911340000|2022-06-22 15:22:20|86.65|86.61|86.66|86.61|86.68|86.63|86.63|86.59|0
1655911350000|2022-06-22 15:22:30|86.64|86.59|86.63|86.58|86.65|86.61|86.61|86.55|29
1655911360000|2022-06-22 15:22:40|86.61|86.56|86.65|86.59|86.68|86.62|86.61|86.56|715
1655911370000|2022-06-22 15:22:50|86.61|86.58|86.63|86.59|86.64|86.59|86.61|86.56|939
1655911380000|2022-06-22 15:23:00|86.61|86.57|86.63|86.59|86.63|86.59|86.6|86.56|1046
1655911390000|2022-06-22 15:23:10|86.65|86.58|86.59|86.52|86.66|86.6|86.59|86.52|3030
1655911400000|2022-06-22 15:23:20|86.61|86.55|86.59|86.54|86.61|86.56|86.59|86.52|0
1655911410000|2022-06-22 15:23:30|86.61|86.56|86.61|86.56|86.61|86.56|86.59|86.54|0
1655911420000|2022-06-22 15:23:40|86.59|86.55|86.59|86.54|86.61|86.56|86.59|86.54|0
1655911430000|2022-06-22 15:23:50|86.61|86.56|86.61|86.56|86.61|86.56|86.59|86.54|0
1655911440000|2022-06-22 15:24:00|86.59|86.54|86.58|86.54|86.61|86.56|86.57|86.54|309
1655911450000|2022-06-22 15:24:10|86.59|86.56|86.6|86.54|86.6|86.56|86.58|86.52|4253
1655911460000|2022-06-22 15:24:20|86.58|86.52|86.56|86.52|86.58|86.54|86.54|86.48|3585
1655911470000|2022-06-22 15:24:30|86.54|86.5|86.55|86.49|86.56|86.5|86.52|86.46|235
1655911480000|2022-06-22 15:24:40|86.53|86.47|86.53|86.49|86.55|86.51|86.51|86.47|581
1655911490000|2022-06-22 15:24:50|86.5|86.44|86.5|86.44|86.52|86.46|86.5|86.44|2069
1655911500000|2022-06-22 15:25:00|86.52|86.46|86.48|86.44|86.54|86.48|86.47|86.42|1682
1655911510000|2022-06-22 15:25:10|86.46|86.43|86.49|86.43|86.49|86.45|86.46|86.41|4317
1655911520000|2022-06-22 15:25:20|86.51|86.44|86.47|86.42|86.51|86.46|86.47|86.42|0
1655911530000|2022-06-22 15:25:30|86.49|86.43|86.49|86.44|86.49|86.44|86.47|86.41|0
1655911540000|2022-06-22 15:25:40|86.47|86.41|86.43|86.4|86.47|86.41|86.43|86.38|3062
1655911550000|2022-06-22 15:25:50|86.41|86.38|86.41|86.37|86.43|86.39|86.41|86.36|8530
1655911560000|2022-06-22 15:26:00|86.43|86.39|86.47|86.4|86.51|86.45|86.43|86.39|1155
1655911570000|2022-06-22 15:26:10|86.49|86.41|86.49|86.42|86.49|86.43|86.44|86.39|6112
1655911580000|2022-06-22 15:26:20|86.47|86.45|86.52|86.48|86.55|86.5|86.47|86.43|23092
1655911590000|2022-06-22 15:26:30|86.49|86.47|86.51|86.43|86.51|86.47|86.49|86.43|3341
1655911600000|2022-06-22 15:26:40|86.47|86.41|86.49|86.45|86.49|86.46|86.46|86.41|2339
1655911610000|2022-06-22 15:26:50|86.53|86.49|86.54|86.49|86.54|86.49|86.51|86.47|31
1655911620000|2022-06-22 15:27:00|86.52|86.47|86.51|86.48|86.53|86.5|86.51|86.46|0
1655911630000|2022-06-22 15:27:10|86.53|86.45|86.51|86.46|86.54|86.49|86.5|86.45|1822
1655911640000|2022-06-22 15:27:20|86.53|86.48|86.5|86.47|86.53|86.49|86.5|86.47|7586
1655911670000|2022-06-22 15:27:50|86.52|86.49|86.5|86.47|86.52|86.49|86.5|86.47|0
1655911680000|2022-06-22 15:28:00|86.53|86.49|86.53|86.5|86.53|86.5|86.51|86.46|6711
1655911700000|2022-06-22 15:28:20|86.51|86.48|86.58|86.53|86.59|86.55|86.51|86.47|6693
1655911710000|2022-06-22 15:28:30|86.56|86.51|86.56|86.51|86.58|86.53|86.56|86.51|0
1655911720000|2022-06-22 15:28:40|86.58|86.53|86.59|86.53|86.59|86.53|86.54|86.51|1448
1655911730000|2022-06-22 15:28:50|86.57|86.51|86.56|86.5|86.58|86.52|86.56|86.5|3218
1655911740000|2022-06-22 15:29:00|86.54|86.51|86.67|86.6|86.67|86.6|86.54|86.5|10713
1655911750000|2022-06-22 15:29:10|86.69|86.61|86.73|86.66|86.73|86.66|86.67|86.59|15237
1655911760000|2022-06-22 15:29:20|86.71|86.64|86.71|86.68|86.74|86.69|86.68|86.64|14365
1655911770000|2022-06-22 15:29:30|86.75|86.7|86.75|86.71|86.76|86.71|86.7|86.66|22348
1655911780000|2022-06-22 15:29:40|86.73|86.69|86.75|86.7|86.75|86.71|86.73|86.68|9357
1655911790000|2022-06-22 15:29:50|86.73|86.68|86.75|86.68|86.75|86.71|86.73|86.66|2177
1655967610000|2022-06-23 07:00:10|85.99|85.2|85.7|85.52|86.11|86.03|85.63|85.2|167081
1655967620000|2022-06-23 07:00:20|85.67|85.56|85.87|85.62|86.04|85.78|85.64|85.56|12000
1655967630000|2022-06-23 07:00:30|85.76|85.57|85.88|85.76|85.99|85.81|85.75|85.57|25258
1655967640000|2022-06-23 07:00:40|85.82|85.73|85.87|85.63|85.87|85.74|85.78|85.63|9096
1655967650000|2022-06-23 07:00:50|85.66|85.64|85.43|85.28|85.87|85.64|85.32|85.2|26870
1655967660000|2022-06-23 07:01:00|85.54|85.29|85.74|85.49|85.77|85.54|85.4|85.2|13264
1655967670000|2022-06-23 07:01:10|85.62|85.5|85.64|85.47|85.74|85.55|85.62|85.46|4851
1655967680000|2022-06-23 07:01:20|85.67|85.46|85.61|85.49|85.74|85.5|85.6|85.46|6035
1655967690000|2022-06-23 07:01:30|85.64|85.52|85.74|85.55|85.74|85.58|85.62|85.46|6968
1655967700000|2022-06-23 07:01:40|85.67|85.47|85.74|85.58|85.74|85.58|85.67|85.47|10259
1655967710000|2022-06-23 07:01:50|85.75|85.6|85.98|85.81|85.98|85.81|85.75|85.6|22982
1655967720000|2022-06-23 07:02:00|85.96|85.71|85.71|85.54|85.96|85.79|85.67|85.54|15019
1655967730000|2022-06-23 07:02:10|85.68|85.51|85.44|85.34|85.71|85.51|85.42|85.3|12825
1655967740000|2022-06-23 07:02:20|85.47|85.35|85.46|85.34|85.54|85.4|85.46|85.34|57637
1655967750000|2022-06-23 07:02:30||85.35||85.34||85.35||85.34|1532
1655967760000|2022-06-23 07:02:40|85.51|85.36|85.52|85.36|85.7|85.56|85.5|85.35|48956
1655967770000|2022-06-23 07:02:50|85.54|85.37|85.55|85.39|85.56|85.42|85.52|85.36|189
1655967780000|2022-06-23 07:03:00|85.52|85.37|85.41|85.3|85.52|85.37|85.37|85.22|13067
1655967790000|2022-06-23 07:03:10|85.45|85.31|85.66|85.52|85.69|85.53|85.45|85.31|28750
1655967800000|2022-06-23 07:03:20|85.67|85.53|85.59|85.49|85.74|85.61|85.56|85.43|24361
1655967810000|2022-06-23 07:03:30|85.65|85.5|85.73|85.61|85.79|85.68|85.65|85.5|50665
1655967820000|2022-06-23 07:03:40|85.75|85.62|85.75|85.61|85.75|85.62|85.72|85.55|2
1655967830000|2022-06-23 07:03:50|85.74|85.57|85.69|85.57|85.74|85.6|85.68|85.54|4127
1655967840000|2022-06-23 07:04:00|85.68|85.53|85.67|85.56|85.7|85.57|85.61|85.53|10648
1655967850000|2022-06-23 07:04:10|85.66|85.57|85.78|85.64|85.79|85.64|85.66|85.54|51503
1655967860000|2022-06-23 07:04:20|85.77|85.65|85.75|85.65|85.79|85.65|85.75|85.63|0
1655967870000|2022-06-23 07:04:30|85.74||85.74||85.75||85.72||0
1655967880000|2022-06-23 07:04:40|85.79|85.66|85.75|85.66|85.79|85.74|85.75|85.62|3120
1655967890000|2022-06-23 07:04:50|85.73|85.61|85.78|85.64|85.78|85.64|85.68|85.56|3010
1655967900000|2022-06-23 07:05:00|85.8|85.6|85.74|85.64|85.8|85.64|85.71|85.58|0
1655967910000|2022-06-23 07:05:10|85.75|85.61|85.68|85.58|85.79|85.67|85.68|85.58|41183
1655967920000|2022-06-23 07:05:20|85.67|85.56|85.61|85.5|85.67|85.56|85.53|85.47|53179
1655967930000|2022-06-23 07:05:30|85.62|85.49|85.67|85.56|85.71|85.58|85.6|85.49|15986
1655967940000|2022-06-23 07:05:40|85.68|85.54|85.74|85.63|85.74|85.63|85.66|85.54|0
1655967950000|2022-06-23 07:05:50|85.73|85.6|85.6|85.48|85.74|85.6|85.56|85.44|23973
1655967960000|2022-06-23 07:06:00|85.59|85.45|85.37|85.25|85.59|85.45|85.3|85.2|25965
1655967970000|2022-06-23 07:06:10|85.36|85.24|85.32|85.23|85.39|85.27|85.31|85.23|4000
1655967980000|2022-06-23 07:06:20|85.31|85.2|85.27|85.15|85.32|85.24|85.13|85.01|24413
1655967990000|2022-06-23 07:06:30|85.25|85.16|85.24|85.12|85.31|85.17|85.18|85.12|14414
1655968000000|2022-06-23 07:06:40|85.23|85.13|85.23|85.12|85.29|85.14|85.21|85.12|5781
1655968010000|2022-06-23 07:06:50|85.22|85.13|85.23|85.13|85.3|85.15|85.18|85.13|5555
1655968020000|2022-06-23 07:07:00|85.21|85.12|85|84.87|85.25|85.12|84.96|84.83|45812
1655968030000|2022-06-23 07:07:10|85.02|84.86|85.12|85.02|85.2|85.05|84.98|84.86|15586
1655968040000|2022-06-23 07:07:20|85.08|85.01|85.12|85.01|85.13|85.01|85.07|85.01|34759
1655968050000|2022-06-23 07:07:30|85.11|84.99|84.95|84.82|85.13|84.99|84.88|84.82|7385
1655968060000|2022-06-23 07:07:40|84.91|84.81|85|84.88|85.07|84.91|84.87|84.8|14706
1655968070000|2022-06-23 07:07:50|85.01|84.89|84.97|84.87|85.13|84.98|84.95|84.84|5881
1655968080000|2022-06-23 07:08:00|84.96|84.85|84.81|84.68|84.97|84.9|84.74|84.62|23705
1655968090000|2022-06-23 07:08:10|84.82|84.69|84.75|84.63|84.82|84.7|84.67|84.57|31993
1655968100000|2022-06-23 07:08:20|84.78|84.61|84.83|84.7|84.96|84.78|84.72|84.61|15680
1655968110000|2022-06-23 07:08:30|84.79|84.69|84.83|84.71|84.86|84.73|84.74|84.63|17753
1655968120000|2022-06-23 07:08:40|84.82|84.72|84.77|84.64|84.86|84.72|84.73|84.62|6783
1655968130000|2022-06-23 07:08:50|84.78|84.65|84.78|84.64|84.78|84.68|84.74|84.62|35349
1655968140000|2022-06-23 07:09:00|84.76|84.62|84.72|84.59|84.78|84.63|84.67|84.57|1627
1655968150000|2022-06-23 07:09:10|84.7|84.57|84.72|84.62|84.72|84.63|84.69|84.57|90
1655968160000|2022-06-23 07:09:20|84.6|84.57|84.7|84.6|84.78|84.71|84.54|84.4|598839
1655968170000|2022-06-23 07:09:30||84.62||84.62||84.62||84.62|0
1655968180000|2022-06-23 07:09:40|84.61|84.6|84.95|84.84|84.98|84.85|84.61|84.52|192488
1655968190000|2022-06-23 07:09:50|84.96|84.85|84.97|84.89|85.02|84.92|84.93|84.83|18962
1655968200000|2022-06-23 07:10:00|84.98|84.9|85.02|84.9|85.04|84.9|84.98|84.9|22596
1655968210000|2022-06-23 07:10:10|85.01|84.89|84.89|84.79|85.01|84.91|84.83|84.7|46381
1655968220000|2022-06-23 07:10:20|84.88|84.8|84.86|84.77|84.88|84.82|84.86|84.76|675
1655968230000|2022-06-23 07:10:30|84.89|84.78|84.82|84.72|84.95|84.83|84.76|84.64|6904
1655968240000|2022-06-23 07:10:40|84.78|84.7|84.76|84.66|84.78|84.7|84.75|84.64|140
1655968250000|2022-06-23 07:10:50|84.75|84.64|84.67|84.6|84.75|84.64|84.66|84.6|22388
1655968260000|2022-06-23 07:11:00|84.64|84.56|84.65|84.53|84.7|84.56|84.55|84.45|16026
1655968270000|2022-06-23 07:11:10|84.62|84.52|84.6|84.47|84.62|84.56|84.56|84.46|3562
1655968280000|2022-06-23 07:11:20|84.59|84.46|84.7|84.65|84.7|84.66|84.55|84.46|36205
1655968290000|2022-06-23 07:11:30|84.69|84.63|84.65|84.57|84.7|84.63|84.64|84.53|3423
1655968300000|2022-06-23 07:11:40||84.55||84.58||84.58||84.54|0
1655968310000|2022-06-23 07:11:50|84.64|84.56|84.63|84.53|84.64|84.58|84.6|84.52|0
1655968320000|2022-06-23 07:12:00|84.62|84.52|84.35|84.24|84.62|84.52|84.34|84.24|132829
1655968330000|2022-06-23 07:12:10|84.34|84.16|84.41|84.32|84.42|84.33|84.27|84.12|5228
1655968340000|2022-06-23 07:12:20|84.39|84.31|84.58|84.47|84.62|84.51|84.38|84.29|106183
1655968350000|2022-06-23 07:12:30|84.57|84.48|84.56|84.48|84.67|84.5|84.56|84.43|11700
1655968360000|2022-06-23 07:12:40|84.55|84.46|84.54|84.45|84.56|84.46|84.53|84.4|30
1655968370000|2022-06-23 07:12:50|84.56|84.46|84.66|84.56|84.7|84.62|84.56|84.46|11109
1655968380000|2022-06-23 07:13:00|84.64|84.51|84.43|84.34|84.66|84.55|84.43|84.3|3650
1655968390000|2022-06-23 07:13:10|84.42|84.33|84.39|84.29|84.43|84.33|84.39|84.29|19509
1655968400000|2022-06-23 07:13:20|84.37|84.28|84.31|84.24|84.39|84.28|84.31|84.24|4686
1655968410000|2022-06-23 07:13:30|84.32|84.25|84.29|84.18|84.39|84.3|84.27|84.17|33833
1655968420000|2022-06-23 07:13:40|84.26|84.17|84.34|84.24|84.39|84.26|84.26|84.13|6477
1655968430000|2022-06-23 07:13:50|84.35|84.23|84.26|84.15|84.35|84.25|84.24|84.14|5020
1655968440000|2022-06-23 07:14:00|84.23|84.14|84.19|84.11|84.27|84.15|84.1|84.02|5056
1655968450000|2022-06-23 07:14:10|84.18|84.1|84.17|84.09|84.18|84.1|84.16|84.08|202
1655968460000|2022-06-23 07:14:20|84.18|84.1|84.34|84.2|84.35|84.2|84.18|84.1|7288
1655968470000|2022-06-23 07:14:30|84.29|84.19|84.29|84.2|84.29|84.22|84.28|84.19|3023
1655968480000|2022-06-23 07:14:40||84.23||84.19||84.24||84.19|2243
1655968490000|2022-06-23 07:14:50||84.17||84.17||84.17||84.17|10000
1655968500000|2022-06-23 07:15:00|84.26|84.16|84.34|84.23|84.35|84.28|84.2|84.08|50098
1655968510000|2022-06-23 07:15:10|84.33|84.2|84.17|84.08|84.33|84.2|84.16|84.04|8652
1655968520000|2022-06-23 07:15:20|84.16|84.09|84.23|84.16|84.24|84.16|84.16|84.09|13268
1655968530000|2022-06-23 07:15:30|84.24|84.2|84.24|84.11|84.24|84.2|84.21|84.1|17494
1655968540000|2022-06-23 07:15:40|84.23|84.07|84.15|84.02|84.23|84.09|84.14|84.02|28
1655968550000|2022-06-23 07:15:50|84.16|84.08|84.12|84.03|84.16|84.09|84.11|84|4588
1655968560000|2022-06-23 07:16:00|84.11|84.04|84.12|84.04|84.12|84.06|84.07|84|50597
1655968570000|2022-06-23 07:16:10|84.11|84.05|84.11|84.02|84.11|84.06|84.11|84|23
1655968580000|2022-06-23 07:16:20|84.1|84|84.06|84|84.12|84.05|84.04|84|21689
1655968590000|2022-06-23 07:16:30|84.08|84.01|84.08|84.02|84.08|84.02|84.05|84|12393
1655968600000|2022-06-23 07:16:40|84.07|84|84.06|84|84.07|84|84.06|84|2000
1655968610000|2022-06-23 07:16:50|84.05|83.95|84.07|83.96|84.07|84.01|84.03|83.93|8419
1655968620000|2022-06-23 07:17:00|84.06|83.94|83.97|83.9|84.06|83.98|83.97|83.9|10499
1655968630000|2022-06-23 07:17:10|83.98|83.91|84.03|83.93|84.06|83.98|83.98|83.91|16762
1655968640000|2022-06-23 07:17:20|84.01|83.92|83.99|83.91|84.03|83.94|83.99|83.9|3538
1655968650000|2022-06-23 07:17:30|||||||||34719
1655968660000|2022-06-23 07:17:40|83.98|83.9|83.99|83.93|83.99|83.94|83.98|83.9|6803
1655968670000|2022-06-23 07:17:50|83.98|83.94|83.99|83.93|83.99|83.95|83.98|83.91|2047
1655968680000|2022-06-23 07:18:00|83.98|83.91|83.84|83.75|83.99|83.93|83.84|83.72|28685
1655968690000|2022-06-23 07:18:10|83.83|83.72|83.81|83.73|83.83|83.73|83.81|83.71|98
1655968700000|2022-06-23 07:18:20|83.82|83.74|83.81|83.73|83.83|83.77|83.81|83.71|45448
1655968710000|2022-06-23 07:18:30|83.83|83.74|83.85|83.79|83.85|83.82|83.81|83.74|15923
1655968720000|2022-06-23 07:18:40|83.86|83.77|83.91|83.8|83.91|83.82|83.86|83.75|5806
1655968730000|2022-06-23 07:18:50|83.85|83.77|83.83|83.76|83.85|83.8|83.8|83.74|6741
1655968740000|2022-06-23 07:19:00|83.82|83.74|83.8|83.74|83.82|83.74|83.8|83.74|2948
1655968750000|2022-06-23 07:19:10|83.79|83.71|83.73|83.69|83.79|83.71|83.72|83.64|7973
1655968760000|2022-06-23 07:19:20|83.74|83.65|83.74|83.7|83.76|83.7|83.74|83.65|19723
1655968770000|2022-06-23 07:19:30|83.79|83.71|83.95|83.88|83.96|83.88|83.79|83.7|90331
1655968780000|2022-06-23 07:19:40|83.94|83.86|84.07|83.98|84.12|84.02|83.92|83.86|46507
1655968790000|2022-06-23 07:19:50|84.08|83.99|84.15|84.09|84.21|84.12|84.08|83.99|10813
1655968800000|2022-06-23 07:20:00|84.14|84.04|84.09|84.01|84.16|84.09|84.05|83.96|700
1655968810000|2022-06-23 07:20:10|84.08|84|84.03|83.96|84.08|84|84.03|83.96|2420
1655968820000|2022-06-23 07:20:20|84.01|83.93|84.1|84.03|84.14|84.06|83.98|83.9|35594
1655968830000|2022-06-23 07:20:30|84.11|84.01|84.1|84.01|84.15|84.04|84.07|84|1618
1655968840000|2022-06-23 07:20:40|84.09|84.02|84.13|84.04|84.14|84.04|84.09|84.01|0
1655968850000|2022-06-23 07:20:50|84.14|84.05|84.22|84.08|84.23|84.1|84.14|84.05|5908
1655968870000|2022-06-23 07:21:10|84.16|84.09|84.07|84|84.22|84.12|84.06|84|15535
1655968880000|2022-06-23 07:21:20|84.08|84.02|84.18|84.08|84.19|84.1|84.08|84.02|13530
1655968890000|2022-06-23 07:21:30|84.22|84.09|84.24|84.13|84.24|84.14|84.16|84.07|1015
1655968900000|2022-06-23 07:21:40|84.2|84.14|84.2|84.11|84.2|84.16|84.2|84.09|1101
1655968910000|2022-06-23 07:21:50|84.19|84.08|84.19|84.08|84.2|84.14|84.19|84.07|1201
1655968920000|2022-06-23 07:22:00|84.18|84.1|84.12|84.03|84.18|84.1|84.06|83.96|22868
1655968930000|2022-06-23 07:22:10|84.1|84|84.04|83.97|84.14|84.04|84.04|83.96|9898
1655968940000|2022-06-23 07:22:20|84.1|83.99|84.15|84.06|84.18|84.07|84.04|83.96|3764
1655968950000|2022-06-23 07:22:30|84.11|84.07|84.18|84.08|84.22|84.12|84.11|84.03|16862
1655968960000|2022-06-23 07:22:40|84.15|84.09|84.14|84.07|84.17|84.09|84.09|84|150
1655968970000|2022-06-23 07:22:50|84.16|84.09|84.05|83.98|84.18|84.13|84.05|83.97|3151
1655968980000|2022-06-23 07:23:00|84.11|83.97|84.09|84.02|84.14|84.05|84.08|83.96|97
1655968990000|2022-06-23 07:23:10|84.08|83.99|84.07|84|84.11|84.03|84.05|83.96|2050
1655969000000|2022-06-23 07:23:20|84.09|83.97|84.1|84.04|84.11|84.04|84.08|83.97|15000
1655969010000|2022-06-23 07:23:30|84.09|84.01|84.1|84.03|84.1|84.05|84.09|84|698
1655969020000|2022-06-23 07:23:40|84.09|84.05|84.09|84.04|84.1|84.06|84.09|84|0
1655969030000|2022-06-23 07:23:50|84.1|84.05|84.12|84.05|84.17|84.1|84.09|84.05|34870
1655969040000|2022-06-23 07:24:00|84.16|84.06|84.22|84.13|84.23|84.16|84.12|84.06|18109
1655969050000|2022-06-23 07:24:10|84.21|84.16|84.06|84|84.25|84.16|84.06|83.98|1189
1655969060000|2022-06-23 07:24:20|84.08|84.01|84.11|84.03|84.18|84.08|84.08|84.01|0
1655969070000|2022-06-23 07:24:30|84.12|84.05|84.07|84.01|84.13|84.05|84.07|83.99|3002
1655969080000|2022-06-23 07:24:40|84.06|83.97|84.06|83.99|84.08|84.01|84.01|83.96|5000
1655969090000|2022-06-23 07:24:50|84.07|84|84.06|83.99|84.1|84.02|84.04|83.97|5050
1655969100000|2022-06-23 07:25:00|84.07|84|84.1|84.07|84.13|84.07|84.07|84|5590
1655969110000|2022-06-23 07:25:10|84.12|84.04|84.11|84.03|84.15|84.06|84.08|84|8838
1655969120000|2022-06-23 07:25:20|84.1|84.01|84.06|83.97|84.1|84.02|84.04|83.96|53
1655969130000|2022-06-23 07:25:30|84.03||84.03||84.05||84.03||0
1655969140000|2022-06-23 07:25:40|84.01|83.96|83.98|83.92|84.02|83.96|83.96|83.89|10850
1655969150000|2022-06-23 07:25:50|83.97|83.89|83.98|83.91|83.98|83.91|83.93|83.86|1878
1655969160000|2022-06-23 07:26:00|83.97|83.92|83.98|83.91|83.98|83.92|83.96|83.91|0
1655969170000|2022-06-23 07:26:10|84.03|83.92|84.04|83.95|84.04|83.95|84.02|83.92|8573
1655969180000|2022-06-23 07:26:20|84.03|83.96|84.04|83.96|84.05|83.96|84.02|83.96|2500
1655969190000|2022-06-23 07:26:30|84.05|83.97|84.1|84.03|84.14|84.08|84.01|83.93|29613
1655969200000|2022-06-23 07:26:40|84.09|84|84.21|84.12|84.22|84.14|84.07|83.98|500
1655969210000|2022-06-23 07:26:50|84.22|84.16|84.23|84.15|84.24|84.16|84.16|84.08|0
1655969220000|2022-06-23 07:27:00|84.24|84.11|84.21|84.14|84.24|84.16|84.18|84.08|2000
1655969230000|2022-06-23 07:27:10|84.22|84.11|84.2|84.14|84.22|84.14|84.19|84.1|99
1655969240000|2022-06-23 07:27:20|84.23|84.15|84.23|84.17|84.26|84.2|84.19|84.13|9855
1655969250000|2022-06-23 07:27:30|84.25|84.19|84.25|84.19|84.26|84.19|84.22|84.19|0
1655969260000|2022-06-23 07:27:40|84.24|84.14|84.15|84.08|84.24|84.15|84.1|84.08|11394
1655969270000|2022-06-23 07:27:50|84.17|84.09|84.17|84.1|84.18|84.1|84.16|84.09|0
1655969280000|2022-06-23 07:28:00|84.18|84.11|84.13|84.1|84.19|84.12|84.12|84.07|14425
1655969290000|2022-06-23 07:28:10|84.17|84.11|84.24|84.14|84.24|84.16|84.17|84.1|4740
1655969300000|2022-06-23 07:28:20|84.23|84.16|84.23|84.16|84.23|84.18|84.23|84.14|0
1655969310000|2022-06-23 07:28:30|84.22|84.13|84.23|84.21|84.28|84.21|84.21|84.12|4358
1655969320000|2022-06-23 07:28:40|84.27|84.18|84.26|84.19|84.29|84.19|84.26|84.18|0
1655969330000|2022-06-23 07:28:50|84.27|84.2|84.2|84.13|84.28|84.2|84.19|84.12|0
1655969340000|2022-06-23 07:29:00|84.19|84.15|84.29|84.21|84.29|84.23|84.19|84.14|1923
1655969350000|2022-06-23 07:29:10|84.3|84.24|84.38|84.34|84.38|84.34|84.29|84.21|8629
1655969360000|2022-06-23 07:29:20|84.37|84.31|84.34|84.3|84.37|84.31|84.33|84.25|8056
1655969370000|2022-06-23 07:29:30|84.37|84.31|84.31|84.24|84.38|84.31|84.31|84.24|8239
1655969380000|2022-06-23 07:29:40|84.32|84.25|84.32|84.26|84.33|84.26|84.31|84.24|960
1655969390000|2022-06-23 07:29:50|84.31|84.24|84.38|84.31|84.38|84.31|84.29|84.2|0
1655969400000|2022-06-23 07:30:00|84.43|84.32|84.35|84.28|84.47|84.38|84.34|84.26|43561
1655969410000|2022-06-23 07:30:10|84.36|84.32|84.36|84.28|84.46|84.39|84.32|84.27|34473
1655969420000|2022-06-23 07:30:20|84.38|84.29|84.35|84.28|84.41|84.36|84.35|84.27|8568
1655969430000|2022-06-23 07:30:30|84.36|84.3|84.3|84.22|84.38|84.31|84.28|84.22|28421
1655969440000|2022-06-23 07:30:40|84.31|84.23|84.28|84.23|84.37|84.3|84.28|84.22|4007
1655969450000|2022-06-23 07:30:50|84.27|84.22|84.1|84.03|84.27|84.22|84.1|84.03|11191
1655969460000|2022-06-23 07:31:00|84.12|84.06|84.05|83.97|84.12|84.06|84.02|83.94|0
1655969470000|2022-06-23 07:31:10|84.04|83.98|84|83.98|84.05|83.98|84|83.92|13418
1655969480000|2022-06-23 07:31:20||83.95||83.98||83.98||83.93|102
1655969490000|2022-06-23 07:31:30|84.05|83.99|84.06|83.99|84.06|84.01|83.98|83.9|8863
1655969500000|2022-06-23 07:31:40|84.05|84|84.16|84.08|84.16|84.08|84.03|83.93|14231
1655969510000|2022-06-23 07:31:50|84.15|84.05|84.15|84.09|84.17|84.09|84.12|84.02|1556
1655969520000|2022-06-23 07:32:00|84.16|84.05|84.11|84.05|84.2|84.13|84.11|84.03|16244
1655969530000|2022-06-23 07:32:10|84.13|84.06|84.09|84.01|84.14|84.08|84.01|83.94|24302
1655969540000|2022-06-23 07:32:20|84.04|83.97|84.05|83.99|84.07|84.01|83.98|83.92|27451
1655969550000|2022-06-23 07:32:30|84.07|84.01|84.18|84.13|84.2|84.13|84.06|84.01|7719
1655969560000|2022-06-23 07:32:40|84.19|84.11|84.12|84.07|84.22|84.17|84.1|84.02|18270
1655969570000|2022-06-23 07:32:50|84.1|84.06|84.09|84.04|84.1|84.06|84.09|84|2138
1655969580000|2022-06-23 07:33:00|84.14|84.05|84.15|84.07|84.16|84.09|84.07|84|5371
1655969590000|2022-06-23 07:33:10|84.14|84.04|84.14|84.07|84.15|84.08|84.1|84.01|2618
1655969600000|2022-06-23 07:33:20|84.15|84.08|84.19|84.11|84.22|84.15|84.14|84.08|0
1655969610000|2022-06-23 07:33:30|84.2||84.19||84.21||84.19||1011
1655969620000|2022-06-23 07:33:40|84.18|84.08|84.15|84.11|84.22|84.14|84.14|84.07|2006
1655969630000|2022-06-23 07:33:50|84.16|84.12|84.17|84.12|84.2|84.12|84.16|84.12|3833
1655969640000|2022-06-23 07:34:00|84.18|84.13|84.29|84.2|84.3|84.21|84.17|84.11|821
1655969650000|2022-06-23 07:34:10|84.28|84.17|84.23|84.16|84.28|84.17|84.18|84.12|3186
1655969660000|2022-06-23 07:34:20|84.24|84.17|84.26|84.18|84.26|84.19|84.21|84.17|105
1655969670000|2022-06-23 07:34:30|84.25|84.16|84.21|84.13|84.25|84.18|84.19|84.11|11615
1655969680000|2022-06-23 07:34:40|84.18||84.21||84.21||84.18||3543
1655969690000|2022-06-23 07:34:50|84.22|84.14|84.24|84.17|84.24|84.17|84.22|84.14|300
1655969700000|2022-06-23 07:35:00|84.23|84.14|84.15|84.09|84.23|84.15|84.14|84.09|23651
1655969710000|2022-06-23 07:35:10|84.13|84.08|84.22|84.16|84.24|84.21|84.1|84.02|81973
1655969720000|2022-06-23 07:35:20|84.19|84.12|84.17|84.11|84.19|84.17|84.17|84.09|2940
1655969730000|2022-06-23 07:35:30|84.18|84.09|84.16|84.09|84.18|84.11|84.14|84.09|3727
1655969740000|2022-06-23 07:35:40|84.17|84.1|84.17|84.11|84.17|84.11|84.17|84.09|50
1655969750000|2022-06-23 07:35:50|84.14|84.09|84.08|84.02|84.14|84.09|84.07|84.01|7127
1655969760000|2022-06-23 07:36:00|84.06|84.01|84.07|84.02|84.09|84.03|84.06|84.01|0
1655969770000|2022-06-23 07:36:10|84.1|84.03|84.1|84.01|84.11|84.05|84.06|84.01|9730
1655969780000|2022-06-23 07:36:20||84.02||84.02||84.03||84.02|1270
1655969790000|2022-06-23 07:36:30|84.06||84.06||84.06||84.06||0
1655969800000|2022-06-23 07:36:40|84.05|84.01|83.98|83.9|84.05|84.01|83.98|83.87|38438
1655969810000|2022-06-23 07:36:50|83.99|84|83.97|83.9|84.02|84|83.97|83.88|36429
1655969820000|2022-06-23 07:37:00|83.96|83.85|83.86|83.8|83.96|83.85|83.85|83.8|7596
1655969830000|2022-06-23 07:37:10|83.85|83.74|83.87|83.84|83.87|83.84|83.83|83.74|13510
1655969840000|2022-06-23 07:37:20|83.89|83.81|83.84|83.77|83.94|83.87|83.84|83.77|6430
1655969850000|2022-06-23 07:37:30|83.83|83.79|83.84|83.8|83.86|83.81|83.83|83.77|22
1655969860000|2022-06-23 07:37:40|83.86|83.81|83.85|83.8|83.92|83.83|83.85|83.77|1205
1655969870000|2022-06-23 07:37:50|83.86|83.77|83.82|83.79|83.88|83.79|83.82|83.75|4769
1655969880000|2022-06-23 07:38:00|83.81|83.76|83.79|83.73|83.81|83.78|83.79|83.73|393
1655969890000|2022-06-23 07:38:10|83.78|83.72|83.82|83.75|83.82|83.76|83.76|83.72|7677
1655969900000|2022-06-23 07:38:20|83.81|83.76|83.81|83.77|83.81|83.78|83.81|83.74|0
1655969910000|2022-06-23 07:38:30|83.82|83.74|83.8|83.76|83.82|83.76|83.79|83.74|246
1655969920000|2022-06-23 07:38:40|83.82|83.77|83.9|83.84|83.92|83.84|83.82|83.77|7295
1655969930000|2022-06-23 07:38:50|83.89|83.86|83.94|83.86|83.95|83.88|83.89|83.85|7171
1655969940000|2022-06-23 07:39:00|83.95|83.88|83.98|83.93|84.02|83.96|83.9|83.85|14377
1655969950000|2022-06-23 07:39:10|84.02|83.95|84.06|84|84.08|84|84.02|83.93|936
1655969960000|2022-06-23 07:39:20|84.07|83.99|84.02|83.97|84.07|83.99|84|83.97|1348
1655969970000|2022-06-23 07:39:30|84.01|83.98|84.06|83.99|84.08|84|84.01|83.97|1000
1655969980000|2022-06-23 07:39:40|84.05||84.04||84.06||84.04||19
1655970000000|2022-06-23 07:40:00|84.03|83.97|83.96|83.92|84.03|83.97|83.94|83.92|10372
1655970010000|2022-06-23 07:40:10|83.97|83.93|83.99|83.92|84.02|83.96|83.97|83.92|2145
1655970020000|2022-06-23 07:40:20|83.98|83.94|83.98|83.94|83.98|83.96|83.98|83.94|13928
1655970030000|2022-06-23 07:40:30|83.97|83.92|84.02|83.95|84.04|83.98|83.96|83.92|5024
1655970040000|2022-06-23 07:40:40|84.01|83.96|83.98|83.93|84.02|83.97|83.98|83.92|1
1655970050000|2022-06-23 07:40:50|83.99|83.94|84|83.96|84.01|83.96|83.99|83.92|0
1655970060000|2022-06-23 07:41:00|83.99|83.92|83.96|83.92|83.99|83.94|83.95|83.92|4942
1655970070000|2022-06-23 07:41:10|83.95|83.89|83.95|83.88|83.95|83.9|83.94|83.87|1616
1655970080000|2022-06-23 07:41:20|83.96|83.89|84|83.96|84.03|83.96|83.96|83.89|5
1655970090000|2022-06-23 07:41:30|83.99|83.94|83.97|83.91|83.99|83.94|83.94|83.87|12399
1655970100000|2022-06-23 07:41:40|83.98|83.92|84.08|84.01|84.1|84.06|83.98|83.92|18570
1655970110000|2022-06-23 07:41:50|84.1|84.03|84.13|84.05|84.13|84.05|84.09|84.03|2103
1655970120000|2022-06-23 07:42:00|84.14|84.06|84.13|84.08|84.16|84.08|84.11|84.06|5
1655970130000|2022-06-23 07:42:10|84.14|84.09|84.22|84.16|84.23|84.16|84.14|84.09|295
1655970140000|2022-06-23 07:42:20|84.23|84.17|84.28|84.19|84.28|84.21|84.23|84.16|2864
1655970150000|2022-06-23 07:42:30|84.3|84.2|84.3|84.23|84.3|84.24|84.3|84.2|1376
1655970160000|2022-06-23 07:42:40|84.33|84.25|84.4|84.33|84.4|84.33|84.33|84.25|0
1655970170000|2022-06-23 07:42:50|84.41|84.35|84.46|84.38|84.46|84.38|84.4|84.35|3
1655970180000|2022-06-23 07:43:00|84.45|84.37|84.39|84.34|84.45|84.37|84.38|84.3|24196
1655970190000|2022-06-23 07:43:10|84.37|84.29|84.39|84.32|84.39|84.34|84.37|84.29|2910
1655970200000|2022-06-23 07:43:20|84.4|84.33|84.52|84.45|84.55|84.46|84.4|84.33|1824
1655970210000|2022-06-23 07:43:30|84.53|84.4|84.56|84.51|84.58|84.51|84.45|84.36|26216
1655970220000|2022-06-23 07:43:40|84.55|84.47|84.53|84.47|84.56|84.48|84.5|84.43|8908
1655970230000|2022-06-23 07:43:50|84.52|84.46|84.53|84.47|84.53|84.47|84.51|84.44|568
1655970240000|2022-06-23 07:44:00|84.52|84.49|84.44|84.41|84.53|84.49|84.44|84.41|1234
1655970250000|2022-06-23 07:44:10|84.47|84.42|84.49|84.41|84.52|84.43|84.47|84.41|6
1655970260000|2022-06-23 07:44:20|84.5|84.42|84.48|84.41|84.53|84.46|84.48|84.41|0
1655970270000|2022-06-23 07:44:30|84.49|84.43|84.49|84.41|84.5|84.43|84.47|84.41|2251
1655970280000|2022-06-23 07:44:40|84.48||84.48||84.48||84.48||82
1655970290000|2022-06-23 07:44:50|84.49||84.48||84.49||84.48||0
1655970300000|2022-06-23 07:45:00|84.47|84.39|84.42|84.39|84.47|84.4|84.41|84.35|37884
1655970310000|2022-06-23 07:45:10|84.4|84.4|84.51|84.43|84.52|84.45|84.4|84.39|864
1655970320000|2022-06-23 07:45:20|84.5|84.4|84.5|84.45|84.51|84.46|84.48|84.39|267
1655970330000|2022-06-23 07:45:30|84.48|84.42|84.46|84.41|84.51|84.42|84.46|84.41|9791
1655970340000|2022-06-23 07:45:40|84.45|84.37|84.45|84.38|84.46|84.4|84.39|84.35|39501
1655970350000|2022-06-23 07:45:50|84.44|84.4|84.45|84.4|84.45|84.4|84.44|84.38|0
1655970360000|2022-06-23 07:46:00|84.47|84.41|84.47|84.42|84.47|84.42|84.47|84.4|2882
1655970370000|2022-06-23 07:46:10|||||||||3
1655970380000|2022-06-23 07:46:20|84.51|84.43|84.46|84.44|84.55|84.45|84.46|84.42|2085
1655970390000|2022-06-23 07:46:30|84.45|84.42|84.46|84.38|84.46|84.42|84.44|84.37|76
1655970400000|2022-06-23 07:46:40||84.39||84.41||84.41||84.39|1500
1655970410000|2022-06-23 07:46:50|84.5|84.44|84.53|84.42|84.53|84.44|84.46|84.42|3496
1655970420000|2022-06-23 07:47:00||84.43||84.43||84.43||84.43|0
1655970430000|2022-06-23 07:47:10|84.52|84.42|84.52|84.42|84.52|84.42|84.52|84.42|0
1655970440000|2022-06-23 07:47:20||84.4||84.39||84.4||84.39|0
1655970450000|2022-06-23 07:47:30|84.51|84.4|84.46|84.37|84.51|84.42|84.45|84.36|23535
1655970460000|2022-06-23 07:47:40|84.45|84.38|84.48|84.4|84.5|84.41|84.42|84.36|0
1655970470000|2022-06-23 07:47:50|84.47|84.39|84.46|84.38|84.49|84.41|84.45|84.37|11403
1655970480000|2022-06-23 07:48:00|84.47|84.39|84.47|84.41|84.48|84.41|84.42|84.36|1491
1655970490000|2022-06-23 07:48:10|84.46|84.4|84.45|84.4|84.46|84.4|84.45|84.4|0
1655970500000|2022-06-23 07:48:20|84.46||84.46||84.46||84.46||1347
1655970510000|2022-06-23 07:48:30|84.45|84.38|84.44|84.38|84.45|84.4|84.44|84.38|7270
1655970520000|2022-06-23 07:48:40|84.43|84.36|84.42|84.36|84.43|84.36|84.42|84.36|0
1655970530000|2022-06-23 07:48:50|84.41||84.41||84.42||84.4||7988
1655970540000|2022-06-23 07:49:00||84.37||84.37||84.37||84.37|0
1655970550000|2022-06-23 07:49:10|84.42|84.39|84.45|84.37|84.48|84.41|84.42|84.37|664
1655970560000|2022-06-23 07:49:20|84.46|84.4|84.53|84.47|84.53|84.47|84.42|84.36|1849
1655970570000|2022-06-23 07:49:30|84.52|84.46|84.53|84.46|84.54|84.47|84.52|84.46|58
1655970580000|2022-06-23 07:49:40|84.52|84.47|84.5|84.43|84.52|84.47|84.5|84.41|3495
1655970590000|2022-06-23 07:49:50|84.51|84.45|84.53|84.45|84.55|84.46|84.51|84.45|21
1655970600000|2022-06-23 07:50:00|84.54|84.46|84.54|84.46|84.54|84.46|84.52|84.46|0
1655970610000|2022-06-23 07:50:10|84.53|84.44|84.5|84.4|84.53|84.44|84.5|84.4|9448
1655970620000|2022-06-23 07:50:20|84.49||84.49||84.49||84.49||0
1655970630000|2022-06-23 07:50:30|84.47|84.39|84.47|84.39|84.49|84.39|84.45|84.39|11
1655970640000|2022-06-23 07:50:40|84.49||84.44||84.49||84.44||0
1655970650000|2022-06-23 07:50:50|84.43||84.43||84.44||84.43||409
1655970710000|2022-06-23 07:51:50|||||||||4
1655970740000|2022-06-23 07:52:20|84.42|84.36|84.42|84.36|84.42|84.37|84.42|84.36|3874
1655970750000|2022-06-23 07:52:30|84.41|84.37|84.42|84.38|84.42|84.4|84.4|84.37|4129
1655970760000|2022-06-23 07:52:40|84.45|84.39|84.53|84.49|84.56|84.49|84.45|84.39|5167
1655970770000|2022-06-23 07:52:50|84.51|84.46|84.49|84.41|84.52|84.46|84.46|84.41|4733
1655970780000|2022-06-23 07:53:00||84.4||84.4||84.4||84.4|29322
1655970790000|2022-06-23 07:53:10|84.5|84.41|84.51|84.43|84.54|84.48|84.49|84.4|855
1655970800000|2022-06-23 07:53:20|84.53|84.45|84.55|84.5|84.56|84.52|84.53|84.43|1369
1655970810000|2022-06-23 07:53:30|84.57|84.51|84.56|84.52|84.59|84.54|84.56|84.5|1284
1655970820000|2022-06-23 07:53:40|84.55|84.5|84.61|84.54|84.62|84.54|84.54|84.48|14574
1655970830000|2022-06-23 07:53:50|84.6||84.59||84.61||84.58||0
1655970840000|2022-06-23 07:54:00|84.58|84.55|84.65|84.59|84.65|84.59|84.58|84.54|13503
1655970850000|2022-06-23 07:54:10|84.66|84.58|84.59|84.52|84.66|84.6|84.59|84.52|2307
1655970860000|2022-06-23 07:54:20|84.58|84.51|84.61|84.53|84.61|84.54|84.58|84.51|0
1655970870000|2022-06-23 07:54:30|84.6|84.52|84.58|84.51|84.61|84.54|84.58|84.51|0
1655970880000|2022-06-23 07:54:40|84.6|84.54|84.56|84.51|84.61|84.54|84.56|84.51|1002
1655970890000|2022-06-23 07:54:50|84.6|84.49|84.55|84.5|84.6|84.5|84.54|84.47|3580
1655970900000|2022-06-23 07:55:00|84.54|84.49|84.55|84.48|84.55|84.5|84.5|84.45|2020
1655970910000|2022-06-23 07:55:10|84.54|84.49|84.54|84.46|84.55|84.49|84.5|84.44|3233
1655970920000|2022-06-23 07:55:20|84.55|84.48|84.62|84.57|84.63|84.57|84.55|84.48|453
1655970930000|2022-06-23 07:55:30|84.63|84.58|84.62|84.55|84.68|84.62|84.6|84.53|18641
1655970940000|2022-06-23 07:55:40|84.61|84.56|84.63|84.57|84.64|84.57|84.61|84.54|0
1655970950000|2022-06-23 07:55:50|84.62|84.53|84.64|84.56|84.65|84.59|84.59|84.52|3
1655970960000|2022-06-23 07:56:00|84.61|84.53|84.64|84.59|84.65|84.59|84.6|84.53|7000
1655970970000|2022-06-23 07:56:10|84.63|84.6|84.63|84.55|84.67|84.6|84.62|84.55|2244
1655970980000|2022-06-23 07:56:20|84.62|84.56|84.62|84.57|84.63|84.57|84.59|84.53|0
1655970990000|2022-06-23 07:56:30|84.61|84.54|84.63|84.59|84.65|84.6|84.59|84.53|2117
1655971000000|2022-06-23 07:56:40|84.64|84.56|84.66|84.59|84.67|84.61|84.64|84.55|735
1655971010000|2022-06-23 07:56:50|84.64|84.61|84.71|84.67|84.73|84.67|84.64|84.61|1448
1655971020000|2022-06-23 07:57:00|84.7|84.66|84.69|84.62|84.71|84.66|84.66|84.6|1455
1655971030000|2022-06-23 07:57:10|84.68|84.64|84.67|84.58|84.71|84.65|84.66|84.58|150
1655971040000|2022-06-23 07:57:20|84.68|84.59|84.69|84.63|84.69|84.63|84.68|84.59|293
1655971050000|2022-06-23 07:57:30|84.7|84.64|84.67|84.61|84.7|84.65|84.67|84.59|20
1655971060000|2022-06-23 07:57:40|84.66|84.58|84.67|84.59|84.67|84.59|84.66|84.57|170
1655971070000|2022-06-23 07:57:50|84.66|84.56|84.67|84.6|84.67|84.6|84.63|84.56|705
1655971080000|2022-06-23 07:58:00|84.65|84.57|84.65|84.6|84.65|84.6|84.65|84.57|0
1655971100000|2022-06-23 07:58:20|||||||||104
1655971110000|2022-06-23 07:58:30|||||||||51982
1655971120000|2022-06-23 07:58:40|84.64|84.58|84.6|84.53|84.64|84.58|84.6|84.53|3463
1655971130000|2022-06-23 07:58:50|84.58|84.52|84.57|84.53|84.58|84.53|84.57|84.52|200
1655971140000|2022-06-23 07:59:00|84.56|84.52|84.55|84.52|84.57|84.53|84.55|84.52|34
1655971150000|2022-06-23 07:59:10|84.58|84.51|84.53|84.5|84.58|84.51|84.53|84.5|1659
1655971160000|2022-06-23 07:59:20|84.55|84.51|84.53|84.5|84.55|84.51|84.53|84.5|34
1655971170000|2022-06-23 07:59:30|84.56|84.51|84.47|84.4|84.58|84.54|84.44|84.39|48052
1655971180000|2022-06-23 07:59:40|84.46|84.42|84.4|84.34|84.46|84.42|84.38|84.34|11008
1655971190000|2022-06-23 07:59:50|84.39|84.33|84.36|84.29|84.49|84.42|84.35|84.29|33476
1655971200000|2022-06-23 08:00:00|84.37|84.27|84.27|84.22|84.38|84.31|84.25|84.2|19055
1655971210000|2022-06-23 08:00:10|84.26|84.23|84.27|84.22|84.27|84.24|84.25|84.2|2000
1655971220000|2022-06-23 08:00:20|84.28|84.24|84.3|84.22|84.32|84.26|84.27|84.2|6936
1655971230000|2022-06-23 08:00:30|84.29|84.21|84.4|84.29|84.41|84.35|84.27|84.21|3095
1655971240000|2022-06-23 08:00:40|84.43|84.3|84.41|84.33|84.45|84.38|84.41|84.3|75
1655971250000|2022-06-23 08:00:50|84.4|84.32|84.4|84.33|84.4|84.35|84.4|84.32|2344
1655971260000|2022-06-23 08:01:00|84.39|84.32|84.41|84.33|84.42|84.34|84.39|84.32|0
1655971270000|2022-06-23 08:01:10|84.4|84.32|84.37|84.29|84.41|84.34|84.36|84.29|0
1655971280000|2022-06-23 08:01:20|84.35|84.27|84.37|84.3|84.37|84.3|84.33|84.27|0
1655971290000|2022-06-23 08:01:30|84.36|84.29|84.37|84.3|84.37|84.3|84.35|84.27|594
1655971300000|2022-06-23 08:01:40|84.36|84.29|84.35|84.28|84.36|84.3|84.34|84.27|3743
1655971310000|2022-06-23 08:01:50|84.34|84.27|84.34|84.28|84.35|84.29|84.33|84.27|596
1655971320000|2022-06-23 08:02:00|84.35|84.27|84.32|84.26|84.35|84.28|84.3|84.25|50
1655971330000|2022-06-23 08:02:10|84.36|84.27|84.42|84.33|84.43|84.33|84.36|84.26|5121
1655971340000|2022-06-23 08:02:20|84.41|84.34|84.49|84.43|84.5|84.43|84.41|84.33|2500
1655971350000|2022-06-23 08:02:30|84.5|84.41|84.45|84.38|84.54|84.47|84.45|84.37|2876
1655971360000|2022-06-23 08:02:40|84.44|84.37|84.46|84.39|84.5|84.43|84.43|84.34|0
1655971370000|2022-06-23 08:02:50|84.47|84.4|84.46|84.39|84.49|84.41|84.46|84.39|70
1655971380000|2022-06-23 08:03:00|84.47|84.41|84.48|84.39|84.49|84.41|84.46|84.39|0
1655971390000|2022-06-23 08:03:10|84.47||84.47||84.48||84.47||58
1655971400000|2022-06-23 08:03:20|84.45|84.4|84.47|84.39|84.51|84.44|84.45|84.39|0
1655971410000|2022-06-23 08:03:30|84.48|84.4|84.5|84.41|84.5|84.43|84.48|84.4|0
1655971420000|2022-06-23 08:03:40|84.49|84.42|84.5|84.41|84.5|84.43|84.48|84.41|0
1655971430000|2022-06-23 08:03:50|84.51|84.42|84.53|84.45|84.55|84.5|84.51|84.42|7438
1655971440000|2022-06-23 08:04:00|84.54|84.46|84.53|84.45|84.54|84.46|84.5|84.41|0
1655971450000|2022-06-23 08:04:10|84.52|84.44|84.52|84.44|84.54|84.44|84.5|84.42|0
1655971460000|2022-06-23 08:04:20|84.51|84.43|84.52|84.44|84.53|84.44|84.5|84.42|0
1655971470000|2022-06-23 08:04:30|84.53|84.43|84.52|84.44|84.53|84.45|84.49|84.41|0
1655971480000|2022-06-23 08:04:40|84.51|84.46|84.52|84.44|84.53|84.46|84.51|84.44|3522
1655971490000|2022-06-23 08:04:50|84.51|84.46|84.5|84.44|84.53|84.46|84.5|84.44|2871
1655971500000|2022-06-23 08:05:00|84.49||84.49||84.49||84.47||8
1655971510000|2022-06-23 08:05:10|84.44|84.41|84.43|84.35|84.49|84.41|84.43|84.35|4896
1655971520000|2022-06-23 08:05:20|84.44|84.36|84.38|84.32|84.45|84.39|84.38|84.31|4508
1655971530000|2022-06-23 08:05:30|84.35|84.33|84.35|84.31|84.35|84.33|84.35|84.29|0
1655971540000|2022-06-23 08:05:40|84.4|84.32|84.39|84.32|84.4|84.33|84.39|84.32|15
1655971560000|2022-06-23 08:06:00|84.38|84.34|84.5|84.46|84.56|84.48|84.37|84.32|3859
1655971570000|2022-06-23 08:06:10|84.49|84.45|84.61|84.55|84.61|84.55|84.49|84.45|35162
1655971580000|2022-06-23 08:06:20||84.57||84.57||84.58||84.57|728
1655971590000|2022-06-23 08:06:30|||||||||213
1655971610000|2022-06-23 08:06:50|84.6|84.56|84.61|84.55|84.65|84.58|84.58|84.51|6359
1655971620000|2022-06-23 08:07:00|84.6|84.54|84.53|84.46|84.62|84.54|84.51|84.45|0
1655971630000|2022-06-23 08:07:10|84.52|84.45|84.51|84.45|84.54|84.46|84.51|84.45|0
1655971640000|2022-06-23 08:07:20|84.53|84.46|84.51|84.45|84.55|84.48|84.51|84.45|0
1655971650000|2022-06-23 08:07:30|84.53|84.43|84.5|84.42|84.53|84.45|84.44|84.39|9721
1655971660000|2022-06-23 08:07:40|84.49|84.41|84.53|84.45|84.53|84.45|84.45|84.38|11
1655971670000|2022-06-23 08:07:50|84.52|84.46|84.46|84.38|84.52|84.46|84.45|84.38|0
1655971680000|2022-06-23 08:08:00|84.45|84.39|84.42|84.35|84.5|84.42|84.42|84.35|7672
1655971690000|2022-06-23 08:08:10|84.43|84.36|84.47|84.4|84.47|84.4|84.42|84.36|0
1655971700000|2022-06-23 08:08:20|84.46|84.39|84.46|84.4|84.47|84.4|84.46|84.39|3000
1655971710000|2022-06-23 08:08:30|84.45||84.45||84.47||84.45||0
1655971720000|2022-06-23 08:08:40|84.46||84.46||84.47||84.46||0
1655971730000|2022-06-23 08:08:50|84.47|84.41|84.5|84.44|84.5|84.44|84.45|84.41|4743
1655971740000|2022-06-23 08:09:00|84.49|84.45|84.5|84.44|84.5|84.48|84.47|84.44|574
1655971750000|2022-06-23 08:09:10|84.49|84.45|84.62|84.53|84.63|84.56|84.48|84.44|27429
1655971760000|2022-06-23 08:09:20|84.63|84.54|84.56|84.48|84.63|84.56|84.53|84.46|25221
1655971770000|2022-06-23 08:09:30|84.55|84.47|84.56|84.49|84.59|84.52|84.52|84.46|100
1655971780000|2022-06-23 08:09:40|84.57|84.51|84.57|84.51|84.58|84.52|84.54|84.48|4210
1655971790000|2022-06-23 08:09:50|84.56|84.52|84.59|84.52|84.6|84.53|84.55|84.48|0
1655971800000|2022-06-23 08:10:00|84.58|84.51|84.56|84.52|84.6|84.55|84.56|84.5|8964
1655971810000|2022-06-23 08:10:10|84.57|84.49|84.55|84.48|84.57|84.49|84.54|84.48|0
1655971820000|2022-06-23 08:10:20|84.56|84.49|84.62|84.55|84.65|84.58|84.56|84.49|19395
1655971830000|2022-06-23 08:10:30|84.6|84.54|84.58|84.53|84.6|84.54|84.55|84.48|217
1655971840000|2022-06-23 08:10:40|84.59|84.54|84.57|84.53|84.59|84.54|84.56|84.53|4842
1655971850000|2022-06-23 08:10:50|84.58|84.54|84.58|84.53|84.61|84.55|84.57|84.53|5
1655971860000|2022-06-23 08:11:00|84.59|84.52|84.57|84.5|84.64|84.58|84.56|84.5|9322
1655971870000|2022-06-23 08:11:10|84.58|84.51|84.64|84.57|84.64|84.57|84.58|84.51|19284
1655971880000|2022-06-23 08:11:20|84.65|84.58|84.56|84.49|84.66|84.58|84.56|84.49|21629
1655971890000|2022-06-23 08:11:30|84.57|84.5|84.56|84.49|84.57|84.52|84.55|84.49|7533
1655971900000|2022-06-23 08:11:40|84.57|84.5|84.61|84.54|84.61|84.54|84.57|84.5|7194
1655971910000|2022-06-23 08:11:50|84.6|84.55|84.57|84.5|84.62|84.55|84.57|84.49|0
1655971920000|2022-06-23 08:12:00|84.58|84.51|84.6|84.54|84.6|84.54|84.58|84.51|16
1655971930000|2022-06-23 08:12:10|84.59|84.53|84.54|84.49|84.59|84.53|84.54|84.49|109
1655971940000|2022-06-23 08:12:20|84.53|84.48|84.56|84.51|84.57|84.52|84.5|84.46|34216
1655971950000|2022-06-23 08:12:30|84.57|84.52|84.59|84.51|84.6|84.55|84.55|84.5|6775
1655971960000|2022-06-23 08:12:40|84.58|84.52|84.6|84.54|84.6|84.54|84.56|84.51|3419
1655971970000|2022-06-23 08:12:50|84.61|84.55|84.59|84.51|84.64|84.58|84.57|84.51|15282
1655971980000|2022-06-23 08:13:00|84.6|84.53|84.61|84.54|84.61|84.55|84.57|84.51|15083
1655971990000|2022-06-23 08:13:10|84.58|84.53|84.68|84.61|84.68|84.62|84.57|84.51|32490
1655972000000|2022-06-23 08:13:20|84.64|84.62|84.6|84.53|84.69|84.64|84.57|84.51|44658
1655972010000|2022-06-23 08:13:30|84.59|84.54|84.61|84.54|84.65|84.58|84.59|84.54|6576
1655972020000|2022-06-23 08:13:40|84.62|84.55|84.62|84.54|84.63|84.56|84.61|84.53|0
1655972030000|2022-06-23 08:13:50|84.63|84.55|84.6|84.55|84.65|84.56|84.6|84.54|13159
1655972040000|2022-06-23 08:14:00|84.59|84.54|84.59|84.54|84.6|84.54|84.59|84.53|3940
1655972050000|2022-06-23 08:14:10|84.58|84.52|84.57|84.51|84.59|84.52|84.55|84.51|2000
1655972060000|2022-06-23 08:14:20|84.59|84.52|84.59|84.53|84.6|84.57|84.59|84.52|6464
1655972070000|2022-06-23 08:14:30|84.6|84.54|84.66|84.59|84.66|84.6|84.6|84.54|70995
1655972080000|2022-06-23 08:14:40|84.64|84.58|84.57|84.51|84.64|84.61|84.57|84.51|17293
1655972090000|2022-06-23 08:14:50|84.58|84.53|84.59|84.52|84.6|84.53|84.57|84.51|0
1655972100000|2022-06-23 08:15:00|84.6|84.54|84.59|84.52|84.61|84.54|84.59|84.51|25
1655972110000|2022-06-23 08:15:10|84.56|84.51|84.6|84.52|84.61|84.55|84.55|84.51|1000
1655972120000|2022-06-23 08:15:20|84.59|84.53|84.55|84.51|84.59|84.54|84.55|84.51|1
1655972130000|2022-06-23 08:15:30|84.53|84.48|84.55|84.48|84.58|84.5|84.53|84.45|10563
1655972140000|2022-06-23 08:15:40|84.54|84.49|84.52|84.48|84.55|84.5|84.52|84.48|3401
1655972150000|2022-06-23 08:15:50|84.51|84.49|84.47|84.4|84.51|84.49|84.44|84.38|3956
1655972160000|2022-06-23 08:16:00|84.48|84.39|84.43|84.39|84.49|84.42|84.43|84.36|1234
1655972170000|2022-06-23 08:16:10|84.45|84.4|84.45|84.37|84.45|84.41|84.42|84.36|530
1655972180000|2022-06-23 08:16:20|84.42||84.43||84.45||84.42||0
1655972190000|2022-06-23 08:16:30|84.45|84.38|84.45|84.39|84.47|84.42|84.43|84.37|4114
1655972200000|2022-06-23 08:16:40|84.47||84.45||84.47||84.45||0
1655972210000|2022-06-23 08:16:50|84.47||84.47||84.47||84.45||0
1655972220000|2022-06-23 08:17:00|84.48|84.4|84.43|84.39|84.49|84.42|84.42|84.39|21361
1655972230000|2022-06-23 08:17:10|84.42|84.35|84.39|84.32|84.42|84.36|84.37|84.32|5933
1655972240000|2022-06-23 08:17:20|84.37|84.31|84.39|84.31|84.39|84.33|84.36|84.3|13444
1655972250000|2022-06-23 08:17:30|84.36|84.3|84.32|84.28|84.36|84.3|84.32|84.28|23
1655972260000|2022-06-23 08:17:40|84.31||84.32||84.32||84.31||0
1655972270000|2022-06-23 08:17:50|84.3|84.24|84.35|84.28|84.35|84.28|84.28|84.23|7459
1655972280000|2022-06-23 08:18:00|84.34|84.29|84.35|84.29|84.36|84.34|84.34|84.29|4089
1655972290000|2022-06-23 08:18:10|84.36|84.31|84.35|84.3|84.36|84.32|84.35|84.29|4900
1655972300000|2022-06-23 08:18:20|84.34|84.29|84.3|84.25|84.35|84.29|84.3|84.24|59
1655972310000|2022-06-23 08:18:30|84.33|84.26|84.35|84.28|84.35|84.28|84.33|84.26|270
1655972320000|2022-06-23 08:18:40|84.36|84.29|84.38|84.32|84.38|84.32|84.36|84.29|7471
1655972330000|2022-06-23 08:18:50|84.39|84.33|84.38|84.32|84.45|84.38|84.38|84.31|18862
1655972340000|2022-06-23 08:19:00|84.41|84.35|84.46|84.39|84.46|84.39|84.41|84.32|7072
1655972350000|2022-06-23 08:19:10|84.49|84.4|84.49|84.43|84.49|84.43|84.45|84.4|15490
1655972360000|2022-06-23 08:19:20|84.51|84.42|84.55|84.49|84.55|84.51|84.47|84.42|16680
1655972370000|2022-06-23 08:19:30|84.54|84.51|84.55|84.49|84.57|84.53|84.53|84.48|1226
1655972380000|2022-06-23 08:19:40|84.54|84.52|84.54|84.48|84.55|84.52|84.51|84.45|4654
1655972390000|2022-06-23 08:19:50|84.53|84.47|84.53|84.47|84.54|84.49|84.51|84.46|32
1655972400000|2022-06-23 08:20:00|84.54||84.53||84.55||84.52||41
1655972410000|2022-06-23 08:20:10|84.54||84.53||84.54||84.52||0
1655972420000|2022-06-23 08:20:20|84.52|84.46|84.51|84.46|84.53|84.46|84.51|84.44|9
1655972430000|2022-06-23 08:20:30||84.45||84.45||84.45||84.45|0
1655972440000|2022-06-23 08:20:40|84.5|84.44|84.49|84.42|84.51|84.45|84.49|84.42|0
1655972450000|2022-06-23 08:20:50|84.5||84.47||84.5||84.46||0
1655972460000|2022-06-23 08:21:00|84.46||84.46||84.46||84.46||0
1655972480000|2022-06-23 08:21:20|84.44|84.39|84.41|84.36|84.45|84.39|84.4|84.36|14199
1655972490000|2022-06-23 08:21:30|84.42|84.35|84.41|84.37|84.42|84.38|84.41|84.35|2896
1655972500000|2022-06-23 08:21:40|84.4|84.34|84.45|84.38|84.45|84.39|84.37|84.33|10976
1655972510000|2022-06-23 08:21:50|84.44|84.36|84.39|84.33|84.44|84.37|84.37|84.33|3
1655972520000|2022-06-23 08:22:00|84.43|84.34|84.44|84.37|84.44|84.37|84.43|84.34|5391
1655972530000|2022-06-23 08:22:10|84.43|84.36|84.42|84.35|84.43|84.36|84.42|84.35|0
1655972540000|2022-06-23 08:22:20|84.43|84.36|84.44|84.37|84.45|84.38|84.43|84.36|0
1655972550000|2022-06-23 08:22:30||84.36||84.36||84.37||84.36|10000
1655972560000|2022-06-23 08:22:40|84.43|84.35|84.39|84.35|84.44|84.35|84.39|84.35|1184
1655972570000|2022-06-23 08:22:50|84.38|84.32|84.37|84.33|84.39|84.36|84.36|84.31|22615
1655972580000|2022-06-23 08:23:00|84.4|84.32|84.48|84.39|84.49|84.43|84.39|84.32|6295
1655972590000|2022-06-23 08:23:10|84.49|84.4|84.46|84.39|84.49|84.43|84.46|84.39|2937
1655972600000|2022-06-23 08:23:20||84.4||84.4||84.4||84.39|0
1655972610000|2022-06-23 08:23:30|84.48|84.43|84.49|84.42|84.51|84.45|84.48|84.42|2961
1655972620000|2022-06-23 08:23:40||84.44||84.42||84.45||84.42|0
1655972630000|2022-06-23 08:23:50|84.5|84.43|84.49|84.43|84.51|84.46|84.48|84.41|660
1655972640000|2022-06-23 08:24:00|84.5|84.44|84.47|84.43|84.51|84.44|84.47|84.41|0
1655972650000|2022-06-23 08:24:10|84.49|84.44|84.49|84.43|84.49|84.45|84.49|84.43|0
1655972660000|2022-06-23 08:24:20||84.46||84.44||84.46||84.43|0
1655972670000|2022-06-23 08:24:30|||||||||188
1655972680000|2022-06-23 08:24:40||84.43||84.44||84.44||84.43|0
1655972690000|2022-06-23 08:24:50|84.51|84.47|84.56|84.49|84.56|84.51|84.51|84.46|14598
1655972700000|2022-06-23 08:25:00|84.55|84.48|84.58|84.51|84.58|84.52|84.54|84.48|1061
1655972710000|2022-06-23 08:25:10||84.52||84.52||84.52||84.51|1
1655972720000|2022-06-23 08:25:20|84.59|84.54|84.61|84.56|84.64|84.58|84.59|84.53|0
1655972730000|2022-06-23 08:25:30|84.62|84.57|84.61|84.54|84.63|84.58|84.61|84.54|220
1655972740000|2022-06-23 08:25:40||84.55||84.55||84.55||84.55|0
1655972750000|2022-06-23 08:25:50|84.6|84.54|84.6|84.57|84.61|84.57|84.6|84.54|20
1655972760000|2022-06-23 08:26:00|84.61|84.58|84.64|84.58|84.66|84.62|84.61|84.57|863
1655972770000|2022-06-23 08:26:10|84.63||84.63||84.63||84.63||1161
1655972790000|2022-06-23 08:26:30|84.62|84.57|84.62|84.57|84.62|84.57|84.61|84.57|5
1655972800000|2022-06-23 08:26:40|84.61||84.62||84.62||84.61||0
1655972810000|2022-06-23 08:26:50|84.61|84.58|84.64|84.59|84.66|84.61|84.61|84.57|530
1655972820000|2022-06-23 08:27:00|84.63|84.57|84.62|84.57|84.63|84.58|84.6|84.57|1
1655972830000|2022-06-23 08:27:10|84.63|84.58|84.67|84.62|84.68|84.62|84.61|84.58|0
1655972840000|2022-06-23 08:27:20|84.68|84.59|84.62|84.57|84.68|84.6|84.61|84.57|2444
1655972850000|2022-06-23 08:27:30|84.61|84.58|84.63|84.57|84.63|84.58|84.61|84.57|0
1655972860000|2022-06-23 08:27:40|84.62|84.59|84.63|84.57|84.64|84.59|84.62|84.57|306
1655972870000|2022-06-23 08:27:50|84.64||84.63||84.64||84.63||0
1655972880000|2022-06-23 08:28:00||84.59||84.59||84.59||84.59|5
1655972890000|2022-06-23 08:28:10||84.57||84.57||84.57||84.57|2981
1655972900000|2022-06-23 08:28:20|84.62||84.63||84.63||84.62||352
1655972910000|2022-06-23 08:28:30|84.62|84.55|84.59|84.53|84.62|84.55|84.57|84.51|457
1655972920000|2022-06-23 08:28:40||84.54||84.54||84.54||84.53|0
1655972930000|2022-06-23 08:28:50||84.53||84.53||84.55||84.53|2476
1655972940000|2022-06-23 08:29:00|84.58|84.52|84.58|84.51|84.59|84.53|84.58|84.51|0
1655972950000|2022-06-23 08:29:10|84.57|84.5|84.53|84.5|84.58|84.5|84.52|84.5|984
1655972960000|2022-06-23 08:29:20|84.51|84.47|84.53|84.47|84.53|84.47|84.51|84.47|3575
1655972970000|2022-06-23 08:29:30|84.52|84.48|84.53|84.47|84.53|84.49|84.52|84.47|0
1655972980000|2022-06-23 08:29:40|84.52|84.5|84.51|84.47|84.52|84.5|84.5|84.47|5710
1655972990000|2022-06-23 08:29:50|84.5|84.46|84.47|84.42|84.51|84.46|84.46|84.41|18388
1655973000000|2022-06-23 08:30:00|84.46|84.41|84.46|84.4|84.48|84.45|84.45|84.4|20420
1655973010000|2022-06-23 08:30:10|84.45|84.41|84.45|84.4|84.46|84.41|84.45|84.4|0
1655973030000|2022-06-23 08:30:30||84.41||84.41||84.41||84.41|967
1655973040000|2022-06-23 08:30:40|84.43|84.4|84.4|84.35|84.44|84.4|84.4|84.35|8739
1655973050000|2022-06-23 08:30:50|84.41|84.36|84.41|84.39|84.41|84.39|84.41|84.36|0
1655973060000|2022-06-23 08:31:00|84.42|84.4|84.47|84.42|84.47|84.43|84.42|84.38|6494
1655973080000|2022-06-23 08:31:20|84.46|84.43|84.46|84.4|84.46|84.43|84.45|84.4|1000
1655973090000|2022-06-23 08:31:30|84.45|84.39|84.41|84.35|84.45|84.39|84.41|84.35|390
1655973100000|2022-06-23 08:31:40|84.42|84.36|84.42|84.37|84.42|84.38|84.42|84.36|0
1655973110000|2022-06-23 08:31:50|84.41|84.36|84.4|84.35|84.41|84.36|84.39|84.34|0
1655973120000|2022-06-23 08:32:00|84.39|84.36|84.29|84.24|84.41|84.38|84.29|84.24|7432
1655973130000|2022-06-23 08:32:10|84.3|84.25|84.35|84.29|84.36|84.3|84.3|84.25|0
1655973140000|2022-06-23 08:32:20|84.34|84.28|84.31|84.24|84.34|84.28|84.28|84.21|3010
1655973150000|2022-06-23 08:32:30|84.33|84.25|84.32|84.28|84.35|84.28|84.31|84.25|0
1655973160000|2022-06-23 08:32:40|84.33|84.29|84.32|84.28|84.34|84.29|84.32|84.28|2
1655973180000|2022-06-23 08:33:00|||||||||2380
1655973190000|2022-06-23 08:33:10|84.34|84.25|84.28|84.26|84.34|84.26|84.28|84.21|6337
1655973200000|2022-06-23 08:33:20|84.27|84.22|84.23|84.16|84.27|84.22|84.23|84.16|7201
1655973210000|2022-06-23 08:33:30|84.22||84.22||84.22||84.22||0
1655973220000|2022-06-23 08:33:40|||||||||200
1655973230000|2022-06-23 08:33:50|84.2|84.15|84.19|84.15|84.2|84.15|84.16|84.15|2334
1655973240000|2022-06-23 08:34:00|84.18|84.16|84.19|84.16|84.19|84.17|84.18|84.16|2
1655973250000|2022-06-23 08:34:10|84.21|84.17|84.21|84.17|84.22|84.18|84.21|84.17|1237
1655973260000|2022-06-23 08:34:20|84.2||84.21||84.22||84.2||0
1655973270000|2022-06-23 08:34:30|84.2|84.15|84.14|84.09|84.2|84.15|84.14|84.09|4736
1655973280000|2022-06-23 08:34:40|84.15|84.1|84.15|84.09|84.16|84.1|84.15|84.09|11
1655973300000|2022-06-23 08:35:00|84.14||84.13||84.14||84.13||0
1655973310000|2022-06-23 08:35:10|84.11|84.05|84.16|84.11|84.17|84.11|84.1|84.05|5152
1655973320000|2022-06-23 08:35:20|84.15||84.16||84.17||84.15||0
1655973330000|2022-06-23 08:35:30|84.18|84.13|84.21|84.14|84.22|84.17|84.14|84.11|132
1655973340000|2022-06-23 08:35:40|84.2|84.15|84.21|84.17|84.21|84.17|84.2|84.14|0
1655973350000|2022-06-23 08:35:50|84.2||84.2||84.2||84.2||0
1655973360000|2022-06-23 08:36:00|84.21||84.21||84.21||84.21||0
1655973380000|2022-06-23 08:36:20|84.22|84.18|84.25|84.22|84.28|84.22|84.22|84.17|1518
1655973390000|2022-06-23 08:36:30|84.27|84.2|84.29|84.23|84.29|84.23|84.27|84.2|100
1655973400000|2022-06-23 08:36:40|84.31|84.24|84.32|84.28|84.35|84.28|84.29|84.23|0
1655973410000|2022-06-23 08:36:50|84.34|84.29|84.35|84.31|84.36|84.31|84.33|84.28|14
1655973430000|2022-06-23 08:37:10|84.36||84.34||84.36||84.34||0
1655973450000|2022-06-23 08:37:30|||||||||60
1655973460000|2022-06-23 08:37:40|84.33||84.33||84.33||84.33||117
1655973470000|2022-06-23 08:37:50|84.32|84.28|84.34|84.29|84.34|84.29|84.32|84.28|292
1655973480000|2022-06-23 08:38:00|84.33|84.28|84.34|84.29|84.34|84.29|84.33|84.28|0
1655973490000|2022-06-23 08:38:10|84.33|84.3|84.33|84.28|84.33|84.3|84.33|84.28|22
1655973500000|2022-06-23 08:38:20|84.34|84.29|84.34|84.31|84.34|84.31|84.33|84.28|9241
1655973510000|2022-06-23 08:38:30|||||||||44
1655973540000|2022-06-23 08:39:00|84.33|84.29|84.28|84.22|84.33|84.29|84.28|84.22|3929
1655973550000|2022-06-23 08:39:10|84.27|84.23|84.24|84.18|84.27|84.23|84.24|84.18|0
1655973560000|2022-06-23 08:39:20|84.23|84.17|84.18|84.13|84.23|84.17|84.18|84.11|157
1655973570000|2022-06-23 08:39:30||84.12||84.13||84.13||84.11|0
1655973580000|2022-06-23 08:39:40|84.17|84.12|84.15|84.1|84.17|84.14|84.15|84.1|3627
1655973590000|2022-06-23 08:39:50||84.11||84.11||84.11||84.11|52
1655973600000|2022-06-23 08:40:00||84.1||84.1||84.1||84.1|2923
1655973610000|2022-06-23 08:40:10|84.16|84.11|84.14|84.08|84.17|84.14|84.13|84.07|12272
1655973620000|2022-06-23 08:40:20|84.13|84.07|84.13|84.07|84.13|84.07|84.13|84.07|0
1655973640000|2022-06-23 08:40:40||84.08||84.08||84.08||84.08|646
1655973650000|2022-06-23 08:40:50|84.14|84.09|84.14|84.08|84.14|84.11|84.14|84.08|12912
1655973660000|2022-06-23 08:41:00|84.13|84.07|84.13|84.07|84.13|84.08|84.12|84.06|58
1655973670000|2022-06-23 08:41:10|84.14|84.08|84.16|84.12|84.16|84.14|84.14|84.08|15142
1655973680000|2022-06-23 08:41:20|84.18|84.13|84.25|84.22|84.25|84.22|84.18|84.13|11099
1655973690000|2022-06-23 08:41:30|84.24|84.2|84.23|84.19|84.24|84.22|84.22|84.19|39035
1655973700000|2022-06-23 08:41:40|84.24|84.2|84.22|84.17|84.25|84.22|84.22|84.17|1505
1655973710000|2022-06-23 08:41:50||84.16||84.16||84.16||84.16|0
1655973720000|2022-06-23 08:42:00|84.21|84.17|84.23|84.17|84.24|84.18|84.21|84.16|1046
1655973730000|2022-06-23 08:42:10|84.24|84.18|84.19|84.14|84.24|84.2|84.19|84.14|429
1655973740000|2022-06-23 08:42:20|84.18|84.13|84.18|84.13|84.18|84.13|84.17|84.12|3214
1655973750000|2022-06-23 08:42:30|84.19|84.15|84.18|84.15|84.2|84.16|84.17|84.14|8176
1655973760000|2022-06-23 08:42:40|84.17|84.14|84.18|84.14|84.18|84.14|84.16|84.14|4024
1655973770000|2022-06-23 08:42:50|84.19|84.15|84.19|84.16|84.19|84.16|84.18|84.15|3314
1655973790000|2022-06-23 08:43:10|84.18|84.15|84.14|84.1|84.18|84.15|84.14|84.09|6177
1655973800000|2022-06-23 08:43:20|84.13|84.09|84.12|84.07|84.13|84.09|84.12|84.06|2336
1655973810000|2022-06-23 08:43:30|84.13|84.11|84.11|84.08|84.14|84.11|84.1|84.06|12794
1655973820000|2022-06-23 08:43:40|84.12||84.13||84.13||84.11||0
1655973830000|2022-06-23 08:43:50|84.12||84.12||84.12||84.12||30
1655973840000|2022-06-23 08:44:00|84.13|84.09|84.15|84.08|84.16|84.09|84.13|84.08|742
1655973850000|2022-06-23 08:44:10|84.17|84.09|84.17|84.11|84.18|84.12|84.16|84.09|0
1655973860000|2022-06-23 08:44:20|84.18|84.13|84.17|84.12|84.18|84.14|84.15|84.11|8
1655973870000|2022-06-23 08:44:30|84.18|84.11|84.16|84.11|84.18|84.12|84.16|84.11|0
1655973880000|2022-06-23 08:44:40|84.17|84.12|84.17|84.11|84.17|84.12|84.17|84.11|2350
1655973890000|2022-06-23 08:44:50|84.18|84.12|84.18|84.15|84.18|84.15|84.18|84.12|0
1655973900000|2022-06-23 08:45:00|84.19|84.16|84.21|84.15|84.21|84.16|84.17|84.12|2295
1655973910000|2022-06-23 08:45:10|84.2|84.2|84.18|84.16|84.21|84.2|84.18|84.12|35497
1655973920000|2022-06-23 08:45:20|84.19|84.17|84.25|84.2|84.29|84.25|84.19|84.16|5721
1655973930000|2022-06-23 08:45:30|84.26|84.21|84.29|84.25|84.29|84.25|84.26|84.21|10870
1655973940000|2022-06-23 08:45:40|84.3|84.26|84.31|84.27|84.32|84.27|84.3|84.25|0
1655973950000|2022-06-23 08:45:50|84.3|84.25|84.26|84.21|84.3|84.25|84.26|84.21|4
1655973960000|2022-06-23 08:46:00||84.22||84.21||84.22||84.21|267
1655973970000|2022-06-23 08:46:10|84.25|84.2|84.25|84.21|84.25|84.21|84.24|84.19|0
1655973980000|2022-06-23 08:46:20|84.26|84.22|84.24|84.19|84.27|84.22|84.24|84.19|0
1655973990000|2022-06-23 08:46:30|84.23|84.17|84.18|84.14|84.24|84.18|84.18|84.14|6135
1655974000000|2022-06-23 08:46:40|84.17|84.12|84.15|84.1|84.17|84.12|84.15|84.09|2669
1655974010000|2022-06-23 08:46:50|84.14|84.09|84.14|84.09|84.14|84.09|84.13|84.07|5
1655974020000|2022-06-23 08:47:00|84.15|84.1|84.17|84.1|84.18|84.15|84.15|84.09|0
1655974030000|2022-06-23 08:47:10|84.16|84.09|84.16|84.1|84.17|84.11|84.15|84.09|2000
1655974040000|2022-06-23 08:47:20|84.17|84.12|84.18|84.12|84.18|84.12|84.17|84.12|0
1655974050000|2022-06-23 08:47:30|84.17|84.13|84.16|84.1|84.17|84.13|84.15|84.1|0
1655974060000|2022-06-23 08:47:40|84.17|84.12|84.17|84.1|84.17|84.12|84.16|84.1|0
1655974070000|2022-06-23 08:47:50|84.18|84.11|84.18|84.13|84.18|84.14|84.18|84.1|0
1655974080000|2022-06-23 08:48:00|84.19|84.14|84.25|84.19|84.27|84.22|84.19|84.14|1551
1655974090000|2022-06-23 08:48:10|84.24|84.2|84.25|84.19|84.26|84.2|84.23|84.19|261
1655974100000|2022-06-23 08:48:20|84.24||84.23||84.24||84.22||0
1655974110000|2022-06-23 08:48:30|84.24|84.18|84.22|84.18|84.24|84.18|84.22|84.18|1126
1655974120000|2022-06-23 08:48:40|84.21|84.2|84.23|84.18|84.24|84.2|84.21|84.18|613
1655974130000|2022-06-23 08:48:50|84.24|84.2|84.24|84.18|84.25|84.2|84.24|84.18|5898
1655974140000|2022-06-23 08:49:00|84.25|84.19|84.28|84.22|84.29|84.25|84.24|84.19|1180
1655974150000|2022-06-23 08:49:10|84.27|84.23|84.28|84.22|84.28|84.23|84.26|84.22|0
1655974160000|2022-06-23 08:49:20|84.29|84.23|84.32|84.25|84.32|84.27|84.29|84.22|0
1655974170000|2022-06-23 08:49:30|84.31||84.31||84.32||84.31||1107
1655974180000|2022-06-23 08:49:40|84.32|84.24|84.28|84.24|84.32|84.24|84.28|84.24|0
1655974190000|2022-06-23 08:49:50|84.29|84.25|84.3|84.24|84.3|84.25|84.29|84.24|2397
1655974200000|2022-06-23 08:50:00|84.29||84.29||84.29||84.29||0
1655974240000|2022-06-23 08:50:40|84.28||84.27||84.28||84.27||13
1655974250000|2022-06-23 08:50:50|84.26|84.22|84.25|84.21|84.27|84.23|84.24|84.18|25375
1655974260000|2022-06-23 08:51:00|84.24|84.2|84.22|84.16|84.24|84.2|84.22|84.16|3067
1655974270000|2022-06-23 08:51:10|84.21|84.14|84.14|84.11|84.21|84.14|84.12|84.06|20170
1655974280000|2022-06-23 08:51:20|||||||||1000
1655974290000|2022-06-23 08:51:30|84.15|84.12|84.17|84.12|84.18|84.13|84.15|84.12|3392
1655974300000|2022-06-23 08:51:40|84.16|84.11|84.13|84.09|84.16|84.11|84.12|84.06|3
1655974310000|2022-06-23 08:51:50|84.14|84.12|84.1|84.06|84.15|84.12|84.1|84.05|4459
1655974320000|2022-06-23 08:52:00|84.12|84.07|84.17|84.12|84.19|84.12|84.12|84.07|767
1655974330000|2022-06-23 08:52:10|84.16|84.13|84.16|84.11|84.16|84.13|84.16|84.11|19
1655974340000|2022-06-23 08:52:20|84.15|84.1|84.16|84.11|84.16|84.11|84.15|84.1|0
1655974350000|2022-06-23 08:52:30|84.17|84.14|84.16|84.12|84.19|84.14|84.16|84.11|906
1655974360000|2022-06-23 08:52:40|84.18|84.14|84.23|84.17|84.24|84.19|84.18|84.14|2890
1655974370000|2022-06-23 08:52:50||84.18||84.18||84.21||84.18|0
1655974380000|2022-06-23 08:53:00|84.22||84.22||84.22||84.22||0
1655974390000|2022-06-23 08:53:10|||||||||458
1655974400000|2022-06-23 08:53:20|||||||||458
1655974420000|2022-06-23 08:53:40|84.2||84.2||84.22||84.2||4
1655974430000|2022-06-23 08:53:50|84.21||84.21||84.21||84.21||5738
1655974440000|2022-06-23 08:54:00|84.2||84.2||84.21||84.2||0
1655974450000|2022-06-23 08:54:10|||||||||1193
1655974470000|2022-06-23 08:54:30|84.18|84.17|84.11|84.06|84.2|84.17|84.11|84.06|12168
1655974480000|2022-06-23 08:54:40|84.1|84.05|84.1|84.06|84.1|84.06|84.1|84.05|643
1655974490000|2022-06-23 08:54:50|84.11|84.07|84.15|84.09|84.17|84.11|84.11|84.07|775
1655974500000|2022-06-23 08:55:00|84.14|84.08|84.13|84.09|84.14|84.09|84.12|84.07|0
1655974510000|2022-06-23 08:55:10|84.12|84.1|84.14|84.09|84.14|84.1|84.12|84.09|0
1655974520000|2022-06-23 08:55:20||84.1||84.09||84.11||84.09|0
1655974530000|2022-06-23 08:55:30||84.1||84.09||84.11||84.09|0
1655974540000|2022-06-23 08:55:40|84.15|84.11|84.15|84.11|84.17|84.12|84.14|84.09|6554
1655974560000|2022-06-23 08:56:00|||||||||976
1655974570000|2022-06-23 08:56:10|84.17|84.12|84.23|84.17|84.25|84.19|84.17|84.11|12897
1655974580000|2022-06-23 08:56:20|84.24|84.18|84.21|84.17|84.24|84.19|84.21|84.17|0
1655974590000|2022-06-23 08:56:30|84.2|84.18|84.2|84.17|84.23|84.18|84.19|84.17|0
1655974600000|2022-06-23 08:56:40|84.21|84.18|84.25|84.2|84.26|84.2|84.19|84.17|4836
1655974610000|2022-06-23 08:56:50|84.26|84.21|84.3|84.27|84.32|84.27|84.26|84.21|1667
1655974620000|2022-06-23 08:57:00|84.31|84.24|84.27|84.21|84.31|84.25|84.27|84.21|51
1655974630000|2022-06-23 08:57:10|84.26|84.22|84.27|84.22|84.27|84.22|84.26|84.2|0
1655974640000|2022-06-23 08:57:20|84.26|84.21|84.26|84.21|84.27|84.22|84.26|84.2|5
1655974650000|2022-06-23 08:57:30|84.27|84.22|84.27|84.21|84.27|84.22|84.26|84.2|0
1655974660000|2022-06-23 08:57:40|84.26|84.2|84.23|84.19|84.26|84.21|84.23|84.18|0
1655974670000|2022-06-23 08:57:50|84.24|84.2|84.26|84.2|84.26|84.22|84.24|84.2|8357
1655974680000|2022-06-23 08:58:00|84.25|84.19|84.22|84.18|84.26|84.19|84.22|84.17|0
1655974690000|2022-06-23 08:58:10|84.23||84.23||84.23||84.22||30
1655974700000|2022-06-23 08:58:20|84.24|84.19|84.24|84.19|84.24|84.19|84.24|84.19|0
1655974730000|2022-06-23 08:58:50||84.2||84.19||84.2||84.19|3374
1655974740000|2022-06-23 08:59:00|84.26|84.2|84.31|84.27|84.32|84.27|84.26|84.19|165
1655974750000|2022-06-23 08:59:10|84.32|84.28|84.33|84.28|84.34|84.28|84.31|84.28|117
1655974760000|2022-06-23 08:59:20|84.32||84.33||84.34||84.31||0
1655974770000|2022-06-23 08:59:30|84.32||84.33||84.34||84.32||0
1655974780000|2022-06-23 08:59:40|84.34|84.29|84.32|84.29|84.34|84.29|84.32|84.28|5912
1655974800000|2022-06-23 09:00:00|||||||||65
1655974810000|2022-06-23 09:00:10|84.31|84.26|84.29|84.25|84.31|84.26|84.29|84.25|418
1655974820000|2022-06-23 09:00:20|84.28|84.24|84.27|84.21|84.28|84.24|84.27|84.2|124
1655974830000|2022-06-23 09:00:30|84.26|84.2|84.25|84.2|84.27|84.21|84.25|84.19|802
1655974840000|2022-06-23 09:00:40||84.21||84.22||84.24||84.21|0
1655974850000|2022-06-23 09:00:50|84.27|84.21|84.27|84.21|84.29|84.26|84.26|84.21|172
1655974860000|2022-06-23 09:01:00|84.28|84.22|84.28|84.22|84.29|84.23|84.27|84.21|483
1655974870000|2022-06-23 09:01:10|84.26|84.21|84.28|84.22|84.28|84.22|84.26|84.21|175
1655974880000|2022-06-23 09:01:20|84.29|84.23|84.29|84.23|84.3|84.24|84.28|84.22|0
1655974890000|2022-06-23 09:01:30|84.28|84.24|84.28|84.23|84.29|84.24|84.27|84.23|0
1655974900000|2022-06-23 09:01:40|84.29|84.24|84.28|84.23|84.3|84.24|84.27|84.23|144
1655974910000|2022-06-23 09:01:50|84.27|84.25|84.33|84.28|84.33|84.3|84.27|84.23|1849
1655974920000|2022-06-23 09:02:00|84.34|84.29|84.36|84.29|84.38|84.33|84.33|84.29|218
1655974930000|2022-06-23 09:02:10|84.37|84.3|84.37|84.33|84.42|84.36|84.36|84.29|32
1655974940000|2022-06-23 09:02:20|84.38|84.34|84.42|84.36|84.42|84.37|84.38|84.34|0
1655974950000|2022-06-23 09:02:30|84.43|84.37|84.41|84.36|84.44|84.37|84.41|84.36|0
1655974960000|2022-06-23 09:02:40|84.42|84.37|84.39|84.35|84.42|84.37|84.38|84.35|4000
1655974970000|2022-06-23 09:02:50|84.4||84.4||84.4||84.38||0
1655974980000|2022-06-23 09:03:00|84.41|84.37|84.4|84.35|84.44|84.38|84.39|84.35|523
1655974990000|2022-06-23 09:03:10|84.41|84.36|84.41|84.36|84.41|84.36|84.4|84.36|88
1655975000000|2022-06-23 09:03:20|84.42|84.35|84.41|84.36|84.42|84.36|84.41|84.35|0
1655975010000|2022-06-23 09:03:30|84.42|84.37|84.44|84.38|84.46|84.41|84.41|84.35|29
1655975020000|2022-06-23 09:03:40|84.43|84.39|84.43|84.39|84.44|84.4|84.43|84.38|23
1655975030000|2022-06-23 09:03:50|84.42||84.42||84.43||84.41||18
1655975040000|2022-06-23 09:04:00|84.41|84.38|84.42|84.38|84.42|84.38|84.4|84.38|7630
1655975050000|2022-06-23 09:04:10|84.41|84.36|84.37|84.32|84.41|84.36|84.37|84.32|1263
1655975060000|2022-06-23 09:04:20|84.36|84.3|84.36|84.31|84.37|84.32|84.36|84.3|0
1655975070000|2022-06-23 09:04:30|84.37|84.32|84.37|84.32|84.37|84.32|84.36|84.3|0
1655975080000|2022-06-23 09:04:40|84.36|84.31|84.36|84.3|84.37|84.32|84.36|84.3|11
1655975090000|2022-06-23 09:04:50|84.35|84.29|84.34|84.3|84.36|84.31|84.34|84.29|0
1655975100000|2022-06-23 09:05:00||84.29||84.29||84.29||84.29|0
1655975110000|2022-06-23 09:05:10|84.36|84.3|84.36|84.31|84.36|84.32|84.34|84.3|4296
1655975120000|2022-06-23 09:05:20|||||||||15981
1655975130000|2022-06-23 09:05:30|84.38|84.32|84.37|84.33|84.39|84.34|84.37|84.31|4557
1655975140000|2022-06-23 09:05:40|84.36|84.32|84.36|84.31|84.37|84.32|84.34|84.31|3
1655975150000|2022-06-23 09:05:50|84.37|84.32|84.36|84.31|84.37|84.32|84.36|84.31|1033
1655975160000|2022-06-23 09:06:00|84.37|84.32|84.38|84.34|84.38|84.34|84.36|84.32|0
1655975170000|2022-06-23 09:06:10|84.39|84.35|84.38|84.34|84.4|84.35|84.37|84.34|0
1655975200000|2022-06-23 09:06:40|84.37|84.32|84.34|84.28|84.37|84.32|84.33|84.28|5104
1655975210000|2022-06-23 09:06:50|84.33|84.29|84.35|84.32|84.36|84.34|84.33|84.29|2035
1655975220000|2022-06-23 09:07:00|84.37|84.3|84.38|84.33|84.38|84.34|84.37|84.3|1906
1655975230000|2022-06-23 09:07:10|84.39||84.37||84.39||84.37||0
1655975240000|2022-06-23 09:07:20|84.38||84.38||84.38||84.38||0
1655975250000|2022-06-23 09:07:30|84.37||84.37||84.37||84.37||0
1655975260000|2022-06-23 09:07:40|84.38|84.34|84.41|84.36|84.42|84.37|84.38|84.34|0
1655975270000|2022-06-23 09:07:50|84.42|84.37|84.48|84.43|84.5|84.44|84.42|84.36|997
1655975280000|2022-06-23 09:08:00|84.47|84.42|84.44|84.41|84.47|84.42|84.44|84.38|637
1655975290000|2022-06-23 09:08:10|84.41|84.39|84.42|84.37|84.43|84.39|84.4|84.36|1155
1655975300000|2022-06-23 09:08:20|84.43|84.38|84.43|84.39|84.44|84.4|84.42|84.37|2478
1655975310000|2022-06-23 09:08:30||84.38||84.38||84.38||84.38|0
1655975320000|2022-06-23 09:08:40||84.39||84.39||84.39||84.39|111
1655975330000|2022-06-23 09:08:50|84.44|84.4|84.45|84.4|84.45|84.4|84.44|84.4|139
1655975340000|2022-06-23 09:09:00|84.46|84.42|84.5|84.45|84.5|84.46|84.46|84.42|0
1655975350000|2022-06-23 09:09:10|84.49|84.46|84.45|84.39|84.49|84.46|84.44|84.39|5174
1655975360000|2022-06-23 09:09:20|84.47|84.4|84.47|84.42|84.47|84.43|84.47|84.4|0
1655975370000|2022-06-23 09:09:30|84.46||84.46||84.46||84.46||100
1655975380000|2022-06-23 09:09:40|84.47||84.47||84.47||84.47||0
1655975390000|2022-06-23 09:09:50||84.43||84.42||84.43||84.42|0
1655975410000|2022-06-23 09:10:10||84.43||84.43||84.45||84.42|574
1655975420000|2022-06-23 09:10:20|84.49|84.46|84.48|84.42|84.49|84.47|84.47|84.42|2067
1655975430000|2022-06-23 09:10:30|84.49|84.43|84.49|84.45|84.49|84.45|84.49|84.42|14952
1655975440000|2022-06-23 09:10:40|84.48|84.46|84.49|84.44|84.49|84.46|84.48|84.42|897
1655975450000|2022-06-23 09:10:50|84.48|84.43|84.49|84.44|84.49|84.44|84.48|84.42|5
1655975460000|2022-06-23 09:11:00|84.48|84.43|84.48|84.42|84.49|84.45|84.47|84.41|0
1655975470000|2022-06-23 09:11:10|84.47||84.47||84.47||84.47||0
1655975480000|2022-06-23 09:11:20||84.43||84.43||84.43||84.43|608
1655975490000|2022-06-23 09:11:30||84.42||84.42||84.42||84.42|0
1655975500000|2022-06-23 09:11:40||84.43||84.43||84.44||84.42|0
1655975510000|2022-06-23 09:11:50||84.42||84.42||84.43||84.42|0
1655975520000|2022-06-23 09:12:00|84.49|84.43|84.49|84.44|84.49|84.45|84.49|84.43|966
1655975540000|2022-06-23 09:12:20|84.5|84.46|84.5|84.46|84.5|84.47|84.5|84.46|985
1655975550000|2022-06-23 09:12:30||84.45||84.45||84.45||84.45|0
1655975560000|2022-06-23 09:12:40|84.53|84.46|84.54|84.51|84.6|84.54|84.53|84.46|2950
1655975570000|2022-06-23 09:12:50|84.55|84.52|84.57|84.51|84.58|84.52|84.55|84.51|5870
1655975580000|2022-06-23 09:13:00|84.58|84.52|84.54|84.51|84.59|84.53|84.54|84.51|0
1655975590000|2022-06-23 09:13:10|84.57|84.52|84.58|84.53|84.59|84.54|84.56|84.52|1854
1655975600000|2022-06-23 09:13:20|84.57|84.51|84.59|84.53|84.59|84.53|84.55|84.51|8505
1655975610000|2022-06-23 09:13:30|84.58|84.51|84.59|84.53|84.62|84.56|84.56|84.51|0
1655975620000|2022-06-23 09:13:40||84.55||84.56||84.56||84.54|30564
1655975630000|2022-06-23 09:13:50|84.58|84.55|84.59|84.55|84.59|84.56|84.57|84.53|563
1655975640000|2022-06-23 09:14:00|84.62|84.56|84.68|84.65|84.68|84.65|84.62|84.56|953
1655975650000|2022-06-23 09:14:10|84.69|84.72|84.74|84.72|84.77|84.72|84.69|84.65|271810
1655975660000|2022-06-23 09:14:20|84.75|84.73|84.78|84.74|84.81|84.74|84.71|84.65|69347
1655975670000|2022-06-23 09:14:30|84.77|84.72|84.82|84.74|84.83|84.77|84.74|84.68|1590
1655975680000|2022-06-23 09:14:40|84.81|84.83|84.8|84.74|84.84|84.83|84.8|84.74|30000
1655975690000|2022-06-23 09:14:50|84.83|84.75|84.84|84.78|84.84|84.82|84.79|84.72|30830
1655975700000|2022-06-23 09:15:00|84.83|84.81|84.85|84.82|84.87|84.85|84.81|84.78|36293
1655975720000|2022-06-23 09:15:20|84.84|84.83|84.81|84.75|84.84|84.83|84.81|84.75|26932
1655975730000|2022-06-23 09:15:30||84.79||84.79||84.79||84.79|0
1655975750000|2022-06-23 09:15:50|84.83||84.82||84.83||84.82||1410
1655975760000|2022-06-23 09:16:00|84.83|84.8|84.87|84.82|84.88|84.85|84.83|84.8|11159
1655975770000|2022-06-23 09:16:10|84.88|84.8|84.88|84.83|84.88|84.84|84.85|84.79|5915
1655975780000|2022-06-23 09:16:20|84.87|84.81|84.88|84.82|84.88|84.82|84.86|84.79|1197
1655975790000|2022-06-23 09:16:30||84.83||84.83||84.83||84.83|0
1655975820000|2022-06-23 09:17:00||84.82||84.81||84.82||84.81|5
1655975830000|2022-06-23 09:17:10|84.87|84.8|84.85|84.78|84.87|84.81|84.83|84.78|3676
1655975840000|2022-06-23 09:17:20|84.83|84.77|84.84|84.78|84.84|84.79|84.83|84.77|58
1655975850000|2022-06-23 09:17:30|84.83|84.79|84.84|84.8|84.84|84.8|84.83|84.77|0
1655975870000|2022-06-23 09:17:50|84.87|84.82|84.84|84.82|84.88|84.82|84.84|84.82|1126
1655975880000|2022-06-23 09:18:00|84.87|84.83|84.88|84.83|84.88|84.83|84.87|84.83|26
1655975890000|2022-06-23 09:18:10|84.87|84.84|84.88|84.84|84.88|84.84|84.87|84.84|0
1655975900000|2022-06-23 09:18:20|||||||||12666
1655975910000|2022-06-23 09:18:30|84.89|84.86|84.95|84.9|84.96|84.92|84.89|84.86|9628
1655975920000|2022-06-23 09:18:40|84.96|84.92|84.9|84.88|84.97|84.92|84.9|84.88|3993
1655975930000|2022-06-23 09:18:50|84.89|84.86|84.89|84.88|84.91|84.88|84.88|84.86|11815
1655975940000|2022-06-23 09:19:00|84.88|84.86|84.89|84.86|84.89|84.86|84.88|84.85|4933
1655975980000|2022-06-23 09:19:40|84.88|84.85|84.84|84.8|84.88|84.85|84.84|84.78|8252
1655975990000|2022-06-23 09:19:50|84.83|84.78|84.84|84.78|84.84|84.79|84.81|84.78|2275
1655976000000|2022-06-23 09:20:00|84.82|84.79|84.95|84.89|84.96|84.89|84.82|84.79|9795
1655976010000|2022-06-23 09:20:10|84.96|84.9|84.99|84.94|84.99|84.96|84.96|84.9|4514
1655976020000|2022-06-23 09:20:20|84.98|84.93|84.99|84.94|84.99|84.94|84.98|84.92|0
1655976030000|2022-06-23 09:20:30|84.98|84.93|84.98|84.92|84.98|84.93|84.98|84.92|0
1655976040000|2022-06-23 09:20:40|84.99|84.94|84.99|84.94|84.99|84.94|84.99|84.94|0
1655976050000|2022-06-23 09:20:50|||||||||7
1655976060000|2022-06-23 09:21:00||84.93||84.95||84.95||84.92|119
1655976070000|2022-06-23 09:21:10||84.96||84.95||84.96||84.95|0
1655976090000|2022-06-23 09:21:30|84.98|84.94|84.93|84.88|84.99|84.94|84.93|84.88|376
1655976100000|2022-06-23 09:21:40|84.94|84.89|84.92|84.87|84.95|84.89|84.92|84.87|11882
1655976110000|2022-06-23 09:21:50|84.91||84.92||84.92||84.91||0
1655976120000|2022-06-23 09:22:00|84.9||84.89||84.92||84.89||0
1655976150000|2022-06-23 09:22:30|84.88|84.84|84.86|84.81|84.88|84.84|84.86|84.8|9585
1655976160000|2022-06-23 09:22:40|84.85|84.78|84.82|84.77|84.85|84.78|84.81|84.75|28
1655976170000|2022-06-23 09:22:50||84.78||84.77||84.78||84.77|0
1655976180000|2022-06-23 09:23:00|||||||||3535
1655976200000|2022-06-23 09:23:20|84.83|84.78|84.94|84.87|84.94|84.88|84.83|84.78|2506
1655976210000|2022-06-23 09:23:30|84.95|84.88|84.93|84.87|84.95|84.9|84.92|84.87|0
1655976220000|2022-06-23 09:23:40|84.94|84.88|84.95|84.88|84.95|84.88|84.94|84.87|0
1655976230000|2022-06-23 09:23:50|84.96|84.9|84.94|84.87|84.96|84.9|84.94|84.87|0
1655976240000|2022-06-23 09:24:00|84.93||84.93||84.94||84.93||1030
1655976250000|2022-06-23 09:24:10|84.92|84.86|84.87|84.81|84.92|84.86|84.87|84.81|3000
1655976260000|2022-06-23 09:24:20|84.88|84.82|84.88|84.82|84.88|84.82|84.87|84.82|590
1655976270000|2022-06-23 09:24:30|84.87|84.81|84.87|84.81|84.87|84.81|84.87|84.81|1762
1655976280000|2022-06-23 09:24:40|84.86||84.88||84.88||84.86||0
1655976290000|2022-06-23 09:24:50|84.87|84.8|84.87|84.8|84.88|84.81|84.85|84.8|0
1655976300000|2022-06-23 09:25:00|84.85|84.81|84.87|84.81|84.87|84.81|84.85|84.81|2427
1655976310000|2022-06-23 09:25:10|84.86|84.82|84.86|84.8|84.87|84.82|84.86|84.8|0
1655976320000|2022-06-23 09:25:20|84.87|84.81|84.87|84.8|84.88|84.82|84.87|84.8|652
1655976350000|2022-06-23 09:25:50|84.85|84.81|84.95|84.89|84.95|84.89|84.85|84.81|1362
1655976360000|2022-06-23 09:26:00|84.96|84.9|84.97|84.9|84.97|84.9|84.93|84.89|1313
1655976370000|2022-06-23 09:26:10|84.96|84.89|84.95|84.9|84.96|84.92|84.95|84.89|762
1655976380000|2022-06-23 09:26:20|84.96|84.89|84.97|84.92|84.97|84.93|84.95|84.89|0
1655976390000|2022-06-23 09:26:30||84.93||84.92||84.93||84.92|0
1655976400000|2022-06-23 09:26:40||84.93||84.92||84.93||84.92|2267
1655976410000|2022-06-23 09:26:50||84.93||84.93||84.93||84.93|0
1655976420000|2022-06-23 09:27:00|84.96|84.92|84.96|84.91|84.96|84.92|84.95|84.91|3477
1655976430000|2022-06-23 09:27:10|84.97|84.92|84.97|84.91|84.97|84.92|84.97|84.91|2250
1655976440000|2022-06-23 09:27:20|84.96|84.92|84.97|84.91|84.97|84.94|84.96|84.91|856
1655976450000|2022-06-23 09:27:30|84.96|84.92|84.97|84.91|84.97|84.93|84.96|84.91|0
1655976460000|2022-06-23 09:27:40|84.96||84.96||84.96||84.96||0
1655976470000|2022-06-23 09:27:50||84.92||84.92||84.92||84.91|11
1655976480000|2022-06-23 09:28:00||84.91||84.92||84.92||84.91|1004
1655976490000|2022-06-23 09:28:10|84.95|84.91|84.94|84.89|84.95|84.91|84.94|84.88|1154
1655976500000|2022-06-23 09:28:20|84.93|84.88|84.91|84.87|84.93|84.88|84.91|84.86|0
1655976510000|2022-06-23 09:28:30|84.9|84.88|84.88|84.83|84.9|84.89|84.88|84.81|100
1655976520000|2022-06-23 09:28:40||84.82||84.85||84.85||84.82|0
1655976530000|2022-06-23 09:28:50|84.91|84.86|84.93|84.88|84.94|84.89|84.91|84.86|260
1655976540000|2022-06-23 09:29:00||84.87||84.86||84.87||84.86|0
1655976550000|2022-06-23 09:29:10|84.92|84.87|84.89|84.83|84.92|84.87|84.89|84.83|0
1655976570000|2022-06-23 09:29:30||84.84||84.83||84.84||84.83|191
1655976580000|2022-06-23 09:29:40||84.84||84.84||84.84||84.83|0
1655976590000|2022-06-23 09:29:50||84.83||84.83||84.83||84.83|0
1655976600000|2022-06-23 09:30:00||84.84||84.83||84.84||84.83|5909
1655976610000|2022-06-23 09:30:10||84.82||84.86||84.86||84.82|0
1655976620000|2022-06-23 09:30:20|84.88|84.83|84.76|84.72|84.88|84.83|84.76|84.71|10086
1655976630000|2022-06-23 09:30:30|84.78|84.73|84.79|84.74|84.83|84.77|84.76|84.72|5181
1655976640000|2022-06-23 09:30:40|84.78|84.73|84.79|84.73|84.85|84.84|84.75|84.73|43033
1655976650000|2022-06-23 09:30:50|84.78||84.77||84.78||84.76||130
1655976660000|2022-06-23 09:31:00|84.76|84.72|84.75|84.71|84.76|84.72|84.75|84.71|4827
1655976680000|2022-06-23 09:31:20|84.77|84.72|84.74|84.71|84.78|84.73|84.7|84.65|2665
1655976690000|2022-06-23 09:31:30|84.75|84.73|84.75|84.72|84.75|84.73|84.74|84.71|0
1655976700000|2022-06-23 09:31:40|84.74|84.71|84.75|84.71|84.75|84.71|84.74|84.71|0
1655976710000|2022-06-23 09:31:50||84.72||84.72||84.72||84.72|0
1655976720000|2022-06-23 09:32:00|84.78|84.73|84.79|84.75|84.79|84.76|84.78|84.73|3774
1655976740000|2022-06-23 09:32:20|84.81|84.76|84.8|84.73|84.85|84.78|84.78|84.72|3464
1655976750000|2022-06-23 09:32:30|84.78|84.72|84.79|84.73|84.79|84.73|84.78|84.72|6513
1655976760000|2022-06-23 09:32:40|84.78||84.79||84.79||84.78||0
1655976770000|2022-06-23 09:32:50|84.8|84.74|84.79|84.73|84.81|84.74|84.78|84.73|0
1655976780000|2022-06-23 09:33:00|84.78||84.78||84.78||84.77||834
1655976790000|2022-06-23 09:33:10|84.76|84.72|84.75|84.69|84.77|84.73|84.72|84.66|9796
1655976800000|2022-06-23 09:33:20|84.74|84.68|84.72|84.68|84.75|84.69|84.72|84.67|5043
1655976810000|2022-06-23 09:33:30|84.75|84.69|84.74|84.68|84.76|84.71|84.74|84.67|1268
1655976820000|2022-06-23 09:33:40|84.75|84.69|84.74|84.68|84.75|84.7|84.74|84.68|0
1655976830000|2022-06-23 09:33:50|84.73|84.67|84.75|84.69|84.75|84.7|84.73|84.67|1722
1655976840000|2022-06-23 09:34:00|84.72|84.68|84.8|84.74|84.8|84.74|84.72|84.67|0
1655976850000|2022-06-23 09:34:10|84.79|84.73|84.79|84.73|84.79|84.73|84.79|84.73|19318
1655976860000|2022-06-23 09:34:20||84.74||84.73||84.74||84.73|0
1655976870000|2022-06-23 09:34:30|84.78|84.72|84.77|84.72|84.78|84.72|84.75|84.71|5580
1655976880000|2022-06-23 09:34:40|84.78||84.78||84.78||84.78||0
1655976890000|2022-06-23 09:34:50|84.77|84.73|84.78|84.73|84.78|84.73|84.77|84.73|0
1655976900000|2022-06-23 09:35:00|84.77|84.72|84.72|84.71|84.78|84.72|84.72|84.69|4966
1655976910000|2022-06-23 09:35:10|84.74||84.74||84.75||84.74||5834
1655976920000|2022-06-23 09:35:20|84.75|84.72|84.78|84.73|84.78|84.74|84.75|84.72|0
1655976930000|2022-06-23 09:35:30||84.74||84.73||84.74||84.73|908
1655976940000|2022-06-23 09:35:40|84.79|84.74|84.78|84.73|84.79|84.74|84.78|84.73|0
1655976950000|2022-06-23 09:35:50||84.74||84.73||84.74||84.73|115
1655976970000|2022-06-23 09:36:10|84.77|84.71|84.73|84.71|84.77|84.71|84.73|84.71|28324
1655976980000|2022-06-23 09:36:20|||||||||500
1655977000000|2022-06-23 09:36:40|84.72|84.69|84.69|84.67|84.72|84.69|84.69|84.66|8009
1655977010000|2022-06-23 09:36:50|84.68|84.65|84.69|84.63|84.69|84.65|84.67|84.62|12361
1655977020000|2022-06-23 09:37:00|84.68|84.64|84.67|84.62|84.68|84.64|84.67|84.62|0
1655977030000|2022-06-23 09:37:10|84.66|84.63|84.67|84.63|84.67|84.63|84.66|84.63|159
1655977040000|2022-06-23 09:37:20|84.66|84.62|84.63|84.59|84.66|84.62|84.63|84.57|2729
1655977050000|2022-06-23 09:37:30|84.64|84.6|84.71|84.65|84.72|84.66|84.64|84.6|2181
1655977060000|2022-06-23 09:37:40|84.72|84.64|84.68|84.62|84.72|84.64|84.68|84.62|0
1655977070000|2022-06-23 09:37:50|84.67|84.63|84.66|84.62|84.67|84.64|84.65|84.61|12
1655977080000|2022-06-23 09:38:00|84.68|84.61|84.68|84.62|84.7|84.68|84.66|84.61|26069
1655977090000|2022-06-23 09:38:10|84.66||84.66||84.68||84.66||120
1655977100000|2022-06-23 09:38:20||84.63||84.62||84.63||84.62|808
1655977110000|2022-06-23 09:38:30|||||||||433
1655977120000|2022-06-23 09:38:40|||||||||574
1655977140000|2022-06-23 09:39:00|84.65||84.65||84.66||84.65||0
1655977160000|2022-06-23 09:39:20|84.66|84.63|84.66|84.62|84.66|84.63|84.66|84.62|0
1655977170000|2022-06-23 09:39:30|84.68|84.63|84.69|84.64|84.71|84.66|84.68|84.63|2401
1655977180000|2022-06-23 09:39:40|84.68||84.68||84.68||84.68||140
1655977190000|2022-06-23 09:39:50||84.65||84.65||84.65||84.65|0
1655977200000|2022-06-23 09:40:00|84.67|84.64|84.66|84.62|84.67|84.64|84.66|84.62|6392
1655977220000|2022-06-23 09:40:20||84.63||84.63||84.63||84.63|0
1655977230000|2022-06-23 09:40:30||84.62||84.63||84.63||84.62|0
1655977240000|2022-06-23 09:40:40||84.62||84.62||84.63||84.62|0
1655977260000|2022-06-23 09:41:00|84.65|84.63|84.69|84.65|84.72|84.67|84.65|84.62|1048
1655977270000|2022-06-23 09:41:10||84.66||84.66||84.66||84.66|0
1655977280000|2022-06-23 09:41:20|84.71|84.67|84.69|84.67|84.72|84.67|84.69|84.67|0
1655977300000|2022-06-23 09:41:40|||||||||7000
1655977320000|2022-06-23 09:42:00|||||||||2342
1655977330000|2022-06-23 09:42:10|||||||||397
1655977370000|2022-06-23 09:42:50|84.71|84.68|84.69|84.67|84.71|84.69|84.69|84.67|4824
1655977380000|2022-06-23 09:43:00|||||||||1000
1655977390000|2022-06-23 09:43:10|84.71|84.68|84.73|84.71|84.73|84.71|84.71|84.67|1454
1655977400000|2022-06-23 09:43:20|84.75|84.72|84.75|84.71|84.78|84.73|84.75|84.71|2336
1655977410000|2022-06-23 09:43:30|84.77|84.73|84.76|84.73|84.78|84.73|84.76|84.73|6505
1655977430000|2022-06-23 09:43:50|84.75|84.71|84.75|84.73|84.75|84.73|84.75|84.71|50
1655977440000|2022-06-23 09:44:00||84.72||84.71||84.72||84.71|0
1655977450000|2022-06-23 09:44:10|84.76||84.76||84.76||84.76||0
1655977490000|2022-06-23 09:44:50|84.75|84.74|84.75|84.71|84.75|84.74|84.75|84.71|12
1655977500000|2022-06-23 09:45:00|84.74|84.7|84.68|84.64|84.75|84.71|84.67|84.64|1127
1655977510000|2022-06-23 09:45:10|84.66|84.63|84.67|84.62|84.68|84.63|84.66|84.62|1776
1655977520000|2022-06-23 09:45:20|84.66|84.63|84.66|84.63|84.66|84.64|84.66|84.62|0
1655977530000|2022-06-23 09:45:30||84.64||84.63||84.64||84.63|0
1655977540000|2022-06-23 09:45:40|84.68|84.64|84.68|84.65|84.68|84.65|84.66|84.64|2228
1655977550000|2022-06-23 09:45:50|84.67|84.64|84.66|84.63|84.68|84.64|84.66|84.63|8086
1655977560000|2022-06-23 09:46:00|84.68|84.64|84.74|84.69|84.74|84.69|84.68|84.64|10779
1655977570000|2022-06-23 09:46:10|84.73|84.7|84.75|84.7|84.76|84.7|84.73|84.69|1026
1655977580000|2022-06-23 09:46:20|84.74|84.69|84.73|84.69|84.75|84.7|84.73|84.69|0
1655977590000|2022-06-23 09:46:30|84.75|84.7|84.75|84.7|84.75|84.7|84.75|84.7|0
1655977600000|2022-06-23 09:46:40||84.69||84.7||84.7||84.69|254160
1655977610000|2022-06-23 09:46:50|84.73|84.69|84.73|84.69|84.74|84.7|84.73|84.69|1453
1655977620000|2022-06-23 09:47:00|84.76|84.7|84.76|84.71|84.77|84.72|84.73|84.69|871
1655977630000|2022-06-23 09:47:10|84.77|84.72|84.79|84.73|84.8|84.74|84.76|84.72|0
1655977640000|2022-06-23 09:47:20|84.78|84.74|84.78|84.74|84.78|84.74|84.78|84.73|0
1655977650000|2022-06-23 09:47:30|84.77|84.73|84.74|84.69|84.77|84.74|84.73|84.69|6544
1655977660000|2022-06-23 09:47:40|84.73|84.72|84.76|84.71|84.77|84.73|84.73|84.69|2836
1655977670000|2022-06-23 09:47:50|84.75|84.7|84.76|84.72|84.79|84.73|84.75|84.7|1490
1655977690000|2022-06-23 09:48:10|84.75|84.71|84.75|84.7|84.75|84.71|84.75|84.69|300
1655977700000|2022-06-23 09:48:20|84.76|84.71|84.72|84.69|84.76|84.72|84.72|84.69|0
1655977710000|2022-06-23 09:48:30|84.71|84.67|84.68|84.63|84.71|84.67|84.66|84.63|4964
1655977720000|2022-06-23 09:48:40||84.64||84.63||84.64||84.63|0
1655977730000|2022-06-23 09:48:50||84.64||84.64||84.64||84.64|0
1655977740000|2022-06-23 09:49:00|84.69|84.72|84.73|84.68|84.75|84.72|84.69|84.68|100013
1655977750000|2022-06-23 09:49:10|84.72||84.72||84.72||84.72||0
1655977760000|2022-06-23 09:49:20|84.71|84.66|84.71|84.66|84.73|84.66|84.71|84.66|9
1655977780000|2022-06-23 09:49:40|84.7||84.69||84.7||84.69||78
1655977790000|2022-06-23 09:49:50|84.7|84.65|84.69|84.66|84.7|84.66|84.69|84.64|0
1655977800000|2022-06-23 09:50:00|84.71|84.67|84.74|84.68|84.78|84.72|84.71|84.67|5595
1655977810000|2022-06-23 09:50:10|84.75|84.67|84.72|84.66|84.75|84.67|84.71|84.65|0
1655977820000|2022-06-23 09:50:20|84.71|84.65|84.67|84.64|84.71|84.65|84.67|84.64|20606
1655977830000|2022-06-23 09:50:30|84.68||84.68||84.68||84.68||0
1655977850000|2022-06-23 09:50:50|84.67||84.67||84.67||84.67||0
1655977870000|2022-06-23 09:51:10|84.66|84.63|84.63|84.61|84.66|84.63|84.62|84.61|17936
1655977880000|2022-06-23 09:51:20|84.64||84.64||84.64||84.64||0
1655977890000|2022-06-23 09:51:30|84.66|84.62|84.67|84.63|84.68|84.64|84.66|84.62|12805
1655977900000|2022-06-23 09:51:40|84.68|84.62|84.68|84.62|84.68|84.64|84.67|84.62|0
1655977910000|2022-06-23 09:51:50|84.67||84.67||84.67||84.67||0
1655977920000|2022-06-23 09:52:00|84.66|84.61|84.66|84.61|84.66|84.61|84.66|84.61|0
1655977930000|2022-06-23 09:52:10|84.65|84.6|84.67|84.62|84.68|84.62|84.62|84.55|4160
1655977940000|2022-06-23 09:52:20|||||||||117430
1655977950000|2022-06-23 09:52:30|84.68|84.69|84.68|84.63|84.72|84.69|84.68|84.62|129940
1655977960000|2022-06-23 09:52:40||84.64||84.63||84.64||84.63|735
1655977970000|2022-06-23 09:52:50||84.62||84.64||84.64||84.62|0
1655977980000|2022-06-23 09:53:00||84.63||84.65||84.65||84.63|1877
1655977990000|2022-06-23 09:53:10|84.69|84.66|84.79|84.73|84.79|84.73|84.69|84.66|3449
1655978000000|2022-06-23 09:53:20|84.78|84.71|84.76|84.71|84.79|84.71|84.76|84.71|0
1655978010000|2022-06-23 09:53:30||84.73||84.73||84.73||84.73|0
1655978050000|2022-06-23 09:54:10|84.75|84.71|84.71|84.67|84.75|84.71|84.71|84.67|2217
1655978070000|2022-06-23 09:54:30|||||||||1500
1655978080000|2022-06-23 09:54:40|84.7|84.64|84.66|84.62|84.7|84.64|84.66|84.62|1543
1655978090000|2022-06-23 09:54:50|84.67|84.63|84.66|84.62|84.67|84.65|84.66|84.62|4821
1655978100000|2022-06-23 09:55:00|84.65||84.65||84.65||84.65||0
1655978120000|2022-06-23 09:55:20|84.64||84.64||84.64||84.64||6984
1655978130000|2022-06-23 09:55:30|84.66|84.63|84.67|84.63|84.67|84.63|84.66|84.63|1928
1655978140000|2022-06-23 09:55:40|84.69|84.65|84.71|84.65|84.72|84.65|84.69|84.63|0
1655978150000|2022-06-23 09:55:50|84.72|84.66|84.81|84.76|84.82|84.78|84.72|84.66|3890
1655978160000|2022-06-23 09:56:00|84.8|84.75|84.82|84.78|84.82|84.78|84.78|84.74|584
1655978170000|2022-06-23 09:56:10|84.81||84.82||84.82||84.81||0
1655978180000|2022-06-23 09:56:20|||||||||3424
1655978190000|2022-06-23 09:56:30|84.81||84.82||84.82||84.81||0
1655978200000|2022-06-23 09:56:40||84.79||84.78||84.79||84.78|0
1655978210000|2022-06-23 09:56:50|84.85|84.81|84.88|84.82|84.89|84.83|84.85|84.81|5921
1655978220000|2022-06-23 09:57:00|84.89|84.83|84.87|84.81|84.92|84.84|84.87|84.81|141
1655978230000|2022-06-23 09:57:10|84.88|84.83|84.89|84.83|84.9|84.83|84.86|84.81|0
1655978240000|2022-06-23 09:57:20|84.88||84.87||84.88||84.87||0
1655978260000|2022-06-23 09:57:40||84.84||84.83||84.84||84.83|389
1655978270000|2022-06-23 09:57:50||84.84||84.83||84.84||84.83|0
1655978280000|2022-06-23 09:58:00||84.84||84.83||84.84||84.83|0
1655978290000|2022-06-23 09:58:10|||||||||251
1655978300000|2022-06-23 09:58:20|84.86|84.82|84.83|84.79|84.86|84.82|84.83|84.78|3940
1655978310000|2022-06-23 09:58:30|84.85|84.8|84.88|84.82|84.89|84.83|84.85|84.8|2531
1655978320000|2022-06-23 09:58:40|84.86|84.83|84.85|84.81|84.89|84.83|84.85|84.8|0
1655978330000|2022-06-23 09:58:50|84.87|84.82|84.88|84.83|84.92|84.85|84.85|84.8|2564
1655978340000|2022-06-23 09:59:00|84.87|84.82|84.88|84.82|84.88|84.82|84.87|84.82|0
1655978350000|2022-06-23 09:59:10|84.86|84.83|84.83|84.77|84.88|84.83|84.83|84.77|332
1655978360000|2022-06-23 09:59:20|84.82|84.78|84.87|84.8|84.88|84.82|84.82|84.77|180
1655978370000|2022-06-23 09:59:30|84.88|84.81|84.86|84.8|84.88|84.82|84.85|84.79|20
1655978380000|2022-06-23 09:59:40|84.85|84.79|84.83|84.78|84.86|84.8|84.81|84.76|0
1655978390000|2022-06-23 09:59:50||84.77||84.78||84.79||84.77|0
1655978400000|2022-06-23 10:00:00||84.79||84.8||84.81||84.79|623
1655978410000|2022-06-23 10:00:10|84.82|84.78|84.83|84.77|84.83|84.78|84.81|84.76|0
1655978420000|2022-06-23 10:00:20|84.82|84.76|84.83|84.77|84.83|84.78|84.81|84.76|0
1655978430000|2022-06-23 10:00:30|84.82|84.76|84.81|84.77|84.83|84.77|84.81|84.76|3512
1655978450000|2022-06-23 10:00:50||84.78||84.78||84.78||84.77|6118
1655978460000|2022-06-23 10:01:00|84.83||84.8||84.83||84.8||0
1655978470000|2022-06-23 10:01:10|84.78|84.76|84.79|84.76|84.8|84.76|84.78|84.76|3
1655978480000|2022-06-23 10:01:20|84.8|84.74|84.74|84.7|84.8|84.74|84.73|84.7|15409
1655978490000|2022-06-23 10:01:30|84.73|84.68|84.72|84.68|84.74|84.68|84.71|84.65|5860
1655978510000|2022-06-23 10:01:50|84.73|84.69|84.73|84.68|84.73|84.71|84.72|84.68|8349
1655978520000|2022-06-23 10:02:00||84.69||84.68||84.69||84.68|11
1655978530000|2022-06-23 10:02:10|84.72|84.67|84.72|84.66|84.72|84.67|84.72|84.66|42882
1655978540000|2022-06-23 10:02:20|84.73|84.67|84.7|84.66|84.73|84.68|84.7|84.66|953
1655978550000|2022-06-23 10:02:30|84.71|84.72|84.73|84.72|84.73|84.72|84.71|84.66|51163
1655978560000|2022-06-23 10:02:40|84.75|84.73|84.79|84.75|84.79|84.76|84.75|84.73|3261
1655978580000|2022-06-23 10:03:00|84.78|84.73|84.78|84.74|84.79|84.74|84.78|84.73|7863
1655978590000|2022-06-23 10:03:10|84.79||84.79||84.79||84.79||161
1655978620000|2022-06-23 10:03:40|84.78|84.73|84.71|84.67|84.78|84.73|84.71|84.65|11547
1655978630000|2022-06-23 10:03:50|84.72|84.66|84.71|84.66|84.72|84.67|84.7|84.65|0
1655978640000|2022-06-23 10:04:00|84.7|84.65|84.71|84.65|84.71|84.65|84.69|84.65|1
1655978650000|2022-06-23 10:04:10|84.7||84.69||84.71||84.69||0
1655978680000|2022-06-23 10:04:40||84.67||84.65||84.67||84.65|0
1655978690000|2022-06-23 10:04:50|84.68||84.68||84.69||84.68||0
1655978700000|2022-06-23 10:05:00|84.67|84.63|84.61|84.56|84.67|84.63|84.61|84.56|7804
1655978710000|2022-06-23 10:05:10|84.6|84.55|84.6|84.55|84.6|84.56|84.6|84.54|0
1655978720000|2022-06-23 10:05:20|84.59|84.54|84.59|84.54|84.6|84.55|84.57|84.53|83
1655978730000|2022-06-23 10:05:30|84.58|84.55|84.58|84.53|84.58|84.55|84.58|84.53|1014
1655978740000|2022-06-23 10:05:40||84.54||84.53||84.54||84.53|2903
1655978750000|2022-06-23 10:05:50|84.57|84.52|84.57|84.52|84.58|84.53|84.56|84.51|0
1655978760000|2022-06-23 10:06:00|84.56|84.53|84.56|84.51|84.56|84.53|84.55|84.5|3519
1655978770000|2022-06-23 10:06:10|84.57|84.52|84.56|84.51|84.57|84.53|84.51|84.5|6204
1655978780000|2022-06-23 10:06:20|84.55|84.52|84.54|84.49|84.55|84.52|84.53|84.49|7
1655978790000|2022-06-23 10:06:30|84.52|84.47|84.46|84.4|84.52|84.47|84.44|84.4|6408
1655978800000|2022-06-23 10:06:40|84.43|84.39|84.43|84.39|84.46|84.39|84.43|84.39|2642
1655978820000|2022-06-23 10:07:00|84.45|84.4|84.45|84.43|84.45|84.43|84.45|84.4|5754
1655978830000|2022-06-23 10:07:10||84.41||84.41||84.42||84.4|0
1655978880000|2022-06-23 10:08:00|84.46|84.42|84.54|84.47|84.54|84.49|84.46|84.41|1774
1655978890000|2022-06-23 10:08:10|84.55|84.48|84.53|84.47|84.55|84.48|84.53|84.47|0
1655978900000|2022-06-23 10:08:20|84.54|84.48|84.55|84.5|84.58|84.51|84.54|84.48|3403
1655978910000|2022-06-23 10:08:30|84.57|84.49|84.57|84.51|84.57|84.51|84.57|84.49|0
1655978920000|2022-06-23 10:08:40|84.58|84.58|84.6|84.55|84.6|84.59|84.58|84.52|5831
1655978930000|2022-06-23 10:08:50||84.54||84.55||84.55||84.54|0
1655978940000|2022-06-23 10:09:00|84.61|84.56|84.64|84.57|84.64|84.59|84.61|84.55|4873
1655978950000|2022-06-23 10:09:10|84.63|84.56|84.63|84.56|84.63|84.56|84.62|84.56|0
1655978960000|2022-06-23 10:09:20|84.64|84.57|84.66|84.6|84.7|84.64|84.63|84.56|1090
1655978970000|2022-06-23 10:09:30|||||||||2395
1655978980000|2022-06-23 10:09:40|84.65|84.59|84.63|84.6|84.65|84.6|84.63|84.59|0
1655979000000|2022-06-23 10:10:00|84.62|84.58|84.56|84.52|84.62|84.58|84.56|84.5|2914
1655979010000|2022-06-23 10:10:10|84.55|84.53|84.54|84.5|84.55|84.53|84.54|84.5|0
1655979030000|2022-06-23 10:10:30||84.51||84.5||84.51||84.5|29412
1655979040000|2022-06-23 10:10:40||84.51||84.5||84.51||84.5|0
1655979060000|2022-06-23 10:11:00|84.55|84.56|84.6|84.55|84.61|84.56|84.55|84.52|42197
1655979070000|2022-06-23 10:11:10|84.61|84.62|84.61|84.55|84.63|84.62|84.58|84.55|56530
1655979080000|2022-06-23 10:11:20|84.62|84.56|84.61|84.58|84.62|84.58|84.61|84.56|0
1655979090000|2022-06-23 10:11:30|84.62||84.62||84.62||84.62||0
1655979100000|2022-06-23 10:11:40||84.59||84.58||84.59||84.58|0
1655979120000|2022-06-23 10:12:00|84.61|84.57|84.59|84.55|84.61|84.57|84.58|84.55|0
1655979130000|2022-06-23 10:12:10|84.6|84.56|84.62|84.57|84.62|84.58|84.6|84.56|120
1655979140000|2022-06-23 10:12:20||84.58||84.57||84.58||84.57|35373
1655979170000|2022-06-23 10:12:50||84.58||84.58||84.58||84.58|0
1655979190000|2022-06-23 10:13:10|||||||||500
1655979220000|2022-06-23 10:13:40|84.61|84.56|84.53|84.47|84.61|84.56|84.53|84.47|1586
1655979230000|2022-06-23 10:13:50|84.52|84.46|84.52|84.46|84.53|84.48|84.5|84.44|0
1655979240000|2022-06-23 10:14:00|84.53|84.47|84.51|84.47|84.53|84.48|84.51|84.46|0
1655979250000|2022-06-23 10:14:10|84.52||84.51||84.52||84.5||0
1655979260000|2022-06-23 10:14:20|84.5||84.5||84.5||84.5||1200
1655979310000|2022-06-23 10:15:10|84.52|84.48|84.52|84.48|84.52|84.49|84.5|84.48|4860
1655979330000|2022-06-23 10:15:30|84.54|84.49|84.6|84.54|84.61|84.57|84.54|84.49|4503
1655979340000|2022-06-23 10:15:40|84.58|84.55|84.6|84.55|84.6|84.55|84.58|84.55|0
1655979350000|2022-06-23 10:15:50|84.59|84.54|84.58|84.53|84.59|84.54|84.55|84.51|6726
1655979360000|2022-06-23 10:16:00|84.59|84.54|84.59|84.54|84.6|84.54|84.59|84.54|6729
1655979370000|2022-06-23 10:16:10|84.6|84.55|84.62|84.57|84.62|84.58|84.6|84.55|0
1655979380000|2022-06-23 10:16:20|84.61|84.55|84.61|84.56|84.61|84.56|84.6|84.54|0
1655979390000|2022-06-23 10:16:30|84.62|84.57|84.62|84.57|84.62|84.58|84.61|84.57|0
1655979400000|2022-06-23 10:16:40|||||||||1176
1655979410000|2022-06-23 10:16:50||84.58||84.58||84.58||84.58|750
1655979430000|2022-06-23 10:17:10|84.61|84.57|84.62|84.57|84.62|84.57|84.6|84.57|15
1655979440000|2022-06-23 10:17:20|84.61||84.61||84.62||84.61||500
1655979450000|2022-06-23 10:17:30|84.6|84.56|84.56|84.53|84.6|84.56|84.56|84.53|5680
1655979460000|2022-06-23 10:17:40|84.57|84.54|84.58|84.54|84.58|84.56|84.56|84.53|40000
1655979470000|2022-06-23 10:17:50|84.59|84.56|84.61|84.57|84.61|84.57|84.59|84.56|0
1655979480000|2022-06-23 10:18:00||84.56||84.56||84.56||84.56|0
1655979490000|2022-06-23 10:18:10|84.62|84.57|84.62|84.58|84.62|84.58|84.62|84.56|3000
1655979500000|2022-06-23 10:18:20||84.59||84.58||84.59||84.58|0
1655979510000|2022-06-23 10:18:30||84.57||84.57||84.57||84.56|0
1655979520000|2022-06-23 10:18:40||84.58||84.58||84.59||84.58|330
1655979530000|2022-06-23 10:18:50||84.59||84.59||84.59||84.58|0
1655979540000|2022-06-23 10:19:00||84.58||84.58||84.58||84.58|0
1655979550000|2022-06-23 10:19:10|||||||||7
1655979570000|2022-06-23 10:19:30|||||||||10000
1655979590000|2022-06-23 10:19:50|84.64|84.59|84.7|84.64|84.7|84.64|84.62|84.59|9109
1655979600000|2022-06-23 10:20:00|84.69|84.65|84.67|84.61|84.69|84.65|84.67|84.61|0
1655979610000|2022-06-23 10:20:10|84.68|84.62|84.67|84.61|84.69|84.63|84.67|84.61|0
1655979620000|2022-06-23 10:20:20|84.68|84.62|84.69|84.63|84.69|84.63|84.67|84.61|0
1655979630000|2022-06-23 10:20:30|84.68|84.64|84.66|84.61|84.68|84.64|84.66|84.61|0
1655979640000|2022-06-23 10:20:40|84.65||84.65||84.65||84.65||1050
1655979660000|2022-06-23 10:21:00||84.62||84.61||84.62||84.61|0
1655979680000|2022-06-23 10:21:20|||||||||4489
1655979720000|2022-06-23 10:22:00|84.67|84.62|84.74|84.68|84.76|84.7|84.67|84.62|5286
1655979730000|2022-06-23 10:22:10|84.73|84.67|84.76|84.7|84.76|84.71|84.73|84.67|0
1655979740000|2022-06-23 10:22:20|84.75|84.68|84.73|84.68|84.76|84.71|84.73|84.68|0
1655979750000|2022-06-23 10:22:30|84.74|84.69|84.75|84.7|84.76|84.7|84.74|84.69|0
1655979760000|2022-06-23 10:22:40|84.76|84.68|84.75|84.69|84.76|84.69|84.73|84.68|0
1655979770000|2022-06-23 10:22:50|84.74|84.68|84.75|84.69|84.75|84.69|84.73|84.68|0
1655979780000|2022-06-23 10:23:00||84.7||84.71||84.71||84.69|2811
1655979790000|2022-06-23 10:23:10|||||||||10882
1655979800000|2022-06-23 10:23:20|84.76|84.75|84.82|84.77|84.83|84.77|84.76|84.75|5228
1655979810000|2022-06-23 10:23:30||84.78||84.78||84.78||84.77|163
1655979820000|2022-06-23 10:23:40|84.81|84.77|84.8|84.77|84.81|84.77|84.79|84.77|587
1655979840000|2022-06-23 10:24:00|84.81||84.82||84.82||84.81||0
1655979850000|2022-06-23 10:24:10|84.83|84.78|84.81|84.77|84.83|84.78|84.81|84.77|56
1655979860000|2022-06-23 10:24:20|84.79||84.79||84.79||84.79||10
1655979870000|2022-06-23 10:24:30|84.81|84.78|84.86|84.8|84.88|84.81|84.81|84.78|9
1655979880000|2022-06-23 10:24:40|84.85|84.79|84.84|84.79|84.86|84.8|84.82|84.78|0
1655979890000|2022-06-23 10:24:50|||||||||49
1655979900000|2022-06-23 10:25:00|84.83||84.83||84.83||84.83||0
1655979920000|2022-06-23 10:25:20|84.82||84.82||84.82||84.82||0
1655979970000|2022-06-23 10:26:10|||||||||2609
1655979980000|2022-06-23 10:26:20|84.83|84.81|84.82|84.79|84.83|84.81|84.82|84.79|1363
1655980010000|2022-06-23 10:26:50|84.85|84.8|84.83|84.79|84.86|84.8|84.83|84.79|0
1655980020000|2022-06-23 10:27:00|84.85|84.8|84.87|84.82|84.9|84.84|84.85|84.8|779
1655980030000|2022-06-23 10:27:10|84.88||84.85||84.88||84.85||0
1655980050000|2022-06-23 10:27:30|84.87||84.86||84.87||84.86||40
1655980060000|2022-06-23 10:27:40|84.87||84.86||84.87||84.86||0
1655980070000|2022-06-23 10:27:50|84.85|84.8|84.82|84.76|84.85|84.8|84.81|84.76|1127
1655980080000|2022-06-23 10:28:00|84.81|84.77|84.81|84.78|84.82|84.78|84.81|84.76|0
1655980090000|2022-06-23 10:28:10|84.82|84.76|84.79|84.76|84.82|84.76|84.78|84.76|2630
1655980100000|2022-06-23 10:28:20|84.82|84.77|84.89|84.83|84.89|84.84|84.82|84.77|2310
1655980110000|2022-06-23 10:28:30|84.86|84.82|84.86|84.81|84.86|84.82|84.82|84.77|18819
1655980120000|2022-06-23 10:28:40|84.87|84.82|84.84|84.79|84.88|84.82|84.83|84.78|0
1655980130000|2022-06-23 10:28:50|84.83|84.78|84.84|84.78|84.84|84.79|84.83|84.77|0
1655980140000|2022-06-23 10:29:00|84.83|84.77|84.82|84.77|84.84|84.78|84.82|84.76|31952
1655980150000|2022-06-23 10:29:10|84.81|84.76|84.77|84.75|84.82|84.77|84.77|84.75|16667
1655980180000|2022-06-23 10:29:40|84.79|84.76|84.85|84.8|84.86|84.81|84.79|84.76|13823
1655980190000|2022-06-23 10:29:50|84.84|84.79|84.79|84.75|84.84|84.79|84.78|84.75|16269
1655980200000|2022-06-23 10:30:00|84.78|84.76|84.79|84.75|84.81|84.76|84.77|84.75|0
1655980210000|2022-06-23 10:30:10|84.78||84.78||84.78||84.78||1173
1655980220000|2022-06-23 10:30:20|84.76|84.73|84.74|84.71|84.78|84.73|84.74|84.68|8974
1655980230000|2022-06-23 10:30:30|84.73|84.69|84.72|84.68|84.73|84.69|84.71|84.68|5671
1655980240000|2022-06-23 10:30:40|84.73|84.69|84.68|84.65|84.74|84.69|84.68|84.65|10524
1655980250000|2022-06-23 10:30:50|84.7||84.68||84.7||84.68||10
1655980260000|2022-06-23 10:31:00|84.7|84.67|84.71|84.67|84.71|84.68|84.7|84.66|169
1655980270000|2022-06-23 10:31:10|84.7|84.65|84.67|84.62|84.7|84.65|84.64|84.59|1162
1655980280000|2022-06-23 10:31:20|84.65|84.61|84.71|84.68|84.71|84.69|84.65|84.61|23685
1655980290000|2022-06-23 10:31:30|84.7|84.67|84.71|84.67|84.71|84.67|84.7|84.67|11980
1655980300000|2022-06-23 10:31:40||84.68||84.68||84.68||84.68|4000
1655980310000|2022-06-23 10:31:50|84.73|84.69|84.78|84.73|84.78|84.73|84.73|84.69|3927
1655980320000|2022-06-23 10:32:00|84.77|84.72|84.78|84.73|84.79|84.74|84.76|84.7|0
1655980330000|2022-06-23 10:32:10|84.77||84.78||84.78||84.76||0
1655980340000|2022-06-23 10:32:20|84.77||84.78||84.78||84.77||0
1655980350000|2022-06-23 10:32:30|84.77|84.71|84.76|84.72|84.78|84.72|84.74|84.71|3132
1655980360000|2022-06-23 10:32:40|84.77||84.77||84.78||84.76||0
1655980370000|2022-06-23 10:32:50|84.75|84.71|84.75|84.72|84.75|84.72|84.75|84.71|0
1655980390000|2022-06-23 10:33:10|||||||||2324
1655980400000|2022-06-23 10:33:20|84.77|84.73|84.83|84.77|84.86|84.79|84.77|84.73|5507
1655980410000|2022-06-23 10:33:30|84.84|84.78|84.87|84.83|84.87|84.83|84.84|84.78|1929
1655980420000|2022-06-23 10:33:40|84.89|84.85|84.84|84.81|84.92|84.87|84.84|84.81|6061
1655980440000|2022-06-23 10:34:00|84.83|84.8|84.83|84.8|84.83|84.8|84.82|84.8|1239
1655980450000|2022-06-23 10:34:10|84.84|84.81|84.88|84.83|84.88|84.83|84.84|84.81|0
1655980460000|2022-06-23 10:34:20|84.9|84.84|84.82|84.78|84.91|84.85|84.8|84.75|5643
1655980470000|2022-06-23 10:34:30|84.83||84.83||84.83||84.83||0
1655980480000|2022-06-23 10:34:40|84.84|84.79|84.81|84.78|84.84|84.79|84.81|84.78|0
1655980490000|2022-06-23 10:34:50|||||||||2000
1655980520000|2022-06-23 10:35:20|84.8|84.76|84.79|84.75|84.8|84.76|84.78|84.75|7188
1655980530000|2022-06-23 10:35:30|84.81|84.76|84.87|84.81|84.87|84.82|84.81|84.76|25
1655980540000|2022-06-23 10:35:40|84.86|84.82|84.87|84.81|84.89|84.83|84.86|84.81|1199
1655980550000|2022-06-23 10:35:50|84.86|84.82|84.87|84.81|84.87|84.83|84.86|84.81|0
1655980560000|2022-06-23 10:36:00|84.85|84.8|84.87|84.81|84.87|84.81|84.85|84.8|0
1655980570000|2022-06-23 10:36:10|84.86||84.87||84.87||84.86||0
1655980580000|2022-06-23 10:36:20|84.88|84.82|84.87|84.81|84.88|84.83|84.86|84.81|0
1655980590000|2022-06-23 10:36:30|84.86|84.82|84.95|84.89|84.97|84.91|84.86|84.82|8610
1655980600000|2022-06-23 10:36:40|84.94|84.91|84.94|84.88|84.96|84.91|84.92|84.87|2620
1655980610000|2022-06-23 10:36:50|84.93||84.94||84.94||84.93||0
1655980620000|2022-06-23 10:37:00|84.93||84.94||84.94||84.93||0
1655980630000|2022-06-23 10:37:10|84.95|84.9|84.99|84.94|85|84.94|84.95|84.9|0
1655980640000|2022-06-23 10:37:20|84.98|84.93|84.95|84.92|84.98|84.93|84.95|84.92|0
1655980650000|2022-06-23 10:37:30|84.96|84.93|84.96|84.92|84.98|84.93|84.96|84.92|6002
1655980660000|2022-06-23 10:37:40|84.97|84.94|84.97|84.93|85|84.95|84.96|84.93|13000
1655980680000|2022-06-23 10:38:00|84.99|84.95|85|84.96|85|84.98|84.99|84.95|4967
1655980690000|2022-06-23 10:38:10|84.99||84.99||85||84.99||0
1655980700000|2022-06-23 10:38:20|84.98|84.94|84.97|84.94|84.98|84.94|84.97|84.94|2392
1655980710000|2022-06-23 10:38:30|||||||||588
1655980720000|2022-06-23 10:38:40|84.96|84.91|84.99|84.94|85|84.95|84.93|84.88|11363
1655980730000|2022-06-23 10:38:50|84.98|84.93|84.96|84.9|84.99|84.93|84.94|84.89|2
1655980740000|2022-06-23 10:39:00|84.95|84.89|84.96|84.9|84.96|84.91|84.95|84.89|1714
1655980750000|2022-06-23 10:39:10|84.95|84.89|84.96|84.89|84.96|84.9|84.93|84.89|0
1655980760000|2022-06-23 10:39:20|84.93|84.9|84.95|84.89|84.95|84.9|84.93|84.89|0
1655980770000|2022-06-23 10:39:30|84.96|84.9|84.96|84.89|84.96|84.9|84.96|84.89|0
1655980780000|2022-06-23 10:39:40|84.95||84.94||84.95||84.94||20
1655980790000|2022-06-23 10:39:50|84.93|84.9|84.94|84.89|84.94|84.9|84.92|84.89|0
1655980800000|2022-06-23 10:40:00|84.93||84.93||84.94||84.93||0
1655980810000|2022-06-23 10:40:10|||||||||2
1655980820000|2022-06-23 10:40:20|||||||||1160
1655980840000|2022-06-23 10:40:40||84.9||84.9||84.91||84.9|0
1655980850000|2022-06-23 10:40:50||84.91||84.91||84.91||84.91|0
1655980870000|2022-06-23 10:41:10||84.9||84.92||84.92||84.9|0
1655980890000|2022-06-23 10:41:30||84.91||84.91||84.91||84.91|0
1655980920000|2022-06-23 10:42:00|84.94|84.92|84.94|84.91|84.94|84.92|84.93|84.91|1298
1655980960000|2022-06-23 10:42:40|84.93|84.9|84.93|84.89|84.94|84.91|84.91|84.87|9310
1655980970000|2022-06-23 10:42:50|84.92||84.92||84.92||84.92||0
1655981000000|2022-06-23 10:43:20|84.94|84.9|84.96|84.91|84.99|84.93|84.94|84.89|710
1655981010000|2022-06-23 10:43:30|84.97|84.92|84.94|84.91|84.97|84.93|84.94|84.91|11
1655981030000|2022-06-23 10:43:50||84.92||84.92||84.92||84.92|0
1655981050000|2022-06-23 10:44:10|84.93|84.91|84.94|84.92|84.94|84.92|84.92|84.89|13117
1655981060000|2022-06-23 10:44:20|84.97|84.94|85|84.97|85|84.97|84.97|84.94|31
1655981070000|2022-06-23 10:44:30|85.02|84.98|85.03|84.98|85.04|85|85.02|84.98|4406
1655981080000|2022-06-23 10:44:40|85.04|84.99|85.04|84.99|85.04|84.99|85.04|84.99|0
1655981090000|2022-06-23 10:44:50|85.02|84.98|85.03|84.98|85.04|84.98|85.02|84.98|0
1655981100000|2022-06-23 10:45:00|85.02||85.03||85.03||85.01||0
1655981110000|2022-06-23 10:45:10|85.02|84.99|85.02|84.99|85.02|84.99|85.01|84.99|91
1655981120000|2022-06-23 10:45:20||84.98||84.98||84.98||84.98|0
1655981130000|2022-06-23 10:45:30|||||||||58
1655981140000|2022-06-23 10:45:40|85.05|84.99|85.02|84.98|85.07|85.01|85.02|84.98|5379
1655981160000|2022-06-23 10:46:00||84.99||84.98||84.99||84.98|0
1655981170000|2022-06-23 10:46:10|85.01||85.01||85.02||85.01||23
1655981200000|2022-06-23 10:46:40|85.02|84.99|85.06|85.01|85.07|85.02|85.02|84.99|4655
1655981210000|2022-06-23 10:46:50|85.07|85.02|85.06|85.02|85.07|85.04|85.06|85|619
1655981220000|2022-06-23 10:47:00|85.05|85.01|85.05|85.01|85.06|85.02|85.05|85|0
1655981230000|2022-06-23 10:47:10||85.02||85.01||85.02||85.01|0
1655981240000|2022-06-23 10:47:20|85.07|85.06|85.14|85.08|85.14|85.08|85.07|85.06|7379
1655981250000|2022-06-23 10:47:30|85.12|85.09|85.14|85.08|85.14|85.09|85.12|85.08|0
1655981260000|2022-06-23 10:47:40|85.13|85.09|85.13|85.08|85.13|85.09|85.13|85.08|0
1655981270000|2022-06-23 10:47:50||85.1||85.08||85.1||85.08|15000
1655981280000|2022-06-23 10:48:00||85.1||85.09||85.1||85.08|0
1655981300000|2022-06-23 10:48:20|||||||||2000
1655981310000|2022-06-23 10:48:30||85.08||85.1||85.1||85.08|862
1655981320000|2022-06-23 10:48:40|85.16|85.11|85.2|85.15|85.22|85.17|85.16|85.11|2184
1655981330000|2022-06-23 10:48:50|85.21|85.16|85.21|85.17|85.21|85.17|85.21|85.16|0
1655981340000|2022-06-23 10:49:00||85.16||85.16||85.16||85.16|0
1655981350000|2022-06-23 10:49:10||85.17||85.16||85.18||85.16|0
1655981360000|2022-06-23 10:49:20||85.17||85.18||85.19||85.17|1
1655981370000|2022-06-23 10:49:30|85.24|85.2|85.2|85.17|85.25|85.21|85.18|85.16|18820
1655981390000|2022-06-23 10:49:50|85.21|85.18|85.25|85.21|85.25|85.23|85.21|85.18|1060
1655981420000|2022-06-23 10:50:20|85.23|85.2|85.21|85.17|85.23|85.2|85.21|85.17|3782
1655981430000|2022-06-23 10:50:30|85.2||85.23||85.23||85.19||0
1655981440000|2022-06-23 10:50:40|85.21|85.18|85.21|85.17|85.23|85.18|85.21|85.17|2671
1655981460000|2022-06-23 10:51:00|85.22|85.19|85.24|85.19|85.25|85.19|85.22|85.17|1111
1655981470000|2022-06-23 10:51:10|85.25|85.18|85.24|85.2|85.25|85.2|85.24|85.18|0
1655981480000|2022-06-23 10:51:20|85.25|85.21|85.25|85.23|85.25|85.23|85.25|85.2|390
1655981490000|2022-06-23 10:51:30|85.24|85.2|85.23|85.21|85.24|85.21|85.23|85.2|896
1655981500000|2022-06-23 10:51:40|85.22|85.2|85.2|85.15|85.22|85.2|85.18|85.15|6573
1655981510000|2022-06-23 10:51:50|85.18||85.2||85.2||85.18||0
1655981520000|2022-06-23 10:52:00|85.22|85.16|85.22|85.17|85.22|85.19|85.22|85.16|598
1655981530000|2022-06-23 10:52:10||85.16||85.17||85.17||85.15|0
1655981540000|2022-06-23 10:52:20||85.16||85.17||85.17||85.16|0
1655981550000|2022-06-23 10:52:30|85.21|85.18|85.21|85.16|85.21|85.18|85.21|85.16|102
1655981570000|2022-06-23 10:52:50|||||||||1175
1655981580000|2022-06-23 10:53:00|85.2|85.18|85.2|85.17|85.21|85.18|85.2|85.16|5362
1655981610000|2022-06-23 10:53:30|85.17|85.16|85.15|85.14|85.19|85.16|85.15|85.13|4778
1655981620000|2022-06-23 10:53:40|85.14|85.13|85.1|85.07|85.14|85.13|85.1|85.06|1305
1655981630000|2022-06-23 10:53:50|85.11|85.08|85.1|85.06|85.11|85.08|85.1|85.06|710
1655981640000|2022-06-23 10:54:00|||||||||129
1655981670000|2022-06-23 10:54:30||85.08||85.08||85.08||85.08|200
1655981680000|2022-06-23 10:54:40|85.09||85.09||85.09||85.09||28
1655981690000|2022-06-23 10:54:50|||||||||7733
1655981700000|2022-06-23 10:55:00|||||||||2304
1655981710000|2022-06-23 10:55:10|85.1||85.11||85.14||85.1||3899
1655981730000|2022-06-23 10:55:30|85.13|85.09|85.2|85.14|85.2|85.15|85.12|85.08|2488
1655981740000|2022-06-23 10:55:40|85.21|85.15|85.19|85.15|85.21|85.16|85.19|85.15|1000
1655981760000|2022-06-23 10:56:00|||||||||3181
1655981780000|2022-06-23 10:56:20|85.21|85.16|85.21|85.17|85.21|85.17|85.21|85.15|0
1655981790000|2022-06-23 10:56:30|85.2|85.16|85.21|85.16|85.21|85.17|85.2|85.15|0
1655981800000|2022-06-23 10:56:40||85.17||85.16||85.17||85.16|0
1655981810000|2022-06-23 10:56:50|85.23|85.17|85.29|85.25|85.3|85.25|85.23|85.17|15718
1655981820000|2022-06-23 10:57:00|85.28|85.24|85.23|85.18|85.28|85.24|85.23|85.18|0
1655981830000|2022-06-23 10:57:10|85.22|85.17|85.21|85.17|85.22|85.18|85.21|85.17|1887
1655981840000|2022-06-23 10:57:20|85.2|85.14|85.14|85.1|85.2|85.14|85.14|85.1|2925
1655981850000|2022-06-23 10:57:30|85.15|85.11|85.16|85.11|85.18|85.13|85.15|85.1|724
1655981860000|2022-06-23 10:57:40|85.15|85.1|85.16|85.1|85.16|85.1|85.14|85.1|23371
1655981870000|2022-06-23 10:57:50|85.15||85.16||85.16||85.14||0
1655981880000|2022-06-23 10:58:00|85.14||85.14||85.14||85.14||0
1655981890000|2022-06-23 10:58:10|85.13||85.13||85.14||85.13||1011
1655981910000|2022-06-23 10:58:30|85.12|85.08|85.08|85.02|85.12|85.08|85.08|85.02|781
1655981920000|2022-06-23 10:58:40|85.09|85.1|85.15|85.09|85.18|85.12|85.09|85.04|43078
1655981930000|2022-06-23 10:58:50|85.11|85.08|85.1|85.08|85.11|85.08|85.1|85.06|16163
1655981940000|2022-06-23 10:59:00|85.13|85.09|85.13|85.08|85.14|85.09|85.13|85.08|2955
1655981950000|2022-06-23 10:59:10|85.12||85.12||85.12||85.12||2070
1655981960000|2022-06-23 10:59:20||85.07||85.07||85.07||85.07|1126
1655981970000|2022-06-23 10:59:30|85.13|85.08|85.12|85.07|85.14|85.08|85.12|85.07|0
1655981980000|2022-06-23 10:59:40|85.11|85.06|85.15|85.1|85.15|85.12|85.07|85.01|9418
1655981990000|2022-06-23 10:59:50|85.16|85.11|85.15|85.08|85.21|85.15|85.15|85.08|3913
1655982000000|2022-06-23 11:00:00|85.14|85.09|85.17|85.11|85.19|85.13|85.14|85.08|0
1655982010000|2022-06-23 11:00:10|85.16|85.1|85.19|85.12|85.2|85.13|85.13|85.08|50
1655982020000|2022-06-23 11:00:20|85.18|85.11|85.18|85.11|85.19|85.13|85.17|85.11|593
1655982030000|2022-06-23 11:00:30|85.17|85.09|85.14|85.08|85.17|85.09|85.12|85.08|3
1655982040000|2022-06-23 11:00:40|85.15|85.09|85.13|85.09|85.16|85.09|85.13|85.08|0
1655982070000|2022-06-23 11:01:10|85.12|85.08|85.1|85.08|85.12|85.08|85.1|85.08|770
1655982080000|2022-06-23 11:01:20|85.12|85.09|85.13|85.08|85.16|85.1|85.12|85.08|120636
1655982090000|2022-06-23 11:01:30|85.16|85.09|85.12|85.08|85.16|85.1|85.12|85.08|0
1655982120000|2022-06-23 11:02:00|85.11|85.1|85.16|85.11|85.19|85.13|85.11|85.1|5312
1655982130000|2022-06-23 11:02:10||85.1||85.11||85.11||85.1|0
1655982140000|2022-06-23 11:02:20|85.15|85.1|85.11|85.09|85.15|85.1|85.11|85.08|7397
1655982180000|2022-06-23 11:03:00|85.13|85.11|85.13|85.09|85.14|85.11|85.11|85.09|6693
1655982200000|2022-06-23 11:03:20|85.12|85.06|85.09|85.06|85.12|85.06|85.09|85.04|2769
1655982210000|2022-06-23 11:03:30|85.08||85.08||85.08||85.08||0
1655982230000|2022-06-23 11:03:50|||||||||116
1655982240000|2022-06-23 11:04:00|85.06|85.04|85.08|85.04|85.08|85.06|85.06|85.02|10533
1655982260000|2022-06-23 11:04:20|85.1|85.05|85.1|85.05|85.12|85.06|85.09|85.04|80
1655982270000|2022-06-23 11:04:30|85.09|85.04|85.09|85.05|85.09|85.05|85.09|85.04|0
1655982280000|2022-06-23 11:04:40|85.1|85.06|85.11|85.05|85.12|85.06|85.1|85.05|820
1655982290000|2022-06-23 11:04:50|85.1||85.1||85.1||85.1||44
1655982300000|2022-06-23 11:05:00|85.09|85.04|85.03|84.97|85.09|85.04|85.03|84.96|1427
1655982310000|2022-06-23 11:05:10|85.02|84.96|85.04|85|85.05|85|85|84.95|1603
1655982320000|2022-06-23 11:05:20||84.99||85||85||84.99|0
1655982330000|2022-06-23 11:05:30|85.07|85.01|85.07|85.01|85.08|85.04|85.07|85.01|5259
1655982340000|2022-06-23 11:05:40|85.06||85.06||85.06||85.06||0
1655982350000|2022-06-23 11:05:50|85.07|85|85.06|85|85.07|85.01|85.06|85|0
1655982380000|2022-06-23 11:06:20|85.05||85.05||85.05||85.05||30
1655982390000|2022-06-23 11:06:30|85.04|84.99|85.04|85.01|85.04|85.01|85.04|84.99|0
1655982400000|2022-06-23 11:06:40||85.02||85||85.02||85|0
1655982410000|2022-06-23 11:06:50|85.06|85.01|85.05|85|85.09|85.04|85.05|85|2637
1655982430000|2022-06-23 11:07:10||85.01||85.01||85.01||85.01|0
1655982440000|2022-06-23 11:07:20|85.04|85|84.99|84.96|85.04|85|84.99|84.95|9243
1655982450000|2022-06-23 11:07:30|84.98|84.95|84.96|84.93|84.99|84.95|84.96|84.93|13075
1655982460000|2022-06-23 11:07:40|||||||||58
1655982470000|2022-06-23 11:07:50|84.95|84.9|84.95|84.91|84.97|84.93|84.93|84.88|734
1655982480000|2022-06-23 11:08:00|84.94|84.9|84.93|84.88|84.94|84.91|84.93|84.88|18
1655982500000|2022-06-23 11:08:20|84.92|84.87|84.89|84.84|84.92|84.87|84.87|84.84|4504
1655982520000|2022-06-23 11:08:40|84.9|84.85|84.9|84.86|84.9|84.86|84.9|84.85|0
1655982530000|2022-06-23 11:08:50|84.91|84.87|84.94|84.88|84.94|84.9|84.91|84.87|2778
1655982540000|2022-06-23 11:09:00|84.92|84.89|84.9|84.86|84.94|84.89|84.9|84.86|0
1655982550000|2022-06-23 11:09:10|84.92|84.9|84.91|84.86|84.94|84.9|84.9|84.86|3000
1655982560000|2022-06-23 11:09:20|84.89||84.89||84.89||84.89||0
1655982570000|2022-06-23 11:09:30|84.91|84.87|84.91|84.88|84.91|84.89|84.91|84.86|4600
1655982590000|2022-06-23 11:09:50|84.94|84.89|84.95|84.9|84.95|84.91|84.94|84.89|1046
1655982600000|2022-06-23 11:10:00|84.94|84.89|84.94|84.88|84.95|84.89|84.93|84.88|0
1655982610000|2022-06-23 11:10:10|84.95|84.89|84.93|84.9|84.95|84.9|84.93|84.88|5235
1655982620000|2022-06-23 11:10:20||84.88||84.88||84.88||84.88|2918
1655982630000|2022-06-23 11:10:30|||||||||50
1655982640000|2022-06-23 11:10:40|84.92|84.86|84.9|84.85|84.93|84.86|84.9|84.85|5489
1655982650000|2022-06-23 11:10:50|84.88|84.87|84.88|84.84|84.88|84.87|84.88|84.84|3
1655982680000|2022-06-23 11:11:20|||||||||15861
1655982700000|2022-06-23 11:11:40|84.89|84.85|84.95|84.91|84.95|84.91|84.89|84.85|8904
1655982720000|2022-06-23 11:12:00|84.94|84.9|84.94|84.89|84.94|84.9|84.94|84.89|27
1655982730000|2022-06-23 11:12:10||84.91||84.91||84.91||84.91|100
1655982750000|2022-06-23 11:12:30||84.89||84.89||84.89||84.89|12
1655982760000|2022-06-23 11:12:40|84.93|84.9|84.93|84.9|84.95|84.9|84.93|84.9|1171
1655982790000|2022-06-23 11:13:10|84.95|84.91|84.97|84.94|85.01|84.95|84.95|84.91|4057
1655982820000|2022-06-23 11:13:40|84.95|84.92|84.95|84.92|84.95|84.92|84.95|84.9|188
1655982830000|2022-06-23 11:13:50|84.94|84.91|84.92|84.88|84.94|84.91|84.91|84.88|8695
1655982840000|2022-06-23 11:14:00|84.91||84.91||84.91||84.91||0
1655982850000|2022-06-23 11:14:10|84.92||84.92||84.92||84.91||0
1655982860000|2022-06-23 11:14:20|84.91|84.89|84.92|84.88|84.92|84.89|84.91|84.88|0
1655982870000|2022-06-23 11:14:30|84.94|84.89|84.95|84.9|84.95|84.91|84.92|84.88|1153
1655982880000|2022-06-23 11:14:40|84.92|84.91|84.95|84.9|84.95|84.91|84.92|84.89|30
1655982890000|2022-06-23 11:14:50|84.94|84.89|84.95|84.89|84.95|84.91|84.94|84.89|0
1655982900000|2022-06-23 11:15:00|84.94|84.9|84.94|84.89|84.94|84.9|84.94|84.88|0
1655982910000|2022-06-23 11:15:10||84.88||84.89||84.89||84.88|0
1655982930000|2022-06-23 11:15:30||84.88||84.89||84.89||84.88|5011
1655982940000|2022-06-23 11:15:40||84.9||84.9||84.9||84.9|0
1655982950000|2022-06-23 11:15:50||84.91||84.91||84.93||84.91|56
1655982960000|2022-06-23 11:16:00|84.96|84.92|85|84.94|85|84.96|84.96|84.92|141
1655982970000|2022-06-23 11:16:10|84.99||84.99||84.99||84.99||0
1655982980000|2022-06-23 11:16:20|84.98|84.93|84.95|84.9|84.98|84.93|84.93|84.9|0
1655982990000|2022-06-23 11:16:30|84.94||84.94||84.95||84.92||40
1655983000000|2022-06-23 11:16:40|84.95||84.95||84.95||84.95||0
1655983010000|2022-06-23 11:16:50|84.96|84.91|84.96|84.91|84.96|84.91|84.96|84.91|0
1655983020000|2022-06-23 11:17:00|84.97|84.92|84.98|84.93|85|84.95|84.97|84.92|2328
1655983030000|2022-06-23 11:17:10|84.97|84.92|84.98|84.93|84.98|84.93|84.97|84.91|16
1655983040000|2022-06-23 11:17:20|84.97|84.94|84.93|84.9|84.99|84.95|84.93|84.9|18579
1655983060000|2022-06-23 11:17:40|84.94|84.91|84.94|84.91|84.96|84.91|84.94|84.91|1778
1655983080000|2022-06-23 11:18:00|84.95|84.9|84.87|84.82|84.95|84.9|84.86|84.82|19036
1655983090000|2022-06-23 11:18:10||84.81||84.81||84.81||84.81|48
1655983100000|2022-06-23 11:18:20|84.89|84.82|84.89|84.83|84.89|84.85|84.89|84.82|252
1655983110000|2022-06-23 11:18:30|84.88|84.82|84.88|84.82|84.89|84.83|84.86|84.81|1
1655983120000|2022-06-23 11:18:40|84.89|84.83|84.89|84.85|84.89|84.87|84.87|84.83|5162
1655983130000|2022-06-23 11:18:50|84.87|84.84|84.87|84.81|84.87|84.84|84.87|84.81|2480
1655983150000|2022-06-23 11:19:10|84.86|84.8|84.8|84.74|84.86|84.8|84.79|84.74|10882
1655983160000|2022-06-23 11:19:20|84.79|84.75|84.82|84.78|84.84|84.79|84.78|84.74|2684
1655983170000|2022-06-23 11:19:30|84.83|84.79|84.82|84.76|84.89|84.85|84.82|84.76|24949
1655983180000|2022-06-23 11:19:40|84.81|84.77|84.8|84.76|84.82|84.77|84.79|84.76|0
1655983190000|2022-06-23 11:19:50|84.79|84.75|84.78|84.74|84.79|84.75|84.78|84.74|1360
1655983200000|2022-06-23 11:20:00|84.77|84.73|84.76|84.73|84.77|84.73|84.74|84.69|582
1655983210000|2022-06-23 11:20:10|84.75|84.72|84.73|84.68|84.75|84.73|84.73|84.68|7499
1655983220000|2022-06-23 11:20:20|84.75|84.69|84.74|84.68|84.76|84.73|84.74|84.68|50
1655983230000|2022-06-23 11:20:30|84.73||84.72||84.73||84.71||2424
1655983240000|2022-06-23 11:20:40|84.71|84.66|84.72|84.67|84.72|84.67|84.69|84.66|5635
1655983250000|2022-06-23 11:20:50|84.74|84.68|84.8|84.74|84.8|84.75|84.74|84.68|8353
1655983260000|2022-06-23 11:21:00|84.82|84.75|84.83|84.78|84.83|84.79|84.82|84.74|0
1655983270000|2022-06-23 11:21:10|84.85|84.79|84.89|84.84|84.9|84.84|84.85|84.79|14722
1655983280000|2022-06-23 11:21:20|84.9|84.82|84.87|84.82|84.91|84.82|84.87|84.82|0
1655983300000|2022-06-23 11:21:40||84.83||84.83||84.83||84.83|248
1655983320000|2022-06-23 11:22:00|84.89|84.87|84.92|84.88|84.94|84.88|84.89|84.83|4916
1655983330000|2022-06-23 11:22:10|84.93||84.93||84.93||84.93||1500
1655983340000|2022-06-23 11:22:20|84.92||84.92||84.92||84.92||0
1655983350000|2022-06-23 11:22:30|84.91|84.86|84.89|84.83|84.91|84.86|84.87|84.83|1126
1655983360000|2022-06-23 11:22:40|84.88||84.88||84.89||84.88||0
1655983380000|2022-06-23 11:23:00|84.86||84.88||84.89||84.86||1353
1655983390000|2022-06-23 11:23:10|84.87||84.87||84.87||84.87||0
1655983410000|2022-06-23 11:23:30||84.84||84.83||84.84||84.83|0
1655983430000|2022-06-23 11:23:50|||||||||24
1655983440000|2022-06-23 11:24:00|84.86|84.81|84.85|84.81|84.86|84.81|84.85|84.81|4103
1655983450000|2022-06-23 11:24:10|84.83|84.79|84.8|84.75|84.85|84.79|84.79|84.75|6788
1655983460000|2022-06-23 11:24:20|84.81|84.76|84.79|84.74|84.81|84.76|84.78|84.73|11
1655983470000|2022-06-23 11:24:30|84.81|84.75|84.81|84.77|84.81|84.77|84.81|84.75|2792
1655983480000|2022-06-23 11:24:40||84.76||84.76||84.77||84.76|0
1655983490000|2022-06-23 11:24:50|84.8|84.77|84.81|84.76|84.81|84.77|84.8|84.76|949
1655983500000|2022-06-23 11:25:00|84.8|84.78|84.81|84.75|84.81|84.78|84.79|84.75|3636
1655983510000|2022-06-23 11:25:10||84.76||84.76||84.77||84.75|0
1655983520000|2022-06-23 11:25:20||84.77||84.76||84.77||84.76|0
1655983530000|2022-06-23 11:25:30||84.77||84.76||84.77||84.76|0
1655983540000|2022-06-23 11:25:40|84.83|84.77|84.82|84.75|84.85|84.79|84.81|84.75|1929
1655983550000|2022-06-23 11:25:50|84.81|84.76|84.79|84.77|84.81|84.77|84.79|84.74|0
1655983570000|2022-06-23 11:26:10|||||||||10646
1655983600000|2022-06-23 11:26:40|84.81|84.78|84.81|84.78|84.84|84.78|84.81|84.78|14
1655983610000|2022-06-23 11:26:50|84.8|84.77|84.81|84.76|84.81|84.78|84.8|84.75|4635
1655983620000|2022-06-23 11:27:00||84.78||84.78||84.78||84.78|0
1655983640000|2022-06-23 11:27:20|84.8|84.76|84.81|84.77|84.81|84.79|84.8|84.76|4970
1655983650000|2022-06-23 11:27:30||84.76||84.79||84.79||84.76|5852
1655983660000|2022-06-23 11:27:40||84.78||84.78||84.78||84.78|1483
1655983670000|2022-06-23 11:27:50|84.8||84.8||84.8||84.8||0
1655983680000|2022-06-23 11:28:00|84.81|84.79|84.81|84.79|84.81|84.79|84.81|84.79|173
1655983690000|2022-06-23 11:28:10|84.83|84.8|84.86|84.82|84.87|84.82|84.83|84.8|342
1655983700000|2022-06-23 11:28:20||84.81||84.81||84.81||84.81|0
1655983710000|2022-06-23 11:28:30|84.85|84.8|84.79|84.76|84.85|84.8|84.77|84.72|20496
1655983720000|2022-06-23 11:28:40|84.81|84.77|84.83|84.77|84.83|84.78|84.81|84.76|4937
1655983730000|2022-06-23 11:28:50|84.82|84.76|84.81|84.76|84.82|84.76|84.81|84.76|4
1655983740000|2022-06-23 11:29:00|||||||||375
1655983750000|2022-06-23 11:29:10|84.82|84.77|84.85|84.8|84.86|84.82|84.82|84.76|710
1655983760000|2022-06-23 11:29:20|84.86|84.81|84.89|84.85|84.9|84.85|84.86|84.8|582
1655983770000|2022-06-23 11:29:30|84.91|84.86|84.95|84.91|84.95|84.91|84.91|84.86|851
1655983780000|2022-06-23 11:29:40|||||||||581
1655983790000|2022-06-23 11:29:50|84.94|84.89|84.96|84.91|84.97|84.94|84.92|84.89|7172
1655983800000|2022-06-23 11:30:00|84.95|84.89|84.93|84.89|84.96|84.89|84.93|84.88|4185
1655983810000|2022-06-23 11:30:10|84.94||84.94||84.94||84.93||0
1655983820000|2022-06-23 11:30:20|84.93||84.93||84.94||84.93||0
1655983840000|2022-06-23 11:30:40|||||||||100
1655983850000|2022-06-23 11:30:50|84.92|84.87|84.88|84.83|84.92|84.87|84.85|84.83|1681
1655983860000|2022-06-23 11:31:00|84.87||84.88||84.88||84.87||100
1655983870000|2022-06-23 11:31:10|84.87|84.8|84.84|84.8|84.88|84.82|84.84|84.8|15400
1655983880000|2022-06-23 11:31:20|84.86|84.82|84.9|84.86|84.95|84.89|84.86|84.82|4365
1655983890000|2022-06-23 11:31:30|84.89|84.85|84.89|84.84|84.9|84.85|84.88|84.84|200
1655983900000|2022-06-23 11:31:40|84.88||84.9||84.9||84.88||70
1655983910000|2022-06-23 11:31:50|84.89|84.85|84.88|84.84|84.91|84.85|84.88|84.84|0
1655983920000|2022-06-23 11:32:00|84.91|84.85|84.93|84.88|84.98|84.92|84.91|84.85|1618
1655983930000|2022-06-23 11:32:10|84.92|84.87|84.9|84.85|84.93|84.87|84.9|84.85|620
1655983940000|2022-06-23 11:32:20|84.91|84.86|84.91|84.85|84.93|84.87|84.9|84.85|9040
1655983950000|2022-06-23 11:32:30|84.9|84.84|84.9|84.84|84.9|84.84|84.9|84.84|2355
1655983960000|2022-06-23 11:32:40|||||||||112
1655983970000|2022-06-23 11:32:50|84.89||84.89||84.89||84.88||597
1655983980000|2022-06-23 11:33:00|84.88|84.83|84.89|84.83|84.89|84.84|84.83|84.8|26871
1655984000000|2022-06-23 11:33:20|84.88|84.81|84.85|84.83|84.88|84.83|84.85|84.8|17284
1655984010000|2022-06-23 11:33:30|84.84|84.8|84.84|84.8|84.84|84.8|84.84|84.8|3
1655984030000|2022-06-23 11:33:50|84.83|84.78|84.81|84.78|84.83|84.78|84.81|84.78|9804
1655984040000|2022-06-23 11:34:00|||||||||1477
1655984050000|2022-06-23 11:34:10|84.8|84.76|84.76|84.72|84.8|84.76|84.76|84.71|6205
1655984070000|2022-06-23 11:34:30|84.74|84.7|84.72|84.67|84.74|84.7|84.72|84.65|72
1655984080000|2022-06-23 11:34:40|84.71|84.66|84.74|84.69|84.76|84.7|84.7|84.66|21611
1655984090000|2022-06-23 11:34:50||84.68||84.68||84.68||84.68|1
1655984100000|2022-06-23 11:35:00||84.69||84.7||84.7||84.69|0
1655984110000|2022-06-23 11:35:10||84.69||84.7||84.7||84.69|7036
1655984130000|2022-06-23 11:35:30|||||||||245
1655984140000|2022-06-23 11:35:40|84.76|84.71|84.75|84.71|84.77|84.73|84.75|84.71|1695
1655984150000|2022-06-23 11:35:50|84.74|84.69|84.74|84.68|84.75|84.69|84.73|84.67|7970
1655984160000|2022-06-23 11:36:00||84.67||84.68||84.69||84.67|12
1655984170000|2022-06-23 11:36:10|84.73|84.67|84.74|84.68|84.74|84.69|84.72|84.65|172
1655984180000|2022-06-23 11:36:20|84.76|84.69|84.79|84.72|84.79|84.75|84.73|84.69|2810
1655984190000|2022-06-23 11:36:30|84.78|84.73|84.76|84.72|84.78|84.74|84.76|84.72|12083
1655984200000|2022-06-23 11:36:40||84.73||84.73||84.73||84.73|0
1655984230000|2022-06-23 11:37:10|84.78|84.74|84.76|84.73|84.79|84.74|84.76|84.73|5517
1655984240000|2022-06-23 11:37:20|84.75|84.71|84.71|84.64|84.75|84.71|84.71|84.64|39463
1655984250000|2022-06-23 11:37:30|84.7|84.65|84.72|84.66|84.72|84.7|84.69|84.63|5012
1655984260000|2022-06-23 11:37:40|84.71||84.71||84.71||84.71||0
1655984270000|2022-06-23 11:37:50|84.7|84.65|84.69|84.64|84.7|84.65|84.68|84.64|0
1655984290000|2022-06-23 11:38:10|84.68||84.69||84.69||84.68||16188
1655984300000|2022-06-23 11:38:20|84.7|84.65|84.72|84.68|84.72|84.69|84.68|84.65|9485
1655984310000|2022-06-23 11:38:30||84.67||84.66||84.67||84.66|0
1655984320000|2022-06-23 11:38:40||84.67||84.67||84.67||84.66|4
1655984330000|2022-06-23 11:38:50||84.66||84.66||84.66||84.66|30
1655984350000|2022-06-23 11:39:10|84.7|84.65|84.72|84.66|84.72|84.66|84.7|84.64|0
1655984360000|2022-06-23 11:39:20|84.71||84.72||84.72||84.69||1100
1655984370000|2022-06-23 11:39:30|84.71||84.7||84.71||84.7||0
1655984380000|2022-06-23 11:39:40|84.68|84.64|84.68|84.63|84.68|84.64|84.67|84.63|230
1655984400000|2022-06-23 11:40:00|84.69||84.68||84.69||84.67||3281
1655984410000|2022-06-23 11:40:10|84.69||84.67||84.69||84.67||0
1655984420000|2022-06-23 11:40:20|84.66|84.61|84.62|84.56|84.66|84.61|84.62|84.56|3830
1655984430000|2022-06-23 11:40:30|84.63|84.57|84.63|84.57|84.63|84.57|84.63|84.57|0
1655984440000|2022-06-23 11:40:40|84.62|84.58|84.61|84.56|84.62|84.59|84.61|84.56|2000
1655984450000|2022-06-23 11:40:50|84.62|84.57|84.62|84.57|84.63|84.58|84.62|84.56|2000
1655984460000|2022-06-23 11:41:00|84.63|84.56|84.63|84.59|84.66|84.6|84.63|84.56|0
1655984470000|2022-06-23 11:41:10||84.58||84.58||84.58||84.58|20574
1655984480000|2022-06-23 11:41:20|84.62|84.57|84.61|84.57|84.63|84.57|84.61|84.56|110000
1655984490000|2022-06-23 11:41:30|84.63|84.64|84.68|84.62|84.69|84.65|84.63|84.59|30095
1655984500000|2022-06-23 11:41:40|84.69|84.63|84.72|84.67|84.72|84.7|84.65|84.59|68000
1655984520000|2022-06-23 11:42:00|84.71|84.65|84.71|84.63|84.71|84.66|84.71|84.63|0
1655984530000|2022-06-23 11:42:10|84.69|84.61|84.72|84.66|84.72|84.66|84.62|84.56|9061
1655984540000|2022-06-23 11:42:20|84.74|84.67|84.76|84.69|84.77|84.72|84.73|84.67|2916
1655984550000|2022-06-23 11:42:30|84.73|84.68|84.69|84.61|84.73|84.68|84.67|84.61|16401
1655984560000|2022-06-23 11:42:40|84.7|84.62|84.68|84.61|84.7|84.64|84.68|84.61|0
1655984570000|2022-06-23 11:42:50|84.67|84.6|84.63|84.57|84.68|84.6|84.63|84.56|0
1655984580000|2022-06-23 11:43:00|84.64|84.58|84.62|84.56|84.64|84.59|84.62|84.56|0
1655984590000|2022-06-23 11:43:10|84.63|84.57|84.64|84.57|84.67|84.6|84.63|84.57|88
1655984600000|2022-06-23 11:43:20|84.63|84.56|84.61|84.56|84.63|84.56|84.61|84.56|0
1655984610000|2022-06-23 11:43:30|84.6||84.6||84.6||84.6||2254
1655984620000|2022-06-23 11:43:40|84.59|84.57|84.59|84.56|84.59|84.57|84.58|84.56|0
1655984630000|2022-06-23 11:43:50|84.6|84.58|84.57|84.52|84.6|84.58|84.57|84.52|20217
1655984640000|2022-06-23 11:44:00|84.58|84.53|84.57|84.51|84.58|84.53|84.57|84.5|0
1655984650000|2022-06-23 11:44:10|84.58|84.52|84.7|84.63|84.7|84.64|84.58|84.51|17322
1655984660000|2022-06-23 11:44:20|84.71|84.65|84.72|84.66|84.73|84.66|84.69|84.63|0
1655984670000|2022-06-23 11:44:30||84.65||84.65||84.65||84.65|0
1655984680000|2022-06-23 11:44:40|84.73|84.68|84.77|84.71|84.77|84.72|84.73|84.68|0
1655984710000|2022-06-23 11:45:10|84.79|84.72|84.79|84.73|84.81|84.75|84.79|84.71|2708
1655984720000|2022-06-23 11:45:20|84.78|84.74|84.78|84.73|84.78|84.74|84.78|84.73|0
1655984730000|2022-06-23 11:45:30|84.77||84.77||84.78||84.77||0
1655984740000|2022-06-23 11:45:40|84.76|84.71|84.74|84.7|84.77|84.71|84.74|84.68|2424
1655984750000|2022-06-23 11:45:50||84.68||84.69||84.69||84.68|573
1655984760000|2022-06-23 11:46:00||84.7||84.72||84.72||84.7|0
1655984780000|2022-06-23 11:46:20|84.75|84.73|84.75|84.72|84.75|84.73|84.75|84.72|0
1655984800000|2022-06-23 11:46:40|84.74|84.7|84.75|84.69|84.75|84.7|84.74|84.68|604
1655984810000|2022-06-23 11:46:50||84.7||84.7||84.7||84.7|0
1655984820000|2022-06-23 11:47:00|84.74|84.69|84.73|84.69|84.74|84.69|84.73|84.69|0
1655984830000|2022-06-23 11:47:10|||||||||583
1655984840000|2022-06-23 11:47:20|84.71|84.7|84.69|84.65|84.71|84.7|84.69|84.65|1864
1655984850000|2022-06-23 11:47:30||84.63||84.63||84.63||84.62|1195
1655984860000|2022-06-23 11:47:40|84.68|84.62|84.67|84.62|84.68|84.62|84.67|84.61|32499
1655984870000|2022-06-23 11:47:50|84.66|84.61|84.66|84.62|84.66|84.62|84.66|84.59|0
1655984880000|2022-06-23 11:48:00|84.67|84.61|84.68|84.64|84.68|84.65|84.66|84.61|7043
1655984890000|2022-06-23 11:48:10|84.7|84.65|84.71|84.66|84.75|84.7|84.7|84.64|8427
1655984900000|2022-06-23 11:48:20|84.72|84.67|84.75|84.7|84.75|84.71|84.71|84.66|7
1655984910000|2022-06-23 11:48:30|84.72|84.71|84.72|84.69|84.72|84.71|84.71|84.69|20087
1655984930000|2022-06-23 11:48:50|84.74|84.7|84.75|84.7|84.75|84.72|84.74|84.7|3852
1655984940000|2022-06-23 11:49:00|84.74|84.69|84.7|84.64|84.74|84.69|84.7|84.64|16856
1655984950000|2022-06-23 11:49:10|84.72|84.65|84.71|84.65|84.74|84.68|84.7|84.65|6806
1655984970000|2022-06-23 11:49:30|84.7|84.63|84.65|84.6|84.7|84.63|84.63|84.58|2500
1655984980000|2022-06-23 11:49:40|84.66|84.61|84.69|84.63|84.71|84.65|84.66|84.61|28379
1655984990000|2022-06-23 11:49:50|84.7|84.62|84.69|84.63|84.7|84.63|84.68|84.62|5
1655985000000|2022-06-23 11:50:00|84.68|84.62|84.69|84.62|84.7|84.63|84.68|84.62|0
1655985010000|2022-06-23 11:50:10|84.7|84.63|84.71|84.64|84.71|84.64|84.68|84.62|230
1655985020000|2022-06-23 11:50:20|84.69|84.65|84.69|84.65|84.69|84.66|84.69|84.64|1544
1655985030000|2022-06-23 11:50:30||84.64||84.64||84.65||84.64|573
1655985060000|2022-06-23 11:51:00|84.68|84.65|84.8|84.74|84.81|84.74|84.68|84.65|10083
1655985070000|2022-06-23 11:51:10|84.79|84.73|84.79|84.73|84.79|84.73|84.78|84.72|0
1655985090000|2022-06-23 11:51:30|84.78||84.78||84.78||84.78||0
1655985100000|2022-06-23 11:51:40|84.75|84.72|84.72|84.67|84.75|84.72|84.72|84.67|21926
1655985120000|2022-06-23 11:52:00|84.71||84.71||84.71||84.71||0
1655985130000|2022-06-23 11:52:10|84.69|84.68|84.71|84.67|84.72|84.7|84.69|84.67|6717
1655985140000|2022-06-23 11:52:20|84.7||84.7||84.7||84.7||0
1655985150000|2022-06-23 11:52:30|84.72||84.72||84.72||84.71||0
1655985160000|2022-06-23 11:52:40|84.71||84.72||84.72||84.71||0
1655985170000|2022-06-23 11:52:50|84.73|84.68|84.74|84.68|84.74|84.68|84.73|84.67|0
1655985180000|2022-06-23 11:53:00|84.73|84.67|84.74|84.7|84.74|84.7|84.72|84.67|0
1655985190000|2022-06-23 11:53:10|84.72|84.69|84.73|84.68|84.74|84.69|84.72|84.67|6001
1655985200000|2022-06-23 11:53:20|84.74|84.67|84.74|84.69|84.74|84.69|84.74|84.67|0
1655985210000|2022-06-23 11:53:30|||||||||3000
1655985230000|2022-06-23 11:53:50|||||||||4155
1655985240000|2022-06-23 11:54:00|84.73|84.68|84.72|84.67|84.73|84.68|84.72|84.67|0
1655985250000|2022-06-23 11:54:10|84.71|84.66|84.7|84.66|84.71|84.66|84.69|84.66|3484
1655985260000|2022-06-23 11:54:20|84.67|84.65|84.61|84.56|84.67|84.65|84.61|84.56|1862
1655985280000|2022-06-23 11:54:40|||||||||11
1655985300000|2022-06-23 11:55:00|84.6|84.55|84.59|84.57|84.6|84.57|84.57|84.54|33586
1655985310000|2022-06-23 11:55:10|84.6|84.58|84.65|84.61|84.65|84.63|84.6|84.58|6397
1655985340000|2022-06-23 11:55:40|84.64|84.59|84.65|84.61|84.65|84.61|84.64|84.58|8841
1655985350000|2022-06-23 11:55:50|||||||||3526
1655985360000|2022-06-23 11:56:00|||||||||1876
1655985370000|2022-06-23 11:56:10||84.59||84.6||84.6||84.59|0
1655985380000|2022-06-23 11:56:20|84.64|84.59|84.64|84.59|84.64|84.59|84.64|84.59|0
1655985390000|2022-06-23 11:56:30|84.63||84.65||84.65||84.63||28196
1655985400000|2022-06-23 11:56:40||84.6||84.61||84.63||84.6|0
1655985410000|2022-06-23 11:56:50|84.66|84.62|84.67|84.65|84.67|84.66|84.66|84.62|3849
1655985420000|2022-06-23 11:57:00|84.66|84.63|84.67|84.63|84.67|84.63|84.66|84.62|1239
1655985440000|2022-06-23 11:57:20|84.66|84.62|84.65|84.59|84.66|84.62|84.63|84.58|5895
1655985450000|2022-06-23 11:57:30|84.64||84.64||84.64||84.64||0
1655985460000|2022-06-23 11:57:40|84.65|84.6|84.66|84.6|84.67|84.62|84.65|84.6|14
1655985470000|2022-06-23 11:57:50|84.67|84.61|84.66|84.62|84.67|84.63|84.66|84.61|400
1655985480000|2022-06-23 11:58:00||84.61||84.62||84.62||84.61|0
1655985490000|2022-06-23 11:58:10|84.65||84.63||84.65||84.63||0
1655985500000|2022-06-23 11:58:20|84.62|84.59|84.62|84.57|84.62|84.59|84.62|84.57|1
1655985510000|2022-06-23 11:58:30|84.61||84.6||84.61||84.6||0
1655985530000|2022-06-23 11:58:50||84.58||84.57||84.58||84.57|1881
1655985550000|2022-06-23 11:59:10|||||||||1183
1655985570000|2022-06-23 11:59:30|||||||||2460
1655985590000|2022-06-23 11:59:50|84.59||84.59||84.59||84.59||0
1655985600000|2022-06-23 12:00:00|84.58|84.54|84.59|84.55|84.59|84.56|84.54|84.51|30678
1655985610000|2022-06-23 12:00:10|84.6|84.57|84.6|84.56|84.6|84.57|84.59|84.55|12449
1655985620000|2022-06-23 12:00:20||84.57||84.55||84.57||84.55|0
1655985630000|2022-06-23 12:00:30||84.56||84.56||84.57||84.55|113
1655985650000|2022-06-23 12:00:50|||||||||1895
1655985660000|2022-06-23 12:01:00|84.59|84.55|84.54|84.5|84.59|84.55|84.54|84.5|35351
1655985670000|2022-06-23 12:01:10|84.53|84.51|84.54|84.5|84.54|84.52|84.53|84.5|1431
1655985700000|2022-06-23 12:01:40|84.53||84.53||84.53||84.53||750
1655985710000|2022-06-23 12:01:50|84.54|84.53|84.55|84.53|84.58|84.54|84.54|84.51|14230
1655985740000|2022-06-23 12:02:20||84.54||84.54||84.54||84.54|11
1655985750000|2022-06-23 12:02:30|84.56|84.55|84.59|84.56|84.59|84.56|84.56|84.54|9009
1655985760000|2022-06-23 12:02:40||84.55||84.55||84.55||84.55|0
1655985780000|2022-06-23 12:03:00|||||||||52
1655985790000|2022-06-23 12:03:10|84.58|84.54|84.58|84.55|84.58|84.55|84.55|84.53|12285
1655985800000|2022-06-23 12:03:20|84.59|84.57|84.7|84.66|84.75|84.69|84.58|84.53|51413
1655985810000|2022-06-23 12:03:30|84.71|84.68|84.71|84.68|84.71|84.69|84.7|84.68|0
1655985820000|2022-06-23 12:03:40|84.7|84.69|84.7|84.66|84.7|84.69|84.7|84.66|2102
1655985830000|2022-06-23 12:03:50|84.69||84.7||84.7||84.69||0
1655985840000|2022-06-23 12:04:00|84.69|84.65|84.67|84.63|84.69|84.65|84.65|84.63|7886
1655985850000|2022-06-23 12:04:10|84.68||84.65||84.68||84.65||0
1655985860000|2022-06-23 12:04:20|84.64|84.61|84.64|84.61|84.64|84.61|84.64|84.61|1628
1655985880000|2022-06-23 12:04:40|||||||||552
1655985890000|2022-06-23 12:04:50|84.63|84.59|84.6|84.57|84.63|84.59|84.59|84.57|49481
1655985900000|2022-06-23 12:05:00|84.61||84.6||84.61||84.6||0
1655985910000|2022-06-23 12:05:10|84.59|84.58|84.6|84.57|84.6|84.58|84.59|84.57|1086
1655985940000|2022-06-23 12:05:40|84.59|84.55|84.57|84.54|84.59|84.55|84.57|84.52|10333
1655985950000|2022-06-23 12:05:50|84.56|84.53|84.56|84.52|84.56|84.54|84.56|84.52|25
1655985970000|2022-06-23 12:06:10|84.55|84.5|84.55|84.5|84.55|84.5|84.52|84.5|18120
1655985980000|2022-06-23 12:06:20|84.54|84.48|84.45|84.42|84.54|84.48|84.42|84.4|41644
1655985990000|2022-06-23 12:06:30|84.44|84.41|84.44|84.4|84.44|84.41|84.44|84.4|0
1655986000000|2022-06-23 12:06:40|84.45|84.42|84.44|84.4|84.47|84.43|84.44|84.4|9742
1655986010000|2022-06-23 12:06:50|84.45||84.45||84.45||84.45||0
1655986020000|2022-06-23 12:07:00|84.43||84.43||84.45||84.43||32
1655986040000|2022-06-23 12:07:20|||||||||2090
1655986070000|2022-06-23 12:07:50|84.45|84.44|84.49|84.46|84.49|84.46|84.45|84.44|4506
1655986080000|2022-06-23 12:08:00|84.51|84.48|84.53|84.48|84.53|84.49|84.51|84.48|2736
1655986090000|2022-06-23 12:08:10|84.52||84.53||84.53||84.52||0
1655986100000|2022-06-23 12:08:20|84.52||84.53||84.53||84.52||0
1655986110000|2022-06-23 12:08:30|84.52||84.53||84.53||84.52||5000
1655986120000|2022-06-23 12:08:40||84.49||84.5||84.5||84.49|505
1655986130000|2022-06-23 12:08:50||84.49||84.48||84.49||84.48|0
1655986140000|2022-06-23 12:09:00|84.52||84.52||84.52||84.52||0
1655986150000|2022-06-23 12:09:10|84.53|84.49|84.53|84.48|84.53|84.49|84.53|84.48|117
1655986160000|2022-06-23 12:09:20||84.49||84.48||84.5||84.48|0
1655986170000|2022-06-23 12:09:30|84.52||84.52||84.52||84.52||0
1655986180000|2022-06-23 12:09:40||84.49||84.49||84.49||84.49|0
1655986190000|2022-06-23 12:09:50|||||||||3000
1655986200000|2022-06-23 12:10:00|84.51|84.48|84.46|84.45|84.51|84.48|84.46|84.45|11535
1655986210000|2022-06-23 12:10:10|84.45|84.44|84.44|84.4|84.45|84.44|84.44|84.4|12519
1655986220000|2022-06-23 12:10:20||84.41||84.4||84.41||84.4|55
1655986230000|2022-06-23 12:10:30|84.43||84.41||84.43||84.41||18650
1655986240000|2022-06-23 12:10:40|84.4|84.37|84.4|84.36|84.4|84.37|84.4|84.36|3038
1655986250000|2022-06-23 12:10:50|84.39|84.35|84.36|84.32|84.42|84.38|84.36|84.32|9623
1655986260000|2022-06-23 12:11:00|84.38|84.33|84.39|84.33|84.39|84.33|84.38|84.33|0
1655986270000|2022-06-23 12:11:10|84.37|84.32|84.36|84.32|84.37|84.32|84.36|84.32|0
1655986280000|2022-06-23 12:11:20||84.34||84.32||84.34||84.32|0
1655986290000|2022-06-23 12:11:30|84.34|84.31|84.35|84.31|84.35|84.31|84.34|84.31|2850
1655986300000|2022-06-23 12:11:40|84.34|84.29|84.32|84.28|84.34|84.29|84.32|84.28|4427
1655986320000|2022-06-23 12:12:00|84.3|84.29|84.32|84.28|84.32|84.29|84.3|84.28|12189
1655986330000|2022-06-23 12:12:10|84.31||84.31||84.31||84.3||0
1655986340000|2022-06-23 12:12:20|||||||||3
1655986350000|2022-06-23 12:12:30|84.33|84.29|84.35|84.3|84.36|84.32|84.31|84.28|11504
1655986360000|2022-06-23 12:12:40|84.36|84.31|84.37|84.33|84.37|84.35|84.35|84.3|7936
1655986370000|2022-06-23 12:12:50||84.32||84.33||84.33||84.32|0
1655986380000|2022-06-23 12:13:00|84.36||84.36||84.36||84.36||0
1655986390000|2022-06-23 12:13:10|84.37|84.34|84.37|84.34|84.37|84.34|84.37|84.34|5283
1655986400000|2022-06-23 12:13:20||84.33||84.33||84.33||84.33|0
1655986450000|2022-06-23 12:14:10|84.35|84.32|84.37|84.33|84.37|84.33|84.35|84.31|11292
1655986460000|2022-06-23 12:14:20|||||||||5000
1655986470000|2022-06-23 12:14:30|84.38|84.34|84.42|84.37|84.42|84.39|84.38|84.34|8794
1655986480000|2022-06-23 12:14:40||84.38||84.38||84.38||84.38|0
1655986490000|2022-06-23 12:14:50||84.39||84.39||84.39||84.39|0
1655986500000|2022-06-23 12:15:00|84.44|84.4|84.48|84.43|84.49|84.44|84.44|84.4|2112
1655986510000|2022-06-23 12:15:10|84.47|84.42|84.45|84.42|84.47|84.42|84.45|84.42|0
1655986520000|2022-06-23 12:15:20|84.46||84.46||84.47||84.46||0
1655986530000|2022-06-23 12:15:30|84.47|84.43|84.47|84.43|84.47|84.43|84.47|84.43|0
1655986550000|2022-06-23 12:15:50|84.46||84.46||84.46||84.46||5
1655986560000|2022-06-23 12:16:00||84.42||84.42||84.42||84.42|593
1655986570000|2022-06-23 12:16:10|84.48|84.43|84.47|84.42|84.49|84.45|84.46|84.42|4320
1655986580000|2022-06-23 12:16:20|84.48|84.43|84.47|84.42|84.48|84.43|84.47|84.42|0
1655986590000|2022-06-23 12:16:30|84.48|84.44|84.47|84.42|84.48|84.44|84.47|84.42|2500
1655986600000|2022-06-23 12:16:40|84.48|84.44|84.48|84.44|84.5|84.44|84.48|84.44|1500
1655986610000|2022-06-23 12:16:50|||||||||1500
1655986650000|2022-06-23 12:17:30|||||||||3
1655986690000|2022-06-23 12:18:10|84.47|84.42|84.44|84.39|84.47|84.43|84.4|84.35|12584
1655986700000|2022-06-23 12:18:20|84.43|84.38|84.45|84.42|84.46|84.42|84.4|84.35|20492
1655986710000|2022-06-23 12:18:30|84.46||84.46||84.46||84.46||1763
1655986740000|2022-06-23 12:19:00|84.48|84.44|84.48|84.43|84.5|84.46|84.48|84.43|482
1655986750000|2022-06-23 12:19:10|84.49|84.44|84.49|84.44|84.49|84.45|84.49|84.44|0
1655986760000|2022-06-23 12:19:20||84.46||84.44||84.46||84.44|0
1655986770000|2022-06-23 12:19:30|84.48|84.43|84.49|84.44|84.49|84.44|84.48|84.43|3
1655986790000|2022-06-23 12:19:50|84.48|84.43|84.47|84.43|84.48|84.43|84.47|84.43|356
1655986800000|2022-06-23 12:20:00|84.48||84.48||84.48||84.48||1567
1655986810000|2022-06-23 12:20:10|84.47|84.41|84.41|84.38|84.47|84.41|84.41|84.38|7870
1655986820000|2022-06-23 12:20:20|84.42|84.36|84.39|84.36|84.42|84.36|84.39|84.36|0
1655986860000|2022-06-23 12:21:00|84.38|84.34|84.34|84.31|84.38|84.34|84.34|84.31|4365
1655986870000|2022-06-23 12:21:10|||||||||113
1655986880000|2022-06-23 12:21:20|84.35|84.32|84.38|84.33|84.38|84.34|84.35|84.31|6797
1655986900000|2022-06-23 12:21:40|84.37|84.34|84.35|84.31|84.37|84.34|84.35|84.31|3
1655986910000|2022-06-23 12:21:50|84.36|84.32|84.36|84.31|84.37|84.32|84.35|84.3|593
1655986920000|2022-06-23 12:22:00|84.35|84.29|84.31|84.27|84.35|84.29|84.31|84.27|64
1655986930000|2022-06-23 12:22:10|84.32|84.28|84.33|84.28|84.33|84.28|84.32|84.28|4948
1655986940000|2022-06-23 12:22:20|84.34|84.3|84.37|84.32|84.37|84.34|84.34|84.3|2
1655986950000|2022-06-23 12:22:30||84.33||84.33||84.35||84.32|0
1655986970000|2022-06-23 12:22:50||84.34||84.35||84.35||84.33|0
1655986980000|2022-06-23 12:23:00|84.39|84.36|84.4|84.35|84.43|84.37|84.39|84.35|1330
1655986990000|2022-06-23 12:23:10|84.39||84.39||84.39||84.39||3500
1655987000000|2022-06-23 12:23:20|84.4|84.37|84.42|84.38|84.42|84.38|84.4|84.37|859
1655987010000|2022-06-23 12:23:30|84.43|84.39|84.43|84.4|84.44|84.4|84.43|84.39|0
1655987030000|2022-06-23 12:23:50|84.44|84.39|84.42|84.38|84.44|84.39|84.41|84.37|0
1655987040000|2022-06-23 12:24:00||84.4||84.38||84.4||84.38|593
1655987050000|2022-06-23 12:24:10|84.41||84.41||84.41||84.41||0
1655987070000|2022-06-23 12:24:30|||||||||11777
1655987080000|2022-06-23 12:24:40|84.43|84.39|84.44|84.39|84.45|84.44|84.43|84.39|22045
1655987090000|2022-06-23 12:24:50|84.4|84.4|84.38|84.35|84.44|84.4|84.38|84.33|1617
1655987100000|2022-06-23 12:25:00|84.39||84.4||84.4||84.39||2
1655987110000|2022-06-23 12:25:10|84.38||84.38||84.38||84.38||0
1655987120000|2022-06-23 12:25:20|84.37|84.33|84.35|84.31|84.37|84.33|84.35|84.3|7168
1655987130000|2022-06-23 12:25:30||84.32||84.31||84.32||84.3|360
1655987150000|2022-06-23 12:25:50|84.34|84.32|84.34|84.31|84.34|84.32|84.34|84.31|1393
1655987200000|2022-06-23 12:26:40|84.33|84.3|84.32|84.27|84.33|84.3|84.31|84.27|3473
1655987210000|2022-06-23 12:26:50|84.31||84.31||84.31||84.31||0
1655987220000|2022-06-23 12:27:00|84.3||84.3||84.3||84.3||0
1655987250000|2022-06-23 12:27:30|84.32|84.28|84.33|84.29|84.34|84.29|84.3|84.28|6591
1655987260000|2022-06-23 12:27:40|84.32|84.3|84.33|84.3|84.33|84.3|84.32|84.3|6887
1655987270000|2022-06-23 12:27:50|84.31|84.28|84.31|84.28|84.31|84.28|84.31|84.28|3
1655987280000|2022-06-23 12:28:00|||||||||4
1655987300000|2022-06-23 12:28:20|||||||||580
1655987320000|2022-06-23 12:28:40|||||||||1048
1655987350000|2022-06-23 12:29:10|84.3|84.27|84.25|84.21|84.3|84.27|84.25|84.21|7311
1655987370000|2022-06-23 12:29:30|||||||||1781
1655987380000|2022-06-23 12:29:40|||||||||1177
1655987390000|2022-06-23 12:29:50|84.27|84.23|84.3|84.26|84.3|84.26|84.27|84.23|21711
1655987450000|2022-06-23 12:30:50|84.28|84.25|84.28|84.25|84.28|84.25|84.28|84.25|0
1655987470000|2022-06-23 12:31:10|||||||||119
1655987480000|2022-06-23 12:31:20|||||||||8251
1655987490000|2022-06-23 12:31:30|84.3|84.26|84.27|84.25|84.3|84.26|84.27|84.25|6445
1655987500000|2022-06-23 12:31:40|84.26|84.23|84.24|84.19|84.26|84.25|84.21|84.18|20558
1655987510000|2022-06-23 12:31:50||84.21||84.21||84.21||84.21|9
1655987520000|2022-06-23 12:32:00|84.23|84.19|84.21|84.18|84.23|84.19|84.21|84.18|5
1655987530000|2022-06-23 12:32:10|84.22||84.21||84.22||84.21||0
1655987540000|2022-06-23 12:32:20|84.22||84.21||84.22||84.21||0
1655987560000|2022-06-23 12:32:40|84.2|84.17|84.18|84.14|84.2|84.17|84.17|84.13|3362
1655987570000|2022-06-23 12:32:50|84.17|84.13|84.17|84.13|84.17|84.13|84.17|84.11|0
1655987580000|2022-06-23 12:33:00|84.16|84.12|84.12|84.1|84.16|84.12|84.11|84.09|1985
1655987590000|2022-06-23 12:33:10|84.13|84.09|84.12|84.09|84.14|84.13|84.12|84.09|3873
1655987600000|2022-06-23 12:33:20|84.11|84.08|84.12|84.08|84.12|84.08|84.1|84.06|4656
1655987610000|2022-06-23 12:33:30||84.09||84.09||84.09||84.09|0
1655987620000|2022-06-23 12:33:40|84.14|84.1|84.14|84.11|84.14|84.11|84.14|84.1|2708
1655987630000|2022-06-23 12:33:50||84.12||84.11||84.12||84.11|80
1655987650000|2022-06-23 12:34:10|84.13||84.14||84.14||84.13||0
1655987660000|2022-06-23 12:34:20|84.13|84.1|84.09|84.05|84.13|84.1|84.09|84.05|6196
1655987670000|2022-06-23 12:34:30|84.08||84.08||84.09||84.08||5
1655987680000|2022-06-23 12:34:40|84.07|84.03|84.07|84.03|84.08|84.03|84.06|84.03|124
1655987690000|2022-06-23 12:34:50|84.08|84.04|84.07|84.04|84.08|84.05|84.07|84.04|2130
1655987700000|2022-06-23 12:35:00|84.08|84.05|84.09|84.05|84.09|84.07|84.08|84.04|4397
1655987710000|2022-06-23 12:35:10|||||||||10000
1655987720000|2022-06-23 12:35:20||84.04||84.06||84.06||84.04|0
1655987740000|2022-06-23 12:35:40|84.1|84.07|84.16|84.12|84.19|84.14|84.1|84.07|13980
1655987760000|2022-06-23 12:36:00|84.14|84.11|84.16|84.12|84.16|84.12|84.13|84.11|2980
1655987770000|2022-06-23 12:36:10|84.13|84.11|84.16|84.12|84.16|84.12|84.13|84.11|989
1655987780000|2022-06-23 12:36:20|84.17|84.13|84.18|84.14|84.18|84.14|84.17|84.13|0
1655987790000|2022-06-23 12:36:30||84.13||84.14||84.15||84.12|591
1655987800000|2022-06-23 12:36:40|84.16|84.13|84.15|84.13|84.18|84.13|84.15|84.13|0
1655987820000|2022-06-23 12:37:00|84.13|84.11|84.08|84.04|84.13|84.11|84.08|84.04|2482
1655987840000|2022-06-23 12:37:20|||||||||3730
1655987850000|2022-06-23 12:37:30|84.1|84.05|84.1|84.04|84.1|84.05|84.1|84.04|0
1655987860000|2022-06-23 12:37:40|84.11|84.05|84.15|84.1|84.15|84.11|84.11|84.05|47695
1655987870000|2022-06-23 12:37:50||84.11||84.11||84.11||84.11|0
1655987910000|2022-06-23 12:38:30||84.12||84.11||84.12||84.11|27
1655987960000|2022-06-23 12:39:20|84.14|84.09|84.11|84.08|84.14|84.09|84.11|84.08|1532
1655987970000|2022-06-23 12:39:30|84.14|84.09|84.15|84.11|84.15|84.13|84.14|84.09|15625
1655987990000|2022-06-23 12:39:50|84.14|84.1|84.09|84.04|84.14|84.1|84.07|84.04|16479
1655988000000|2022-06-23 12:40:00|84.06||84.08||84.09||84.06||100000
1655988010000|2022-06-23 12:40:10|84.09|84.05|84.09|84.05|84.09|84.06|84.09|84.04|0
1655988020000|2022-06-23 12:40:20|84.08|84.06|84.08|84.04|84.08|84.06|84.08|84.04|3
1655988030000|2022-06-23 12:40:30|84.09|84.05|84.1|84.05|84.19|84.18|84.09|84.05|18162
1655988040000|2022-06-23 12:40:40|84.11|84.07|84.12|84.07|84.12|84.07|84.1|84.05|0
1655988050000|2022-06-23 12:40:50|84.11|84.06|84.11|84.05|84.11|84.06|84.11|84.05|0
1655988060000|2022-06-23 12:41:00|84.12|84.06|84.12|84.08|84.12|84.08|84.12|84.06|0
1655988070000|2022-06-23 12:41:10|84.13|84.09|84.13|84.08|84.13|84.1|84.12|84.08|0
1655988080000|2022-06-23 12:41:20|84.11||84.13||84.13||84.11||0
1655988090000|2022-06-23 12:41:30|84.12||84.13||84.13||84.12||280
1655988110000|2022-06-23 12:41:50|||||||||80
1655988120000|2022-06-23 12:42:00|84.12||84.13||84.13||84.12||0
1655988130000|2022-06-23 12:42:10|84.12|84.09|84.1|84.08|84.12|84.09|84.1|84.06|1185
1655988150000|2022-06-23 12:42:30|84.09|84.06|84.09|84.04|84.09|84.06|84.07|84.04|2363
1655988160000|2022-06-23 12:42:40|84.1|84.05|84.09|84.04|84.1|84.05|84.09|84.04|2
1655988170000|2022-06-23 12:42:50|84.1|84.05|84.12|84.1|84.12|84.1|84.1|84.05|12929
1655988180000|2022-06-23 12:43:00|84.13|84.11|84.13|84.08|84.16|84.11|84.13|84.08|15510
1655988190000|2022-06-23 12:43:10|84.14|84.1|84.15|84.11|84.15|84.11|84.14|84.1|113072
1655988200000|2022-06-23 12:43:20|84.14|84.1|84.13|84.1|84.14|84.1|84.13|84.08|2559
1655988210000|2022-06-23 12:43:30|84.15|84.09|84.15|84.1|84.17|84.13|84.15|84.09|13710
1655988220000|2022-06-23 12:43:40|84.16|84.09|84.15|84.11|84.16|84.11|84.11|84.09|0
1655988230000|2022-06-23 12:43:50|84.13||84.13||84.15||84.13||50
1655988240000|2022-06-23 12:44:00|84.15|84.12|84.15|84.12|84.16|84.13|84.14|84.11|24024
1655988250000|2022-06-23 12:44:10|84.13|84.11|84.15|84.11|84.15|84.12|84.13|84.11|0
1655988260000|2022-06-23 12:44:20|84.14||84.15||84.15||84.14||0
1655988270000|2022-06-23 12:44:30|84.14||84.14||84.15||84.14||0
1655988280000|2022-06-23 12:44:40|84.15||84.15||84.15||84.15||0
1655988300000|2022-06-23 12:45:00|84.14||84.15||84.15||84.14||3353
1655988310000|2022-06-23 12:45:10||84.12||84.12||84.14||84.12|0
1655988320000|2022-06-23 12:45:20||84.11||84.12||84.12||84.11|0
1655988330000|2022-06-23 12:45:30|84.16|84.13|84.16|84.13|84.18|84.15|84.14|84.13|8857
1655988340000|2022-06-23 12:45:40|84.18|84.15|84.18|84.13|84.18|84.15|84.18|84.13|820
1655988350000|2022-06-23 12:45:50|84.16||84.16||84.16||84.16||0
1655988360000|2022-06-23 12:46:00||84.14||84.13||84.14||84.13|0
1655988370000|2022-06-23 12:46:10|84.18|84.14|84.18|84.16|84.18|84.16|84.18|84.14|6
1655988380000|2022-06-23 12:46:20|84.17|84.15|84.18|84.15|84.18|84.16|84.17|84.15|3000
1655988390000|2022-06-23 12:46:30|||||||||3
1655988400000|2022-06-23 12:46:40|84.17||84.17||84.17||84.17||0
1655988440000|2022-06-23 12:47:20|||||||||2360
1655988450000|2022-06-23 12:47:30||84.14||84.13||84.14||84.13|4727
1655988470000|2022-06-23 12:47:50|84.18|84.14|84.17|84.16|84.18|84.16|84.17|84.14|5005
1655988480000|2022-06-23 12:48:00|84.18|84.17|84.13|84.11|84.2|84.18|84.13|84.11|15571
1655988490000|2022-06-23 12:48:10|84.11|84.09|84.13|84.08|84.13|84.09|84.1|84.06|5515
1655988500000|2022-06-23 12:48:20|84.11|84.07|84.11|84.06|84.13|84.08|84.11|84.06|0
1655988520000|2022-06-23 12:48:40|84.09|84.05|84.09|84.05|84.09|84.05|84.09|84.04|0
1655988530000|2022-06-23 12:48:50||84.04||84.04||84.04||84.04|0
1655988540000|2022-06-23 12:49:00|||||||||2288
1655988560000|2022-06-23 12:49:20|||||||||2000
1655988580000|2022-06-23 12:49:40|84.08|84.05|84.06|84.02|84.09|84.05|84.05|84.02|12446
1655988600000|2022-06-23 12:50:00|84.05||84.05||84.05||84.05||2
1655988610000|2022-06-23 12:50:10|||||||||231
1655988620000|2022-06-23 12:50:20|84.04|84.01|84.03|84.01|84.04|84.01|84.03|84.01|3009
1655988640000|2022-06-23 12:50:40||84.02||84.01||84.02||84.01|0
1655988650000|2022-06-23 12:50:50|||||||||147
1655988680000|2022-06-23 12:51:20|||||||||96
1655988710000|2022-06-23 12:51:50|84.04|84.02|84.03|84.01|84.04|84.02|84.03|84.01|7585
1655988720000|2022-06-23 12:52:00|84.04|84.02|84.05|84.02|84.05|84.03|84.03|84.01|8463
1655988730000|2022-06-23 12:52:10|||||||||49
1655988760000|2022-06-23 12:52:40|84.08|84.03|84.07|84.03|84.08|84.04|84.05|84.02|2165
1655988780000|2022-06-23 12:53:00|84.06|84.02|84.04|84.01|84.06|84.02|84.02|84.01|4354
1655988820000|2022-06-23 12:53:40|84.03|84|83.96|83.9|84.03|84|83.93|83.9|89632
1655988830000|2022-06-23 12:53:50|83.94|83.91|83.91|83.88|83.94|83.92|83.9|83.86|20509
1655988840000|2022-06-23 12:54:00|83.9|83.87|83.9|83.87|83.9|83.87|83.9|83.87|21558
1655988850000|2022-06-23 12:54:10|83.89|83.85|83.88|83.85|83.89|83.85|83.88|83.85|1570
1655988860000|2022-06-23 12:54:20|83.89|83.86|83.87|83.85|83.89|83.86|83.87|83.85|0
1655988870000|2022-06-23 12:54:30|83.86|83.83|83.88|83.83|83.88|83.84|83.82|83.79|36086
1655988880000|2022-06-23 12:54:40|83.87|83.82|83.82|83.79|83.87|83.82|83.82|83.79|10698
1655988890000|2022-06-23 12:54:50|83.81|83.76|83.81|83.77|83.81|83.78|83.77|83.72|13446
1655988900000|2022-06-23 12:55:00|83.8|83.76|83.78|83.73|83.8|83.76|83.78|83.73|1129
1655988910000|2022-06-23 12:55:10|83.77|83.72|83.75|83.69|83.78|83.72|83.73|83.69|2369
1655988920000|2022-06-23 12:55:20|83.74|83.7|83.75|83.71|83.75|83.72|83.73|83.69|0
1655988930000|2022-06-23 12:55:30|83.74|83.7|83.72|83.66|83.74|83.7|83.7|83.65|21488
1655988940000|2022-06-23 12:55:40|83.71|83.67|83.71|83.67|83.72|83.67|83.69|83.66|7297
1655988950000|2022-06-23 12:55:50|83.7|83.66|83.69|83.66|83.7|83.66|83.69|83.66|55
1655988960000|2022-06-23 12:56:00||83.65||83.66||83.66||83.65|3483
1655988970000|2022-06-23 12:56:10|||||||||2412
1655988980000|2022-06-23 12:56:20|83.71|83.67|83.71|83.66|83.75|83.68|83.68|83.66|21566
1655988990000|2022-06-23 12:56:30|83.7||83.7||83.7||83.7||19
1655989000000|2022-06-23 12:56:40|83.69||83.7||83.7||83.69||5952
1655989010000|2022-06-23 12:56:50|83.69|83.67|83.7|83.67|83.71|83.67|83.69|83.67|4946
1655989030000|2022-06-23 12:57:10|||||||||5000
1655989040000|2022-06-23 12:57:20|83.69|83.65|83.66|83.6|83.7|83.65|83.65|83.6|32818
1655989050000|2022-06-23 12:57:30|83.64||83.64||83.64||83.64||0
1655989060000|2022-06-23 12:57:40|83.63||83.63||83.63||83.63||0
1655989070000|2022-06-23 12:57:50|83.62|83.58|83.6|83.56|83.63|83.58|83.59|83.56|6933
1655989080000|2022-06-23 12:58:00|83.59|83.54|83.56|83.53|83.59|83.54|83.56|83.53|27346
1655989090000|2022-06-23 12:58:10|83.54|83.51|83.54|83.5|83.54|83.51|83.54|83.5|3914
1655989100000|2022-06-23 12:58:20|83.53|83.48|83.52|83.47|83.54|83.48|83.51|83.46|1338
1655989110000|2022-06-23 12:58:30|83.51|83.46|83.5|83.46|83.51|83.46|83.5|83.44|7566
1655989120000|2022-06-23 12:58:40|83.51|83.47|83.52|83.51|83.54|83.51|83.51|83.47|16192
1655989130000|2022-06-23 12:58:50|83.51|83.49|83.5|83.45|83.51|83.49|83.5|83.43|3274
1655989150000|2022-06-23 12:59:10|83.48|83.43|83.43|83.38|83.49|83.43|83.43|83.38|1819
1655989160000|2022-06-23 12:59:20|83.42||83.42||83.43||83.42||5
1655989190000|2022-06-23 12:59:50|83.4|83.37|83.43|83.37|83.43|83.38|83.37|83.32|30110
1655989200000|2022-06-23 13:00:00||83.36||83.36||83.37||83.36|600
1655989220000|2022-06-23 13:00:20|83.42|83.37|83.54|83.5|83.54|83.5|83.42|83.37|15753
1655989240000|2022-06-23 13:00:40|83.53|83.47|83.51|83.48|83.54|83.48|83.51|83.44|4975
1655989250000|2022-06-23 13:00:50|83.48|83.45|83.48|83.44|83.48|83.45|83.48|83.44|1165
1655989260000|2022-06-23 13:01:00|83.47|83.41|83.42|83.37|83.47|83.41|83.42|83.37|466
1655989270000|2022-06-23 13:01:10|83.43|83.38|83.42|83.37|83.43|83.38|83.4|83.37|110
1655989280000|2022-06-23 13:01:20|83.4|83.34|83.38|83.33|83.4|83.34|83.35|83.29|9188
1655989290000|2022-06-23 13:01:30|83.37|83.32|83.36|83.29|83.37|83.32|83.34|83.28|600
1655989300000|2022-06-23 13:01:40|83.34|83.3|83.34|83.27|83.36|83.3|83.32|83.25|0
1655989310000|2022-06-23 13:01:50|83.32|83.26|83.34|83.28|83.34|83.28|83.32|83.26|0
1655989320000|2022-06-23 13:02:00|83.32|83.27|83.29|83.25|83.32|83.27|83.28|83.24|11571
1655989330000|2022-06-23 13:02:10|83.27|83.24|83.27|83.2|83.27|83.24|83.27|83.2|755
1655989340000|2022-06-23 13:02:20|83.26|83.19|83.25|83.18|83.27|83.2|83.24|83.17|5967
1655989350000|2022-06-23 13:02:30|83.23|83.19|83.25|83.2|83.25|83.22|83.23|83.19|7837
1655989360000|2022-06-23 13:02:40||83.19||83.18||83.21||83.18|0
1655989370000|2022-06-23 13:02:50||83.19||83.18||83.19||83.18|1111
1655989380000|2022-06-23 13:03:00|83.24||83.24||83.24||83.24||5
1655989390000|2022-06-23 13:03:10|83.25|83.19|83.25|83.2|83.25|83.22|83.24|83.19|26728
1655989400000|2022-06-23 13:03:20|83.26|83.21|83.26|83.21|83.26|83.23|83.26|83.2|5529
1655989410000|2022-06-23 13:03:30|83.28|83.22|83.29|83.26|83.29|83.27|83.28|83.22|1489
1655989420000|2022-06-23 13:03:40|83.3|83.27|83.31|83.26|83.34|83.28|83.3|83.26|2043
1655989430000|2022-06-23 13:03:50|83.3||83.3||83.3||83.28||5000
1655989440000|2022-06-23 13:04:00|83.28||83.28||83.28||83.28||32875
1655989460000|2022-06-23 13:04:20|||||||||356
1655989470000|2022-06-23 13:04:30|||||||||4694
1655989480000|2022-06-23 13:04:40|83.27|83.24|83.26|83.2|83.27|83.24|83.24|83.18|12807
1655989490000|2022-06-23 13:04:50|83.25||83.26||83.26||83.25||0
1655989500000|2022-06-23 13:05:00|83.25||83.25||83.25||83.25||5968
1655989510000|2022-06-23 13:05:10|83.24|83.17|83.23|83.17|83.24|83.19|83.21|83.14|1770
1655989520000|2022-06-23 13:05:20|83.22|83.18|83.19|83.13|83.23|83.18|83.19|83.12|0
1655989530000|2022-06-23 13:05:30|83.18|83.14|83.16|83.11|83.18|83.15|83.16|83.11|11912
1655989540000|2022-06-23 13:05:40|||||||||3000
1655989560000|2022-06-23 13:06:00|||||||||6444
1655989570000|2022-06-23 13:06:10|83.15|83.12|83.15|83.11|83.15|83.12|83.15|83.11|5206
1655989580000|2022-06-23 13:06:20|||||||||1431
1655989590000|2022-06-23 13:06:30|83.14||83.14||83.14||83.14||7280
1655989600000|2022-06-23 13:06:40|83.13||83.13||83.13||83.13||0
1655989610000|2022-06-23 13:06:50|83.14|83.12|83.15|83.11|83.18|83.14|83.13|83.11|14675
1655989620000|2022-06-23 13:07:00|83.18|83.13|83.2|83.15|83.22|83.18|83.16|83.13|8176
1655989630000|2022-06-23 13:07:10|83.18|83.12|83.17|83.11|83.2|83.12|83.17|83.11|1226
1655989640000|2022-06-23 13:07:20|83.18|83.12|83.2|83.13|83.21|83.14|83.18|83.12|105
1655989650000|2022-06-23 13:07:30|83.19|83.14|83.21|83.14|83.21|83.15|83.17|83.11|24816
1655989660000|2022-06-23 13:07:40|83.2|83.15|83.18|83.13|83.21|83.15|83.18|83.11|5
1655989670000|2022-06-23 13:07:50|83.2|83.14|83.21|83.14|83.21|83.16|83.2|83.13|2500
1655989680000|2022-06-23 13:08:00|83.18|83.13|83.15|83.08|83.18|83.13|83.15|83.08|405
1655989690000|2022-06-23 13:08:10|83.14|83.09|83.15|83.1|83.15|83.1|83.14|83.09|0
1655989700000|2022-06-23 13:08:20|83.14|83.09|83.15|83.09|83.15|83.09|83.14|83.09|6026
1655989710000|2022-06-23 13:08:30||83.08||83.09||83.09||83.08|1174
1655989720000|2022-06-23 13:08:40|83.17|83.1|83.17|83.12|83.17|83.12|83.17|83.1|0
1655989730000|2022-06-23 13:08:50|83.2|83.13|83.23|83.16|83.23|83.18|83.2|83.12|6684
1655989740000|2022-06-23 13:09:00|83.22|83.17|83.21|83.15|83.23|83.17|83.21|83.15|651
1655989750000|2022-06-23 13:09:10|83.23|83.16|83.21|83.17|83.23|83.17|83.21|83.15|100
1655989760000|2022-06-23 13:09:20||83.18||83.17||83.18||83.17|0
1655989780000|2022-06-23 13:09:40|||||||||1288
1655989790000|2022-06-23 13:09:50|83.2|83.18|83.19|83.16|83.2|83.18|83.19|83.15|20384
1655989800000|2022-06-23 13:10:00|83.18|83.15|83.19|83.13|83.19|83.15|83.16|83.13|6969
1655989810000|2022-06-23 13:10:10||83.14||83.13||83.14||83.13|0
1655989820000|2022-06-23 13:10:20||83.14||83.13||83.14||83.13|48344
1655989830000|2022-06-23 13:10:30|83.18|83.14|83.23|83.2|83.23|83.2|83.16|83.13|12840
1655989840000|2022-06-23 13:10:40|83.24|83.21|83.29|83.23|83.29|83.25|83.24|83.21|10233
1655989850000|2022-06-23 13:10:50|83.28|83.26|83.34|83.28|83.34|83.32|83.28|83.24|6661
1655989860000|2022-06-23 13:11:00|83.33|83.29|83.34|83.28|83.34|83.29|83.33|83.28|12040
1655989870000|2022-06-23 13:11:10|83.36|83.3|83.39|83.34|83.41|83.36|83.36|83.3|2092
1655989880000|2022-06-23 13:11:20|83.38|83.33|83.36|83.3|83.38|83.33|83.35|83.3|1127
1655989890000|2022-06-23 13:11:30|83.35|83.28|83.35|83.28|83.35|83.28|83.34|83.26|1030
1655989910000|2022-06-23 13:11:50||83.29||83.28||83.29||83.28|0
1655989920000|2022-06-23 13:12:00|83.34|83.29|83.36|83.29|83.36|83.3|83.33|83.29|0
1655989930000|2022-06-23 13:12:10|83.33|83.28|83.33|83.28|83.36|83.28|83.32|83.28|2373
1655989940000|2022-06-23 13:12:20|83.32|83.27|83.3|83.23|83.32|83.27|83.28|83.23|4683
1655989950000|2022-06-23 13:12:30|83.29|83.24|83.31|83.26|83.31|83.28|83.29|83.23|4264
1655989960000|2022-06-23 13:12:40||83.27||83.26||83.27||83.26|6182
1655989970000|2022-06-23 13:12:50||83.27||83.26||83.27||83.26|0
1655990000000|2022-06-23 13:13:20|83.33|83.27|83.37|83.33|83.38|83.33|83.33|83.26|3135
1655990010000|2022-06-23 13:13:30|83.36||83.37||83.37||83.35||2772
1655990020000|2022-06-23 13:13:40||83.34||83.33||83.34||83.33|0
1655990030000|2022-06-23 13:13:50|83.36|83.34|83.37|83.34|83.37|83.34|83.36|83.34|0
1655990040000|2022-06-23 13:14:00|||||||||1953
1655990050000|2022-06-23 13:14:10|83.38|83.35|83.38|83.36|83.39|83.36|83.38|83.35|1561
1655990060000|2022-06-23 13:14:20|83.39|83.37|83.4|83.36|83.42|83.38|83.39|83.36|5689
1655990070000|2022-06-23 13:14:30|83.39||83.4||83.4||83.39||0
1655990080000|2022-06-23 13:14:40|83.39|83.35|83.36|83.31|83.4|83.35|83.35|83.3|3958
1655990090000|2022-06-23 13:14:50||83.3||83.31||83.32||83.3|71
1655990100000|2022-06-23 13:15:00|83.35||83.36||83.36||83.35||0
1655990110000|2022-06-23 13:15:10|83.35||83.36||83.36||83.34||11276
1655990120000|2022-06-23 13:15:20|83.37|83.32|83.4|83.35|83.4|83.35|83.37|83.32|3010
1655990130000|2022-06-23 13:15:30|83.39|83.36|83.4|83.37|83.4|83.38|83.39|83.36|568
1655990140000|2022-06-23 13:15:40|83.41|83.36|83.42|83.39|83.46|83.42|83.41|83.36|6128
1655990150000|2022-06-23 13:15:50|83.43||83.43||83.44||83.43||12347
1655990160000|2022-06-23 13:16:00|83.44|83.4|83.45|83.4|83.45|83.4|83.43|83.4|596
1655990170000|2022-06-23 13:16:10|83.44|83.39|83.45|83.4|83.45|83.41|83.41|83.39|3174
1655990180000|2022-06-23 13:16:20|83.44|83.41|83.45|83.4|83.45|83.41|83.44|83.4|0
1655990190000|2022-06-23 13:16:30|83.44||83.45||83.45||83.44||10
1655990200000|2022-06-23 13:16:40|83.46|83.42|83.5|83.44|83.51|83.46|83.46|83.42|4553
1655990210000|2022-06-23 13:16:50|83.49|83.45|83.5|83.47|83.5|83.47|83.48|83.44|2636
1655990220000|2022-06-23 13:17:00||83.46||83.46||83.47||83.46|1000
1655990230000|2022-06-23 13:17:10|83.48|83.44|83.46|83.42|83.48|83.44|83.45|83.42|11055
1655990240000|2022-06-23 13:17:20|83.45|83.4|83.42|83.36|83.45|83.4|83.41|83.36|15102
1655990250000|2022-06-23 13:17:30|83.41|83.37|83.41|83.36|83.41|83.37|83.41|83.35|29
1655990260000|2022-06-23 13:17:40|83.42|83.37|83.42|83.37|83.42|83.37|83.42|83.36|0
1655990270000|2022-06-23 13:17:50||83.36||83.36||83.37||83.36|75
1655990290000|2022-06-23 13:18:10||83.37||83.37||83.37||83.37|3991
1655990300000|2022-06-23 13:18:20|83.41|83.36|83.4|83.35|83.42|83.36|83.39|83.34|620
1655990310000|2022-06-23 13:18:30|83.39||83.39||83.39||83.39||0
1655990320000|2022-06-23 13:18:40|83.38||83.38||83.39||83.38||971
1655990330000|2022-06-23 13:18:50|83.4|83.36|83.39|83.37|83.42|83.37|83.39|83.35|10035
1655990340000|2022-06-23 13:19:00|83.38|83.35|83.39|83.35|83.39|83.36|83.38|83.35|3959
1655990350000|2022-06-23 13:19:10|||||||||4750
1655990360000|2022-06-23 13:19:20|83.38|83.36|83.39|83.35|83.39|83.36|83.38|83.35|600
1655990380000|2022-06-23 13:19:40|83.41|83.36|83.41|83.37|83.41|83.37|83.41|83.36|6157
1655990400000|2022-06-23 13:20:00|83.4|83.36|83.45|83.41|83.45|83.42|83.39|83.35|15895
1655990410000|2022-06-23 13:20:10|83.44|83.39|83.43|83.39|83.45|83.39|83.42|83.39|5064
1655990420000|2022-06-23 13:20:20|83.42|83.38|83.38|83.33|83.42|83.38|83.37|83.33|9554
1655990430000|2022-06-23 13:20:30|83.37||83.37||83.37||83.37||40
1655990450000|2022-06-23 13:20:50|83.36|83.32|83.37|83.34|83.37|83.34|83.35|83.3|12376
1655990460000|2022-06-23 13:21:00|83.39|83.35|83.37|83.35|83.39|83.35|83.37|83.35|6063
1655990470000|2022-06-23 13:21:10|83.36|83.32|83.36|83.31|83.36|83.32|83.33|83.29|569
1655990480000|2022-06-23 13:21:20|83.35|83.3|83.37|83.32|83.37|83.33|83.35|83.29|6927
1655990490000|2022-06-23 13:21:30|83.39|83.31|83.39|83.33|83.4|83.34|83.38|83.31|5413
1655990500000|2022-06-23 13:21:40|83.4|83.32|83.4|83.34|83.4|83.35|83.39|83.32|0
1655990510000|2022-06-23 13:21:50|83.39|83.36|83.41|83.35|83.41|83.36|83.39|83.35|0
1655990520000|2022-06-23 13:22:00|83.4|83.34|83.41|83.34|83.41|83.35|83.4|83.34|1600
1655990540000|2022-06-23 13:22:20|83.4|83.35|83.39|83.35|83.43|83.4|83.39|83.33|605
1655990560000|2022-06-23 13:22:40|83.38||83.39||83.39||83.38||9200
1655990570000|2022-06-23 13:22:50|||||||||1479
1655990580000|2022-06-23 13:23:00|||||||||599
1655990590000|2022-06-23 13:23:10|83.38|83.32|83.36|83.3|83.38|83.32|83.33|83.28|2098
1655990600000|2022-06-23 13:23:20|83.33|83.29|83.33|83.28|83.33|83.29|83.33|83.28|0
1655990610000|2022-06-23 13:23:30|83.34|83.29|83.34|83.29|83.36|83.3|83.34|83.29|8358
1655990620000|2022-06-23 13:23:40||83.3||83.3||83.3||83.3|0
1655990630000|2022-06-23 13:23:50|||||||||3276
1655990640000|2022-06-23 13:24:00||83.31||83.3||83.31||83.3|0
1655990650000|2022-06-23 13:24:10|83.36|83.31|83.34|83.3|83.36|83.33|83.34|83.3|8100
1655990660000|2022-06-23 13:24:20|83.33||83.34||83.34||83.33||0
1655990680000|2022-06-23 13:24:40|83.33||83.33||83.33||83.33||10
1655990700000|2022-06-23 13:25:00|83.32|83.28|83.31|83.28|83.32|83.28|83.31|83.28|8
1655990720000|2022-06-23 13:25:20|||||||||4196
1655990730000|2022-06-23 13:25:30|83.3|83.25|83.25|83.21|83.31|83.25|83.25|83.21|2759
1655990740000|2022-06-23 13:25:40|||||||||904
1655990760000|2022-06-23 13:26:00|83.24||83.23||83.25||83.23||4566
1655990770000|2022-06-23 13:26:10|83.24|83.22|83.24|83.21|83.25|83.22|83.24|83.21|10895
1655990800000|2022-06-23 13:26:40|||||||||1000
1655990810000|2022-06-23 13:26:50|||||||||37
1655990850000|2022-06-23 13:27:30|83.22|83.18|83.19|83.14|83.23|83.18|83.19|83.14|5074
1655990880000|2022-06-23 13:28:00|83.18|83.13|83.18|83.13|83.18|83.13|83.18|83.12|2
1655990890000|2022-06-23 13:28:10|83.17|83.12|83.18|83.11|83.24|83.18|83.15|83.08|25360
1655990900000|2022-06-23 13:28:20||83.12||83.14||83.14||83.12|0
1655990920000|2022-06-23 13:28:40|83.2|83.15|83.24|83.16|83.24|83.19|83.2|83.15|3905
1655990930000|2022-06-23 13:28:50|83.23|83.17|83.24|83.19|83.24|83.19|83.23|83.16|0
1655990950000|2022-06-23 13:29:10|83.25|83.2|83.26|83.21|83.27|83.21|83.25|83.2|0
1655990960000|2022-06-23 13:29:20|83.24|83.19|83.24|83.19|83.24|83.19|83.24|83.19|12
1655990970000|2022-06-23 13:29:30||83.21||83.21||83.21||83.21|0
1655990990000|2022-06-23 13:29:50|83.26|83.24|83.23|83.21|83.26|83.24|83.21|83.17|47879
1655991000000|2022-06-23 13:30:00|83.25|83.22|83.35|83.3|83.45|83.41|83.25|83.21|22874
1655991010000|2022-06-23 13:30:10|83.34|83.29|83.26|83.21|83.34|83.29|83.26|83.21|30569
1655991020000|2022-06-23 13:30:20|83.28|83.22|83.36|83.3|83.37|83.36|83.25|83.21|30445
1655991030000|2022-06-23 13:30:30|83.35|83.28|83.35|83.31|83.37|83.34|83.34|83.28|11365
1655991050000|2022-06-23 13:30:50|83.34|83.32|83.35|83.31|83.35|83.32|83.34|83.28|824
1655991060000|2022-06-23 13:31:00|83.37|83.32|83.43|83.36|83.45|83.4|83.37|83.32|535
1655991070000|2022-06-23 13:31:10|83.44|83.37|83.42|83.37|83.45|83.38|83.41|83.36|0
1655991080000|2022-06-23 13:31:20|83.4|83.38|83.37|83.33|83.41|83.38|83.36|83.33|0
1655991090000|2022-06-23 13:31:30|83.36|83.32|83.32|83.28|83.37|83.32|83.3|83.27|6942
1655991100000|2022-06-23 13:31:40|83.31|83.29|83.31|83.28|83.31|83.29|83.31|83.28|5386
1655991110000|2022-06-23 13:31:50|83.29|83.25|83.26|83.22|83.29|83.25|83.26|83.2|1772
1655991120000|2022-06-23 13:32:00|83.27|83.23|83.27|83.22|83.27|83.23|83.25|83.22|450
1655991130000|2022-06-23 13:32:10|83.26|83.19|83.2|83.13|83.27|83.19|83.19|83.11|6467
1655991140000|2022-06-23 13:32:20|83.19|83.12|83.18|83.14|83.2|83.14|83.17|83.1|312
1655991150000|2022-06-23 13:32:30|83.2|83.15|83.2|83.16|83.2|83.18|83.2|83.15|21973
1655991160000|2022-06-23 13:32:40|83.19|83.15|83.17|83.13|83.19|83.15|83.14|83.1|3762
1655991170000|2022-06-23 13:32:50|83.18|83.15|83.18|83.16|83.2|83.17|83.17|83.15|17775
1655991180000|2022-06-23 13:33:00||83.15||83.15||83.15||83.15|0
1655991190000|2022-06-23 13:33:10|83.2|83.16|83.23|83.19|83.27|83.23|83.2|83.16|12141
1655991200000|2022-06-23 13:33:20|83.25|83.2|83.3|83.25|83.31|83.28|83.24|83.19|2584
1655991210000|2022-06-23 13:33:30|83.29|83.26|83.26|83.21|83.29|83.26|83.24|83.19|17498
1655991220000|2022-06-23 13:33:40|83.25|83.2|83.2|83.17|83.25|83.2|83.2|83.17|473
1655991230000|2022-06-23 13:33:50|83.21|83.14|83.17|83.13|83.21|83.14|83.17|83.13|2284
1655991240000|2022-06-23 13:34:00|83.16|83.11|83.15|83.09|83.18|83.13|83.14|83.09|451
1655991250000|2022-06-23 13:34:10|83.12|83.07|83.14|83.08|83.14|83.09|83.12|83.05|2012
1655991260000|2022-06-23 13:34:20|83.13|83.07|83.11|83.06|83.14|83.08|83.11|83.06|0
1655991270000|2022-06-23 13:34:30|83.1|83.05|83.1|83.06|83.13|83.09|83.09|83.04|12068
1655991280000|2022-06-23 13:34:40|83.09|83.05|83.08|83.03|83.09|83.05|83.07|83.03|112
1655991290000|2022-06-23 13:34:50|83.09|83.04|83.08|83.06|83.09|83.06|83.08|83.03|600
1655991300000|2022-06-23 13:35:00|83.07|83.03|83.05|83.01|83.08|83.03|83.05|83|3392
1655991310000|2022-06-23 13:35:10|83.04|83|82.96|82.89|83.04|83.01|82.94|82.89|175404
1655991320000|2022-06-23 13:35:20|82.95|82.9|82.96|82.91|82.96|82.92|82.95|82.9|6798
1655991330000|2022-06-23 13:35:30|82.95|82.89|82.93|82.89|82.95|82.9|82.91|82.87|2598
1655991340000|2022-06-23 13:35:40|82.92|82.87|82.9|82.87|82.92|82.87|82.89|82.87|3782
1655991350000|2022-06-23 13:35:50|82.89|82.85|82.86|82.8|82.89|82.85|82.86|82.8|36747
1655991360000|2022-06-23 13:36:00|82.84|82.79|82.84|82.79|82.86|82.83|82.83|82.78|33036
1655991370000|2022-06-23 13:36:10|82.83|82.8|82.83|82.77|82.83|82.8|82.83|82.75|19548
1655991380000|2022-06-23 13:36:20|82.8|82.78|82.74|82.69|82.83|82.78|82.74|82.69|13794
1655991390000|2022-06-23 13:36:30|82.76|82.7|82.78|82.75|82.8|82.76|82.76|82.69|144172
1655991400000|2022-06-23 13:36:40|82.8|82.76|82.84|82.79|82.86|82.83|82.8|82.76|41766
1655991410000|2022-06-23 13:36:50||82.78||82.78||82.78||82.78|798
1655991420000|2022-06-23 13:37:00|82.8|82.77|82.78|82.73|82.8|82.77|82.76|82.73|26244
1655991430000|2022-06-23 13:37:10|82.77|82.74|82.76|82.72|82.77|82.74|82.76|82.7|6550
1655991440000|2022-06-23 13:37:20|82.75|82.71|82.75|82.69|82.75|82.71|82.73|82.69|1225
1655991450000|2022-06-23 13:37:30|82.73|82.67|82.62|82.58|82.73|82.67|82.62|82.58|5532
1655991460000|2022-06-23 13:37:40|82.61|82.55|82.6|82.55|82.61|82.57|82.58|82.53|2506
1655991470000|2022-06-23 13:37:50|82.62|82.56|82.64|82.61|82.64|82.62|82.6|82.56|24570
1655991480000|2022-06-23 13:38:00|82.65|82.63|82.69|82.64|82.69|82.65|82.65|82.63|6597
1655991490000|2022-06-23 13:38:10|82.67|82.63|82.71|82.66|82.72|82.67|82.65|82.59|4561
1655991500000|2022-06-23 13:38:20||82.64||82.66||82.67||82.64|4836
1655991510000|2022-06-23 13:38:30||82.67||82.65||82.67||82.63|16823
1655991520000|2022-06-23 13:38:40|82.67|82.64|82.66|82.62|82.67|82.66|82.65|82.62|1889
1655991540000|2022-06-23 13:39:00|82.65|82.59|82.64|82.6|82.65|82.62|82.61|82.57|25050
1655991550000|2022-06-23 13:39:10|82.65|82.61|82.65|82.62|82.66|82.64|82.65|82.61|870
1655991560000|2022-06-23 13:39:20|82.66|82.63|82.7|82.66|82.72|82.67|82.66|82.62|16590
1655991570000|2022-06-23 13:39:30|82.69||82.71||82.72||82.69||8926
1655991580000|2022-06-23 13:39:40|82.68|82.63|82.68|82.65|82.68|82.65|82.67|82.62|17281
1655991590000|2022-06-23 13:39:50|82.67|82.62|82.64|82.58|82.67|82.62|82.64|82.58|685
1655991600000|2022-06-23 13:40:00|82.62|82.57|82.55|82.51|82.62|82.58|82.55|82.51|14104
1655991610000|2022-06-23 13:40:10|82.54|82.52|82.54|82.5|82.55|82.53|82.53|82.5|24447
1655991620000|2022-06-23 13:40:20|82.53|82.51|82.53|82.5|82.53|82.51|82.53|82.5|20063
1655991630000|2022-06-23 13:40:30|82.54|82.51|82.64|82.59|82.64|82.59|82.54|82.51|7240
1655991710000|2022-06-23 13:41:50|82.53|82.5|82.53|82.5|82.53|82.5|82.53|82.5|478
1655991720000|2022-06-23 13:42:00|82.52|82.49|82.49|82.46|82.53|82.49|82.49|82.43|10687
1655991730000|2022-06-23 13:42:10||82.47||82.46||82.47||82.46|8431
1655991740000|2022-06-23 13:42:20|82.51|82.47|82.52|82.5|82.52|82.5|82.51|82.47|9812
1655991750000|2022-06-23 13:42:30|82.53|82.51|82.53|82.46|82.54|82.51|82.51|82.44|13552
1655991760000|2022-06-23 13:42:40|82.54|82.54|82.44|82.39|82.55|82.54|82.44|82.39|52149
1655991770000|2022-06-23 13:42:50|82.43|82.4|82.42|82.39|82.43|82.4|82.36|82.3|22508
1655991780000|2022-06-23 13:43:00|82.43|82.4|82.38|82.33|82.44|82.42|82.38|82.33|2930
1655991790000|2022-06-23 13:43:10||82.32||82.31||82.32||82.31|6465
1655991800000|2022-06-23 13:43:20|82.36|82.3|82.36|82.31|82.36|82.31|82.34|82.26|681
1655991810000|2022-06-23 13:43:30|82.37|82.32|82.5|82.44|82.53|82.47|82.37|82.32|18464
1655991820000|2022-06-23 13:43:40|82.47|82.46|82.47|82.43|82.5|82.47|82.47|82.43|2723
1655991830000|2022-06-23 13:43:50|82.46|82.42|82.47|82.41|82.47|82.42|82.45|82.39|1128
1655991840000|2022-06-23 13:44:00||82.39||82.42||82.42||82.39|58
1655991850000|2022-06-23 13:44:10|82.43|82.4|82.44|82.4|82.47|82.42|82.43|82.4|6003
1655991860000|2022-06-23 13:44:20|82.47|82.41|82.47|82.42|82.47|82.44|82.47|82.41|3493
1655991870000|2022-06-23 13:44:30|82.45|82.44|82.45|82.42|82.45|82.44|82.45|82.39|974
1655991880000|2022-06-23 13:44:40|82.47|82.43|82.5|82.45|82.5|82.46|82.47|82.43|5213
1655991890000|2022-06-23 13:44:50|82.46|82.44|82.46|82.42|82.46|82.44|82.45|82.42|5929
1655991900000|2022-06-23 13:45:00||82.43||82.43||82.45||82.42|0
1655992070000|2022-06-23 13:47:50|82.5|82.47|82.5|82.47|82.5|82.47|82.5|82.47|12
1655992080000|2022-06-23 13:48:00|82.48|82.44|82.5|82.47|82.5|82.47|82.48|82.44|23571
1655992090000|2022-06-23 13:48:10|82.51|82.48|82.54|82.5|82.55|82.5|82.51|82.48|2268
1655992100000|2022-06-23 13:48:20|82.56|82.51|82.56|82.51|82.62|82.59|82.56|82.5|5260
1655992110000|2022-06-23 13:48:30|82.58|82.5|82.55|82.5|82.58|82.53|82.53|82.5|2463
1655992120000|2022-06-23 13:48:40|82.54|82.49|82.52|82.47|82.54|82.49|82.5|82.47|50568
1655992130000|2022-06-23 13:48:50|82.53|82.48|82.5|82.45|82.53|82.48|82.47|82.44|30779
1655992140000|2022-06-23 13:49:00|82.49|82.46|82.48|82.44|82.5|82.46|82.46|82.44|11707
1655992150000|2022-06-23 13:49:10|82.49||82.49||82.49||82.48||1120
1655992160000|2022-06-23 13:49:20|82.48|82.45|82.49|82.45|82.49|82.46|82.48|82.45|100
1655992170000|2022-06-23 13:49:30|82.48|82.46|82.55|82.51|82.56|82.53|82.48|82.45|26875
1655992180000|2022-06-23 13:49:40|82.53|82.5|82.51|82.48|82.53|82.5|82.51|82.48|3
1655992190000|2022-06-23 13:49:50|82.5|82.47|82.48|82.44|82.5|82.48|82.46|82.44|5968
1655992200000|2022-06-23 13:50:00|82.47|82.43|82.42|82.38|82.47|82.43|82.41|82.33|54540
1655992210000|2022-06-23 13:50:10|82.41|82.39|82.41|82.37|82.41|82.4|82.41|82.37|5987
1655992220000|2022-06-23 13:50:20|82.4|82.34|82.37|82.33|82.4|82.34|82.37|82.32|1126
1655992230000|2022-06-23 13:50:30|82.39|82.34|82.42|82.39|82.42|82.41|82.38|82.34|17862
1655992240000|2022-06-23 13:50:40|82.41||82.41||82.41||82.41||70
1655992250000|2022-06-23 13:50:50|82.4|82.37|82.33|82.31|82.4|82.37|82.32|82.31|28602
1655992260000|2022-06-23 13:51:00|82.34|82.32|82.39|82.36|82.39|82.36|82.34|82.31|2658
1655992270000|2022-06-23 13:51:10|82.41|82.37|82.41|82.36|82.42|82.38|82.41|82.36|6433
1655992400000|2022-06-23 13:53:20|82.32|82.29|82.32|82.29|82.32|82.31|82.32|82.29|3107
1655992410000|2022-06-23 13:53:30|82.33|82.3|82.36|82.34|82.36|82.34|82.31|82.3|5440
1655992500000|2022-06-23 13:55:00|82.3|82.25|82.3|82.26|82.3|82.27|82.3|82.25|14
1655992510000|2022-06-23 13:55:10|82.32|82.28|82.32|82.29|82.33|82.31|82.32|82.28|100109
1655992520000|2022-06-23 13:55:20|82.31|82.3|82.32|82.31|82.36|82.31|82.31|82.3|101378
1655992590000|2022-06-23 13:56:30|82.2|82.15|82.24|82.19|82.24|82.21|82.19|82.15|17631
1655992600000|2022-06-23 13:56:40|82.23|82.18|82.3|82.25|82.32|82.29|82.23|82.18|47265
1655992610000|2022-06-23 13:56:50|82.31|82.28|82.32|82.28|82.32|82.3|82.3|82.25|635
1655992620000|2022-06-23 13:57:00|82.31|82.27|82.32|82.27|82.32|82.27|82.29|82.26|3000
1655992630000|2022-06-23 13:57:10|82.31||82.32||82.32||82.31||608
1655992640000|2022-06-23 13:57:20|82.31|82.26|82.29|82.26|82.32|82.26|82.26|82.24|17321
1655992650000|2022-06-23 13:57:30|82.28|82.24|82.24|82.22|82.28|82.24|82.24|82.19|28048
1655992660000|2022-06-23 13:57:40|82.25|82.23|82.26|82.22|82.26|82.25|82.25|82.22|7013
1655992670000|2022-06-23 13:57:50|82.25|82.24|82.23|82.19|82.25|82.24|82.22|82.18|10140
1655992680000|2022-06-23 13:58:00|82.24|82.21|82.26|82.23|82.29|82.24|82.23|82.2|28014
1655992690000|2022-06-23 13:58:10|82.25|82.21|82.24|82.22|82.25|82.22|82.23|82.19|1359
1655992700000|2022-06-23 13:58:20|82.23|82.19|82.25|82.23|82.26|82.24|82.22|82.18|64304
1655992710000|2022-06-23 13:58:30|82.26|82.24|82.25|82.24|82.26|82.24|82.25|82.23|112885
1655992800000|2022-06-23 14:00:00|82.38|82.33|82.38|82.33|82.38|82.33|82.38|82.33|47
1655992810000|2022-06-23 14:00:10|82.35|82.31|82.36|82.35|82.38|82.35|82.34|82.3|29977
1655992820000|2022-06-23 14:00:20|82.39|82.34|82.41|82.38|82.41|82.38|82.33|82.3|7201
1655992830000|2022-06-23 14:00:30|82.4|82.37|82.42|82.41|82.42|82.41|82.4|82.37|7936
1655992850000|2022-06-23 14:00:50|82.44|82.43|82.45|82.41|82.45|82.43|82.44|82.4|8705
1655992910000|2022-06-23 14:01:50|82.48|82.44|82.47|82.42|82.48|82.44|82.45|82.41|6002
1655992920000|2022-06-23 14:02:00|82.46|82.43|82.46|82.42|82.47|82.44|82.46|82.42|9164
1655992930000|2022-06-23 14:02:10|82.45||82.45||82.45||82.44||202
1655992940000|2022-06-23 14:02:20|82.43|82.41|82.41|82.38|82.44|82.41|82.41|82.37|12914
1655992950000|2022-06-23 14:02:30||82.39||82.39||82.4||82.38|22687
1655992960000|2022-06-23 14:02:40|||||||||5000
1655992970000|2022-06-23 14:02:50|82.4|82.38|82.4|82.39|82.4|82.39|82.38|82.37|15089
1655992980000|2022-06-23 14:03:00|82.41|82.4|82.44|82.39|82.46|82.42|82.41|82.39|15108
1655992990000|2022-06-23 14:03:10|82.43|82.4|82.43|82.39|82.43|82.4|82.42|82.39|0
1655993000000|2022-06-23 14:03:20|82.41|82.37|82.41|82.39|82.41|82.39|82.39|82.37|34169
1655993010000|2022-06-23 14:03:30|82.4|82.37|82.4|82.37|82.41|82.38|82.4|82.37|52786
1655993020000|2022-06-23 14:03:40||82.38||82.38||82.38||82.38|642
1655993030000|2022-06-23 14:03:50|82.39|82.37|82.31|82.3|82.39|82.37|82.29|82.25|50651
1655993040000|2022-06-23 14:04:00|82.32|82.31|82.32|82.26|82.33|82.31|82.31|82.26|31057
1655993050000|2022-06-23 14:04:10|82.33|82.28|82.39|82.35|82.39|82.37|82.33|82.28|15228
1655993060000|2022-06-23 14:04:20|82.4|82.34|82.44|82.39|82.45|82.4|82.39|82.34|10580
1655993070000|2022-06-23 14:04:30|82.43|82.4|82.47|82.46|82.47|82.46|82.43|82.39|39339
1655993080000|2022-06-23 14:04:40|82.48|82.47|82.48|82.44|82.5|82.49|82.48|82.44|18274
1655993090000|2022-06-23 14:04:50|82.47|82.45|82.5|82.46|82.5|82.46|82.47|82.45|34078
1655993100000|2022-06-23 14:05:00|82.49|82.45|82.48|82.45|82.5|82.47|82.47|82.45|10485
1655993110000|2022-06-23 14:05:10|82.46|82.44|82.43|82.4|82.46|82.44|82.42|82.39|11267
1655993120000|2022-06-23 14:05:20|82.44|82.41|82.46|82.42|82.46|82.44|82.44|82.41|7877
1655993130000|2022-06-23 14:05:30|82.45|82.43|82.53|82.49|82.54|82.49|82.45|82.42|13060
1655993140000|2022-06-23 14:05:40|82.54|82.46|82.56|82.53|82.57|82.55|82.5|82.46|35061
1655993150000|2022-06-23 14:05:50|82.55|82.51|82.62|82.59|82.62|82.59|82.55|82.51|13622
1655993160000|2022-06-23 14:06:00|82.64|82.6|82.71|82.67|82.71|82.68|82.63|82.59|24416
1655993170000|2022-06-23 14:06:10|82.7|82.65|82.71|82.69|82.72|82.7|82.66|82.62|32721
1655993180000|2022-06-23 14:06:20|82.7|82.68|82.71|82.68|82.71|82.7|82.7|82.67|4816
1655993190000|2022-06-23 14:06:30||82.69||82.68||82.7||82.68|82
1655993200000|2022-06-23 14:06:40||82.67||82.69||82.69||82.67|52
1655993210000|2022-06-23 14:06:50|82.73|82.7|82.8|82.76|82.82|82.77|82.73|82.7|20226
1655993220000|2022-06-23 14:07:00|82.81|82.78|82.84|82.81|82.84|82.83|82.8|82.78|10789
1655993230000|2022-06-23 14:07:10|82.83|82.8|82.8|82.78|82.83|82.8|82.8|82.78|7865
1655993240000|2022-06-23 14:07:20|82.78|82.75|82.82|82.77|82.82|82.78|82.78|82.74|6108
1655993250000|2022-06-23 14:07:30|82.83|82.78|82.82|82.77|82.84|82.82|82.81|82.77|18267
1655993260000|2022-06-23 14:07:40|82.8|82.76|82.79|82.75|82.8|82.77|82.79|82.73|4664
1655993270000|2022-06-23 14:07:50|82.8|82.77|82.8|82.75|82.8|82.77|82.8|82.75|3871
1655993280000|2022-06-23 14:08:00|82.81|82.76|82.81|82.77|82.81|82.77|82.81|82.76|9935
1655993290000|2022-06-23 14:08:10|82.79|82.75|82.75|82.73|82.79|82.75|82.74|82.7|19862
1655993300000|2022-06-23 14:08:20|82.73|82.7|82.75|82.7|82.76|82.74|82.7|82.67|124951
1655993310000|2022-06-23 14:08:30|82.76|82.71|82.74|82.72|82.76|82.72|82.74|82.71|18524
1655993320000|2022-06-23 14:08:40|82.73|82.71|82.73|82.67|82.73|82.72|82.71|82.67|14804
1655993330000|2022-06-23 14:08:50|82.72|82.66|82.71|82.66|82.73|82.68|82.68|82.66|7633
1655993340000|2022-06-23 14:09:00|82.7|82.65|82.66|82.63|82.7|82.65|82.65|82.59|24872
1655993350000|2022-06-23 14:09:10|82.65|82.62|82.64|82.6|82.65|82.63|82.63|82.59|33262
1655993360000|2022-06-23 14:09:20|82.63||82.63||82.63||82.63||26383
1655993370000|2022-06-23 14:09:30|82.62|82.59|82.61|82.59|82.62|82.6|82.61|82.59|5231
1655993380000|2022-06-23 14:09:40|82.6|82.6|82.61|82.57|82.61|82.6|82.6|82.57|13547
1655993390000|2022-06-23 14:09:50|82.62|82.59|82.65|82.61|82.65|82.63|82.62|82.59|25207
1655993400000|2022-06-23 14:10:00|82.64|82.63|82.64|82.61|82.64|82.63|82.64|82.61|61
1655993410000|2022-06-23 14:10:10|82.63|82.59|82.62|82.57|82.63|82.59|82.61|82.57|2867
1655993420000|2022-06-23 14:10:20|82.63|82.59|82.63|82.59|82.63|82.6|82.62|82.59|3973
1655993430000|2022-06-23 14:10:30|82.62|82.6|82.62|82.59|82.62|82.6|82.62|82.59|4911
1655993440000|2022-06-23 14:10:40|82.63|82.6|82.69|82.67|82.72|82.67|82.62|82.59|30912
1655993450000|2022-06-23 14:10:50|||||||||878
1655993460000|2022-06-23 14:11:00|||||||||11306
1655993470000|2022-06-23 14:11:10|82.71|82.69|82.77|82.72|82.77|82.73|82.71|82.69|12929
1655993550000|2022-06-23 14:12:30|83.03|82.99|82.96|82.92|83.03|83.02|82.94|82.92|22134
1655993560000|2022-06-23 14:12:40|82.95|82.93|82.95|82.93|82.95|82.93|82.95|82.93|1722
1655993580000|2022-06-23 14:13:00|82.94|82.92|82.87|82.84|82.94|82.92|82.83|82.79|38931
1655993590000|2022-06-23 14:13:10|82.89|82.85|82.92|82.89|82.92|82.89|82.89|82.85|12639
1655993600000|2022-06-23 14:13:20|82.93|82.9|82.93|82.9|82.93|82.91|82.93|82.89|7476
1655993610000|2022-06-23 14:13:30|82.95|82.91|82.95|82.92|82.95|82.93|82.92|82.89|26469
1655993620000|2022-06-23 14:13:40|82.94|82.9|82.95|82.93|82.95|82.93|82.91|82.9|15614
1655993630000|2022-06-23 14:13:50|82.94|82.92|83|82.96|83|82.96|82.92|82.9|24939
1655993640000|2022-06-23 14:14:00|82.98|82.97|83.04|83|83.11|83.06|82.98|82.97|16560
1655993650000|2022-06-23 14:14:10|83.03|82.99|83.02|83.01|83.03|83.01|83.02|82.98|7081
1655993660000|2022-06-23 14:14:20|83.01|82.98|83|82.98|83.02|82.99|82.99|82.93|42570
1655993670000|2022-06-23 14:14:30|82.99|82.96|83.06|83|83.06|83|82.97|82.93|68115
1655993680000|2022-06-23 14:14:40|83.05|82.99|83.01|82.96|83.06|82.99|83|82.96|8658
1655993690000|2022-06-23 14:14:50|83.02|82.99|83.07|83.03|83.07|83.03|83.02|82.99|27469
1655993700000|2022-06-23 14:15:00|83.05|83.02|83.02|83.01|83.05|83.02|83.02|82.99|13937
1655993710000|2022-06-23 14:15:10|83.04|83.02|83.02|82.97|83.06|83.03|83.02|82.96|12764
1655993720000|2022-06-23 14:15:20|83.01|82.96|82.97|82.95|83.02|82.96|82.97|82.95|5796
1655993730000|2022-06-23 14:15:30|82.99|82.96|82.99|82.96|83|82.97|82.99|82.96|0
1655993740000|2022-06-23 14:15:40|83|82.95|83|82.97|83|82.98|82.97|82.95|0
1655993750000|2022-06-23 14:15:50|82.99||82.99||82.99||82.99||342
1655993760000|2022-06-23 14:16:00|82.98|82.96|82.9|82.88|82.98|82.96|82.89|82.86|18224
1655993770000|2022-06-23 14:16:10|82.91||82.9||82.91||82.9||0
1655993780000|2022-06-23 14:16:20|82.91|82.89|82.9|82.88|82.94|82.91|82.9|82.88|20230
1655993790000|2022-06-23 14:16:30|82.89||82.89||82.92||82.89||8115
1655993800000|2022-06-23 14:16:40|82.92|82.89|82.97|82.93|82.98|82.93|82.92|82.89|8478
1655993810000|2022-06-23 14:16:50|83|82.95|82.85|82.83|83|82.95|82.85|82.82|30368
1655993820000|2022-06-23 14:17:00|82.84|82.81|82.77|82.74|82.84|82.81|82.77|82.72|2
1655993830000|2022-06-23 14:17:10|82.76|82.73|82.73|82.69|82.76|82.73|82.73|82.69|1000
1655993840000|2022-06-23 14:17:20|82.71|82.66|82.65|82.6|82.71|82.66|82.65|82.6|17697
1655993850000|2022-06-23 14:17:30|82.64|82.61|82.68|82.62|82.68|82.64|82.63|82.59|2061
1655993860000|2022-06-23 14:17:40|82.69|82.63|82.69|82.65|82.7|82.66|82.69|82.63|3355
1655993870000|2022-06-23 14:17:50|82.68|82.66|82.69|82.66|82.69|82.67|82.68|82.66|6459
1655993880000|2022-06-23 14:18:00|82.68|82.63|82.57|82.53|82.68|82.64|82.55|82.53|17740
1655993890000|2022-06-23 14:18:10|82.55|82.54|82.63|82.6|82.64|82.61|82.55|82.54|9562
1655993900000|2022-06-23 14:18:20|82.62|82.59|82.54|82.51|82.62|82.59|82.54|82.51|1844
1655993910000|2022-06-23 14:18:30|82.55|82.49|82.44|82.39|82.55|82.49|82.44|82.39|11878
1655993920000|2022-06-23 14:18:40|82.47|82.4|82.5|82.45|82.51|82.48|82.47|82.4|3000
1655993930000|2022-06-23 14:18:50|82.49|82.43|82.44|82.39|82.49|82.44|82.44|82.39|11276
1655993940000|2022-06-23 14:19:00|82.43|82.36|82.35|82.31|82.43|82.36|82.35|82.28|31148
1655993950000|2022-06-23 14:19:10|82.34|82.28|82.33|82.3|82.35|82.32|82.32|82.27|23847
1655993960000|2022-06-23 14:19:20|82.32|82.28|82.32|82.28|82.32|82.28|82.32|82.26|7449
1655993970000|2022-06-23 14:19:30|82.33|82.26|82.28|82.24|82.33|82.27|82.27|82.24|5
1655993980000|2022-06-23 14:19:40|82.3|82.25|82.25|82.19|82.3|82.27|82.19|82.16|97826
1655993990000|2022-06-23 14:19:50|82.19|82.18|82.19|82.15|82.24|82.21|82.15|82.08|166716
1655994000000|2022-06-23 14:20:00|82.2|82.16|82.2|82.16|82.24|82.21|82.16|82.14|52578
1655994010000|2022-06-23 14:20:10|82.19|82.14|82.06|82.02|82.19|82.15|82.05|82.01|83568
1655994020000|2022-06-23 14:20:20|82.05|82.01|82.1|82.07|82.1|82.08|82.01|82|49506
1655994030000|2022-06-23 14:20:30|82.11|82.09|82.15|82.09|82.15|82.11|82.1|82.09|12210
1655994040000|2022-06-23 14:20:40|82.16|82.12|82.15|82.09|82.17|82.12|82.15|82.09|27390
1655994050000|2022-06-23 14:20:50|82.17|82.12|82.18|82.15|82.26|82.19|82.14|82.11|64920
1655994060000|2022-06-23 14:21:00|82.2|82.16|82.23|82.18|82.23|82.18|82.18|82.16|10711
1655994070000|2022-06-23 14:21:10|82.26|82.21|82.31|82.25|82.32|82.26|82.23|82.21|5486
1655994080000|2022-06-23 14:21:20|82.3|82.24|82.22|82.18|82.3|82.24|82.2|82.16|50159
1655994090000|2022-06-23 14:21:30|||||||||2281
1655994100000|2022-06-23 14:21:40||82.2||82.2||82.2||82.2|282
1655994110000|2022-06-23 14:21:50|82.21|82.18|82.22|82.17|82.22|82.19|82.2|82.16|5359
1655994120000|2022-06-23 14:22:00|82.23|82.16|82.25|82.2|82.26|82.23|82.23|82.16|19904
1655994130000|2022-06-23 14:22:10|82.24|82.18|82.27|82.23|82.27|82.24|82.23|82.18|9395
1655994150000|2022-06-23 14:22:30|82.28|82.24|82.3|82.26|82.3|82.26|82.28|82.24|0
1655994160000|2022-06-23 14:22:40|82.29|82.24|82.24|82.2|82.3|82.25|82.23|82.2|35015
1655994170000|2022-06-23 14:22:50|82.23|82.18|82.21|82.18|82.23|82.19|82.2|82.18|42279
1655994180000|2022-06-23 14:23:00|82.23|82.21|82.23|82.19|82.23|82.21|82.22|82.18|13397
1655994190000|2022-06-23 14:23:10|82.22|82.18|82.23|82.19|82.23|82.19|82.22|82.18|5442
1655994200000|2022-06-23 14:23:20||82.18||82.19||82.19||82.18|424
1655994210000|2022-06-23 14:23:30|82.22|82.2|82.26|82.21|82.26|82.23|82.22|82.2|15710
1655994220000|2022-06-23 14:23:40|82.27|82.24|82.3|82.26|82.3|82.28|82.27|82.24|24956
1655994230000|2022-06-23 14:23:50|82.29|82.28|82.22|82.18|82.29|82.29|82.22|82.18|1204
1655994240000|2022-06-23 14:24:00|82.21|82.15|82.2|82.16|82.21|82.17|82.2|82.15|31361
1655994250000|2022-06-23 14:24:10||82.17||82.16||82.19||82.16|1732
1655994260000|2022-06-23 14:24:20|82.19|82.15|82.17|82.15|82.19|82.15|82.17|82.15|295
1655994270000|2022-06-23 14:24:30||82.16||82.16||82.16||82.15|1207
1655994280000|2022-06-23 14:24:40|||||||||7
1655994290000|2022-06-23 14:24:50|82.19|82.17|82.18|82.15|82.19|82.17|82.17|82.15|5789
1655994300000|2022-06-23 14:25:00|82.17|82.12|82.17|82.15|82.18|82.15|82.15|82.11|58560
1655994310000|2022-06-23 14:25:10|82.16|82.14|82.14|82.11|82.16|82.14|82.14|82.11|14748
1655994320000|2022-06-23 14:25:20|82.15|82.13|82.14|82.11|82.15|82.13|82.14|82.11|11711
1655994330000|2022-06-23 14:25:30|82.15|82.12|82.22|82.2|82.22|82.2|82.14|82.12|53965
1655994340000|2022-06-23 14:25:40|82.24|82.21|82.31|82.26|82.34|82.31|82.24|82.21|17184
1655994350000|2022-06-23 14:25:50|82.3|82.25|82.3|82.26|82.31|82.28|82.29|82.24|2993
1655994360000|2022-06-23 14:26:00|82.29|82.27|82.29|82.26|82.31|82.28|82.29|82.26|74
1655994370000|2022-06-23 14:26:10||82.27||82.26||82.27||82.26|1000
1655994380000|2022-06-23 14:26:20|82.3|82.27|82.3|82.27|82.31|82.28|82.3|82.26|2800
1655994390000|2022-06-23 14:26:30|82.31|82.26|82.3|82.27|82.31|82.29|82.29|82.26|12500
1655994400000|2022-06-23 14:26:40|82.31|82.29|82.32|82.29|82.32|82.3|82.31|82.29|3316
1655994410000|2022-06-23 14:26:50|82.31|82.28|82.29|82.25|82.31|82.28|82.26|82.22|34294
1655994430000|2022-06-23 14:27:10|82.3|82.26|82.33|82.3|82.38|82.34|82.3|82.26|20890
1655994440000|2022-06-23 14:27:20|82.32|82.29|82.34|82.3|82.35|82.31|82.32|82.28|0
1655994450000|2022-06-23 14:27:30|82.33|82.31|82.42|82.37|82.42|82.39|82.33|82.31|8700
1655994460000|2022-06-23 14:27:40|82.43|82.39|82.41|82.37|82.44|82.4|82.39|82.34|3000
1655994470000|2022-06-23 14:27:50|82.4|82.38|82.43|82.38|82.43|82.38|82.4|82.38|241
1655994480000|2022-06-23 14:28:00|82.42|82.37|82.42|82.38|82.43|82.38|82.4|82.37|24
1655994490000|2022-06-23 14:28:10|82.43|82.39|82.44|82.38|82.45|82.4|82.43|82.38|0
1655994500000|2022-06-23 14:28:20|82.43|82.39|82.43|82.37|82.43|82.39|82.43|82.37|200
1655994510000|2022-06-23 14:28:30|82.41|82.39|82.36|82.31|82.43|82.39|82.32|82.31|23248
1655994520000|2022-06-23 14:28:40|82.35|82.32|82.34|82.32|82.35|82.32|82.33|82.31|15298
1655994540000|2022-06-23 14:29:00|82.33|82.31|82.32|82.3|82.34|82.31|82.27|82.25|42168
1655994550000|2022-06-23 14:29:10|82.34|82.31|82.33|82.31|82.34|82.31|82.33|82.31|10485
1655994560000|2022-06-23 14:29:20|82.32|82.3|82.32|82.3|82.32|82.32|82.32|82.3|1088
1655994570000|2022-06-23 14:29:30|82.31|82.29|82.29|82.25|82.31|82.29|82.29|82.25|1649
1655994580000|2022-06-23 14:29:40|82.31|82.27|82.31|82.28|82.31|82.28|82.31|82.27|2168
1655994590000|2022-06-23 14:29:50|82.3|82.27|82.37|82.33|82.38|82.35|82.3|82.27|14663
1655994600000|2022-06-23 14:30:00|82.38|82.35|82.37|82.33|82.46|82.42|82.37|82.33|11848
1655994610000|2022-06-23 14:30:10|82.38|82.34|82.31|82.27|82.38|82.35|82.31|82.27|2716
1655994620000|2022-06-23 14:30:20|82.32|82.28|82.33|82.29|82.33|82.29|82.32|82.28|0
1655994630000|2022-06-23 14:30:30|82.32|82.28|82.32|82.28|82.33|82.28|82.32|82.27|6073
1655994640000|2022-06-23 14:30:40|82.31|82.3|82.31|82.28|82.32|82.3|82.3|82.28|1004
1655994650000|2022-06-23 14:30:50|82.32|82.3|82.3|82.28|82.33|82.31|82.29|82.28|12825
1655994720000|2022-06-23 14:32:00|82.53|82.49|82.53|82.49|82.53|82.49|82.53|82.49|6
1655994730000|2022-06-23 14:32:10|82.54|82.5|82.55|82.54|82.55|82.54|82.54|82.49|710
1655994740000|2022-06-23 14:32:20|82.54|82.53|82.54|82.5|82.55|82.53|82.5|82.45|50868
1655994750000|2022-06-23 14:32:30|82.55|82.51|82.53|82.5|82.55|82.51|82.52|82.5|12000
1655994760000|2022-06-23 14:32:40|82.54|82.51|82.53|82.5|82.54|82.51|82.53|82.5|0
1655994770000|2022-06-23 14:32:50|82.54||82.53||82.54||82.53||101
1655994780000|2022-06-23 14:33:00|82.54||82.53||82.54||82.52||120
1655994790000|2022-06-23 14:33:10|82.52|82.47|82.47|82.43|82.52|82.48|82.47|82.43|10471
1655994800000|2022-06-23 14:33:20|82.48|82.44|82.46|82.41|82.49|82.46|82.46|82.41|9166
1655994810000|2022-06-23 14:33:30|82.44|82.39|82.41|82.37|82.46|82.42|82.39|82.37|6843
1655994820000|2022-06-23 14:33:40|82.43||82.41||82.43||82.41||0
1655994830000|2022-06-23 14:33:50|82.4|82.35|82.4|82.36|82.4|82.37|82.37|82.34|1630
1655994840000|2022-06-23 14:34:00|82.39|82.33|82.39|82.35|82.39|82.38|82.37|82.32|4683
1655994850000|2022-06-23 14:34:10|82.4|82.36|82.4|82.37|82.4|82.39|82.39|82.35|10354
1655994860000|2022-06-23 14:34:20|82.39|82.38|82.37|82.34|82.42|82.39|82.35|82.28|6228
1655994870000|2022-06-23 14:34:30||82.33||82.34||82.34||82.33|28
1655994880000|2022-06-23 14:34:40|82.39|82.35|82.38|82.34|82.4|82.38|82.38|82.34|3829
1655994890000|2022-06-23 14:34:50|82.37|82.32|82.36|82.35|82.38|82.35|82.36|82.32|4860
1655994900000|2022-06-23 14:35:00|82.35|82.34|82.28|82.25|82.35|82.34|82.28|82.25|549
1655994910000|2022-06-23 14:35:10|82.29||82.29||82.29||82.28||4125
1655994920000|2022-06-23 14:35:20|82.28|82.26|82.31|82.28|82.33|82.29|82.28|82.26|7175
1655994930000|2022-06-23 14:35:30|82.3|82.26|82.29|82.25|82.31|82.26|82.29|82.25|0
1655994940000|2022-06-23 14:35:40|82.3|82.27|82.31|82.27|82.31|82.27|82.3|82.27|0
1655995010000|2022-06-23 14:36:50|82.29|82.25|82.32|82.27|82.32|82.27|82.29|82.25|5438
1655995020000|2022-06-23 14:37:00|82.31|82.26|82.39|82.34|82.39|82.34|82.3|82.26|9464
1655995030000|2022-06-23 14:37:10|82.38|82.33|82.38|82.34|82.38|82.34|82.35|82.33|3634
1655995040000|2022-06-23 14:37:20|82.37|82.33|82.33|82.3|82.37|82.33|82.32|82.3|4687
1655995050000|2022-06-23 14:37:30|82.34|82.31|82.36|82.31|82.36|82.31|82.33|82.31|142
1655995060000|2022-06-23 14:37:40|82.37|82.32|82.37|82.33|82.38|82.33|82.35|82.31|4537
1655995070000|2022-06-23 14:37:50||82.32||82.32||82.34||82.32|1425
1655995080000|2022-06-23 14:38:00|82.36|82.34|82.36|82.33|82.36|82.34|82.36|82.32|40
1655995090000|2022-06-23 14:38:10|82.35||82.36||82.36||82.35||0
1655995100000|2022-06-23 14:38:20|82.37||82.37||82.37||82.37||628
1655995110000|2022-06-23 14:38:30|82.36||82.36||82.36||82.36||0
1655995120000|2022-06-23 14:38:40|82.37|82.34|82.37|82.33|82.37|82.34|82.36|82.33|342
1655995130000|2022-06-23 14:38:50|82.36|82.32|82.36|82.32|82.37|82.33|82.35|82.32|4
1655995140000|2022-06-23 14:39:00|82.35|82.33|82.35|82.32|82.36|82.33|82.35|82.32|4279
1655995150000|2022-06-23 14:39:10|82.33|82.3|82.27|82.25|82.34|82.32|82.27|82.25|5631
1655995160000|2022-06-23 14:39:20|82.26|82.22|82.25|82.23|82.26|82.24|82.25|82.2|5103
1655995170000|2022-06-23 14:39:30|82.24|82.22|82.24|82.21|82.24|82.23|82.23|82.19|46589
1655995180000|2022-06-23 14:39:40|82.25|82.22|82.3|82.26|82.3|82.26|82.25|82.21|8142
1655995190000|2022-06-23 14:39:50|82.29|82.25|82.3|82.27|82.31|82.27|82.28|82.25|6014
1655995200000|2022-06-23 14:40:00|82.31|82.28|82.39|82.34|82.4|82.35|82.31|82.27|5293
1655995210000|2022-06-23 14:40:10|82.38|82.35|82.36|82.32|82.45|82.39|82.36|82.32|28567
1655995220000|2022-06-23 14:40:20|82.37|82.33|82.37|82.34|82.38|82.34|82.37|82.32|0
1655995290000|2022-06-23 14:41:30|82.35|82.33|82.34|82.3|82.35|82.33|82.34|82.3|1221
1655995300000|2022-06-23 14:41:40|82.33|82.33|82.3|82.27|82.33|82.33|82.29|82.26|4104
1655995310000|2022-06-23 14:41:50||82.26||82.27||82.28||82.26|431
1655995320000|2022-06-23 14:42:00|82.32|82.28|82.32|82.29|82.33|82.3|82.32|82.27|6060
1655995330000|2022-06-23 14:42:10|82.31||82.32||82.32||82.31||500
1655995340000|2022-06-23 14:42:20|82.31|82.3|82.29|82.26|82.34|82.3|82.28|82.26|11527
1655995350000|2022-06-23 14:42:30|82.28|82.25|82.31|82.28|82.31|82.29|82.27|82.25|22081
1655995360000|2022-06-23 14:42:40|82.3|82.27|82.26|82.22|82.3|82.27|82.23|82.18|8723
1655995370000|2022-06-23 14:42:50||82.24||82.24||82.24||82.24|30231
1655995380000|2022-06-23 14:43:00|82.24|82.23|82.2|82.18|82.25|82.23|82.2|82.18|14364
1655995390000|2022-06-23 14:43:10|82.22|82.19|82.21|82.19|82.22|82.2|82.19|82.15|70283
1655995400000|2022-06-23 14:43:20|82.2|82.17|82.21|82.16|82.21|82.17|82.19|82.16|4710
1655995410000|2022-06-23 14:43:30|82.22|82.17|82.24|82.21|82.24|82.22|82.22|82.17|7835
1655995420000|2022-06-23 14:43:40|82.26|82.22|82.26|82.23|82.26|82.23|82.25|82.21|1240
1655995430000|2022-06-23 14:43:50|82.28|82.22|82.3|82.25|82.3|82.25|82.28|82.21|1300
1655995440000|2022-06-23 14:44:00|82.31|82.26|82.25|82.21|82.31|82.27|82.21|82.17|33032
1655995450000|2022-06-23 14:44:10|82.24|82.2|82.21|82.16|82.24|82.2|82.19|82.16|4129
1655995460000|2022-06-23 14:44:20|82.2|82.17|82.2|82.15|82.21|82.17|82.19|82.13|0
1655995470000|2022-06-23 14:44:30|82.21|82.16|82.25|82.2|82.25|82.21|82.21|82.16|15651
1655995480000|2022-06-23 14:44:40||82.22||82.2||82.22||82.2|0
1655995490000|2022-06-23 14:44:50|82.24|82.18|82.23|82.2|82.25|82.2|82.22|82.18|8046
1655995500000|2022-06-23 14:45:00|82.21|82.18|82.19|82.16|82.22|82.18|82.19|82.16|3442
1655995510000|2022-06-23 14:45:10|82.2|82.17|82.21|82.17|82.21|82.17|82.2|82.17|1316
1655995520000|2022-06-23 14:45:20|82.2|82.18|82.24|82.2|82.24|82.21|82.2|82.18|2463
1655995530000|2022-06-23 14:45:30|82.23||82.24||82.24||82.22||0
1655995540000|2022-06-23 14:45:40||82.21||82.21||82.21||82.21|0
1655995550000|2022-06-23 14:45:50|82.23||82.23||82.23||82.23||6079
1655995570000|2022-06-23 14:46:10||82.2||82.22||82.22||82.2|0
1655995580000|2022-06-23 14:46:20|82.22|82.21|82.22|82.2|82.23|82.21|82.22|82.2|7369
1655995600000|2022-06-23 14:46:40||82.21||82.2||82.21||82.2|1702
1655995610000|2022-06-23 14:46:50|82.23|82.21|82.25|82.23|82.25|82.23|82.23|82.21|8844
1655995620000|2022-06-23 14:47:00|82.27|82.24|82.28|82.26|82.3|82.26|82.27|82.24|5508
1655995630000|2022-06-23 14:47:10|82.27|82.24|82.28|82.25|82.28|82.25|82.26|82.24|25976
1655995640000|2022-06-23 14:47:20|82.27|82.24|82.27|82.24|82.27|82.24|82.27|82.24|0
1655995650000|2022-06-23 14:47:30|82.24|82.23|82.2|82.17|82.24|82.23|82.18|82.14|35096
1655995660000|2022-06-23 14:47:40|82.21|82.18|82.25|82.22|82.26|82.23|82.21|82.18|16454
1655995670000|2022-06-23 14:47:50|82.24|82.23|82.28|82.24|82.29|82.24|82.24|82.23|24426
1655995680000|2022-06-23 14:48:00|82.27|82.23|82.24|82.21|82.27|82.24|82.23|82.19|1209
1655995690000|2022-06-23 14:48:10|82.25|82.2|82.2|82.17|82.25|82.2|82.2|82.17|105
1655995700000|2022-06-23 14:48:20|82.21||82.2||82.21||82.2||470
1655995720000|2022-06-23 14:48:40|82.22|82.18|82.22|82.18|82.22|82.19|82.22|82.18|3002
1655995730000|2022-06-23 14:48:50|82.21|82.19|82.22|82.2|82.23|82.2|82.21|82.19|5157
1655995740000|2022-06-23 14:49:00|82.24|82.22|82.27|82.23|82.29|82.26|82.24|82.22|2753
1655995760000|2022-06-23 14:49:20|82.25|82.21|82.24|82.21|82.25|82.22|82.21|82.17|42966
1655995770000|2022-06-23 14:49:30|82.25|82.19|82.2|82.17|82.25|82.21|82.2|82.17|309
1655995780000|2022-06-23 14:49:40|82.19||82.19||82.19||82.19||9855
1655995800000|2022-06-23 14:50:00|82.18|82.15|82.17|82.13|82.19|82.17|82.15|82.11|12263
1655995810000|2022-06-23 14:50:10|82.16|82.12|82.17|82.12|82.17|82.12|82.14|82.1|2634
1655995830000|2022-06-23 14:50:30|82.16|82.11|82.15|82.14|82.17|82.15|82.15|82.11|18794
1655995840000|2022-06-23 14:50:40|82.14|82.12|82.13|82.12|82.14|82.13|82.13|82.1|14449
1655995850000|2022-06-23 14:50:50|82.14||82.13||82.14||82.13||29939
1655995860000|2022-06-23 14:51:00|82.12|82.1|82.07|82.02|82.13|82.1|82.05|82|38006
1655995870000|2022-06-23 14:51:10|82.06|82.03|82.06|82.01|82.07|82.04|82.05|82.01|1568
1655995880000|2022-06-23 14:51:20|82.07|82.02|82.1|82.07|82.15|82.08|82.07|82.01|78070
1655995890000|2022-06-23 14:51:30|82.08|82.06|82.08|82.06|82.08|82.06|82.08|82.04|31387
1655995900000|2022-06-23 14:51:40|82.09|82.07|82.11|82.08|82.11|82.09|82.09|82.07|15103
1655995910000|2022-06-23 14:51:50|82.13|82.09|82.14|82.1|82.14|82.1|82.13|82.08|24840
1655995920000|2022-06-23 14:52:00|82.12|82.11|82.15|82.12|82.15|82.12|82.12|82.11|464
1655995930000|2022-06-23 14:52:10|82.14|82.1|82.14|82.1|82.15|82.12|82.14|82.1|12000
1655995940000|2022-06-23 14:52:20|82.15|82.11|82.15|82.12|82.15|82.14|82.14|82.11|0
1655995950000|2022-06-23 14:52:30|82.17|82.13|82.18|82.15|82.22|82.17|82.16|82.12|11927
1655995960000|2022-06-23 14:52:40|||||||||1562
1655995970000|2022-06-23 14:52:50||82.16||82.15||82.16||82.15|605
1655995980000|2022-06-23 14:53:00||82.16||82.16||82.17||82.15|1851
1655995990000|2022-06-23 14:53:10|82.2|82.17|82.22|82.18|82.22|82.2|82.18|82.17|5983
1655996000000|2022-06-23 14:53:20|82.23|82.19|82.24|82.2|82.24|82.2|82.23|82.19|0
1655996010000|2022-06-23 14:53:30|||||||||3010
1655996030000|2022-06-23 14:53:50|||||||||1805
1655996040000|2022-06-23 14:54:00|82.23|82.19|82.24|82.21|82.24|82.22|82.22|82.19|18493
1655996050000|2022-06-23 14:54:10|82.25|82.22|82.31|82.26|82.32|82.27|82.25|82.22|23452
1655996060000|2022-06-23 14:54:20||82.27||82.27||82.27||82.27|0
1655996070000|2022-06-23 14:54:30|82.3|82.28|82.31|82.27|82.31|82.28|82.3|82.27|23383
1655996080000|2022-06-23 14:54:40|82.32|82.28|82.33|82.28|82.33|82.31|82.32|82.28|33247
1655996090000|2022-06-23 14:54:50||82.3||82.3||82.3||82.3|2
1655996100000|2022-06-23 14:55:00||82.31||82.31||82.31||82.31|2907
1655996110000|2022-06-23 14:55:10|82.32|82.3|82.27|82.23|82.33|82.3|82.27|82.23|33208
1655996120000|2022-06-23 14:55:20|82.28|82.24|82.29|82.26|82.29|82.26|82.28|82.24|4479
1655996130000|2022-06-23 14:55:30||82.27||82.27||82.27||82.27|1505
1655996140000|2022-06-23 14:55:40|82.28|82.26|82.29|82.27|82.29|82.27|82.28|82.26|4817
1655996160000|2022-06-23 14:56:00|82.28|82.26|82.29|82.27|82.29|82.27|82.28|82.26|611
1655996170000|2022-06-23 14:56:10|82.28|82.28|82.29|82.27|82.29|82.28|82.28|82.27|4083
1655996180000|2022-06-23 14:56:20|82.28||82.29||82.29||82.28||0
1655996190000|2022-06-23 14:56:30|82.28|82.26|82.29|82.26|82.29|82.27|82.28|82.26|5808
1655996200000|2022-06-23 14:56:40|82.31|82.28|82.36|82.34|82.36|82.34|82.31|82.28|18879
1655996220000|2022-06-23 14:57:00|82.35|82.33|82.34|82.3|82.36|82.33|82.34|82.3|9112
1655996230000|2022-06-23 14:57:10|82.35|82.31|82.35|82.31|82.35|82.32|82.34|82.3|0
1655996240000|2022-06-23 14:57:20|82.36|82.3|82.36|82.33|82.36|82.34|82.36|82.3|2277
1655996250000|2022-06-23 14:57:30|82.38|82.34|82.39|82.35|82.4|82.36|82.38|82.34|5626
1655996260000|2022-06-23 14:57:40|82.38||82.39||82.39||82.38||0
1655996270000|2022-06-23 14:57:50|82.38|82.34|82.35|82.33|82.38|82.35|82.34|82.33|17619
1655996360000|2022-06-23 14:59:20|82.25|82.22|82.25|82.22|82.27|82.23|82.25|82.22|938
1655996370000|2022-06-23 14:59:30|82.24|82.2|82.19|82.15|82.24|82.2|82.19|82.15|58922
1655996380000|2022-06-23 14:59:40|82.2|82.16|82.2|82.16|82.22|82.17|82.2|82.16|4881
1655996390000|2022-06-23 14:59:50|82.19|82.17|82.19|82.16|82.2|82.17|82.19|82.16|314
1655996400000|2022-06-23 15:00:00|82.18|82.15|82.14|82.1|82.18|82.15|82.14|82.1|104
1655996480000|2022-06-23 15:01:20|||||||||104
1655996490000|2022-06-23 15:01:30|82.09|82.08|82.07|82.04|82.09|82.08|82.07|82.03|15094
1655996500000|2022-06-23 15:01:40|82.08|82.05|82.08|82.05|82.08|82.06|82.08|82.04|2008
1655996510000|2022-06-23 15:01:50||82.06||82.06||82.06||82.06|0
1655996530000|2022-06-23 15:02:10|82.07|82.05|82.08|82.05|82.08|82.05|82.07|82.05|820
1655996540000|2022-06-23 15:02:20|||||||||20533
1655996550000|2022-06-23 15:02:30|||||||||3591
1655996560000|2022-06-23 15:02:40|82.07|82.03|82.06|82.02|82.07|82.03|82.06|82.02|2149
1655996570000|2022-06-23 15:02:50|82.05|82.04|82.04|82.02|82.06|82.04|82.04|82|3530
1655996580000|2022-06-23 15:03:00|||||||||26661
1655996590000|2022-06-23 15:03:10||82.01||82.01||82.01||82|10186
1655996600000|2022-06-23 15:03:20|82.06|82.02|82.05|82.03|82.06|82.04|82.03|82.01|51327
1655996610000|2022-06-23 15:03:30|82.06|82.04|82.17|82.13|82.19|82.15|82.06|82.03|48978
1655996620000|2022-06-23 15:03:40|82.19|82.14|82.19|82.14|82.19|82.14|82.19|82.14|431
1655996630000|2022-06-23 15:03:50|82.18|82.15|82.17|82.14|82.18|82.15|82.17|82.14|108
1655996640000|2022-06-23 15:04:00|82.16|82.13|82.11|82.08|82.16|82.13|82.1|82.04|20531
1655996650000|2022-06-23 15:04:10|82.1|82.07|82.09|82.05|82.1|82.07|82.09|82.04|12996
1655996660000|2022-06-23 15:04:20|82.08|82.04|82.04|82|82.08|82.05|82.04|82|13309
1655996670000|2022-06-23 15:04:30|82.03|81.98|81.99|81.97|82.03|82|81.99|81.97|24556
1655996680000|2022-06-23 15:04:40|||||||||9601
1655996690000|2022-06-23 15:04:50|81.98|81.96|81.97|81.96|81.99|81.96|81.97|81.93|13586
1655996700000|2022-06-23 15:05:00|81.99|81.97|81.99|81.96|81.99|81.97|81.97|81.96|3714
1655996720000|2022-06-23 15:05:20|||||||||2374
1655996730000|2022-06-23 15:05:30|81.98|81.97|81.99|81.95|81.99|81.97|81.97|81.93|2814
1655996740000|2022-06-23 15:05:40|81.98||81.98||81.98||81.98||887
1655996750000|2022-06-23 15:05:50|81.97|81.96|81.97|81.94|81.98|81.96|81.95|81.91|6592
1655996760000|2022-06-23 15:06:00|81.98|81.95|82.11|82.08|82.13|82.09|81.97|81.94|44391
1655996770000|2022-06-23 15:06:10|82.1|82.07|82.11|82.09|82.11|82.09|82.1|82.07|3555
1655996780000|2022-06-23 15:06:20|82.1|82.07|82.15|82.12|82.2|82.15|82.1|82.07|68101
1655996790000|2022-06-23 15:06:30|82.16|82.13|82.16|82.12|82.16|82.13|82.15|82.1|6085
1655996800000|2022-06-23 15:06:40|82.15|82.1|82.16|82.12|82.16|82.12|82.14|82.1|110
1655996810000|2022-06-23 15:06:50|82.17|82.13|82.17|82.13|82.17|82.13|82.17|82.13|3646
1655996820000|2022-06-23 15:07:00|82.16|82.12|82.13|82.1|82.16|82.12|82.13|82.1|12163
1655996830000|2022-06-23 15:07:10|82.15|82.11|82.13|82.1|82.15|82.12|82.12|82.09|26144
1655996840000|2022-06-23 15:07:20|82.12|82.09|82.13|82.09|82.13|82.09|82.1|82.07|10948
1655996850000|2022-06-23 15:07:30|82.11|82.11|82.11|82.08|82.11|82.11|82.11|82.08|781
1655996860000|2022-06-23 15:07:40|82.12|82.11|82.23|82.19|82.26|82.21|82.12|82.11|18629
1655996870000|2022-06-23 15:07:50|82.22|82.18|82.19|82.16|82.22|82.18|82.18|82.15|10468
1655996880000|2022-06-23 15:08:00|82.2|82.17|82.21|82.17|82.21|82.18|82.2|82.16|11650
1655996890000|2022-06-23 15:08:10|82.2|82.16|82.25|82.21|82.25|82.21|82.2|82.16|13504
1655996900000|2022-06-23 15:08:20||82.2||82.2||82.2||82.2|510
1655996910000|2022-06-23 15:08:30||82.21||82.2||82.21||82.2|10000
1655996920000|2022-06-23 15:08:40|82.26|82.21|82.27|82.23|82.29|82.24|82.25|82.2|8699
1655996930000|2022-06-23 15:08:50|82.29|82.22|82.24|82.2|82.29|82.24|82.22|82.19|21177
1655996940000|2022-06-23 15:09:00|82.23|82.21|82.24|82.2|82.24|82.21|82.21|82.2|11657
1655996950000|2022-06-23 15:09:10|82.23|82.19|82.23|82.21|82.24|82.22|82.2|82.16|20721
1655996960000|2022-06-23 15:09:20|||||||||6580
1655996970000|2022-06-23 15:09:30|82.22|82.2|82.23|82.2|82.23|82.21|82.22|82.2|4760
1655996980000|2022-06-23 15:09:40|82.25|82.21|82.24|82.21|82.25|82.23|82.22|82.21|11811
1655996990000|2022-06-23 15:09:50|82.25||82.23||82.25||82.23||0
1655997000000|2022-06-23 15:10:00|82.21|82.19|82.21|82.18|82.22|82.19|82.21|82.17|2026
1655997010000|2022-06-23 15:10:10|82.22|82.21|82.23|82.2|82.23|82.21|82.21|82.17|8503
1655997020000|2022-06-23 15:10:20|82.22|82.19|82.2|82.16|82.22|82.19|82.19|82.16|3487
1655997030000|2022-06-23 15:10:30||82.18||82.19||82.19||82.18|4808
1655997050000|2022-06-23 15:10:50|||||||||24187
1655997060000|2022-06-23 15:11:00|82.19|82.18|82.19|82.18|82.2|82.18|82.19|82.16|4006
1655997070000|2022-06-23 15:11:10|||||||||6047
1655997080000|2022-06-23 15:11:20|82.18|82.17|82.18|82.17|82.19|82.17|82.18|82.16|511
1655997090000|2022-06-23 15:11:30|82.19|82.18|82.2|82.19|82.2|82.19|82.19|82.18|12527
1655997100000|2022-06-23 15:11:40|82.21|82.2|82.25|82.24|82.29|82.24|82.21|82.19|6635
1655997110000|2022-06-23 15:11:50|82.24|82.22|82.23|82.22|82.25|82.22|82.23|82.21|1702
1655997120000|2022-06-23 15:12:00|82.22|82.21|82.23|82.2|82.23|82.21|82.21|82.18|20428
1655997130000|2022-06-23 15:12:10|82.24|82.19|82.23|82.21|82.24|82.22|82.23|82.19|12809
1655997140000|2022-06-23 15:12:20|82.22|82.19|82.23|82.2|82.23|82.2|82.22|82.19|6082
1655997150000|2022-06-23 15:12:30||82.21||82.21||82.21||82.21|0
1655997170000|2022-06-23 15:12:50|82.22||82.22||82.22||82.22||52
1655997180000|2022-06-23 15:13:00|82.24|82.22|82.24|82.21|82.24|82.22|82.22|82.21|8815
1655997190000|2022-06-23 15:13:10|82.23|82.22|82.28|82.25|82.28|82.25|82.23|82.22|53440
1655997210000|2022-06-23 15:13:30|82.29|82.26|82.29|82.28|82.29|82.28|82.29|82.26|4716
1655997220000|2022-06-23 15:13:40|||||||||23289
1655997230000|2022-06-23 15:13:50|82.3|82.29|82.34|82.31|82.35|82.34|82.3|82.29|48345
1655997240000|2022-06-23 15:14:00|82.35|82.32|82.33|82.28|82.36|82.33|82.3|82.28|22802
1655997250000|2022-06-23 15:14:10|82.32|82.29|82.33|82.31|82.33|82.32|82.29|82.27|29171
1655997260000|2022-06-23 15:14:20|82.34|82.32|82.34|82.32|82.34|82.32|82.34|82.32|8943
1655997270000|2022-06-23 15:14:30|82.33|82.33|82.34|82.32|82.34|82.33|82.33|82.3|6005
1655997280000|2022-06-23 15:14:40|||||||||7228
1655997290000|2022-06-23 15:14:50|82.33|82.31|82.33|82.32|82.34|82.32|82.32|82.31|5635
1655997300000|2022-06-23 15:15:00|82.32|82.31|82.33|82.3|82.33|82.31|82.31|82.3|18439
1655997310000|2022-06-23 15:15:10||82.31||82.31||82.32||82.31|6469
1655997320000|2022-06-23 15:15:20|82.32|82.3|82.31|82.28|82.32|82.3|82.31|82.28|15318
1655997330000|2022-06-23 15:15:30|82.32|82.3|82.3|82.28|82.32|82.3|82.3|82.28|871
1655997340000|2022-06-23 15:15:40|82.31||82.31||82.31||82.31||0
1655997350000|2022-06-23 15:15:50|82.29|82.27|82.28|82.25|82.29|82.27|82.27|82.24|41339
1655997360000|2022-06-23 15:16:00|82.29|82.28|82.28|82.27|82.29|82.28|82.28|82.26|26114
1655997370000|2022-06-23 15:16:10|82.29|82.29|82.3|82.27|82.3|82.29|82.28|82.27|10436
1655997380000|2022-06-23 15:16:20|82.31|82.29|82.33|82.31|82.33|82.31|82.31|82.29|27449
1655997390000|2022-06-23 15:16:30|82.34|82.32|82.37|82.34|82.37|82.34|82.34|82.32|47928
1655997400000|2022-06-23 15:16:40|82.38|82.35|82.38|82.36|82.38|82.36|82.38|82.35|0
1655997420000|2022-06-23 15:17:00|||||||||2411
1655997430000|2022-06-23 15:17:10|||||||||6000
1655997440000|2022-06-23 15:17:20|82.4|82.37|82.44|82.41|82.47|82.43|82.4|82.36|57115
1655997450000|2022-06-23 15:17:30|82.45|82.42|82.45|82.41|82.45|82.42|82.43|82.41|7733
1655997460000|2022-06-23 15:17:40|82.46|82.42|82.46|82.41|82.46|82.42|82.46|82.41|0
1655997480000|2022-06-23 15:18:00|82.45|82.42|82.45|82.42|82.45|82.43|82.45|82.42|1817
1655997490000|2022-06-23 15:18:10||82.43||82.43||82.43||82.43|245369
1655997500000|2022-06-23 15:18:20|82.46|82.5|82.54|82.53|82.58|82.54|82.46|82.43|122049
1655997510000|2022-06-23 15:18:30|82.56|82.57|82.57|82.53|82.58|82.57|82.56|82.53|37347
1655997520000|2022-06-23 15:18:40|82.58|82.54|82.58|82.56|82.59|82.58|82.57|82.53|55403
1655997530000|2022-06-23 15:18:50|82.59|82.53|82.58|82.57|82.59|82.57|82.58|82.53|11176
1655997540000|2022-06-23 15:19:00|82.57|82.56|82.55|82.52|82.58|82.56|82.54|82.51|5166
1655997550000|2022-06-23 15:19:10|82.54|82.51|82.52|82.49|82.54|82.51|82.51|82.48|13561
1655997560000|2022-06-23 15:19:20|82.51|82.47|82.52|82.48|82.52|82.48|82.5|82.47|1590
1655997570000|2022-06-23 15:19:30|82.51|82.47|82.46|82.42|82.51|82.5|82.46|82.42|7552
1655997580000|2022-06-23 15:19:40|82.45|82.41|82.46|82.43|82.46|82.43|82.45|82.41|0
1655997590000|2022-06-23 15:19:50|82.45|82.42|82.45|82.42|82.45|82.42|82.45|82.42|784
1655997600000|2022-06-23 15:20:00|82.44|82.43|82.44|82.42|82.44|82.43|82.44|82.39|11619
1655997610000|2022-06-23 15:20:10|82.43|82.4|82.44|82.41|82.44|82.43|82.42|82.37|19722
1655997640000|2022-06-23 15:20:40|82.45|82.42|82.5|82.47|82.5|82.48|82.45|82.42|59353
1655997650000|2022-06-23 15:20:50|82.49|82.44|82.48|82.44|82.49|82.45|82.48|82.44|4464
1655997660000|2022-06-23 15:21:00|82.46|82.42|82.46|82.43|82.48|82.44|82.45|82.42|17152
1655997670000|2022-06-23 15:21:10|||||||||3
1655997680000|2022-06-23 15:21:20|82.47|82.44|82.46|82.44|82.47|82.44|82.46|82.44|0
1655997690000|2022-06-23 15:21:30|||||||||5000
1655997700000|2022-06-23 15:21:40|||||||||12
1655997710000|2022-06-23 15:21:50|||||||||10
1655997720000|2022-06-23 15:22:00|82.45|82.42|82.43|82.4|82.45|82.42|82.43|82.39|12110
1655997730000|2022-06-23 15:22:10|82.42|82.39|82.42|82.4|82.42|82.4|82.4|82.39|27204
1655997740000|2022-06-23 15:22:20|||||||||1799
1655997750000|2022-06-23 15:22:30|82.41|82.41|82.41|82.39|82.42|82.41|82.41|82.39|1663
1655997760000|2022-06-23 15:22:40|82.4|82.37|82.39|82.36|82.41|82.38|82.39|82.34|5429
1655997770000|2022-06-23 15:22:50||82.37||82.36||82.37||82.36|1163
1655997780000|2022-06-23 15:23:00||82.38||82.36||82.38||82.36|4417
1655997790000|2022-06-23 15:23:10||82.35||82.35||82.35||82.35|7348
1655997800000|2022-06-23 15:23:20|82.38|82.36|82.36|82.32|82.38|82.36|82.36|82.32|690
1655997870000|2022-06-23 15:24:30|82.24|82.21|82.23|82.2|82.24|82.22|82.21|82.2|21684
1655997880000|2022-06-23 15:24:40|82.24|82.21|82.24|82.2|82.26|82.25|82.23|82.2|44854
1655997890000|2022-06-23 15:24:50|82.25|82.21|82.25|82.21|82.25|82.21|82.23|82.21|6590
1655997900000|2022-06-23 15:25:00|82.24|82.2|82.25|82.22|82.25|82.22|82.22|82.2|1271
1655997910000|2022-06-23 15:25:10|82.24|82.2|82.23|82.2|82.24|82.2|82.23|82.2|3
1655997920000|2022-06-23 15:25:20|82.22|82.21|82.23|82.2|82.23|82.21|82.22|82.2|2919
1655997930000|2022-06-23 15:25:30|82.24|82.21|82.29|82.27|82.31|82.28|82.24|82.21|28568
1655997940000|2022-06-23 15:25:40|||||||||2411
1655997950000|2022-06-23 15:25:50|82.31|82.28|82.31|82.28|82.31|82.3|82.31|82.28|3509
1655997960000|2022-06-23 15:26:00|82.33|82.29|82.3|82.25|82.34|82.3|82.3|82.25|7045
1655997970000|2022-06-23 15:26:10|82.29|82.26|82.29|82.26|82.29|82.27|82.29|82.26|2617
1655997980000|2022-06-23 15:26:20|82.27|82.24|82.27|82.23|82.27|82.24|82.27|82.22|8621
1655997990000|2022-06-23 15:26:30||82.22||82.24||82.24||82.22|1221
1655998000000|2022-06-23 15:26:40||82.25||82.25||82.25||82.25|32273
1655998010000|2022-06-23 15:26:50|82.29|82.26|82.27|82.24|82.3|82.26|82.27|82.24|5638
1655998020000|2022-06-23 15:27:00|82.26|82.23|82.25|82.23|82.27|82.25|82.25|82.23|1666
1655998030000|2022-06-23 15:27:10|82.24|82.22|82.24|82.22|82.24|82.22|82.24|82.22|2234
1655998040000|2022-06-23 15:27:20|82.25|82.23|82.25|82.22|82.25|82.23|82.25|82.22|24437
1655998050000|2022-06-23 15:27:30|82.27|82.24|82.33|82.31|82.33|82.31|82.27|82.24|27539
1655998060000|2022-06-23 15:27:40|82.32|82.29|82.32|82.27|82.33|82.29|82.3|82.26|14141
1655998070000|2022-06-23 15:27:50|82.3||82.31||82.32||82.3||902
1655998080000|2022-06-23 15:28:00|82.28|82.26|82.29|82.24|82.29|82.26|82.26|82.23|37824
1655998090000|2022-06-23 15:28:10|82.28||82.26||82.28||82.26||1215
1655998100000|2022-06-23 15:28:20||82.25||82.24||82.25||82.24|2843
1655998110000|2022-06-23 15:28:30|82.25|82.22|82.23|82.21|82.26|82.24|82.23|82.21|8808
1655998120000|2022-06-23 15:28:40|82.22|82.2|82.22|82.2|82.23|82.22|82.22|82.2|24876
1655998130000|2022-06-23 15:28:50|82.21||82.21||82.21||82.21||8408
1655998140000|2022-06-23 15:29:00|82.22|82.19|82.18|82.16|82.22|82.2|82.18|82.15|36130
1655998150000|2022-06-23 15:29:10|82.17|82.15|82.15|82.12|82.17|82.15|82.15|82.1|29645
1655998160000|2022-06-23 15:29:20|82.14|82.11|82.14|82.1|82.14|82.12|82.14|82.09|1637
1655998170000|2022-06-23 15:29:30|82.13|82.09|82.15|82.13|82.16|82.13|82.1|82.05|68544
1655998180000|2022-06-23 15:29:40|82.14|82.14|82.11|82.07|82.14|82.14|82.09|82.04|46635
1655998190000|2022-06-23 15:29:50|82.13|82.08|82.14|82.09|82.14|82.09|82.13|82.07|5827
1656054020000|2022-06-24 07:00:20|83.45|82.14|82.49|82.31|83.45|82.51|82.44|82.14|461262
1656054030000|2022-06-24 07:00:30|82.48|82.27|82.39|82.15|82.49|82.27|82.29|82.13|44070
1656054040000|2022-06-24 07:00:40|82.38|82.13|82.34|82.13|82.38|82.18|82.28|82.13|12302
1656054050000|2022-06-24 07:00:50|82.33|82.15|82.22|82|82.35|82.15|82.11|82|15678
1656054060000|2022-06-24 07:01:00|82.19|81.94|82.1|81.94|82.23|81.94|82.1|81.94|16025
1656054070000|2022-06-24 07:01:10|82.08|81.95|82.45|82.25|82.52|82.25|82.08|81.94|34024
1656054080000|2022-06-24 07:01:20|82.43|82.23|82.17|81.93|82.52|82.23|82.15|81.9|15391
1656054090000|2022-06-24 07:01:30|82.25|82.3|82.22|82.04|82.47|82.3|82.2|81.93|28017
1656054100000|2022-06-24 07:01:40|82.2|81.99|82.23|82.12|82.23|82.12|82.15|81.9|23139
1656054110000|2022-06-24 07:01:50|||||||||173
1656054120000|2022-06-24 07:02:00|82.22|81.99|82.33|82.18|82.33|82.24|82.21|81.99|55752
1656054130000|2022-06-24 07:02:10|82.32|82.12|82.14|81.97|82.32|82.12|82.14|81.9|20353
1656054140000|2022-06-24 07:02:20|82.13|82.02|82.14|81.98|82.14|82.02|82.11|81.9|13344
1656054150000|2022-06-24 07:02:30|82.18|81.9|82.13|81.94|82.25|82.2|82.02|81.9|41578
1656054160000|2022-06-24 07:02:40|82.11|81.96|82.15|82|82.15|82|82.07|81.93|10388
1656054170000|2022-06-24 07:02:50|82.14||82.14||82.15||82.1||30450
1656054180000|2022-06-24 07:03:00|82.16||82.13||82.16||82.13||5163
1656054190000|2022-06-24 07:03:10|82.17||82.11||82.17||82.11||228
1656054200000|2022-06-24 07:03:20|82.1|81.93|81.73|81.6|82.1|81.94|81.73|81.6|144131
1656054210000|2022-06-24 07:03:30|81.72|81.61|81.62|81.5|81.76|81.63|81.61|81.5|17267
1656054220000|2022-06-24 07:03:40|81.61|81.41|81.45|81.37|81.61|81.41|81.42|81.3|12275
1656054230000|2022-06-24 07:03:50|81.44|81.31|81.44|81.36|81.46|81.39|81.44|81.31|28675
1656054240000|2022-06-24 07:04:00|81.42|81.37|81.44|81.31|81.44|81.37|81.42|81.31|6101
1656054250000|2022-06-24 07:04:10|81.4|81.3|81.38|81.27|81.4|81.3|81.36|81.23|25113
1656054260000|2022-06-24 07:04:20|81.37|81.26|81.37|81.28|81.37|81.28|81.37|81.26|4331
1656054270000|2022-06-24 07:04:30||81.29||81.3||81.31||81.29|9106
1656054280000|2022-06-24 07:04:40|81.38|81.32|81.43|81.35|81.43|81.36|81.38|81.31|7463
1656054290000|2022-06-24 07:04:50|81.4|81.32|81.36|81.29|81.42|81.32|81.36|81.29|4042
1656054300000|2022-06-24 07:05:00|81.35|81.27|81.25|81.13|81.39|81.31|81.25|81.13|53728
1656054310000|2022-06-24 07:05:10|81.29|81.14|81.29|81.23|81.38|81.25|81.29|81.14|10384
1656054320000|2022-06-24 07:05:20|||||||||12239
1656054340000|2022-06-24 07:05:40|81.38|81.24|81.37|81.23|81.38|81.27|81.37|81.23|5413
1656054350000|2022-06-24 07:05:50||81.24||81.23||81.25||81.23|722
1656054370000|2022-06-24 07:06:10|81.36|81.24|81.36|81.27|81.36|81.28|81.36|81.24|13193
1656054380000|2022-06-24 07:06:20|81.35|81.24|81.28|81.17|81.35|81.24|81.23|81.13|46089
1656054390000|2022-06-24 07:06:30|81.24||81.29||81.29||81.24||2417
1656054400000|2022-06-24 07:06:40|81.25||81.25||81.25||81.25||1215
1656054410000|2022-06-24 07:06:50|81.23|81.13|81.1|81|81.23|81.13|81.1|81|28075
1656054420000|2022-06-24 07:07:00|81.09|81.01|81.27|81.1|81.32|81.16|81.07|81.01|36865
1656054430000|2022-06-24 07:07:10|81.29|81.11|81.32|81.21|81.37|81.23|81.25|81.11|1899
1656054440000|2022-06-24 07:07:20|81.37|81.2|81.3|81.2|81.37|81.2|81.3|81.2|58
1656054450000|2022-06-24 07:07:30|81.37|81.22|81.64|81.46|81.72|81.53|81.37|81.22|772
1656054460000|2022-06-24 07:07:40|81.63|81.44|81.58|81.41|81.73|81.58|81.52|81.34|3868
1656054470000|2022-06-24 07:07:50|81.57|81.36|81.52|81.4|81.58|81.43|81.49|81.28|5720
1656054480000|2022-06-24 07:08:00||81.37||81.42||81.47||81.37|1446
1656054490000|2022-06-24 07:08:10|81.51|81.38|81.51|81.36|81.51|81.45|81.51|81.36|2441
1656054500000|2022-06-24 07:08:20|81.52|81.37|81.52|81.37|81.52|81.37|81.52|81.37|0
1656054510000|2022-06-24 07:08:30|81.51|81.36|81.39|81.29|81.51|81.37|81.36|81.29|21682
1656054520000|2022-06-24 07:08:40|81.4|81.3|81.4|81.34|81.4|81.38|81.4|81.29|11142
1656054530000|2022-06-24 07:08:50|81.39|81.29|81.39|81.29|81.39|81.31|81.39|81.29|0
1656054540000|2022-06-24 07:09:00|81.38|81.28|81.29|81.22|81.38|81.28|81.29|81.22|7537
1656054560000|2022-06-24 07:09:20|81.33|81.24|81.21|81.16|81.33|81.24|81.2|81.05|26177
1656054570000|2022-06-24 07:09:30|81.2|81.1|81.18|81.06|81.21|81.16|81.12|81.04|6272
1656054580000|2022-06-24 07:09:40|81.14|81.05|81.14|81.07|81.14|81.09|81.14|81.04|3044
1656054590000|2022-06-24 07:09:50|81.13|81.04|81.14|81.04|81.14|81.04|81.11|81.04|385
1656054600000|2022-06-24 07:10:00|81.13|81.05|81.1|81.01|81.19|81.1|81.07|81|24683
1656054610000|2022-06-24 07:10:10|81.09|81|81.1|81.01|81.1|81.01|81.08|81|3631
1656054620000|2022-06-24 07:10:20|81.09|81|81.09|81|81.09|81|81.09|81|12730
1656054630000|2022-06-24 07:10:30|81.07|81.01|81.09|81.01|81.09|81.01|81.07|81.01|1000
1656054640000|2022-06-24 07:10:40|81.1|81.03|81.13|81.07|81.13|81.07|81.1|81.03|1235
1656054650000|2022-06-24 07:10:50|81.12|81.04|81.15|81.04|81.17|81.04|81.03|80.91|25667
1656054660000|2022-06-24 07:11:00|81.16|81.05|81.19|81.07|81.23|81.08|81.16|81.05|1000
1656054670000|2022-06-24 07:11:10|81.18|81.03|81.07|80.96|81.18|81.03|81.04|80.93|13825
1656054680000|2022-06-24 07:11:20|81.1|80.95|81.05|80.97|81.1|80.97|81.05|80.95|2568
1656054690000|2022-06-24 07:11:30|81.04|80.95|81.05|80.97|81.05|80.97|80.95|80.9|71172
1656054700000|2022-06-24 07:11:40|81.09|81.1|81.12|80.99|81.16|81.1|81.06|80.95|84410
1656054710000|2022-06-24 07:11:50|81.14|81|81.11|81.06|81.14|81.06|81.07|80.98|1605
1656054720000|2022-06-24 07:12:00|81.1|81.05|81.05|80.99|81.11|81.05|81.04|80.95|24672
1656054730000|2022-06-24 07:12:10|81.11|80.98|81.07|80.96|81.11|81.1|81.06|80.96|32156
1656054740000|2022-06-24 07:12:20|81.08|80.97|81.04|80.95|81.08|80.98|81.04|80.95|1839
1656054750000|2022-06-24 07:12:30|81.03|80.94|81|80.92|81.03|80.97|80.95|80.9|24689
1656054760000|2022-06-24 07:12:40|81.03|80.93|81.01|80.93|81.08|80.95|81.01|80.91|3042
1656054770000|2022-06-24 07:12:50|81.03|80.95|81.03|80.93|81.03|80.95|81.03|80.92|2992
1656054780000|2022-06-24 07:13:00|81.02|80.91|80.96|80.9|81.02|80.93|80.96|80.9|7988
1656054790000|2022-06-24 07:13:10|80.95|80.88|80.92|80.85|80.98|80.88|80.91|80.85|39216
1656054800000|2022-06-24 07:13:20|80.98|80.86|81.04|80.93|81.11|81.01|80.98|80.86|51686
1656054810000|2022-06-24 07:13:30|81.01|80.94|81.15|81.06|81.2|81.06|81|80.94|14394
1656054820000|2022-06-24 07:13:40|81.17|81.07|81.17|81.07|81.22|81.11|81.14|81.07|4096
1656054830000|2022-06-24 07:13:50|81.13|81.04|81.13|81.04|81.2|81.19|81.08|81|94165
1656054840000|2022-06-24 07:14:00|81.1|81.03|81.01|80.88|81.13|81.03|80.94|80.87|8808
1656054850000|2022-06-24 07:14:10|81.02|80.89|80.85|80.73|81.04|81.01|80.8|80.73|139010
1656054860000|2022-06-24 07:14:20|80.8|80.74|80.81|80.75|80.89|80.77|80.8|80.73|21917
1656054870000|2022-06-24 07:14:30|80.79|80.73|80.81|80.74|80.81|80.75|80.77|80.73|30963
1656054880000|2022-06-24 07:14:40|80.85|80.73|80.87|80.79|80.9|80.84|80.81|80.73|99256
1656054890000|2022-06-24 07:14:50|80.9|80.8|80.73|80.58|80.9|80.8|80.69|80.58|47093
1656054900000|2022-06-24 07:15:00|80.74|80.59|80.65|80.58|80.76|80.68|80.62|80.58|52337
1656054910000|2022-06-24 07:15:10|80.66|80.59|80.58|80.55|80.66|80.59|80.58|80.55|63937
1656054920000|2022-06-24 07:15:20|80.59|80.5|80.56|80.46|80.59|80.5|80.51|80.43|62062
1656054930000|2022-06-24 07:15:30|80.53|80.45|80.56|80.49|80.56|80.52|80.48|80.43|72110
1656054940000|2022-06-24 07:15:40|80.53|80.46|80.55|80.5|80.7|80.61|80.51|80.44|128820
1656054950000|2022-06-24 07:15:50|80.58|80.47|80.71|80.65|80.71|80.65|80.54|80.46|30295
1656054960000|2022-06-24 07:16:00|80.7|80.63|80.71|80.6|80.71|80.63|80.63|80.57|10310
1656054970000|2022-06-24 07:16:10|80.7|80.62|80.62|80.57|80.7|80.63|80.62|80.57|11288
1656054980000|2022-06-24 07:16:20|80.65|80.52|80.56|80.5|80.65|80.54|80.54|80.45|15123
1656054990000|2022-06-24 07:16:30|80.55|80.51|80.6|80.51|80.64|80.56|80.54|80.5|29763
1656055000000|2022-06-24 07:16:40|80.57|80.5|80.56|80.5|80.61|80.52|80.56|80.5|3138
1656055010000|2022-06-24 07:16:50|80.58|80.51|80.56|80.51|80.58|80.51|80.56|80.51|20393
1656055020000|2022-06-24 07:17:00|80.55|80.5|80.43|80.36|80.56|80.5|80.4|80.36|62990
1656055030000|2022-06-24 07:17:10|80.42|80.35|80.43|80.37|80.55|80.47|80.42|80.35|32965
1656055040000|2022-06-24 07:17:20|80.42|80.4|80.49|80.47|80.49|80.47|80.42|80.4|16159
1656055050000|2022-06-24 07:17:30|80.53|80.45|80.56|80.51|80.56|80.51|80.47|80.43|45409
1656055060000|2022-06-24 07:17:40|80.61|80.53|80.62|80.56|80.66|80.59|80.61|80.53|4680
1656055070000|2022-06-24 07:17:50|80.61|80.57|80.64|80.61|80.64|80.61|80.6|80.57|3020
1656055080000|2022-06-24 07:18:00|80.62|80.57|80.64|80.57|80.64|80.61|80.62|80.54|16707
1656055090000|2022-06-24 07:18:10|80.7|80.61|80.69|80.62|80.73|80.63|80.69|80.58|1570
1656055100000|2022-06-24 07:18:20|80.71|80.64|80.79|80.77|80.81|80.77|80.71|80.64|39216
1656055110000|2022-06-24 07:18:30|80.83|80.76|80.81|80.72|80.83|80.79|80.81|80.71|20226
1656055120000|2022-06-24 07:18:40|80.83|80.74|80.92|80.84|80.98|80.88|80.83|80.74|57195
1656055130000|2022-06-24 07:18:50|80.94|80.85|80.97|80.9|80.97|80.9|80.91|80.83|1840
1656055140000|2022-06-24 07:19:00|80.98|80.91|81.03|80.94|81.04|80.96|80.97|80.88|14083
1656055150000|2022-06-24 07:19:10|81.02||81||81.03||81||0
1656055160000|2022-06-24 07:19:20|81.03||81.01||81.03||81.01||6135
1656055170000|2022-06-24 07:19:30|81|80.92|80.97|80.9|81.01|80.92|80.89|80.84|16733
1656055180000|2022-06-24 07:19:40|80.96|80.89|80.95|80.88|80.96|80.89|80.95|80.88|74
1656055190000|2022-06-24 07:19:50|80.93||80.95||80.95||80.93||2000
1656055200000|2022-06-24 07:20:00|80.94|80.87|80.78|80.7|80.94|80.87|80.76|80.68|59984
1656055210000|2022-06-24 07:20:10|80.77|80.71|80.64|80.56|80.77|80.71|80.64|80.56|8396
1656055220000|2022-06-24 07:20:20|80.65|80.58|80.67|80.58|80.67|80.59|80.63|80.58|2800
1656055230000|2022-06-24 07:20:30|80.64|80.53|80.56|80.49|80.67|80.53|80.56|80.47|3279
1656055240000|2022-06-24 07:20:40|80.55|80.48|80.54|80.47|80.56|80.48|80.54|80.47|0
1656055250000|2022-06-24 07:20:50|80.55|80.48|80.53|80.47|80.55|80.48|80.53|80.47|1032
1656055260000|2022-06-24 07:21:00|80.52||80.52||80.52||80.52||82
1656055270000|2022-06-24 07:21:10|80.53|80.49|80.57|80.5|80.59|80.54|80.53|80.48|20795
1656055280000|2022-06-24 07:21:20|80.56|80.48|80.56|80.5|80.56|80.51|80.56|80.48|2497
1656055290000|2022-06-24 07:21:30||80.48||80.49||80.49||80.48|3000
1656055300000|2022-06-24 07:21:40|||||||||10000
1656055310000|2022-06-24 07:21:50|||||||||123272
1656055320000|2022-06-24 07:22:00|80.55|80.48|80.55|80.46|80.56|80.5|80.51|80.43|8654
1656055330000|2022-06-24 07:22:10|80.54|80.45|80.39|80.35|80.54|80.48|80.37|80.35|31316
1656055340000|2022-06-24 07:22:20|80.42|80.36|80.32|80.27|80.49|80.42|80.32|80.27|255848
1656055350000|2022-06-24 07:22:30|80.33|80.45|80.53|80.45|80.66|80.53|80.33|80.27|211336
1656055360000|2022-06-24 07:22:40|80.52|80.44|80.47|80.37|80.52|80.44|80.47|80.36|18
1656055370000|2022-06-24 07:22:50||80.38||80.39||80.39||80.38|4256
1656055380000|2022-06-24 07:23:00|80.46|80.38|80.29|80.2|80.46|80.38|80.26|80.19|26612
1656055390000|2022-06-24 07:23:10|80.26|80.24|80.3|80.23|80.31|80.27|80.26|80.19|18480
1656055400000|2022-06-24 07:23:20||80.25||80.25||80.25||80.25|2845
1656055410000|2022-06-24 07:23:30|80.31|80.26|80.32|80.25|80.43|80.33|80.31|80.25|31121
1656055420000|2022-06-24 07:23:40|80.31|80.26|80.24|80.2|80.31|80.26|80.23|80.19|143046
1656055430000|2022-06-24 07:23:50|80.23|80.19|80.11|80.03|80.24|80.19|80.09|80.02|50289
1656055440000|2022-06-24 07:24:00|80.1|80.04|80.16|80.09|80.16|80.09|80.1|80.02|36240
1656055450000|2022-06-24 07:24:10||80.1||80.11||80.11||80.1|19988
1656055460000|2022-06-24 07:24:20|80.21|80.08|80.2|80.11|80.24|80.16|80.16|80.08|18043
1656055470000|2022-06-24 07:24:30|80.17|80.12|80.12|80.03|80.2|80.15|80.12|80.02|27759
1656055480000|2022-06-24 07:24:40|80.11|80.02|80.15|80.07|80.15|80.09|80.11|80.02|6845
1656055490000|2022-06-24 07:24:50||80.08||80.08||80.08||80.08|2164
1656055500000|2022-06-24 07:25:00|80.13|80.07|80.13|80.07|80.13|80.07|80.13|80.07|6633
1656055510000|2022-06-24 07:25:10|80.12|80.04|80.05|79.96|80.12|80.04|80.02|79.96|164015
1656055520000|2022-06-24 07:25:20|80.04|79.97|79.99|79.92|80.04|80|79.97|79.92|202608
1656055530000|2022-06-24 07:25:30|79.98|79.9|80.08|80.02|80.1|80.05|79.91|79.81|204700
1656055540000|2022-06-24 07:25:40|80.1|80|80.1|80.01|80.1|80.04|80.1|79.99|13134
1656055550000|2022-06-24 07:25:50|80.06|80|79.98|79.89|80.09|80.01|79.98|79.89|23487
1656055560000|2022-06-24 07:26:00|79.97|79.9|79.96|79.88|80.1|80.01|79.94|79.88|62106
1656055570000|2022-06-24 07:26:10|79.94|79.89|79.91|79.85|79.94|79.89|79.9|79.85|8677
1656055580000|2022-06-24 07:26:20|79.93|79.86|79.89|79.81|80.05|79.95|79.88|79.8|35877
1656055590000|2022-06-24 07:26:30|79.88|79.8|79.96|79.9|80.01|79.91|79.88|79.8|47941
1656055600000|2022-06-24 07:26:40|80.01|79.91|80.01|79.91|80.01|79.93|80.01|79.88|34384
1656055610000|2022-06-24 07:26:50|79.99|79.9|79.93|79.88|80.01|79.9|79.93|79.88|2169
1656055620000|2022-06-24 07:27:00|79.96|79.89|79.96|79.88|79.96|79.9|79.94|79.88|61742
1656055630000|2022-06-24 07:27:10|79.92|79.87|79.95|79.87|79.96|79.87|79.91|79.81|7683
1656055640000|2022-06-24 07:27:20|79.94|79.89|79.93|79.88|79.96|79.9|79.92|79.88|3607
1656055650000|2022-06-24 07:27:30|79.92||79.95||79.95||79.92||23087
1656055660000|2022-06-24 07:27:40|79.94|79.9|79.91|79.85|80.03|79.96|79.9|79.81|83083
1656055670000|2022-06-24 07:27:50|79.95|79.88|79.92|79.85|79.96|79.89|79.91|79.85|26321
1656055680000|2022-06-24 07:28:00|||||||||34386
1656055690000|2022-06-24 07:28:10|79.89|79.81|79.87|79.8|79.98|79.89|79.83|79.8|90004
1656055700000|2022-06-24 07:28:20|79.85||79.85||79.85||79.84||30922
1656055710000|2022-06-24 07:28:30|79.88|79.81|79.95|79.85|79.97|79.87|79.88|79.81|21312
1656055720000|2022-06-24 07:28:40|79.93|79.84|79.87|79.8|79.93|79.84|79.86|79.8|5831
1656055730000|2022-06-24 07:28:50|79.86|79.81|79.86|79.8|79.86|79.81|79.86|79.8|30000
1656055740000|2022-06-24 07:29:00|79.85|79.74|79.89|79.85|79.89|79.85|79.83|79.74|57135
1656055750000|2022-06-24 07:29:10|79.92|79.88|79.95|79.91|79.97|79.91|79.92|79.85|5504
1656055760000|2022-06-24 07:29:20|79.97|79.96|79.93|79.84|80.03|79.97|79.89|79.78|167664
1656055770000|2022-06-24 07:29:30|79.92|79.83|79.89|79.81|79.96|79.95|79.87|79.79|96229
1656055780000|2022-06-24 07:29:40|79.9|79.92|79.92|79.87|80.04|79.95|79.9|79.82|88000
1656055790000|2022-06-24 07:29:50||79.88||79.88||79.88||79.88|600
1656055800000|2022-06-24 07:30:00||79.87||79.87||79.87||79.87|6571
1656055810000|2022-06-24 07:30:10|79.93|79.88|79.95|79.9|79.96|79.9|79.93|79.86|42367
1656055820000|2022-06-24 07:30:20|79.96|79.91|79.98|79.91|80.02|79.94|79.94|79.85|29613
1656055830000|2022-06-24 07:30:30|79.97|79.89|79.89|79.85|79.97|79.92|79.89|79.85|12643
1656055840000|2022-06-24 07:30:40|79.9|79.86|79.96|79.9|80|79.9|79.9|79.86|16099
1656055850000|2022-06-24 07:30:50|79.95|79.88|79.95|79.86|79.95|79.88|79.93|79.86|71677
1656055860000|2022-06-24 07:31:00|79.96||79.96||79.96||79.96||10606
1656055870000|2022-06-24 07:31:10|79.95|79.87|79.96|79.91|79.98|79.91|79.95|79.87|3563
1656055880000|2022-06-24 07:31:20|80|79.92|79.99|79.92|80.06|79.98|79.99|79.9|33493
1656055890000|2022-06-24 07:31:30|80|79.93|80|79.95|80|79.95|80|79.93|5046
1656055900000|2022-06-24 07:31:40|79.99|79.93|80|79.93|80|79.93|79.98|79.92|10243
1656055910000|2022-06-24 07:31:50|80.05|79.95|79.99|79.91|80.05|79.97|79.98|79.9|10828
1656055920000|2022-06-24 07:32:00|79.97|79.9|79.99|79.93|79.99|79.93|79.97|79.9|3080
1656055930000|2022-06-24 07:32:10||79.94||79.95||79.95||79.94|10214
1656055940000|2022-06-24 07:32:20|80.02|79.94|80.05|79.98|80.08|80.01|80.02|79.94|7635
1656055950000|2022-06-24 07:32:30|80.04|79.99|80.06|80|80.08|80|80.03|79.98|29093
1656055960000|2022-06-24 07:32:40|80.07|79.99|79.83|79.76|80.08|80|79.82|79.74|240149
1656055970000|2022-06-24 07:32:50|79.87|79.79|79.74|79.66|79.87|79.81|79.7|79.64|47332
1656055980000|2022-06-24 07:33:00|79.75|79.67|79.67|79.59|79.77|79.69|79.67|79.59|19534
1656055990000|2022-06-24 07:33:10|79.66|79.6|79.66|79.59|79.66|79.62|79.66|79.59|7212
1656056000000|2022-06-24 07:33:20|||||||||1245
1656056010000|2022-06-24 07:33:30|79.67|79.6|79.79|79.72|79.8|79.75|79.67|79.6|54798
1656056020000|2022-06-24 07:33:40|79.81|79.73|79.97|79.92|80|79.92|79.81|79.73|51255
1656056030000|2022-06-24 07:33:50|79.96|79.89|79.99|79.92|80.06|79.98|79.96|79.89|30594
1656056040000|2022-06-24 07:34:00|79.98|79.91|79.9|79.84|79.98|79.91|79.9|79.83|13600
1656056050000|2022-06-24 07:34:10|79.89|79.82|79.91|79.85|79.91|79.85|79.89|79.8|14978
1656056060000|2022-06-24 07:34:20||79.82||79.86||79.86||79.82|3128
1656056070000|2022-06-24 07:34:30|79.9|79.83|79.76|79.69|79.91|79.83|79.76|79.69|127131
1656056080000|2022-06-24 07:34:40|79.75|79.68|79.88|79.76|79.88|79.8|79.72|79.62|103414
1656056090000|2022-06-24 07:34:50|79.87|79.77|79.91|79.83|79.93|79.86|79.85|79.77|12231
1656056100000|2022-06-24 07:35:00|79.9|79.84|79.9|79.85|79.9|79.85|79.9|79.83|5260
1656056110000|2022-06-24 07:35:10||79.86||79.86||79.86||79.86|32
1656056120000|2022-06-24 07:35:20|79.92|79.94|79.89|79.82|80.01|79.94|79.89|79.8|65046
1656056130000|2022-06-24 07:35:30|79.9|79.9|79.92|79.83|79.96|79.9|79.9|79.82|34092
1656056140000|2022-06-24 07:35:40|79.91|79.84|79.92|79.87|79.92|79.87|79.88|79.79|4191
1656056150000|2022-06-24 07:35:50|79.91|79.84|79.92|79.83|79.92|79.87|79.88|79.82|27730
1656056160000|2022-06-24 07:36:00|79.93|79.93|79.92|79.84|79.96|79.93|79.9|79.82|56511
1656056170000|2022-06-24 07:36:10|79.93|79.87|79.98|79.89|80|79.92|79.93|79.87|21737
1656056180000|2022-06-24 07:36:20|79.97|79.9|79.92|79.86|79.97|79.9|79.92|79.84|224
1656056190000|2022-06-24 07:36:30|79.91|79.84|79.91|79.81|79.91|79.84|79.91|79.81|23
1656056200000|2022-06-24 07:36:40|79.9|79.8|79.86|79.8|79.92|79.82|79.85|79.78|3867
1656056210000|2022-06-24 07:36:50|||||||||25722
1656056220000|2022-06-24 07:37:00|79.85|79.79|79.89|79.83|79.89|79.83|79.84|79.76|2914
1656056230000|2022-06-24 07:37:10|||||||||2375
1656056240000|2022-06-24 07:37:20|79.88|79.79|79.86|79.78|79.88|79.79|79.86|79.78|7272
1656056250000|2022-06-24 07:37:30|79.85|79.77|79.85|79.77|79.86|79.78|79.85|79.77|274
1656056260000|2022-06-24 07:37:40|79.86|79.82|79.9|79.82|79.94|79.87|79.86|79.78|26025
1656056270000|2022-06-24 07:37:50|79.91|79.86|79.93|79.86|79.96|79.87|79.91|79.86|7601
1656056280000|2022-06-24 07:38:00|79.91||79.9||79.91||79.9||8702
1656056290000|2022-06-24 07:38:10|79.89|79.85|79.82|79.75|79.89|79.85|79.81|79.75|81470
1656056300000|2022-06-24 07:38:20|79.84|79.85|79.83|79.76|79.91|79.86|79.83|79.75|91791
1656056310000|2022-06-24 07:38:30|79.82|79.75|79.8|79.75|79.82|79.76|79.8|79.72|1597
1656056320000|2022-06-24 07:38:40|79.81|79.76|79.82|79.78|79.83|79.79|79.8|79.76|19311
1656056330000|2022-06-24 07:38:50|79.83|79.79|79.9|79.83|79.91|79.83|79.83|79.79|5227
1656056340000|2022-06-24 07:39:00|79.89|79.84|79.89|79.83|79.9|79.85|79.88|79.83|8219
1656056350000|2022-06-24 07:39:10|79.9|79.8|79.86|79.8|79.9|79.8|79.84|79.76|36436
1656056360000|2022-06-24 07:39:20|79.85|79.81|79.86|79.8|79.86|79.81|79.85|79.8|5063
1656056370000|2022-06-24 07:39:30|79.85|79.76|79.75|79.65|79.85|79.76|79.75|79.65|3170
1656056380000|2022-06-24 07:39:40|79.74|79.63|79.68|79.59|79.74|79.64|79.68|79.57|2757
1656056390000|2022-06-24 07:39:50|79.67|79.57|79.64|79.53|79.68|79.57|79.64|79.53|3140
1656056400000|2022-06-24 07:40:00|79.66|79.68|79.63|79.54|79.74|79.68|79.63|79.53|30010
1656056410000|2022-06-24 07:40:10|79.62|79.51|79.59|79.54|79.62|79.54|79.54|79.5|33563
1656056420000|2022-06-24 07:40:20|79.63|79.55|79.63|79.53|79.66|79.59|79.61|79.53|5251
1656056430000|2022-06-24 07:40:30|79.6|79.51|79.6|79.53|79.6|79.53|79.59|79.51|16135
1656056440000|2022-06-24 07:40:40|79.63|79.54|79.63|79.55|79.65|79.58|79.62|79.54|36711
1656056450000|2022-06-24 07:40:50|||||||||11
1656056460000|2022-06-24 07:41:00|79.61||79.61||79.61||79.61||8369
1656056470000|2022-06-24 07:41:10|||||||||7318
1656056480000|2022-06-24 07:41:20|79.63|79.56|79.65|79.58|79.65|79.61|79.63|79.56|19402
1656056500000|2022-06-24 07:41:40|79.64|79.59|79.65|79.59|79.65|79.59|79.64|79.59|114
1656056510000|2022-06-24 07:41:50|79.66|79.6|79.71|79.67|79.71|79.67|79.66|79.6|26075
1656056520000|2022-06-24 07:42:00|79.73|79.69|79.73|79.67|79.73|79.69|79.71|79.65|16140
1656056530000|2022-06-24 07:42:10|79.75|79.68|79.75|79.67|79.75|79.69|79.73|79.67|10420
1656056550000|2022-06-24 07:42:30|79.74||79.75||79.75||79.73||1158
1656056560000|2022-06-24 07:42:40|79.74|79.65|79.68|79.6|79.74|79.65|79.68|79.59|5646
1656056570000|2022-06-24 07:42:50|79.67|79.59|79.68|79.59|79.69|79.6|79.65|79.56|1651
1656056580000|2022-06-24 07:43:00|79.64|79.58|79.65|79.57|79.68|79.58|79.64|79.56|0
1656056590000|2022-06-24 07:43:10||79.58||79.57||79.6||79.57|541
1656056600000|2022-06-24 07:43:20|79.64|79.56|79.61|79.54|79.64|79.56|79.6|79.52|49245
1656056610000|2022-06-24 07:43:30|79.6|79.52|79.6|79.53|79.61|79.55|79.58|79.5|10748
1656056620000|2022-06-24 07:43:40|79.59|79.52|79.51|79.42|79.6|79.52|79.49|79.42|22979
1656056630000|2022-06-24 07:43:50|79.52|79.43|79.58|79.54|79.58|79.54|79.52|79.43|22351
1656056650000|2022-06-24 07:44:10|79.57|79.5|79.57|79.5|79.58|79.56|79.55|79.5|38605
1656056660000|2022-06-24 07:44:20|79.58|79.51|79.57|79.52|79.58|79.52|79.57|79.51|18207
1656056680000|2022-06-24 07:44:40|79.56|79.51|79.54|79.47|79.56|79.51|79.52|79.45|7688
1656056690000|2022-06-24 07:44:50|79.53|79.5|79.57|79.5|79.57|79.5|79.53|79.5|25
1656056700000|2022-06-24 07:45:00|79.55|79.46|79.57|79.52|79.58|79.52|79.52|79.45|67994
1656056710000|2022-06-24 07:45:10|79.56|79.51|79.54|79.46|79.56|79.51|79.54|79.46|7282
1656056720000|2022-06-24 07:45:20|79.56|79.47|79.57|79.49|79.57|79.49|79.56|79.47|1883
1656056730000|2022-06-24 07:45:30|79.54|79.48|79.54|79.45|79.54|79.48|79.53|79.45|36481
1656056740000|2022-06-24 07:45:40|79.53|79.54|79.56|79.51|79.58|79.54|79.53|79.46|36986
1656056750000|2022-06-24 07:45:50|79.55|79.5|79.44|79.4|79.56|79.5|79.44|79.4|21103
1656056760000|2022-06-24 07:46:00|79.46|79.41|79.49|79.43|79.51|79.43|79.46|79.4|9697
1656056770000|2022-06-24 07:46:10|79.48|79.41|79.42|79.33|79.48|79.41|79.41|79.33|6131
1656056780000|2022-06-24 07:46:20|79.41|79.34|79.41|79.35|79.41|79.35|79.4|79.34|4053
1656056790000|2022-06-24 07:46:30|79.4|79.34|79.41|79.35|79.41|79.35|79.39|79.34|148
1656056800000|2022-06-24 07:46:40|79.43|79.38|79.43|79.35|79.43|79.38|79.43|79.35|4536
1656056810000|2022-06-24 07:46:50|79.42||79.42||79.42||79.42||6277
1656056820000|2022-06-24 07:47:00|79.43|79.36|79.43|79.37|79.43|79.37|79.42|79.35|33028
1656056830000|2022-06-24 07:47:10|79.44|79.45|79.45|79.41|79.48|79.45|79.44|79.38|30338
1656056840000|2022-06-24 07:47:20|79.48|79.42|79.49|79.44|79.49|79.44|79.48|79.42|14341
1656056850000|2022-06-24 07:47:30|||||||||20
1656056860000|2022-06-24 07:47:40|79.52|79.45|79.52|79.46|79.52|79.46|79.52|79.45|9349
1656056870000|2022-06-24 07:47:50|79.54|79.45|79.64|79.6|79.64|79.6|79.54|79.45|18422
1656056880000|2022-06-24 07:48:00|79.63|79.59|79.55|79.49|79.63|79.59|79.55|79.46|15544
1656056890000|2022-06-24 07:48:10|79.58|79.5|79.58|79.51|79.58|79.51|79.57|79.5|21266
1656056900000|2022-06-24 07:48:20|79.55|79.5|79.58|79.54|79.6|79.54|79.54|79.48|26010
1656056910000|2022-06-24 07:48:30|79.62|79.55|79.56|79.52|79.64|79.56|79.56|79.51|17739
1656056920000|2022-06-24 07:48:40|79.58|79.6|79.56|79.5|79.61|79.6|79.56|79.49|32473
1656056930000|2022-06-24 07:48:50|||||||||9935
1656056940000|2022-06-24 07:49:00|79.55|79.49|79.58|79.49|79.58|79.49|79.52|79.49|2071
1656056950000|2022-06-24 07:49:10|79.57|79.5|79.53|79.45|79.57|79.51|79.53|79.45|9204
1656056960000|2022-06-24 07:49:20|79.52|79.46|79.51|79.43|79.52|79.46|79.51|79.43|10
1656056970000|2022-06-24 07:49:30|79.5|79.48|79.5|79.48|79.52|79.48|79.49|79.48|1312
1656056980000|2022-06-24 07:49:40|79.52|79.43|79.55|79.46|79.57|79.5|79.5|79.43|65345
1656056990000|2022-06-24 07:49:50|79.56|79.47|79.58|79.54|79.61|79.6|79.56|79.47|54852
1656057000000|2022-06-24 07:50:00|79.59|79.55|79.58|79.51|79.59|79.55|79.58|79.51|8675
1656057010000|2022-06-24 07:50:10|79.57|79.5|79.56|79.49|79.57|79.5|79.54|79.49|12297
1656057020000|2022-06-24 07:50:20|79.57||79.56||79.57||79.56||7972
1656057030000|2022-06-24 07:50:30|79.55|79.5|79.59|79.53|79.59|79.54|79.55|79.5|15495
1656057040000|2022-06-24 07:50:40|79.58|79.52|79.58|79.5|79.58|79.52|79.58|79.5|6605
1656057050000|2022-06-24 07:50:50|79.57|79.49|79.54|79.49|79.57|79.49|79.54|79.49|3703
1656057060000|2022-06-24 07:51:00|79.53|79.45|79.5|79.44|79.53|79.45|79.49|79.41|19244
1656057070000|2022-06-24 07:51:10|79.49|79.45|79.46|79.41|79.5|79.45|79.46|79.41|14014
1656057080000|2022-06-24 07:51:20|79.49|79.42|79.5|79.44|79.5|79.44|79.46|79.42|3954
1656057090000|2022-06-24 07:51:30|79.49|79.45|79.48|79.42|79.5|79.46|79.48|79.42|21974
1656057100000|2022-06-24 07:51:40|79.45|79.41|79.37|79.33|79.45|79.41|79.37|79.31|37737
1656057110000|2022-06-24 07:51:50||79.29||79.3||79.3||79.29|6673
1656057120000|2022-06-24 07:52:00|79.39|79.32|79.4|79.34|79.4|79.34|79.39|79.32|16272
1656057130000|2022-06-24 07:52:10|79.39|79.33|79.38|79.32|79.39|79.33|79.37|79.32|6265
1656057140000|2022-06-24 07:52:20|79.4|79.33|79.47|79.42|79.48|79.42|79.4|79.33|21307
1656057150000|2022-06-24 07:52:30|79.46|79.43|79.46|79.42|79.46|79.43|79.46|79.42|9070
1656057160000|2022-06-24 07:52:40|||||||||1365
1656057170000|2022-06-24 07:52:50|||||||||12507
1656057180000|2022-06-24 07:53:00|79.48|79.44|79.39|79.32|79.48|79.44|79.39|79.31|28597
1656057190000|2022-06-24 07:53:10|79.38|79.31|79.43|79.38|79.47|79.42|79.38|79.31|67608
1656057200000|2022-06-24 07:53:20|||||||||3780
1656057210000|2022-06-24 07:53:30|79.42|79.34|79.38|79.33|79.42|79.34|79.38|79.32|2055
1656057220000|2022-06-24 07:53:40|||||||||3178
1656057230000|2022-06-24 07:53:50|79.37|79.3|79.32|79.26|79.37|79.3|79.31|79.24|2011
1656057240000|2022-06-24 07:54:00|79.31|79.25|79.31|79.25|79.31|79.26|79.31|79.24|5002
1656057250000|2022-06-24 07:54:10|79.3|79.23|79.31|79.25|79.31|79.28|79.28|79.21|47727
1656057260000|2022-06-24 07:54:20|79.32|79.26|79.37|79.32|79.37|79.32|79.32|79.26|8064
1656057270000|2022-06-24 07:54:30|||||||||37
1656057280000|2022-06-24 07:54:40|||||||||1350
1656057290000|2022-06-24 07:54:50|79.36|79.31|79.32|79.26|79.36|79.31|79.3|79.24|5060
1656057300000|2022-06-24 07:55:00|||||||||2498
1656057310000|2022-06-24 07:55:10|79.3|79.23|79.23|79.15|79.32|79.23|79.2|79.15|8324
1656057320000|2022-06-24 07:55:20|79.2|79.17|79.29|79.2|79.3|79.2|79.19|79.17|15899
1656057330000|2022-06-24 07:55:30||79.21||79.22||79.22||79.21|2271
1656057340000|2022-06-24 07:55:40|79.28|79.23|79.29|79.24|79.29|79.24|79.28|79.23|19070
1656057360000|2022-06-24 07:56:00|79.31|79.25|79.25|79.18|79.31|79.29|79.24|79.18|19408
1656057370000|2022-06-24 07:56:10|79.28|79.2|79.31|79.22|79.31|79.22|79.28|79.2|774
1656057380000|2022-06-24 07:56:20|79.32|79.23|79.3|79.24|79.33|79.24|79.3|79.23|13112
1656057390000|2022-06-24 07:56:30|||||||||1015
1656057400000|2022-06-24 07:56:40|79.31|79.25|79.34|79.28|79.34|79.28|79.31|79.25|180
1656057410000|2022-06-24 07:56:50|79.35|79.29|79.38|79.31|79.38|79.31|79.35|79.29|3000
1656057420000|2022-06-24 07:57:00|||||||||132
1656057430000|2022-06-24 07:57:10||79.32||79.33||79.33||79.32|1128
1656057440000|2022-06-24 07:57:20|79.37|79.32|79.38|79.32|79.38|79.32|79.37|79.32|100
1656057450000|2022-06-24 07:57:30||79.33||79.33||79.33||79.33|737
1656057460000|2022-06-24 07:57:40|79.37|79.32|79.35|79.29|79.37|79.32|79.35|79.29|2217
1656057470000|2022-06-24 07:57:50||79.27||79.28||79.28||79.27|392
1656057480000|2022-06-24 07:58:00|79.36|79.29|79.4|79.35|79.4|79.35|79.35|79.29|21078
1656057490000|2022-06-24 07:58:10|79.41|79.36|79.4|79.36|79.41|79.36|79.4|79.36|9780
1656057500000|2022-06-24 07:58:20|||||||||21378
1656057510000|2022-06-24 07:58:30|79.41|79.35|79.4|79.31|79.41|79.4|79.4|79.3|30178
1656057520000|2022-06-24 07:58:40|||||||||3117
1656057530000|2022-06-24 07:58:50|||||||||14445
1656057540000|2022-06-24 07:59:00|79.37|79.28|79.35|79.28|79.37|79.28|79.35|79.26|6518
1656057550000|2022-06-24 07:59:10|||||||||6018
1656057580000|2022-06-24 07:59:40|79.33|79.26|79.23|79.14|79.33|79.26|79.23|79.13|4061
1656057590000|2022-06-24 07:59:50||79.15||79.15||79.15||79.15|13107
1656057600000|2022-06-24 08:00:00|79.22|79.17|79.34|79.24|79.34|79.24|79.22|79.17|46626
1656057610000|2022-06-24 08:00:10|79.33||79.29||79.33||79.29||16839
1656057620000|2022-06-24 08:00:20|79.31|79.3|79.29|79.24|79.31|79.3|79.29|79.24|23121
1656057630000|2022-06-24 08:00:30|||||||||10531
1656057640000|2022-06-24 08:00:40|79.26|79.23|79.25|79.18|79.31|79.23|79.25|79.18|11055
1656057650000|2022-06-24 08:00:50|79.24|79.15|79.21|79.15|79.24|79.16|79.21|79.13|7599
1656057660000|2022-06-24 08:01:00|79.24|79.16|79.24|79.18|79.25|79.18|79.24|79.16|27105
1656057670000|2022-06-24 08:01:10|79.25|79.2|79.28|79.22|79.31|79.22|79.25|79.2|20012
1656057680000|2022-06-24 08:01:20|79.29|79.24|79.29|79.25|79.31|79.25|79.29|79.22|11662
1656057690000|2022-06-24 08:01:30|||||||||4000
1656057710000|2022-06-24 08:01:50|79.31|79.27|79.4|79.35|79.46|79.36|79.31|79.27|17821
1656057720000|2022-06-24 08:02:00|||||||||544
1656057730000|2022-06-24 08:02:10||79.36||79.36||79.37||79.35|20
1656057740000|2022-06-24 08:02:20|||||||||3119
1656057750000|2022-06-24 08:02:30|79.41|79.37|79.43|79.38|79.44|79.41|79.37|79.33|93893
1656057760000|2022-06-24 08:02:40|79.41|79.34|79.39|79.33|79.41|79.34|79.38|79.31|3631
1656057770000|2022-06-24 08:02:50|79.41|79.34|79.41|79.37|79.41|79.37|79.41|79.34|1586
1656057780000|2022-06-24 08:03:00|79.43|79.38|79.45|79.4|79.45|79.41|79.43|79.38|27189
1656057800000|2022-06-24 08:03:20|||||||||4402
1656057810000|2022-06-24 08:03:30|79.44||79.44||79.45||79.44||33277
1656057820000|2022-06-24 08:03:40|79.45|79.41|79.5|79.45|79.52|79.5|79.45|79.41|45124
1656057830000|2022-06-24 08:03:50|||||||||2625
1656057840000|2022-06-24 08:04:00|79.47|79.44|79.44|79.4|79.47|79.45|79.44|79.4|20521
1656057850000|2022-06-24 08:04:10|79.42|79.36|79.39|79.31|79.42|79.36|79.39|79.31|18258
1656057860000|2022-06-24 08:04:20||79.34||79.34||79.34||79.34|30
1656057870000|2022-06-24 08:04:30|||||||||2528
1656057880000|2022-06-24 08:04:40|79.38|79.31|79.35|79.3|79.38|79.31|79.35|79.3|2414
1656057890000|2022-06-24 08:04:50|79.33|79.27|79.32|79.27|79.33|79.27|79.32|79.24|15184
1656057900000|2022-06-24 08:05:00||79.28||79.27||79.28||79.26|0
1656057910000|2022-06-24 08:05:10|79.36|79.28|79.37|79.31|79.38|79.31|79.32|79.28|18710
1656057920000|2022-06-24 08:05:20|79.35|79.3|79.35|79.28|79.35|79.3|79.35|79.28|97
1656057930000|2022-06-24 08:05:30|79.34|79.29|79.35|79.28|79.35|79.29|79.34|79.28|640
1656057940000|2022-06-24 08:05:40||79.29||79.28||79.29||79.28|4243
1656057950000|2022-06-24 08:05:50||79.29||79.28||79.29||79.28|2859
1656057960000|2022-06-24 08:06:00|||||||||4
1656057970000|2022-06-24 08:06:10|79.36|79.29|79.4|79.35|79.41|79.35|79.36|79.29|16441
1656057980000|2022-06-24 08:06:20|||||||||7000
1656057990000|2022-06-24 08:06:30|79.41|79.4|79.41|79.35|79.41|79.4|79.4|79.35|20220
1656058000000|2022-06-24 08:06:40|79.4|79.36|79.39|79.33|79.41|79.36|79.37|79.3|60356
1656058010000|2022-06-24 08:06:50|79.38|79.32|79.38|79.32|79.38|79.32|79.37|79.3|7040
1656058020000|2022-06-24 08:07:00|79.37|79.31|79.31|79.24|79.37|79.31|79.28|79.2|26313
1656058030000|2022-06-24 08:07:10|79.3|79.23|79.28|79.24|79.31|79.24|79.27|79.22|7656
1656058040000|2022-06-24 08:07:20|79.27|79.22|79.25|79.19|79.28|79.22|79.25|79.18|22463
1656058050000|2022-06-24 08:07:30|79.24|79.17|79.25|79.21|79.27|79.22|79.23|79.16|9782
1656058060000|2022-06-24 08:07:40|79.28|79.22|79.25|79.23|79.28|79.23|79.25|79.2|8104
1656058070000|2022-06-24 08:07:50|79.24|79.22|79.23|79.19|79.24|79.22|79.22|79.14|7261
1656058080000|2022-06-24 08:08:00|79.25|79.2|79.25|79.19|79.25|79.22|79.25|79.19|4662
1656058090000|2022-06-24 08:08:10|79.22|79.2|79.22|79.2|79.22|79.2|79.22|79.2|6
1656058100000|2022-06-24 08:08:20|79.21|79.19|79.19|79.15|79.22|79.19|79.19|79.15|15123
1656058110000|2022-06-24 08:08:30|79.2|79.16|79.19|79.16|79.2|79.16|79.19|79.16|3229
1656058120000|2022-06-24 08:08:40|79.2|79.17|79.24|79.21|79.25|79.21|79.2|79.16|37566
1656058130000|2022-06-24 08:08:50|79.25|79.3|79.31|79.27|79.33|79.3|79.25|79.21|68302
1656058140000|2022-06-24 08:09:00||79.28||79.28||79.28||79.28|2
1656058160000|2022-06-24 08:09:20|79.3|79.27|79.28|79.23|79.3|79.27|79.28|79.21|11270
1656058170000|2022-06-24 08:09:30|79.27|79.2|79.25|79.2|79.27|79.2|79.25|79.2|13647
1656058180000|2022-06-24 08:09:40|79.26|79.16|79.2|79.16|79.26|79.16|79.2|79.14|1899
1656058190000|2022-06-24 08:09:50|||||||||51451
1656058200000|2022-06-24 08:10:00|79.19|79.15|79.19|79.13|79.19|79.15|79.19|79.13|12588
1656058210000|2022-06-24 08:10:10|79.2|79.14|79.19|79.14|79.2|79.14|79.19|79.14|479
1656058220000|2022-06-24 08:10:20|||||||||3692
1656058230000|2022-06-24 08:10:30|||||||||5014
1656058240000|2022-06-24 08:10:40|79.18|79.13|79.18|79.13|79.18|79.14|79.18|79.13|13958
1656058250000|2022-06-24 08:10:50||79.16||79.16||79.16||79.16|6715
1656058260000|2022-06-24 08:11:00|79.17|79.13|79.17|79.13|79.17|79.13|79.16|79.13|300
1656058270000|2022-06-24 08:11:10|79.16|79.12|79.17|79.13|79.17|79.15|79.13|79.12|20508
1656058280000|2022-06-24 08:11:20||79.12||79.12||79.13||79.12|3
1656058290000|2022-06-24 08:11:30||79.13||79.12||79.13||79.12|6505
1656058300000|2022-06-24 08:11:40|79.18|79.15|79.2|79.15|79.2|79.17|79.18|79.14|58065
1656058310000|2022-06-24 08:11:50|||||||||10393
1656058320000|2022-06-24 08:12:00|79.21|79.22|79.25|79.2|79.27|79.22|79.2|79.16|39782
1656058330000|2022-06-24 08:12:10|79.24|79.22|79.24|79.19|79.25|79.22|79.2|79.19|4528
1656058340000|2022-06-24 08:12:20|79.25|79.2|79.22|79.17|79.3|79.24|79.22|79.16|42532
1656058350000|2022-06-24 08:12:30|79.21|79.16|79.2|79.15|79.21|79.16|79.2|79.15|7666
1656058360000|2022-06-24 08:12:40|79.19||79.19||79.19||79.19||15708
1656058370000|2022-06-24 08:12:50|79.2|79.16|79.2|79.16|79.2|79.16|79.2|79.16|19191
1656058380000|2022-06-24 08:13:00|79.22|79.2|79.22|79.17|79.24|79.2|79.2|79.16|51986
1656058390000|2022-06-24 08:13:10|79.23|79.24|79.23|79.17|79.25|79.24|79.23|79.17|31554
1656058410000|2022-06-24 08:13:30|||||||||3129
1656058420000|2022-06-24 08:13:40|79.24|79.18|79.23|79.18|79.24|79.2|79.23|79.18|12002
1656058430000|2022-06-24 08:13:50|||||||||1250
1656058440000|2022-06-24 08:14:00|79.22|79.17|79.19|79.14|79.22|79.17|79.18|79.14|13747
1656058450000|2022-06-24 08:14:10|||||||||22
1656058460000|2022-06-24 08:14:20|||||||||1492
1656058470000|2022-06-24 08:14:30|79.2|79.15|79.21|79.16|79.22|79.16|79.2|79.15|9459
1656058490000|2022-06-24 08:14:50|||||||||1500
1656058510000|2022-06-24 08:15:10|79.22|79.17|79.19|79.12|79.23|79.2|79.19|79.12|69541
1656058520000|2022-06-24 08:15:20|79.18|79.13|79.19|79.14|79.19|79.15|79.18|79.13|6450
1656058540000|2022-06-24 08:15:40|||||||||35000
1656058550000|2022-06-24 08:15:50|79.2|79.15|79.2|79.17|79.2|79.17|79.19|79.15|9463
1656058560000|2022-06-24 08:16:00|79.19|79.16|79.22|79.17|79.23|79.21|79.19|79.14|25260
1656058570000|2022-06-24 08:16:10|79.23|79.18|79.26|79.22|79.28|79.24|79.23|79.18|48005
1656058580000|2022-06-24 08:16:20|79.25|79.2|79.25|79.17|79.25|79.2|79.25|79.17|5122
1656058590000|2022-06-24 08:16:30|79.24|79.18|79.22|79.18|79.24|79.18|79.22|79.18|10
1656058600000|2022-06-24 08:16:40|79.24|79.2|79.23|79.16|79.24|79.2|79.2|79.14|15043
1656058610000|2022-06-24 08:16:50|79.24|79.2|79.26|79.22|79.26|79.24|79.24|79.2|16377
1656058620000|2022-06-24 08:17:00|79.28|79.25|79.22|79.17|79.32|79.3|79.22|79.17|69270
1656058630000|2022-06-24 08:17:10|79.21|79.18|79.21|79.15|79.21|79.21|79.19|79.15|24977
1656058640000|2022-06-24 08:17:20|79.19|79.16|79.15|79.12|79.25|79.24|79.15|79.12|68296
1656058650000|2022-06-24 08:17:30|79.14|79.07|79.11|79.06|79.14|79.08|79.11|79.06|9139
1656058660000|2022-06-24 08:17:40|79.12|79.07|79.14|79.08|79.18|79.16|79.12|79.07|140792
1656058670000|2022-06-24 08:17:50|79.17|79.12|79.18|79.15|79.2|79.15|79.16|79.08|19296
1656058680000|2022-06-24 08:18:00|79.2|79.11|79.2|79.15|79.2|79.15|79.2|79.11|8252
1656058700000|2022-06-24 08:18:20|79.19|79.12|79.16|79.12|79.19|79.12|79.16|79.1|17702
1656058710000|2022-06-24 08:18:30|||||||||640
1656058720000|2022-06-24 08:18:40|79.17|79.13|79.17|79.14|79.19|79.14|79.16|79.11|21030
1656058730000|2022-06-24 08:18:50|79.2|79.17|79.2|79.17|79.2|79.17|79.2|79.17|7845
1656058740000|2022-06-24 08:19:00|79.21||79.21||79.21||79.21||22358
1656058760000|2022-06-24 08:19:20|79.2||79.21||79.21||79.2||1775
1656058770000|2022-06-24 08:19:30|79.22|79.19|79.18|79.15|79.22|79.19|79.17|79.15|16782
1656058780000|2022-06-24 08:19:40||79.16||79.15||79.16||79.15|370
1656058790000|2022-06-24 08:19:50|79.19|79.16|79.23|79.19|79.24|79.2|79.19|79.16|42281
1656058800000|2022-06-24 08:20:00|||||||||3766
1656058810000|2022-06-24 08:20:10|79.22|79.18|79.23|79.19|79.23|79.2|79.22|79.18|33873
1656058820000|2022-06-24 08:20:20|79.22|79.18|79.19|79.13|79.24|79.23|79.19|79.13|88284
1656058830000|2022-06-24 08:20:30|||||||||4754
1656058840000|2022-06-24 08:20:40|79.18|79.12|79.17|79.12|79.18|79.12|79.17|79.11|10015
1656058850000|2022-06-24 08:20:50|||||||||6276
1656058860000|2022-06-24 08:21:00|79.19||79.19||79.19||79.19||7175
1656058870000|2022-06-24 08:21:10|||||||||1857
1656058880000|2022-06-24 08:21:20|79.21|79.13|79.22|79.16|79.26|79.22|79.21|79.13|23742
1656058900000|2022-06-24 08:21:40|||||||||7560
1656058910000|2022-06-24 08:21:50|79.21||79.2||79.21||79.2||51913
1656058920000|2022-06-24 08:22:00|79.21|79.2|79.23|79.17|79.29|79.24|79.2|79.16|90077
1656058930000|2022-06-24 08:22:10|79.22|79.14|79.2|79.15|79.22|79.15|79.2|79.14|8827
1656058940000|2022-06-24 08:22:20||79.13||79.13||79.13||79.13|0
1656058950000|2022-06-24 08:22:30|||||||||125
1656058960000|2022-06-24 08:22:40|79.17||79.17||79.17||79.17||5034
1656058970000|2022-06-24 08:22:50|||||||||7738
1656058980000|2022-06-24 08:23:00|79.16|79.12|79.23|79.18|79.23|79.18|79.15|79.12|5269
1656058990000|2022-06-24 08:23:10|79.24|79.19|79.25|79.22|79.27|79.24|79.24|79.19|31015
1656059000000|2022-06-24 08:23:20|79.27|79.24|79.28|79.23|79.28|79.26|79.25|79.22|19297
1656059010000|2022-06-24 08:23:30|||||||||3
1656059020000|2022-06-24 08:23:40|79.29|79.24|79.28|79.23|79.3|79.26|79.28|79.23|6927
1656059030000|2022-06-24 08:23:50|79.27||79.27||79.27||79.27||609
1656059040000|2022-06-24 08:24:00|79.26||79.27||79.27||79.26||0
1656059050000|2022-06-24 08:24:10|79.28|79.24|79.31|79.28|79.31|79.28|79.28|79.24|15291
1656059060000|2022-06-24 08:24:20||79.29||79.3||79.3||79.28|10612
1656059070000|2022-06-24 08:24:30|79.33|79.31|79.29|79.25|79.33|79.31|79.29|79.24|8592
1656059090000|2022-06-24 08:24:50|79.28|79.23|79.28|79.24|79.3|79.25|79.28|79.23|11272
1656059100000|2022-06-24 08:25:00|||||||||13776
1656059110000|2022-06-24 08:25:10|79.3||79.3||79.3||79.3||67
1656059120000|2022-06-24 08:25:20|79.28||79.28||79.28||79.28||0
1656059130000|2022-06-24 08:25:30||79.23||79.23||79.23||79.21|0
1656059140000|2022-06-24 08:25:40|79.27|79.24|79.24|79.2|79.3|79.24|79.24|79.2|19064
1656059150000|2022-06-24 08:25:50|79.25|79.21|79.25|79.21|79.25|79.21|79.25|79.21|1271
1656059160000|2022-06-24 08:26:00|79.28|79.22|79.26|79.2|79.29|79.23|79.26|79.2|2001
1656059170000|2022-06-24 08:26:10|||||||||2404
1656059180000|2022-06-24 08:26:20|79.28|79.21|79.28|79.21|79.29|79.21|79.28|79.2|685
1656059190000|2022-06-24 08:26:30|79.26|79.2|79.27|79.2|79.28|79.22|79.26|79.2|5538
1656059200000|2022-06-24 08:26:40|79.28|79.23|79.27|79.23|79.28|79.23|79.27|79.23|4961
1656059210000|2022-06-24 08:26:50|||||||||6876
1656059220000|2022-06-24 08:27:00|79.25|79.21|79.2|79.15|79.25|79.21|79.19|79.15|58071
1656059230000|2022-06-24 08:27:10|79.19|79.16|79.2|79.15|79.2|79.17|79.19|79.15|4605
1656059250000|2022-06-24 08:27:30||79.16||79.15||79.16||79.15|11188
1656059260000|2022-06-24 08:27:40||79.16||79.16||79.16||79.16|2127
1656059270000|2022-06-24 08:27:50|79.21|79.15|79.25|79.19|79.25|79.19|79.21|79.15|21264
1656059280000|2022-06-24 08:28:00|||||||||8236
1656059290000|2022-06-24 08:28:10|79.26|79.2|79.26|79.21|79.29|79.23|79.25|79.2|10213
1656059300000|2022-06-24 08:28:20|||||||||1000
1656059310000|2022-06-24 08:28:30|79.28|79.22|79.3|79.26|79.32|79.27|79.27|79.22|8012
1656059320000|2022-06-24 08:28:40|||||||||677
1656059340000|2022-06-24 08:29:00|79.31|79.27|79.33|79.27|79.33|79.27|79.31|79.27|2411
1656059350000|2022-06-24 08:29:10|79.32|79.26|79.3|79.25|79.32|79.26|79.3|79.25|8787
1656059360000|2022-06-24 08:29:20|79.31|79.27|79.32|79.27|79.32|79.27|79.31|79.27|5278
1656059370000|2022-06-24 08:29:30|||||||||623
1656059380000|2022-06-24 08:29:40|||||||||1699
1656059390000|2022-06-24 08:29:50|||||||||8000
1656059410000|2022-06-24 08:30:10|79.31||79.31||79.31||79.31||109
1656059420000|2022-06-24 08:30:20|||||||||12
1656059430000|2022-06-24 08:30:30|||||||||3000
1656059440000|2022-06-24 08:30:40|79.3|79.25|79.29|79.24|79.3|79.25|79.26|79.24|30130
1656059450000|2022-06-24 08:30:50|79.28||79.28||79.28||79.28||148
1656059460000|2022-06-24 08:31:00|||||||||12569
1656059470000|2022-06-24 08:31:10|79.29|79.25|79.26|79.23|79.29|79.25|79.25|79.23|3378
1656059490000|2022-06-24 08:31:30|79.27|79.24|79.27|79.25|79.27|79.25|79.27|79.24|4563
1656059500000|2022-06-24 08:31:40|79.29|79.26|79.3|79.26|79.32|79.27|79.29|79.25|6569
1656059510000|2022-06-24 08:31:50|79.29|79.25|79.3|79.25|79.3|79.25|79.29|79.25|0
1656059520000|2022-06-24 08:32:00|||||||||3562
1656059530000|2022-06-24 08:32:10|79.29|79.23|79.27|79.23|79.29|79.23|79.27|79.23|11309
1656059540000|2022-06-24 08:32:20|||||||||6258
1656059550000|2022-06-24 08:32:30|||||||||51
1656059560000|2022-06-24 08:32:40|||||||||42226
1656059580000|2022-06-24 08:33:00|79.28|79.27|79.3|79.27|79.3|79.27|79.27|79.27|8266
1656059590000|2022-06-24 08:33:10|||||||||107
1656059600000|2022-06-24 08:33:20|79.31||79.31||79.31||79.31||76497
1656059610000|2022-06-24 08:33:30|79.33|79.28|79.33|79.28|79.33|79.28|79.32|79.27|13920
1656059620000|2022-06-24 08:33:40|79.32|79.35|79.29|79.27|79.36|79.35|79.29|79.27|85967
1656059630000|2022-06-24 08:33:50|79.28|79.25|79.27|79.25|79.28|79.25|79.27|79.25|11182
1656059640000|2022-06-24 08:34:00|79.3|79.24|79.27|79.23|79.3|79.24|79.27|79.23|13507
1656059650000|2022-06-24 08:34:10|79.28|79.24|79.28|79.24|79.29|79.24|79.28|79.24|20
1656059660000|2022-06-24 08:34:20|79.29|79.25|79.3|79.25|79.31|79.25|79.29|79.25|10208
1656059670000|2022-06-24 08:34:30|79.32|79.26|79.31|79.25|79.32|79.27|79.3|79.25|100
1656059680000|2022-06-24 08:34:40|79.3|79.26|79.3|79.24|79.32|79.26|79.29|79.23|11733
1656059690000|2022-06-24 08:34:50|79.29|79.25|79.29|79.24|79.29|79.26|79.29|79.24|2517
1656059700000|2022-06-24 08:35:00|79.28|79.25|79.28|79.24|79.28|79.25|79.28|79.24|5736
1656059710000|2022-06-24 08:35:10|79.29||79.28||79.29||79.28||810
1656059720000|2022-06-24 08:35:20|||||||||5108
1656059730000|2022-06-24 08:35:30|79.29|79.29|79.28|79.25|79.3|79.29|79.28|79.24|61876
1656059740000|2022-06-24 08:35:40|||||||||11927
1656059750000|2022-06-24 08:35:50|79.27|79.24|79.26|79.23|79.27|79.24|79.26|79.23|2394
1656059760000|2022-06-24 08:36:00|79.27||79.27||79.28||79.27||11056
1656059770000|2022-06-24 08:36:10|||||||||29
1656059780000|2022-06-24 08:36:20|79.28|79.24|79.28|79.24|79.28|79.24|79.28|79.24|36731
1656059790000|2022-06-24 08:36:30||79.25||79.25||79.25||79.25|0
1656059800000|2022-06-24 08:36:40|79.3|79.27|79.37|79.34|79.39|79.35|79.3|79.27|33645
1656059810000|2022-06-24 08:36:50|79.39|79.4|79.31|79.28|79.41|79.4|79.31|79.27|53641
1656059820000|2022-06-24 08:37:00|||||||||125
1656059840000|2022-06-24 08:37:20|||||||||5
1656059860000|2022-06-24 08:37:40|||||||||240
1656059870000|2022-06-24 08:37:50|79.3|79.26|79.25|79.23|79.3|79.27|79.25|79.23|31700
1656059880000|2022-06-24 08:38:00|||||||||5488
1656059890000|2022-06-24 08:38:10|79.26|79.24|79.31|79.26|79.31|79.26|79.26|79.23|24009
1656059900000|2022-06-24 08:38:20|79.32|79.25|79.3|79.27|79.33|79.32|79.3|79.25|48000
1656059920000|2022-06-24 08:38:40|79.29|79.25|79.29|79.25|79.29|79.25|79.29|79.25|1169
1656059930000|2022-06-24 08:38:50|||||||||2494
1656059940000|2022-06-24 08:39:00|||||||||1264
1656059950000|2022-06-24 08:39:10|||||||||60
1656059980000|2022-06-24 08:39:40|||||||||1000
1656059990000|2022-06-24 08:39:50|||||||||2006
1656060000000|2022-06-24 08:40:00|79.3|79.26|79.31|79.29|79.31|79.3|79.3|79.26|26188
1656060010000|2022-06-24 08:40:10|79.3|79.28|79.31|79.27|79.31|79.28|79.3|79.27|8894
1656060030000|2022-06-24 08:40:30|||||||||1000
1656060040000|2022-06-24 08:40:40|||||||||62
1656060060000|2022-06-24 08:41:00|||||||||2530
1656060070000|2022-06-24 08:41:10|79.3|79.25|79.31|79.26|79.31|79.26|79.3|79.25|2518
1656060080000|2022-06-24 08:41:20||79.25||79.25||79.25||79.25|0
1656060090000|2022-06-24 08:41:30|79.3||79.29||79.3||79.28||5036
1656060100000|2022-06-24 08:41:40||79.26||79.25||79.26||79.25|2791
1656060110000|2022-06-24 08:41:50|79.3|79.27|79.31|79.28|79.32|79.28|79.3|79.27|22263
1656060120000|2022-06-24 08:42:00|79.32|79.29|79.33|79.31|79.33|79.31|79.32|79.29|22563
1656060130000|2022-06-24 08:42:10|79.35|79.34|79.43|79.41|79.43|79.41|79.35|79.31|28929
1656060140000|2022-06-24 08:42:20|||||||||11142
1656060150000|2022-06-24 08:42:30|79.46|79.42|79.46|79.42|79.46|79.42|79.46|79.42|14818
1656060160000|2022-06-24 08:42:40|79.48|79.5|79.4|79.36|79.52|79.5|79.4|79.36|36643
1656060190000|2022-06-24 08:43:10|79.39|79.35|79.38|79.35|79.39|79.35|79.38|79.35|55385
1656060210000|2022-06-24 08:43:30|79.39|79.36|79.41|79.36|79.41|79.37|79.39|79.36|21486
1656060230000|2022-06-24 08:43:50||79.4||79.36||79.4||79.36|1250
1656060240000|2022-06-24 08:44:00|79.4|79.37|79.4|79.35|79.41|79.37|79.4|79.35|6560
1656060250000|2022-06-24 08:44:10||79.36||79.35||79.36||79.35|5110
1656060260000|2022-06-24 08:44:20|79.39||79.39||79.39||79.39||63
1656060270000|2022-06-24 08:44:30|79.4||79.4||79.4||79.4||100
1656060280000|2022-06-24 08:44:40|||||||||1889
1656060290000|2022-06-24 08:44:50|79.39||79.4||79.4||79.39||1249
1656060300000|2022-06-24 08:45:00|||||||||611
1656060310000|2022-06-24 08:45:10||79.37||79.35||79.37||79.35|3834
1656060320000|2022-06-24 08:45:20|79.41|79.37|79.41|79.35|79.41|79.39|79.41|79.35|1550
1656060330000|2022-06-24 08:45:30|||||||||1430
1656060340000|2022-06-24 08:45:40|79.4|79.36|79.41|79.35|79.41|79.36|79.38|79.35|126865
1656060350000|2022-06-24 08:45:50|79.42|79.38|79.49|79.45|79.52|79.47|79.42|79.35|15301
1656060360000|2022-06-24 08:46:00|||||||||17749
1656060370000|2022-06-24 08:46:10|79.51|79.5|79.67|79.63|79.67|79.63|79.51|79.5|42469
1656060380000|2022-06-24 08:46:20|79.66|79.61|79.67|79.62|79.67|79.64|79.66|79.61|4094
1656060390000|2022-06-24 08:46:30|79.69|79.65|79.75|79.69|79.78|79.69|79.69|79.65|17467
1656060410000|2022-06-24 08:46:50|||||||||18702
1656060420000|2022-06-24 08:47:00|79.76|79.7|79.85|79.79|79.85|79.79|79.76|79.7|15677
1656060430000|2022-06-24 08:47:10|79.87|79.82|80.02|79.93|80.03|79.95|79.87|79.82|14644
1656060440000|2022-06-24 08:47:20|80.05|79.97|80.05|80|80.05|80.01|80.02|79.97|7166
1656060450000|2022-06-24 08:47:30||80.01||80.01||80.01||80.01|6830
1656060460000|2022-06-24 08:47:40|80.06|80.1|80.3|80.24|80.3|80.24|80.06|80.04|27568
1656060470000|2022-06-24 08:47:50|80.29|80.25|80.28|80.24|80.29|80.25|80.28|80.24|3703
1656060480000|2022-06-24 08:48:00|80.27|80.23|80.16|80.11|80.27|80.23|80.16|80.11|25055
1656060490000|2022-06-24 08:48:10|||||||||24811
1656060500000|2022-06-24 08:48:20|||||||||4206
1656060510000|2022-06-24 08:48:30|80.19|80.12|80.25|80.2|80.3|80.24|80.19|80.12|69201
1656060520000|2022-06-24 08:48:40|80.24||80.24||80.24||80.24||32
1656060530000|2022-06-24 08:48:50||80.21||80.21||80.21||80.21|15
1656060550000|2022-06-24 08:49:10|80.26|80.2|80.28|80.2|80.28|80.22|80.26|80.2|9634
1656060580000|2022-06-24 08:49:40|80.26|80.21|80.26|80.2|80.26|80.21|80.26|80.2|549
1656060590000|2022-06-24 08:49:50|||||||||26196
1656060600000|2022-06-24 08:50:00|||||||||5050
1656060610000|2022-06-24 08:50:10|||||||||1280
1656060630000|2022-06-24 08:50:30|80.28|80.21|80.49|80.42|80.51|80.42|80.28|80.21|26500
1656060650000|2022-06-24 08:50:50|||||||||10000
1656060660000|2022-06-24 08:51:00|80.47|80.41|80.26|80.18|80.47|80.41|80.26|80.16|19150
1656060670000|2022-06-24 08:51:10|80.24|80.14|80.3|80.21|80.3|80.21|80.22|80.14|22436
1656060680000|2022-06-24 08:51:20|80.28|80.23|80.31|80.26|80.31|80.27|80.28|80.23|38800
1656060690000|2022-06-24 08:51:30|80.3|80.24|80.23|80.17|80.3|80.26|80.23|80.16|4321
1656060700000|2022-06-24 08:51:40|80.25|80.19|80.31|80.25|80.31|80.25|80.25|80.19|2659
1656060710000|2022-06-24 08:51:50|80.34|80.26|80.38|80.31|80.39|80.34|80.34|80.26|23502
1656060740000|2022-06-24 08:52:20|80.4|80.32|80.45|80.37|80.45|80.37|80.4|80.32|6869
1656060750000|2022-06-24 08:52:30|80.46|80.38|80.46|80.4|80.46|80.4|80.46|80.38|0
1656060760000|2022-06-24 08:52:40|||||||||612
1656060770000|2022-06-24 08:52:50|80.43|80.41|80.46|80.4|80.48|80.43|80.43|80.4|52321
1656060780000|2022-06-24 08:53:00|80.48|80.41|80.48|80.43|80.48|80.43|80.48|80.41|5438
1656060790000|2022-06-24 08:53:10|||||||||1674
1656060810000|2022-06-24 08:53:30|||||||||16058
1656060820000|2022-06-24 08:53:40|80.56|80.49|80.54|80.49|80.57|80.52|80.54|80.49|13577
1656060830000|2022-06-24 08:53:50|80.52|80.47|80.52|80.41|80.52|80.47|80.47|80.39|10620
1656060840000|2022-06-24 08:54:00||80.42||80.42||80.42||80.41|15816
1656060850000|2022-06-24 08:54:10|80.53|80.43|80.65|80.56|80.65|80.56|80.53|80.43|31306
1656060860000|2022-06-24 08:54:20|80.63||80.63||80.63||80.63||26215
1656060870000|2022-06-24 08:54:30|80.65|80.64|80.61|80.56|80.75|80.65|80.61|80.56|59519
1656060880000|2022-06-24 08:54:40|80.62|80.59|80.67|80.6|80.71|80.62|80.62|80.59|47249
1656060900000|2022-06-24 08:55:00||80.62||80.62||80.62||80.62|7461
1656060910000|2022-06-24 08:55:10|80.69|80.63|80.68|80.63|80.7|80.65|80.68|80.61|2528
1656060930000|2022-06-24 08:55:30|80.7|80.64|80.7|80.65|80.7|80.65|80.69|80.64|22805
1656060940000|2022-06-24 08:55:40|80.73|80.72|80.77|80.72|80.81|80.72|80.73|80.66|51054
1656060950000|2022-06-24 08:55:50|||||||||72
1656060970000|2022-06-24 08:56:10|80.78||80.77||80.78||80.77||0
1656060980000|2022-06-24 08:56:20|80.79|80.73|80.84|80.77|80.87|80.79|80.79|80.73|13874
1656061000000|2022-06-24 08:56:40|80.83|80.76|80.81|80.75|80.84|80.76|80.81|80.75|5657
1656061010000|2022-06-24 08:56:50|80.8|80.74|80.7|80.6|80.8|80.74|80.7|80.6|14839
1656061020000|2022-06-24 08:57:00||80.61||80.62||80.62||80.61|461
1656061030000|2022-06-24 08:57:10|80.72|80.63|80.69|80.62|80.72|80.64|80.69|80.62|2930
1656061040000|2022-06-24 08:57:20|80.7|80.63|80.7|80.64|80.7|80.64|80.7|80.63|1523
1656061050000|2022-06-24 08:57:30||80.65||80.66||80.66||80.65|0
1656061060000|2022-06-24 08:57:40||80.65||80.65||80.65||80.65|0
1656061070000|2022-06-24 08:57:50|||||||||1218
1656061080000|2022-06-24 08:58:00|80.69|80.64|80.68|80.65|80.7|80.65|80.68|80.63|4720
1656061090000|2022-06-24 08:58:10|80.7|80.66|80.81|80.75|80.81|80.75|80.68|80.65|11320
1656061100000|2022-06-24 08:58:20|||||||||3900
1656061110000|2022-06-24 08:58:30|||||||||22500
1656061120000|2022-06-24 08:58:40|||||||||12483
1656061130000|2022-06-24 08:58:50|80.83|80.84|80.78|80.71|80.85|80.84|80.71|80.65|56712
1656061140000|2022-06-24 08:59:00|80.76|80.69|80.76|80.71|80.76|80.71|80.76|80.68|0
1656061150000|2022-06-24 08:59:10|80.75|80.67|80.76|80.69|80.76|80.69|80.73|80.65|153
1656061160000|2022-06-24 08:59:20|||||||||12710
1656061170000|2022-06-24 08:59:30|||||||||15000
1656061180000|2022-06-24 08:59:40|||||||||12953
1656061190000|2022-06-24 08:59:50|80.75|80.7|80.71|80.65|80.75|80.72|80.66|80.61|87850
1656061200000|2022-06-24 09:00:00|80.7|80.64|80.71|80.66|80.71|80.66|80.7|80.64|4603
1656061210000|2022-06-24 09:00:10|80.73|80.67|80.77|80.71|80.77|80.71|80.72|80.67|27285
1656061220000|2022-06-24 09:00:20|80.78|80.78|80.79|80.72|80.81|80.78|80.75|80.71|73820
1656061230000|2022-06-24 09:00:30|80.8|80.73|80.8|80.75|80.8|80.76|80.79|80.73|15152
1656061240000|2022-06-24 09:00:40|80.79|80.72|80.68|80.62|80.79|80.75|80.68|80.61|26410
1656061250000|2022-06-24 09:00:50|80.67|80.61|80.62|80.56|80.67|80.61|80.62|80.56|10125
1656061260000|2022-06-24 09:01:00|80.6|80.54|80.59|80.53|80.6|80.54|80.59|80.53|824
1656061270000|2022-06-24 09:01:10||80.54||80.54||80.54||80.54|2351
1656061280000|2022-06-24 09:01:20||80.55||80.54||80.55||80.54|1869
1656061290000|2022-06-24 09:01:30|||||||||6
1656061310000|2022-06-24 09:01:50|80.61|80.55|80.61|80.55|80.61|80.59|80.6|80.55|11837
1656061320000|2022-06-24 09:02:00|80.58|80.54|80.5|80.45|80.58|80.54|80.5|80.45|47381
1656061330000|2022-06-24 09:02:10|80.51|80.46|80.61|80.55|80.61|80.55|80.51|80.46|25806
1656061340000|2022-06-24 09:02:20|||||||||1234
1656061350000|2022-06-24 09:02:30|80.6|80.53|80.59|80.53|80.6|80.53|80.59|80.52|2344
1656061360000|2022-06-24 09:02:40|80.57|80.49|80.56|80.49|80.59|80.49|80.54|80.49|12470
1656061370000|2022-06-24 09:02:50|80.58|80.47|80.52|80.46|80.58|80.47|80.52|80.46|1235
1656061380000|2022-06-24 09:03:00|80.51|80.45|80.51|80.43|80.51|80.45|80.51|80.43|3777
1656061390000|2022-06-24 09:03:10|80.52|80.44|80.55|80.46|80.55|80.46|80.5|80.43|4043
1656061400000|2022-06-24 09:03:20|80.54|80.45|80.5|80.43|80.54|80.45|80.5|80.43|420
1656061410000|2022-06-24 09:03:30|80.49|80.42|80.45|80.37|80.49|80.43|80.43|80.35|4064
1656061420000|2022-06-24 09:03:40|80.44|80.36|80.42|80.36|80.45|80.36|80.41|80.33|2030
1656061430000|2022-06-24 09:03:50|80.39|80.34|80.36|80.29|80.39|80.34|80.34|80.26|1083
1656061440000|2022-06-24 09:04:00|80.33|80.28|80.27|80.2|80.33|80.28|80.27|80.19|3178
1656061450000|2022-06-24 09:04:10|80.29|80.21|80.29|80.23|80.29|80.23|80.29|80.21|279
1656061460000|2022-06-24 09:04:20||80.24||80.23||80.24||80.23|10846
1656061470000|2022-06-24 09:04:30|80.28|80.21|80.28|80.21|80.28|80.21|80.28|80.21|5
1656061480000|2022-06-24 09:04:40|80.29|80.25|80.29|80.25|80.29|80.25|80.29|80.25|13799
1656061490000|2022-06-24 09:04:50|80.31|80.26|80.24|80.21|80.35|80.27|80.24|80.17|22102
1656061500000|2022-06-24 09:05:00|80.25|80.2|80.38|80.32|80.41|80.35|80.25|80.18|32211
1656061510000|2022-06-24 09:05:10|80.36|80.29|80.36|80.29|80.36|80.29|80.36|80.29|9131
1656061520000|2022-06-24 09:05:20|80.34|80.28|80.34|80.27|80.34|80.28|80.34|80.27|11980
1656061530000|2022-06-24 09:05:30|80.32||80.32||80.32||80.32||0
1656061540000|2022-06-24 09:05:40|80.35|80.28|80.35|80.29|80.35|80.29|80.35|80.28|724
1656061560000|2022-06-24 09:06:00|||||||||198
1656061570000|2022-06-24 09:06:10||80.3||80.29||80.31||80.29|5460
1656061610000|2022-06-24 09:06:50|80.38|80.32|80.39|80.35|80.41|80.35|80.38|80.32|5598
1656061620000|2022-06-24 09:07:00||80.36||80.35||80.36||80.35|10370
1656061630000|2022-06-24 09:07:10|80.4|80.37|80.5|80.45|80.51|80.45|80.4|80.37|19842
1656061640000|2022-06-24 09:07:20|80.51|80.53|80.52|80.49|80.56|80.53|80.51|80.45|65050
1656061650000|2022-06-24 09:07:30|80.55|80.53|80.55|80.5|80.55|80.53|80.53|80.5|20116
1656061660000|2022-06-24 09:07:40|80.54|80.49|80.52|80.47|80.54|80.49|80.52|80.47|1444
1656061670000|2022-06-24 09:07:50|80.53||80.53||80.53||80.52||105
1656061680000|2022-06-24 09:08:00|80.55|80.48|80.55|80.51|80.55|80.51|80.55|80.48|12368
1656061690000|2022-06-24 09:08:10|80.57|80.5|80.57|80.51|80.59|80.58|80.57|80.5|16000
1656061710000|2022-06-24 09:08:30|80.55|80.49|80.51|80.44|80.55|80.49|80.5|80.43|6438
1656061720000|2022-06-24 09:08:40|80.5||80.5||80.5||80.5||8956
1656061730000|2022-06-24 09:08:50|80.51|80.43|80.43|80.35|80.51|80.43|80.42|80.34|86932
1656061740000|2022-06-24 09:09:00|80.44|80.46|80.52|80.46|80.57|80.48|80.44|80.39|25283
1656061750000|2022-06-24 09:09:10|80.54|80.47|80.53|80.46|80.54|80.49|80.49|80.43|43524
1656061760000|2022-06-24 09:09:20|80.51|80.45|80.51|80.45|80.51|80.45|80.51|80.45|30869
1656061770000|2022-06-24 09:09:30|80.49|80.43|80.6|80.52|80.6|80.52|80.49|80.42|52010
1656061780000|2022-06-24 09:09:40|80.59|80.53|80.61|80.54|80.64|80.58|80.56|80.5|65299
1656061790000|2022-06-24 09:09:50|80.59|80.53|80.55|80.49|80.59|80.53|80.55|80.49|1142
1656061800000|2022-06-24 09:10:00|80.56|80.5|80.58|80.51|80.58|80.51|80.56|80.5|1268
1656061810000|2022-06-24 09:10:10||80.52||80.54||80.54||80.52|30866
1656061820000|2022-06-24 09:10:20|80.6|80.51|80.61|80.56|80.61|80.56|80.6|80.51|556
1656061830000|2022-06-24 09:10:30|||||||||8000
1656061870000|2022-06-24 09:11:10||80.55||80.55||80.55||80.55|2156
1656061880000|2022-06-24 09:11:20|80.63|80.56|80.64|80.57|80.64|80.57|80.62|80.56|5229
1656061890000|2022-06-24 09:11:30|||||||||6756
1656061900000|2022-06-24 09:11:40|80.63||80.63||80.63||80.63||3509
1656061910000|2022-06-24 09:11:50|80.64|80.58|80.64|80.58|80.65|80.62|80.64|80.58|13633
1656061920000|2022-06-24 09:12:00|80.66|80.59|80.76|80.69|80.76|80.69|80.66|80.59|7875
1656061930000|2022-06-24 09:12:10|80.77|80.71|80.79|80.72|80.79|80.72|80.77|80.71|13403
1656061940000|2022-06-24 09:12:20|80.77||80.78||80.79||80.77||18516
1656061950000|2022-06-24 09:12:30||80.74||80.74||80.74||80.74|16
1656061960000|2022-06-24 09:12:40|80.79|80.75|80.89|80.83|80.89|80.83|80.79|80.75|8842
1656061970000|2022-06-24 09:12:50|80.9|80.84|80.92|80.84|80.92|80.84|80.9|80.84|20062
1656061980000|2022-06-24 09:13:00|80.91|80.83|80.91|80.83|80.91|80.83|80.91|80.83|26
1656061990000|2022-06-24 09:13:10|||||||||725
1656062000000|2022-06-24 09:13:20|80.89||80.91||80.91||80.89||0
1656062010000|2022-06-24 09:13:30||80.84||80.84||80.84||80.84|651
1656062020000|2022-06-24 09:13:40|||||||||13510
1656062030000|2022-06-24 09:13:50|||||||||144
1656062050000|2022-06-24 09:14:10|80.89|80.83|80.89|80.83|80.89|80.83|80.86|80.81|1932
1656062060000|2022-06-24 09:14:20|80.88|80.81|80.89|80.82|80.89|80.82|80.85|80.78|10339
1656062070000|2022-06-24 09:14:30|80.92|80.83|80.88|80.8|80.92|80.85|80.88|80.8|384
1656062080000|2022-06-24 09:14:40|80.87|80.79|80.85|80.78|80.87|80.79|80.85|80.78|66
1656062090000|2022-06-24 09:14:50|80.87|80.79|80.88|80.79|80.88|80.79|80.87|80.79|1216
1656062100000|2022-06-24 09:15:00|80.85|80.78|80.85|80.8|80.85|80.8|80.85|80.78|12812
1656062120000|2022-06-24 09:15:20|80.84|80.78|80.75|80.7|80.84|80.81|80.75|80.69|8635
1656062130000|2022-06-24 09:15:30|80.74|80.68|80.72|80.66|80.74|80.69|80.72|80.66|0
1656062140000|2022-06-24 09:15:40|80.71||80.72||80.72||80.69||2450
1656062160000|2022-06-24 09:16:00|80.71|80.64|80.72|80.64|80.72|80.66|80.69|80.63|14456
1656062170000|2022-06-24 09:16:10|80.69|80.63|80.66|80.59|80.69|80.63|80.63|80.59|2146
1656062180000|2022-06-24 09:16:20|||||||||1
1656062200000|2022-06-24 09:16:40|||||||||6156
1656062210000|2022-06-24 09:16:50|80.62||80.62||80.62||80.62||314
1656062220000|2022-06-24 09:17:00|80.63|80.64|80.65|80.6|80.66|80.64|80.63|80.59|33896
1656062230000|2022-06-24 09:17:10|80.66|80.59|80.64|80.59|80.66|80.59|80.6|80.59|17104
1656062240000|2022-06-24 09:17:20|80.63|80.57|80.62|80.57|80.63|80.57|80.62|80.57|2548
1656062250000|2022-06-24 09:17:30|80.63||80.63||80.63||80.63||2513
1656062260000|2022-06-24 09:17:40|80.64|80.58|80.63|80.57|80.65|80.58|80.63|80.57|6159
1656062270000|2022-06-24 09:17:50|80.64|80.58|80.63|80.57|80.66|80.61|80.63|80.57|92
1656062280000|2022-06-24 09:18:00|||||||||294
1656062290000|2022-06-24 09:18:10|||||||||12000
1656062300000|2022-06-24 09:18:20||80.58||80.57||80.58||80.57|1032
1656062320000|2022-06-24 09:18:40||80.58||80.59||80.59||80.58|86
1656062330000|2022-06-24 09:18:50|80.65|80.6|80.64|80.59|80.67|80.64|80.64|80.59|33260
1656062340000|2022-06-24 09:19:00|80.63|80.58|80.66|80.59|80.67|80.59|80.59|80.57|23110
1656062350000|2022-06-24 09:19:10|||||||||486
1656062360000|2022-06-24 09:19:20|80.64||80.64||80.64||80.64||2
1656062370000|2022-06-24 09:19:30|||||||||123
1656062390000|2022-06-24 09:19:50|80.63|80.58|80.58|80.52|80.63|80.58|80.54|80.5|20893
1656062400000|2022-06-24 09:20:00|80.57|80.5|80.52|80.47|80.57|80.5|80.52|80.45|5582
1656062410000|2022-06-24 09:20:10||80.46||80.46||80.46||80.46|0
1656062420000|2022-06-24 09:20:20|80.5|80.45|80.5|80.44|80.5|80.45|80.49|80.44|17158
1656062440000|2022-06-24 09:20:40|80.49||80.49||80.49||80.49||0
1656062450000|2022-06-24 09:20:50|80.5|80.45|80.5|80.44|80.5|80.48|80.49|80.44|18747
1656062460000|2022-06-24 09:21:00|80.49|80.45|80.49|80.44|80.49|80.45|80.49|80.44|28320
1656062480000|2022-06-24 09:21:20|80.48|80.42|80.46|80.42|80.48|80.42|80.46|80.42|20025
1656062490000|2022-06-24 09:21:30|||||||||37
1656062500000|2022-06-24 09:21:40|80.44|80.4|80.43|80.37|80.44|80.4|80.43|80.36|3008
1656062510000|2022-06-24 09:21:50|80.42|80.39|80.42|80.39|80.42|80.39|80.42|80.39|0
1656062530000|2022-06-24 09:22:10|||||||||27
1656062570000|2022-06-24 09:22:50|80.43|80.4|80.51|80.44|80.52|80.47|80.43|80.4|11781
1656062580000|2022-06-24 09:23:00||80.46||80.45||80.46||80.44|0
1656062590000|2022-06-24 09:23:10||80.44||80.44||80.44||80.44|1976
1656062600000|2022-06-24 09:23:20||80.46||80.44||80.46||80.44|3000
1656062610000|2022-06-24 09:23:30|||||||||1229
1656062620000|2022-06-24 09:23:40||80.45||80.44||80.47||80.44|7
1656062630000|2022-06-24 09:23:50||80.46||80.44||80.46||80.44|0
1656062640000|2022-06-24 09:24:00|80.5|80.43|80.49|80.43|80.5|80.43|80.47|80.41|5381
1656062650000|2022-06-24 09:24:10|80.48|80.42|80.44|80.39|80.48|80.42|80.43|80.39|0
1656062660000|2022-06-24 09:24:20|80.45|80.4|80.49|80.41|80.52|80.47|80.45|80.4|13420
1656062670000|2022-06-24 09:24:30|80.48|80.42|80.46|80.4|80.5|80.42|80.46|80.4|0
1656062680000|2022-06-24 09:24:40|||||||||9
1656062690000|2022-06-24 09:24:50|80.45|80.39|80.47|80.42|80.47|80.42|80.43|80.37|1050
1656062700000|2022-06-24 09:25:00|80.46|80.41|80.46|80.4|80.47|80.42|80.46|80.39|3946
1656062710000|2022-06-24 09:25:10|||||||||3
1656062740000|2022-06-24 09:25:40|80.4|80.39|80.39|80.32|80.45|80.39|80.39|80.32|30439
1656062760000|2022-06-24 09:26:00||80.33||80.32||80.33||80.32|4700
1656062780000|2022-06-24 09:26:20||80.33||80.33||80.34||80.32|0
1656062790000|2022-06-24 09:26:30|80.41|80.35|80.42|80.35|80.42|80.36|80.41|80.35|123750
1656062800000|2022-06-24 09:26:40|80.41|80.33|80.39|80.34|80.42|80.34|80.39|80.33|12000
1656062810000|2022-06-24 09:26:50||80.33||80.34||80.34||80.32|1474
1656062820000|2022-06-24 09:27:00||80.33||80.33||80.34||80.32|550
1656062830000|2022-06-24 09:27:10||80.34||80.34||80.35||80.32|6
1656062840000|2022-06-24 09:27:20|80.38|80.35|80.35|80.32|80.38|80.35|80.34|80.32|32629
1656062850000|2022-06-24 09:27:30|80.34|80.29|80.32|80.25|80.34|80.29|80.32|80.24|2555
1656062860000|2022-06-24 09:27:40||80.24||80.24||80.25||80.23|0
1656062870000|2022-06-24 09:27:50|80.31|80.23|80.3|80.25|80.32|80.3|80.28|80.23|58853
1656062880000|2022-06-24 09:28:00|80.29|80.24|80.39|80.35|80.39|80.36|80.26|80.23|19395
1656062890000|2022-06-24 09:28:10|80.4|80.36|80.41|80.35|80.41|80.39|80.4|80.35|1057
1656062910000|2022-06-24 09:28:30||80.36||80.36||80.36||80.36|7409
1656062920000|2022-06-24 09:28:40||80.39||80.35||80.39||80.35|10440
1656062950000|2022-06-24 09:29:10|80.4|80.33|80.38|80.32|80.4|80.33|80.38|80.32|30
1656062970000|2022-06-24 09:29:30|80.37|80.31|80.37|80.36|80.4|80.36|80.37|80.31|4330
1656062990000|2022-06-24 09:29:50|80.39|80.35|80.41|80.37|80.41|80.37|80.39|80.35|5148
1656063000000|2022-06-24 09:30:00|80.4|80.35|80.4|80.35|80.4|80.35|80.39|80.35|2349
1656063010000|2022-06-24 09:30:10|80.37|80.32|80.34|80.31|80.37|80.32|80.34|80.3|10317
1656063020000|2022-06-24 09:30:20|||||||||87
1656063030000|2022-06-24 09:30:30|80.33|80.28|80.28|80.23|80.33|80.28|80.27|80.23|1429
1656063040000|2022-06-24 09:30:40|||||||||337
1656063050000|2022-06-24 09:30:50|80.27||80.28||80.28||80.27||0
1656063060000|2022-06-24 09:31:00|80.27|80.21|80.29|80.25|80.31|80.26|80.24|80.18|170846
1656063080000|2022-06-24 09:31:20|80.28|80.22|80.25|80.19|80.28|80.22|80.23|80.19|9850
1656063090000|2022-06-24 09:31:30|||||||||123
1656063100000|2022-06-24 09:31:40|80.26|80.2|80.26|80.2|80.26|80.2|80.26|80.19|0
1656063110000|2022-06-24 09:31:50||80.22||80.2||80.22||80.19|8848
1656063120000|2022-06-24 09:32:00|80.27|80.21|80.36|80.32|80.36|80.32|80.27|80.21|15635
1656063130000|2022-06-24 09:32:10|||||||||3539
1656063140000|2022-06-24 09:32:20|||||||||3095
1656063150000|2022-06-24 09:32:30|||||||||2466
1656063160000|2022-06-24 09:32:40|80.37||80.36||80.39||80.36||1773
1656063180000|2022-06-24 09:33:00|80.34|80.3|80.34|80.3|80.34|80.3|80.33|80.29|9145
1656063190000|2022-06-24 09:33:10|||||||||247
1656063200000|2022-06-24 09:33:20|80.36||80.36||80.36||80.36||0
1656063220000|2022-06-24 09:33:40|80.34||80.34||80.34||80.34||0
1656063230000|2022-06-24 09:33:50|80.33|80.28|80.31|80.27|80.33|80.28|80.31|80.27|1142
1656063240000|2022-06-24 09:34:00|80.3|80.25|80.26|80.19|80.3|80.25|80.23|80.16|4558
1656063250000|2022-06-24 09:34:10|80.25|80.2|80.19|80.14|80.25|80.2|80.19|80.14|272
1656063270000|2022-06-24 09:34:30|80.2|80.15|80.23|80.18|80.23|80.19|80.2|80.15|6195
1656063280000|2022-06-24 09:34:40|80.25|80.19|80.26|80.19|80.26|80.19|80.25|80.19|560
1656063290000|2022-06-24 09:34:50||80.22||80.2||80.22||80.19|218
1656063300000|2022-06-24 09:35:00||80.21||80.2||80.21||80.2|0
1656063330000|2022-06-24 09:35:30|80.25|80.19|80.18|80.13|80.25|80.19|80.16|80.13|4
1656063340000|2022-06-24 09:35:40|80.19|80.14|80.12|80.08|80.19|80.14|80.12|80.06|2924
1656063350000|2022-06-24 09:35:50|80.13|80.09|80.15|80.09|80.15|80.1|80.13|80.09|1813
1656063360000|2022-06-24 09:36:00|80.14|80.08|80.15|80.08|80.15|80.1|80.14|80.07|6747
1656063370000|2022-06-24 09:36:10||80.07||80.07||80.07||80.07|1977
1656063380000|2022-06-24 09:36:20||80.08||80.08||80.09||80.08|0
1656063390000|2022-06-24 09:36:30|80.14|80.07|80.14|80.08|80.15|80.08|80.14|80.07|1234
1656063400000|2022-06-24 09:36:40|||||||||4330
1656063410000|2022-06-24 09:36:50|||||||||5250
1656063420000|2022-06-24 09:37:00||80.09||80.09||80.09||80.09|272
1656063430000|2022-06-24 09:37:10|80.13|80.07|80.12|80.07|80.13|80.07|80.12|80.07|0
1656063470000|2022-06-24 09:37:50|||||||||124
1656063480000|2022-06-24 09:38:00|80.13|80.08|80.33|80.26|80.33|80.28|80.13|80.08|117746
1656063490000|2022-06-24 09:38:10||80.27||80.27||80.27||80.27|0
1656063500000|2022-06-24 09:38:20||80.26||80.27||80.27||80.26|0
1656063510000|2022-06-24 09:38:30||80.28||80.26||80.28||80.26|1000
1656063520000|2022-06-24 09:38:40|80.32|80.24|80.26|80.2|80.32|80.24|80.25|80.18|2159
1656063530000|2022-06-24 09:38:50|||||||||2192
1656063540000|2022-06-24 09:39:00|80.27|80.21|80.3|80.24|80.3|80.25|80.27|80.21|2
1656063550000|2022-06-24 09:39:10|80.32|80.25|80.33|80.27|80.33|80.27|80.32|80.25|6178
1656063560000|2022-06-24 09:39:20|80.32|80.26|80.32|80.25|80.32|80.26|80.32|80.25|5106
1656063570000|2022-06-24 09:39:30|80.33|80.26|80.33|80.25|80.33|80.26|80.32|80.25|0
1656063580000|2022-06-24 09:39:40|80.32|80.26|80.33|80.25|80.33|80.26|80.32|80.25|0
1656063600000|2022-06-24 09:40:00|80.32|80.22|80.27|80.22|80.32|80.23|80.27|80.22|1143
1656063610000|2022-06-24 09:40:10||80.21||80.21||80.21||80.21|0
1656063630000|2022-06-24 09:40:30|80.26|80.2|80.25|80.19|80.27|80.21|80.25|80.19|0
1656063640000|2022-06-24 09:40:40||80.2||80.19||80.2||80.19|0
1656063650000|2022-06-24 09:40:50||80.2||80.19||80.2||80.19|0
1656063670000|2022-06-24 09:41:10|80.24|80.18|80.24|80.18|80.24|80.18|80.24|80.18|0
1656063690000|2022-06-24 09:41:30||80.19||80.19||80.19||80.19|2
1656063700000|2022-06-24 09:41:40|||||||||43387
1656063710000|2022-06-24 09:41:50|||||||||14733
1656063720000|2022-06-24 09:42:00||80.18||80.19||80.19||80.18|130
1656063730000|2022-06-24 09:42:10||80.18||80.18||80.18||80.18|0
1656063740000|2022-06-24 09:42:20|||||||||1240
1656063750000|2022-06-24 09:42:30||80.19||80.19||80.19||80.19|227
1656063760000|2022-06-24 09:42:40|||||||||1163
1656063770000|2022-06-24 09:42:50|80.21|80.17|80.35|80.3|80.36|80.31|80.19|80.17|75788
1656063800000|2022-06-24 09:43:20|||||||||811
1656063820000|2022-06-24 09:43:40||80.31||80.31||80.31||80.31|0
1656063830000|2022-06-24 09:43:50|80.36|80.32|80.36|80.34|80.36|80.34|80.36|80.31|5002
1656063840000|2022-06-24 09:44:00|80.38|80.35|80.44|80.37|80.44|80.37|80.36|80.33|24957
1656063850000|2022-06-24 09:44:10|80.45|80.38|80.43|80.37|80.45|80.39|80.43|80.37|1345
1656063860000|2022-06-24 09:44:20||80.38||80.39||80.39||80.38|51
1656063870000|2022-06-24 09:44:30||80.38||80.38||80.38||80.38|0
1656063880000|2022-06-24 09:44:40|80.45||80.45||80.45||80.45||0
1656063890000|2022-06-24 09:44:50||80.4||80.42||80.42||80.4|3571
1656063900000|2022-06-24 09:45:00|||||||||2466
1656063910000|2022-06-24 09:45:10|||||||||3093
1656063920000|2022-06-24 09:45:20|80.44|80.41|80.37|80.33|80.44|80.41|80.37|80.33|19558
1656063930000|2022-06-24 09:45:30||80.32||80.32||80.32||80.32|1256
1656063950000|2022-06-24 09:45:50||80.34||80.34||80.34||80.34|0
1656063980000|2022-06-24 09:46:20|||||||||11707
1656063990000|2022-06-24 09:46:30|80.36|80.32|80.4|80.36|80.4|80.36|80.34|80.32|8432
1656064000000|2022-06-24 09:46:40|80.42|80.37|80.45|80.4|80.48|80.41|80.42|80.37|3869
1656064010000|2022-06-24 09:46:50|80.46|80.41|80.47|80.4|80.48|80.42|80.46|80.4|4664
1656064020000|2022-06-24 09:47:00|80.46|80.41|80.44|80.4|80.46|80.41|80.44|80.4|129
1656064050000|2022-06-24 09:47:30||80.41||80.41||80.41||80.41|0
1656064070000|2022-06-24 09:47:50|80.47|80.42|80.47|80.43|80.47|80.43|80.47|80.41|3000
1656064080000|2022-06-24 09:48:00||80.44||80.43||80.44||80.43|423
1656064110000|2022-06-24 09:48:30||80.44||80.43||80.44||80.43|0
1656064120000|2022-06-24 09:48:40|80.46|80.41|80.46|80.4|80.46|80.41|80.43|80.4|16417
1656064130000|2022-06-24 09:48:50|||||||||1236
1656064140000|2022-06-24 09:49:00||80.41||80.42||80.42||80.41|25
1656064150000|2022-06-24 09:49:10|80.47|80.43|80.58|80.52|80.58|80.52|80.47|80.43|11590
1656064160000|2022-06-24 09:49:20|80.59||80.58||80.59||80.58||0
1656064180000|2022-06-24 09:49:40|||||||||2963
1656064190000|2022-06-24 09:49:50|||||||||11866
1656064210000|2022-06-24 09:50:10|80.57||80.58||80.58||80.57||837
1656064230000|2022-06-24 09:50:30|80.59|80.53|80.69|80.62|80.7|80.63|80.59|80.53|20757
1656064240000|2022-06-24 09:50:40||80.63||80.63||80.63||80.63|15
1656064250000|2022-06-24 09:50:50||80.64||80.64||80.64||80.63|632
1656064260000|2022-06-24 09:51:00|||||||||29277
1656064270000|2022-06-24 09:51:10|80.71|80.65|80.85|80.77|80.85|80.77|80.71|80.65|8936
1656064280000|2022-06-24 09:51:20|80.86|80.78|80.92|80.84|80.93|80.84|80.86|80.78|576
1656064290000|2022-06-24 09:51:30|80.91||80.91||80.91||80.91||5550
1656064300000|2022-06-24 09:51:40|80.9||80.9||80.9||80.9||0
1656064330000|2022-06-24 09:52:10|80.91|80.85|80.94|80.87|80.94|80.87|80.91|80.85|184
1656064340000|2022-06-24 09:52:20|80.96|80.88|80.97|80.92|80.99|80.92|80.96|80.87|4572
1656064370000|2022-06-24 09:52:50||80.91||80.9||80.91||80.9|2028
1656064380000|2022-06-24 09:53:00|80.99|80.91|80.98|80.91|81|80.91|80.96|80.91|2
1656064390000|2022-06-24 09:53:10|80.96|80.9|80.98|80.9|80.98|80.91|80.95|80.9|10911
1656064400000|2022-06-24 09:53:20|80.97||80.95||80.97||80.94||0
1656064410000|2022-06-24 09:53:30|80.94|80.88|80.97|80.92|80.98|80.92|80.89|80.85|6578
1656064420000|2022-06-24 09:53:40|||||||||3065
1656064430000|2022-06-24 09:53:50|80.96|80.93|80.97|80.92|80.97|80.93|80.96|80.92|8870
1656064450000|2022-06-24 09:54:10|80.96||80.97||80.97||80.96||0
1656064470000|2022-06-24 09:54:30|80.96|80.9|80.95|80.9|80.96|80.9|80.95|80.9|3953
1656064480000|2022-06-24 09:54:40|80.94||80.95||80.95||80.94||0
1656064490000|2022-06-24 09:54:50|80.92|80.88|80.92|80.86|80.92|80.88|80.85|80.81|23500
1656064500000|2022-06-24 09:55:00|80.93|80.85|80.95|80.88|80.95|80.88|80.93|80.85|1869
1656064510000|2022-06-24 09:55:10|80.96|80.89|80.95|80.88|80.97|80.91|80.95|80.88|41358
1656064520000|2022-06-24 09:55:20|80.94|80.89|80.97|80.9|80.97|80.93|80.92|80.89|12143
1656064530000|2022-06-24 09:55:30|80.95|80.91|80.99|80.92|81|80.93|80.94|80.9|11175
1656064540000|2022-06-24 09:55:40|80.97|80.91|80.96|80.9|80.97|80.91|80.94|80.9|25027
1656064550000|2022-06-24 09:55:50|80.95|80.91|80.96|80.9|80.97|80.91|80.95|80.9|11
1656064560000|2022-06-24 09:56:00|80.97|80.91|80.98|80.9|80.98|80.92|80.93|80.9|12225
1656064570000|2022-06-24 09:56:10|80.97||80.97||80.97||80.97||6275
1656064580000|2022-06-24 09:56:20|80.98|80.93|81|80.94|81.01|80.94|80.98|80.93|48
1656064590000|2022-06-24 09:56:30|80.99|80.93|81.01|80.94|81.01|80.94|80.98|80.92|1632
1656064600000|2022-06-24 09:56:40|81|80.93|81|80.93|81|80.93|81|80.93|6272
1656064610000|2022-06-24 09:56:50|81.01|80.96|80.95|80.89|81.01|80.96|80.93|80.89|7330
1656064620000|2022-06-24 09:57:00|80.96|80.9|80.96|80.9|80.96|80.9|80.96|80.9|102
1656064630000|2022-06-24 09:57:10|80.98|80.92|80.98|80.92|80.98|80.92|80.98|80.92|4370
1656064640000|2022-06-24 09:57:20|80.96|80.9|80.96|80.9|80.96|80.9|80.96|80.89|25615
1656064650000|2022-06-24 09:57:30|80.95|80.89|80.95|80.89|80.96|80.89|80.95|80.89|0
1656064660000|2022-06-24 09:57:40|80.94|80.88|80.87|80.82|80.94|80.88|80.86|80.81|7232
1656064670000|2022-06-24 09:57:50|80.86|80.81|80.87|80.82|80.87|80.82|80.86|80.81|4500
1656064680000|2022-06-24 09:58:00|||||||||439
1656064690000|2022-06-24 09:58:10|80.86|80.81|80.86|80.8|80.87|80.81|80.85|80.79|3012
1656064710000|2022-06-24 09:58:30|||||||||897
1656064720000|2022-06-24 09:58:40||80.81||80.83||80.83||80.81|1125
1656064730000|2022-06-24 09:58:50|80.89|80.84|80.86|80.8|80.9|80.84|80.86|80.79|3291
1656064740000|2022-06-24 09:59:00|80.87|80.81|80.87|80.82|80.87|80.83|80.86|80.8|6
1656064750000|2022-06-24 09:59:10|80.86|80.81|80.86|80.8|80.87|80.82|80.85|80.79|0
1656064760000|2022-06-24 09:59:20||80.81||80.81||80.82||80.81|587
1656064770000|2022-06-24 09:59:30|80.85|80.79|80.86|80.81|80.86|80.81|80.85|80.79|0
1656064780000|2022-06-24 09:59:40|80.85|80.8|80.83|80.79|80.85|80.8|80.83|80.79|100
1656064820000|2022-06-24 10:00:20|80.85|80.8|80.86|80.82|80.86|80.82|80.85|80.8|3925
1656064830000|2022-06-24 10:00:30||80.81||80.81||80.81||80.81|3076
1656064840000|2022-06-24 10:00:40||80.82||80.82||80.82||80.82|8
1656064850000|2022-06-24 10:00:50||80.81||80.81||80.82||80.81|0
1656064860000|2022-06-24 10:01:00||80.82||80.82||80.82||80.82|0
1656064880000|2022-06-24 10:01:20|80.88|80.84|80.98|80.94|80.98|80.94|80.84|80.79|19075
1656064900000|2022-06-24 10:01:40||80.95||80.94||80.95||80.94|0
1656064910000|2022-06-24 10:01:50|81|80.95|80.95|80.9|81.01|80.97|80.95|80.9|11426
1656064920000|2022-06-24 10:02:00|||||||||8554
1656064930000|2022-06-24 10:02:10|80.92|80.89|80.84|80.8|80.92|80.89|80.84|80.79|4094
1656064940000|2022-06-24 10:02:20||80.79||80.79||80.8||80.79|3318
1656064950000|2022-06-24 10:02:30|80.8|80.77|80.78|80.75|80.84|80.78|80.78|80.74|73754
1656064960000|2022-06-24 10:02:40|80.77|80.72|80.74|80.68|80.77|80.72|80.74|80.68|3030
1656064970000|2022-06-24 10:02:50|80.75|80.69|80.75|80.71|80.78|80.71|80.75|80.69|241
1656064980000|2022-06-24 10:03:00|80.74||80.74||80.74||80.74||0
1656064990000|2022-06-24 10:03:10|80.75|80.72|80.75|80.71|80.75|80.72|80.75|80.71|4500
1656065000000|2022-06-24 10:03:20|80.74|80.68|80.7|80.65|80.75|80.68|80.7|80.65|33619
1656065010000|2022-06-24 10:03:30|80.69|80.63|80.7|80.65|80.7|80.65|80.67|80.6|0
1656065020000|2022-06-24 10:03:40|80.69||80.69||80.69||80.69||805
1656065030000|2022-06-24 10:03:50|||||||||5000
1656065040000|2022-06-24 10:04:00||80.66||80.65||80.66||80.65|139
1656065050000|2022-06-24 10:04:10|||||||||156
1656065060000|2022-06-24 10:04:20|80.68|80.63|80.66|80.63|80.68|80.63|80.64|80.6|6729
1656065070000|2022-06-24 10:04:30|80.65|80.61|80.58|80.52|80.66|80.61|80.58|80.52|24357
1656065080000|2022-06-24 10:04:40|80.57|80.53|80.58|80.53|80.58|80.54|80.57|80.52|6205
1656065100000|2022-06-24 10:05:00|80.57|80.52|80.58|80.53|80.58|80.53|80.57|80.52|3104
1656065120000|2022-06-24 10:05:20|80.57|80.52|80.57|80.52|80.57|80.52|80.56|80.52|3337
1656065130000|2022-06-24 10:05:30|80.58|80.51|80.51|80.47|80.58|80.51|80.48|80.44|19228
1656065140000|2022-06-24 10:05:40|80.52|80.48|80.49|80.45|80.52|80.48|80.48|80.45|6167
1656065150000|2022-06-24 10:05:50|||||||||25063
1656065160000|2022-06-24 10:06:00|80.51|80.46|80.61|80.55|80.61|80.55|80.51|80.46|5079
1656065170000|2022-06-24 10:06:10|80.6|80.53|80.6|80.52|80.6|80.53|80.59|80.52|4546
1656065180000|2022-06-24 10:06:20|80.61|80.53|80.59|80.53|80.61|80.56|80.59|80.52|8295
1656065190000|2022-06-24 10:06:30|80.61|80.54|80.56|80.5|80.63|80.56|80.55|80.49|27849
1656065200000|2022-06-24 10:06:40|80.55|80.49|80.56|80.49|80.56|80.5|80.53|80.47|10
1656065210000|2022-06-24 10:06:50|80.55|80.48|80.54|80.47|80.56|80.5|80.5|80.45|3107
1656065220000|2022-06-24 10:07:00|80.52|80.46|80.43|80.37|80.52|80.46|80.42|80.36|15801
1656065230000|2022-06-24 10:07:10|80.4|80.36|80.43|80.36|80.43|80.37|80.4|80.36|1859
1656065240000|2022-06-24 10:07:20|80.42|80.34|80.42|80.35|80.42|80.35|80.4|80.32|2892
1656065250000|2022-06-24 10:07:30|80.43|80.34|80.43|80.35|80.43|80.36|80.39|80.32|0
1656065260000|2022-06-24 10:07:40|80.4|80.34|80.4|80.33|80.4|80.35|80.38|80.31|2796
1656065270000|2022-06-24 10:07:50||80.34||80.34||80.35||80.34|6
1656065280000|2022-06-24 10:08:00|80.42|80.35|80.39|80.33|80.43|80.37|80.39|80.33|6290
1656065290000|2022-06-24 10:08:10|80.36|80.32|80.36|80.31|80.4|80.32|80.36|80.3|6212
1656065300000|2022-06-24 10:08:20|80.35|80.3|80.29|80.22|80.35|80.3|80.29|80.22|13017
1656065310000|2022-06-24 10:08:30||80.23||80.22||80.23||80.22|1000
1656065320000|2022-06-24 10:08:40||80.23||80.22||80.23||80.22|0
1656065330000|2022-06-24 10:08:50|80.31|80.23|80.31|80.23|80.31|80.25|80.28|80.22|6218
1656065340000|2022-06-24 10:09:00||80.24||80.25||80.25||80.24|47724
1656065350000|2022-06-24 10:09:10|80.33|80.26|80.41|80.34|80.41|80.37|80.33|80.26|15880
1656065370000|2022-06-24 10:09:30|80.4|80.35|80.4|80.32|80.41|80.35|80.39|80.31|40
1656065380000|2022-06-24 10:09:40|80.41|80.33|80.38|80.31|80.41|80.35|80.38|80.3|974
1656065390000|2022-06-24 10:09:50|||||||||2460
1656065400000|2022-06-24 10:10:00|80.37|80.32|80.31|80.24|80.37|80.32|80.31|80.23|5330
1656065420000|2022-06-24 10:10:20|80.3|80.23|80.23|80.15|80.3|80.23|80.18|80.12|25820
1656065430000|2022-06-24 10:10:30|80.21|80.13|80.18|80.11|80.21|80.13|80.18|80.1|2764
1656065440000|2022-06-24 10:10:40|80.19|80.12|80.23|80.13|80.23|80.14|80.19|80.11|174
1656065450000|2022-06-24 10:10:50|80.24|80.14|80.23|80.15|80.24|80.15|80.23|80.14|55
1656065460000|2022-06-24 10:11:00|80.24|80.16|80.2|80.14|80.25|80.18|80.2|80.12|4823
1656065470000|2022-06-24 10:11:10|80.18|80.13|80.13|80.06|80.18|80.13|80.13|80.05|25
1656065480000|2022-06-24 10:11:20|80.12|80.05|80.13|80.08|80.13|80.08|80.1|80.03|7946
1656065490000|2022-06-24 10:11:30|80.15|80.07|80.15|80.08|80.15|80.08|80.15|80.06|10845
1656065500000|2022-06-24 10:11:40|80.16|80.1|80.15|80.08|80.18|80.11|80.15|80.07|397
1656065510000|2022-06-24 10:11:50|80.17|80.09|80.41|80.32|80.41|80.35|80.17|80.09|90597
1656065520000|2022-06-24 10:12:00|80.4|80.34|80.4|80.34|80.4|80.34|80.4|80.34|0
1656065540000|2022-06-24 10:12:20|80.41|80.32|80.41|80.35|80.41|80.4|80.41|80.32|18000
1656065550000|2022-06-24 10:12:30|||||||||1225
1656065560000|2022-06-24 10:12:40|80.4|80.31|80.4|80.33|80.4|80.33|80.39|80.3|8138
1656065570000|2022-06-24 10:12:50|80.39|80.31|80.39|80.31|80.39|80.31|80.39|80.29|0
1656065590000|2022-06-24 10:13:10|80.4||80.4||80.4||80.4||0
1656065610000|2022-06-24 10:13:30||80.33||80.34||80.34||80.33|100
1656065620000|2022-06-24 10:13:40||80.32||80.32||80.32||80.32|105
1656065640000|2022-06-24 10:14:00||80.33||80.32||80.33||80.32|627
1656065660000|2022-06-24 10:14:20||80.33||80.34||80.34||80.33|18
1656065670000|2022-06-24 10:14:30|80.39|80.35|80.4|80.35|80.4|80.35|80.38|80.34|7257
1656065680000|2022-06-24 10:14:40|80.38|80.34|80.39|80.34|80.39|80.34|80.38|80.34|1245
1656065690000|2022-06-24 10:14:50|80.38|80.32|80.36|80.32|80.38|80.32|80.36|80.32|7558
1656065700000|2022-06-24 10:15:00|80.35|80.31|80.36|80.28|80.36|80.33|80.35|80.28|3125
1656065710000|2022-06-24 10:15:10||80.29||80.33||80.33||80.28|25
1656065720000|2022-06-24 10:15:20|80.35|80.31|80.34|80.28|80.35|80.31|80.33|80.28|12204
1656065730000|2022-06-24 10:15:30|80.33|80.26|80.28|80.21|80.33|80.26|80.26|80.19|8235
1656065740000|2022-06-24 10:15:40|80.26|80.2|80.28|80.19|80.28|80.2|80.26|80.19|0
1656065750000|2022-06-24 10:15:50|80.27||80.26||80.27||80.26||1239
1656065760000|2022-06-24 10:16:00|80.25|80.17|80.24|80.16|80.25|80.17|80.21|80.15|11075
1656065770000|2022-06-24 10:16:10|80.25|80.17|80.26|80.22|80.26|80.22|80.23|80.17|7774
1656065780000|2022-06-24 10:16:20|80.23|80.23|80.26|80.21|80.26|80.23|80.23|80.21|3868
1656065800000|2022-06-24 10:16:40||80.2||80.2||80.2||80.2|0
1656065810000|2022-06-24 10:16:50|80.25|80.19|80.22|80.16|80.25|80.2|80.22|80.16|1360
1656065820000|2022-06-24 10:17:00|80.21|80.13|80.2|80.13|80.22|80.13|80.18|80.13|4140
1656065830000|2022-06-24 10:17:10|80.18|80.11|80.2|80.14|80.2|80.15|80.15|80.09|11680
1656065840000|2022-06-24 10:17:20|80.19|80.13|80.17|80.1|80.2|80.13|80.17|80.1|0
1656065850000|2022-06-24 10:17:30|80.16|80.09|80.16|80.07|80.17|80.09|80.14|80.07|0
1656065860000|2022-06-24 10:17:40|80.14|80.08|80.14|80.08|80.14|80.09|80.14|80.08|0
1656065870000|2022-06-24 10:17:50|80.1|80.07|80.13|80.05|80.14|80.09|80.1|80.05|4222
1656065880000|2022-06-24 10:18:00|80.14||80.12||80.14||80.12||0
1656065890000|2022-06-24 10:18:10|80.14|80.06|80.14|80.05|80.14|80.07|80.12|80.05|0
1656065900000|2022-06-24 10:18:20|80.12|80.06|80.12|80.06|80.14|80.06|80.12|80.06|12401
1656065910000|2022-06-24 10:18:30|80.11|80.1|80.04|80.01|80.12|80.1|80.04|80.01|7200
1656065930000|2022-06-24 10:18:50||80||80||80||80|566
1656065940000|2022-06-24 10:19:00|80.03|79.99|80.03|80|80.04|80.01|80.03|79.98|13561
1656065950000|2022-06-24 10:19:10|80.04|80.01|80.11|80.05|80.13|80.06|80.04|80|11546
1656065960000|2022-06-24 10:19:20|80.13|80.06|80.1|80.05|80.13|80.06|80.09|80.01|23
1656065970000|2022-06-24 10:19:30|80.09||80.1||80.1||80.09||2
1656065980000|2022-06-24 10:19:40||80.06||80.05||80.07||80.05|1165
1656066000000|2022-06-24 10:20:00|80.09|80.03|80.08|80.03|80.09|80.03|80.08|80.03|1311
1656066020000|2022-06-24 10:20:20|||||||||890
1656066040000|2022-06-24 10:20:40|||||||||980
1656066050000|2022-06-24 10:20:50|80.07||80.08||80.08||80.07||63137
1656066060000|2022-06-24 10:21:00|80.07|80.02|80.01|79.98|80.07|80.02|80.01|79.98|13437
1656066070000|2022-06-24 10:21:10|80|79.97|80|79.95|80.01|79.97|79.98|79.94|47106
1656066080000|2022-06-24 10:21:20||79.94||79.94||79.94||79.94|3795
1656066100000|2022-06-24 10:21:40|79.99|79.93|80.08|80.02|80.11|80.04|79.99|79.93|15631
1656066110000|2022-06-24 10:21:50||80.03||80.04||80.04||80.02|16000
1656066120000|2022-06-24 10:22:00||80.05||80.05||80.05||80.04|5407
1656066130000|2022-06-24 10:22:10|80.11|80.06|80.11|80.07|80.12|80.08|80.11|80.06|6505
1656066140000|2022-06-24 10:22:20|80.12|80.08|80.16|80.08|80.19|80.11|80.12|80.06|4098
1656066150000|2022-06-24 10:22:30|80.15|80.09|80.15|80.08|80.15|80.09|80.15|80.08|5
1656066180000|2022-06-24 10:23:00||80.09||80.08||80.09||80.08|0
1656066200000|2022-06-24 10:23:20||80.09||80.09||80.09||80.09|0
1656066210000|2022-06-24 10:23:30|||||||||311
1656066230000|2022-06-24 10:23:50|80.14|80.08|80.1|80.05|80.14|80.08|80.1|80.05|3986
1656066240000|2022-06-24 10:24:00||80.04||80.04||80.04||80.04|0
1656066250000|2022-06-24 10:24:10||80.05||80.06||80.06||80.04|11
1656066260000|2022-06-24 10:24:20|||||||||23680
1656066280000|2022-06-24 10:24:40|||||||||13000
1656066290000|2022-06-24 10:24:50|||||||||6
1656066300000|2022-06-24 10:25:00|80.11|80.07|80.09|80.06|80.11|80.08|80.09|80.06|15685
1656066310000|2022-06-24 10:25:10|80.1|80.07|80.09|80.06|80.1|80.07|80.09|80.06|5765
1656066320000|2022-06-24 10:25:20|||||||||2500
1656066350000|2022-06-24 10:25:50|||||||||24966
1656066400000|2022-06-24 10:26:40||80.07||80.06||80.07||80.06|0
1656066420000|2022-06-24 10:27:00|80.1|80.07|80.14|80.1|80.16|80.11|80.1|80.07|14450
1656066430000|2022-06-24 10:27:10|||||||||5000
1656066450000|2022-06-24 10:27:30||80.11||80.11||80.11||80.11|1325
1656066460000|2022-06-24 10:27:40|||||||||3
1656066480000|2022-06-24 10:28:00|||||||||1862
1656066490000|2022-06-24 10:28:10|80.16|80.12|80.18|80.12|80.18|80.14|80.16|80.12|8400
1656066500000|2022-06-24 10:28:20||80.13||80.13||80.13||80.13|0
1656066510000|2022-06-24 10:28:30|||||||||889
1656066520000|2022-06-24 10:28:40|80.17|80.12|80.18|80.12|80.18|80.13|80.15|80.11|0
1656066530000|2022-06-24 10:28:50||80.13||80.13||80.13||80.12|0
1656066540000|2022-06-24 10:29:00|||||||||810
1656066560000|2022-06-24 10:29:20|80.17|80.14|80.18|80.14|80.18|80.15|80.17|80.13|4891
1656066570000|2022-06-24 10:29:30||80.15||80.14||80.15||80.14|12
1656066580000|2022-06-24 10:29:40||80.15||80.14||80.15||80.14|0
1656066590000|2022-06-24 10:29:50||80.15||80.14||80.15||80.14|0
1656066600000|2022-06-24 10:30:00|80.2|80.15|80.21|80.15|80.22|80.18|80.12|80.11|10563
1656066610000|2022-06-24 10:30:10|80.2|80.16|80.33|80.28|80.33|80.28|80.2|80.15|8779
1656066620000|2022-06-24 10:30:20|80.32|80.25|80.36|80.3|80.36|80.32|80.26|80.21|7357
1656066630000|2022-06-24 10:30:30|80.38|80.32|80.39|80.33|80.39|80.33|80.38|80.32|2300
1656066650000|2022-06-24 10:30:50||80.34||80.34||80.35||80.33|0
1656066660000|2022-06-24 10:31:00|80.41|80.37|80.46|80.4|80.47|80.4|80.36|80.35|68817
1656066670000|2022-06-24 10:31:10|80.45|80.38|80.43|80.38|80.46|80.38|80.43|80.38|1373
1656066680000|2022-06-24 10:31:20|80.41|80.36|80.5|80.45|80.5|80.46|80.4|80.36|7878
1656066690000|2022-06-24 10:31:30|80.51|80.46|80.59|80.53|80.6|80.53|80.5|80.45|8343
1656066710000|2022-06-24 10:31:50|80.58|80.51|80.58|80.51|80.58|80.51|80.58|80.5|17690
1656066730000|2022-06-24 10:32:10|80.59|80.52|80.7|80.65|80.74|80.68|80.59|80.52|17402
1656066740000|2022-06-24 10:32:20|80.72|80.66|80.75|80.68|80.75|80.68|80.72|80.65|3099
1656066750000|2022-06-24 10:32:30|80.74||80.74||80.74||80.74||9473
1656066770000|2022-06-24 10:32:50|80.75|80.69|80.8|80.74|80.83|80.74|80.75|80.69|6602
1656066780000|2022-06-24 10:33:00|80.82|80.75|80.85|80.8|80.89|80.8|80.82|80.75|191
1656066790000|2022-06-24 10:33:10|80.84|80.79|80.82|80.76|80.85|80.8|80.79|80.76|19587
1656066800000|2022-06-24 10:33:20|80.8|80.74|80.8|80.75|80.84|80.75|80.78|80.73|4470
1656066810000|2022-06-24 10:33:30||80.77||80.75||80.77||80.75|1500
1656066820000|2022-06-24 10:33:40||80.74||80.74||80.74||80.74|2999
1656066830000|2022-06-24 10:33:50|80.79|80.75|80.78|80.73|80.8|80.75|80.78|80.72|3000
1656066840000|2022-06-24 10:34:00|80.77|80.72|80.72|80.65|80.77|80.74|80.72|80.64|14869
1656066890000|2022-06-24 10:34:50|||||||||6
1656066920000|2022-06-24 10:35:20|||||||||5550
1656066950000|2022-06-24 10:35:50|80.71|80.64|80.72|80.66|80.72|80.67|80.6|80.53|16452
1656066960000|2022-06-24 10:36:00|80.76|80.69|80.84|80.77|80.86|80.77|80.75|80.66|4196
1656066970000|2022-06-24 10:36:10|80.85||80.84||80.85||80.84||1373
1656066980000|2022-06-24 10:36:20|80.83||80.86||80.86||80.83||123
1656066990000|2022-06-24 10:36:30|80.85||80.84||80.85||80.84||0
1656067000000|2022-06-24 10:36:40|80.85|80.78|80.92|80.86|80.95|80.86|80.85|80.78|6343
1656067010000|2022-06-24 10:36:50|||||||||1000
1656067020000|2022-06-24 10:37:00|80.91|80.87|80.99|80.93|81.01|80.94|80.91|80.87|18632
1656067030000|2022-06-24 10:37:10|81|80.92|81|80.95|81|80.95|81|80.92|0
1656067040000|2022-06-24 10:37:20|80.98|80.93|80.98|80.93|81|80.93|80.98|80.93|3491
1656067050000|2022-06-24 10:37:30|81||81||81||81||647
1656067060000|2022-06-24 10:37:40||80.94||80.94||80.94||80.94|0
1656067080000|2022-06-24 10:38:00||80.99||80.94||80.99||80.94|10030
1656067090000|2022-06-24 10:38:10|81.03|80.95|81.03|80.95|81.03|80.97|81.03|80.95|10741
1656067120000|2022-06-24 10:38:40|81.02||81.02||81.02||81.02||7
1656067130000|2022-06-24 10:38:50|81|80.93|80.99|80.91|81|80.93|80.99|80.9|6231
1656067140000|2022-06-24 10:39:00|81|80.92|81.08|81.01|81.08|81.01|81|80.92|0
1656067150000|2022-06-24 10:39:10||81||81.02||81.04||81|453
1656067160000|2022-06-24 10:39:20|||||||||2439
1656067170000|2022-06-24 10:39:30|||||||||7900
1656067180000|2022-06-24 10:39:40|||||||||10339
1656067190000|2022-06-24 10:39:50|81.1|81.03|81.15|81.09|81.15|81.09|81.09|81.03|17658
1656067200000|2022-06-24 10:40:00|81.16|81.08|81.35|81.3|81.36|81.3|81.16|81.08|8324
1656067210000|2022-06-24 10:40:10|81.34|81.32|81.31|81.24|81.34|81.32|81.3|81.24|14701
1656067220000|2022-06-24 10:40:20|81.32|81.25|81.31|81.24|81.32|81.25|81.28|81.24|5365
1656067230000|2022-06-24 10:40:30|81.32|81.34|81.41|81.38|81.44|81.38|81.32|81.24|30480
1656067240000|2022-06-24 10:40:40|81.46|81.39|81.55|81.44|81.56|81.48|81.46|81.39|599
1656067250000|2022-06-24 10:40:50|81.56|81.56|81.53|81.48|81.58|81.56|81.52|81.45|31327
1656067260000|2022-06-24 10:41:00|81.52|81.45|81.52|81.45|81.53|81.45|81.51|81.45|3845
1656067270000|2022-06-24 10:41:10|81.53|81.47|81.52|81.48|81.53|81.48|81.52|81.47|26
1656067280000|2022-06-24 10:41:20|81.51|81.47|81.64|81.57|81.64|81.57|81.49|81.45|34007
1656067290000|2022-06-24 10:41:30|81.63|81.59|81.64|81.58|81.64|81.59|81.62|81.57|3478
1656067300000|2022-06-24 10:41:40|||||||||1311
1656067330000|2022-06-24 10:42:10|||||||||1771
1656067340000|2022-06-24 10:42:20|||||||||354
1656067350000|2022-06-24 10:42:30|81.62|81.57|81.58|81.51|81.62|81.57|81.48|81.41|34545
1656067360000|2022-06-24 10:42:40||81.49||81.48||81.49||81.47|0
1656067370000|2022-06-24 10:42:50|||||||||1541
1656067380000|2022-06-24 10:43:00|81.47|81.47|81.51|81.43|81.58|81.47|81.47|81.43|15588
1656067390000|2022-06-24 10:43:10|81.55|81.45|81.55|81.46|81.55|81.46|81.5|81.43|0
1656067400000|2022-06-24 10:43:20|81.58|81.47|81.58|81.5|81.58|81.52|81.58|81.47|1268
1656067410000|2022-06-24 10:43:30|81.55|81.49|81.5|81.43|81.55|81.49|81.49|81.43|9516
1656067420000|2022-06-24 10:43:40|81.48|81.44|81.48|81.43|81.48|81.44|81.48|81.43|858
1656067430000|2022-06-24 10:43:50|81.47|81.44|81.48|81.42|81.49|81.44|81.44|81.4|3840
1656067440000|2022-06-24 10:44:00|81.51|81.43|81.6|81.51|81.6|81.51|81.51|81.43|0
1656067450000|2022-06-24 10:44:10|||||||||11492
1656067460000|2022-06-24 10:44:20|81.61||81.61||81.61||81.61||52375
1656067470000|2022-06-24 10:44:30|81.57||81.57||81.57||81.57||10772
1656067480000|2022-06-24 10:44:40|81.61|81.52|81.65|81.57|81.65|81.57|81.61|81.52|1213
1656067490000|2022-06-24 10:44:50|81.63|81.58|81.63|81.58|81.63|81.58|81.63|81.58|6084
1656067500000|2022-06-24 10:45:00|81.62|81.55|81.63|81.55|81.63|81.57|81.57|81.54|2334
1656067510000|2022-06-24 10:45:10|81.61|81.58|81.63|81.55|81.63|81.58|81.6|81.55|4442
1656067540000|2022-06-24 10:45:40||81.56||81.56||81.56||81.56|7523
1656067560000|2022-06-24 10:46:00||81.57||81.59||81.59||81.56|140
1656067570000|2022-06-24 10:46:10|81.65|81.6|81.65|81.6|81.65|81.62|81.65|81.6|3545
1656067580000|2022-06-24 10:46:20|81.64|81.59|81.63|81.57|81.64|81.59|81.6|81.53|11128
1656067600000|2022-06-24 10:46:40|81.57|81.55|81.47|81.39|81.63|81.55|81.47|81.39|25672
1656067610000|2022-06-24 10:46:50||81.4||81.41||81.41||81.4|1544
1656067630000|2022-06-24 10:47:10|||||||||395
1656067640000|2022-06-24 10:47:20|81.49|81.42|81.34|81.27|81.5|81.44|81.34|81.26|27519
1656067650000|2022-06-24 10:47:30|81.33|81.28|81.32|81.22|81.33|81.28|81.29|81.21|18940
1656067660000|2022-06-24 10:47:40|81.31|81.24|81.24|81.17|81.31|81.24|81.24|81.16|3000
1656067670000|2022-06-24 10:47:50|81.23|81.16|81.24|81.19|81.26|81.19|81.22|81.13|5
1656067680000|2022-06-24 10:48:00|81.26|81.2|81.26|81.19|81.26|81.23|81.26|81.18|14203
1656067690000|2022-06-24 10:48:10|81.25|81.2|81.24|81.18|81.25|81.23|81.24|81.18|3000
1656067700000|2022-06-24 10:48:20|81.23|81.17|81.24|81.17|81.24|81.21|81.23|81.16|3028
1656067710000|2022-06-24 10:48:30||81.18||81.19||81.19||81.17|100
1656067720000|2022-06-24 10:48:40|81.23|81.18|81.23|81.16|81.23|81.18|81.23|81.15|150
1656067730000|2022-06-24 10:48:50|81.22|81.15|81.21|81.13|81.22|81.15|81.2|81.13|2809
1656067740000|2022-06-24 10:49:00|81.2|81.12|81.21|81.13|81.21|81.13|81.18|81.11|0
1656067750000|2022-06-24 10:49:10||81.14||81.14||81.14||81.14|1271
1656067760000|2022-06-24 10:49:20|81.19||81.19||81.19||81.19||0
1656067770000|2022-06-24 10:49:30||81.15||81.15||81.15||81.15|2823
1656067780000|2022-06-24 10:49:40|81.17|81.12|81.17|81.12|81.17|81.13|81.17|81.12|0
1656067790000|2022-06-24 10:49:50|81.16||81.17||81.17||81.16||0
1656067830000|2022-06-24 10:50:30|||||||||2000
1656067850000|2022-06-24 10:50:50|81.16|81.09|81.15|81.07|81.16|81.11|81.12|81.06|45168
1656067860000|2022-06-24 10:51:00|81.12|81.06|81.12|81.06|81.12|81.07|81.12|81.06|12
1656067870000|2022-06-24 10:51:10||81.07||81.06||81.07||81.06|0
1656067880000|2022-06-24 10:51:20||81.07||81.06||81.07||81.06|414
1656067890000|2022-06-24 10:51:30||81.07||81.07||81.07||81.07|10000
1656067900000|2022-06-24 10:51:40||81.06||81.06||81.06||81.06|1334
1656067910000|2022-06-24 10:51:50|81.15|81.07|81.14|81.09|81.17|81.12|81.12|81.07|2888
1656067920000|2022-06-24 10:52:00|81.13||81.12||81.14||81.12||0
1656067930000|2022-06-24 10:52:10|81.11|81.06|81.1|81.07|81.11|81.07|81.1|81.06|4480
1656067940000|2022-06-24 10:52:20|81.09||81.09||81.09||81.09||0
1656067950000|2022-06-24 10:52:30|81.07|81.06|81.09|81.06|81.09|81.06|81.07|81.06|13061
1656067970000|2022-06-24 10:52:50|81.1|81.07|81.22|81.18|81.22|81.2|81.1|81.07|15345
1656067980000|2022-06-24 10:53:00||81.19||81.18||81.19||81.18|0
1656067990000|2022-06-24 10:53:10||81.17||81.17||81.17||81.17|0
1656068000000|2022-06-24 10:53:20||81.19||81.19||81.19||81.19|0
1656068010000|2022-06-24 10:53:30|81.19|81.17|81.22|81.17|81.22|81.18|81.19|81.16|7132
1656068030000|2022-06-24 10:53:50||81.16||81.16||81.16||81.16|0
1656068060000|2022-06-24 10:54:20||81.18||81.17||81.18||81.17|4026
1656068070000|2022-06-24 10:54:30||81.16||81.17||81.18||81.16|500
1656068090000|2022-06-24 10:54:50|81.23|81.16|81.23|81.16|81.23|81.21|81.21|81.16|13321
1656068100000|2022-06-24 10:55:00|81.22|81.17|81.22|81.17|81.23|81.19|81.21|81.16|2156
1656068110000|2022-06-24 10:55:10|||||||||6044
1656068120000|2022-06-24 10:55:20|||||||||27401
1656068140000|2022-06-24 10:55:40|81.23|81.18|81.23|81.2|81.23|81.2|81.22|81.17|3912
1656068150000|2022-06-24 10:55:50||81.19||81.18||81.19||81.18|0
1656068160000|2022-06-24 10:56:00||81.2||81.2||81.2||81.2|0
1656068170000|2022-06-24 10:56:10|81.25|81.21|81.38|81.32|81.38|81.32|81.25|81.21|21490
1656068190000|2022-06-24 10:56:30|81.39|81.33|81.4|81.36|81.43|81.38|81.39|81.33|18277
1656068200000|2022-06-24 10:56:40|81.39|81.35|81.35|81.31|81.42|81.35|81.35|81.31|18570
1656068210000|2022-06-24 10:56:50|81.34|81.3|81.32|81.29|81.35|81.32|81.32|81.29|11226
1656068270000|2022-06-24 10:57:50|81.31|81.27|81.55|81.51|81.58|81.55|81.25|81.2|54049
1656068280000|2022-06-24 10:58:00|81.54|81.48|81.54|81.47|81.54|81.49|81.5|81.42|11983
1656068290000|2022-06-24 10:58:10||81.49||81.47||81.49||81.47|0
1656068300000|2022-06-24 10:58:20|81.51|81.49|81.54|81.47|81.54|81.49|81.51|81.47|21933
1656068310000|2022-06-24 10:58:30|81.55|81.48|81.58|81.54|81.59|81.54|81.55|81.48|9252
1656068320000|2022-06-24 10:58:40|81.59|81.56|81.6|81.54|81.65|81.6|81.59|81.54|8038
1656068340000|2022-06-24 10:59:00|81.59|81.55|81.6|81.57|81.63|81.57|81.59|81.54|1676
1656068360000|2022-06-24 10:59:20|81.59|81.55|81.57|81.5|81.59|81.55|81.56|81.5|15736
1656068370000|2022-06-24 10:59:30|81.58||81.58||81.58||81.58||0
1656068380000|2022-06-24 10:59:40|81.56|81.53|81.58|81.53|81.58|81.53|81.56|81.53|0
1656068390000|2022-06-24 10:59:50|81.6|81.54|81.63|81.57|81.63|81.57|81.6|81.54|0
1656068400000|2022-06-24 11:00:00||81.58||81.57||81.59||81.57|0
1656068410000|2022-06-24 11:00:10||81.58||81.58||81.6||81.58|0
1656068420000|2022-06-24 11:00:20|81.68|81.6|81.66|81.62|81.69|81.62|81.66|81.6|7105
1656068440000|2022-06-24 11:00:40|81.69|81.63|81.69|81.63|81.7|81.63|81.68|81.62|0
1656068450000|2022-06-24 11:00:50||81.64||81.64||81.64||81.64|33889
1656068460000|2022-06-24 11:01:00|81.68|81.63|81.5|81.44|81.68|81.63|81.5|81.43|29497
1656068470000|2022-06-24 11:01:10|81.51|81.5|81.61|81.55|81.62|81.55|81.5|81.46|25000
1656068480000|2022-06-24 11:01:20|81.62||81.62||81.62||81.62||0
1656068490000|2022-06-24 11:01:30|81.61|81.57|81.61|81.55|81.61|81.57|81.61|81.55|250
1656068500000|2022-06-24 11:01:40||81.56||81.56||81.57||81.55|0
1656068510000|2022-06-24 11:01:50|81.6|81.57|81.6|81.56|81.6|81.57|81.6|81.56|0
1656068530000|2022-06-24 11:02:10|||||||||609
1656068540000|2022-06-24 11:02:20|81.63|81.57|81.5|81.45|81.63|81.58|81.5|81.45|15201
1656068550000|2022-06-24 11:02:30|81.53|81.46|81.55|81.5|81.59|81.52|81.53|81.46|0
1656068560000|2022-06-24 11:02:40|81.54|81.51|81.58|81.51|81.6|81.53|81.53|81.5|0
1656068570000|2022-06-24 11:02:50|81.57||81.56||81.57||81.56||0
1656068580000|2022-06-24 11:03:00|81.57|81.52|81.57|81.51|81.58|81.52|81.54|81.51|0
1656068600000|2022-06-24 11:03:20|81.56||81.56||81.56||81.56||0
1656068610000|2022-06-24 11:03:30|81.58|81.52|81.57|81.52|81.58|81.52|81.57|81.51|578
1656068620000|2022-06-24 11:03:40|81.56||81.56||81.56||81.56||0
1656068630000|2022-06-24 11:03:50|81.55|81.49|81.49|81.43|81.55|81.51|81.48|81.41|7639
1656068640000|2022-06-24 11:04:00|81.5|81.44|81.49|81.43|81.5|81.44|81.49|81.41|0
1656068650000|2022-06-24 11:04:10||81.42||81.41||81.42||81.41|244
1656068660000|2022-06-24 11:04:20|81.48||81.47||81.48||81.47||0
1656068680000|2022-06-24 11:04:40||81.42||81.41||81.42||81.41|300
1656068710000|2022-06-24 11:05:10||81.42||81.45||81.45||81.42|229
1656068750000|2022-06-24 11:05:50|81.46|81.42|81.46|81.41|81.46|81.42|81.46|81.41|4955
1656068760000|2022-06-24 11:06:00|81.45||81.45||81.45||81.45||0
1656068780000|2022-06-24 11:06:20|81.44|81.42|81.35|81.29|81.44|81.42|81.35|81.28|11424
1656068790000|2022-06-24 11:06:30|81.34|81.28|81.32|81.25|81.34|81.28|81.32|81.24|0
1656068800000|2022-06-24 11:06:40||81.24||81.24||81.24||81.24|3
1656068810000|2022-06-24 11:06:50|81.31|81.25|81.29|81.23|81.31|81.25|81.29|81.23|0
1656068820000|2022-06-24 11:07:00||81.25||81.25||81.25||81.25|0
1656068840000|2022-06-24 11:07:20|||||||||2509
1656068850000|2022-06-24 11:07:30|81.28|81.23|81.26|81.22|81.28|81.23|81.25|81.22|3854
1656068860000|2022-06-24 11:07:40|81.29|81.25|81.19|81.16|81.29|81.25|81.19|81.16|19232
1656068870000|2022-06-24 11:07:50|81.18||81.18||81.18||81.18||0
1656068890000|2022-06-24 11:08:10|81.19||81.18||81.19||81.18||0
1656068910000|2022-06-24 11:08:30|81.19|81.17|81.28|81.25|81.32|81.25|81.19|81.17|16895
1656068920000|2022-06-24 11:08:40|||||||||17
1656068930000|2022-06-24 11:08:50|81.31|81.26|81.37|81.3|81.38|81.32|81.31|81.26|722
1656068940000|2022-06-24 11:09:00|81.36|81.29|81.32|81.3|81.38|81.32|81.32|81.28|24578
1656068950000|2022-06-24 11:09:10|81.35|81.32|81.37|81.31|81.38|81.33|81.32|81.3|30235
1656068960000|2022-06-24 11:09:20|81.38|81.32|81.38|81.33|81.38|81.33|81.38|81.32|0
1656068980000|2022-06-24 11:09:40|81.37|81.31|81.33|81.27|81.37|81.31|81.33|81.27|6908
1656068990000|2022-06-24 11:09:50|81.34|81.29|81.34|81.27|81.34|81.29|81.34|81.27|0
1656069000000|2022-06-24 11:10:00||81.28||81.27||81.28||81.27|0
1656069010000|2022-06-24 11:10:10|81.35|81.28|81.33|81.3|81.35|81.3|81.32|81.27|0
1656069050000|2022-06-24 11:10:50|81.32|81.27|81.32|81.27|81.33|81.28|81.31|81.26|2299
1656069060000|2022-06-24 11:11:00|81.31|81.26|81.32|81.27|81.32|81.27|81.31|81.26|132
1656069070000|2022-06-24 11:11:10|81.31|81.26|81.31|81.26|81.31|81.26|81.31|81.26|0
1656069080000|2022-06-24 11:11:20||81.28||81.28||81.28||81.28|120
1656069110000|2022-06-24 11:11:50|81.32|81.29|81.33|81.3|81.33|81.32|81.31|81.28|5345
1656069120000|2022-06-24 11:12:00|81.36|81.29|81.44|81.38|81.44|81.4|81.36|81.29|9272
1656069130000|2022-06-24 11:12:10|81.46|81.39|81.47|81.42|81.48|81.42|81.44|81.38|0
1656069140000|2022-06-24 11:12:20|81.46|81.41|81.46|81.39|81.47|81.42|81.45|81.39|6412
1656069150000|2022-06-24 11:12:30||81.4||81.4||81.41||81.4|0
1656069160000|2022-06-24 11:12:40||81.39||81.4||81.4||81.39|14762
1656069170000|2022-06-24 11:12:50|81.47|81.41|81.47|81.42|81.47|81.43|81.47|81.41|0
1656069180000|2022-06-24 11:13:00||81.43||81.43||81.43||81.41|0
1656069190000|2022-06-24 11:13:10||81.44||81.44||81.44||81.42|2431
1656069200000|2022-06-24 11:13:20|81.5|81.45|81.56|81.5|81.57|81.52|81.5|81.45|3471
1656069210000|2022-06-24 11:13:30||81.51||81.5||81.51||81.5|0
1656069220000|2022-06-24 11:13:40|81.57|81.51|81.47|81.41|81.57|81.51|81.46|81.39|2669
1656069230000|2022-06-24 11:13:50|81.45|81.4|81.43|81.39|81.45|81.4|81.42|81.37|5000
1656069240000|2022-06-24 11:14:00|81.44|81.4|81.46|81.4|81.46|81.4|81.44|81.4|2
1656069250000|2022-06-24 11:14:10|81.45|81.39|81.43|81.39|81.45|81.39|81.43|81.39|30
1656069260000|2022-06-24 11:14:20|||||||||18318
1656069270000|2022-06-24 11:14:30|||||||||24426
1656069280000|2022-06-24 11:14:40|81.42||81.42||81.43||81.42||244
1656069290000|2022-06-24 11:14:50|81.41|81.36|81.37|81.33|81.41|81.36|81.36|81.31|646
1656069300000|2022-06-24 11:15:00||81.32||81.31||81.32||81.31|30614
1656069310000|2022-06-24 11:15:10||81.33||81.33||81.33||81.33|0
1656069320000|2022-06-24 11:15:20|81.36|81.31|81.38|81.31|81.39|81.33|81.34|81.29|8276
1656069330000|2022-06-24 11:15:30|81.39|81.33|81.36|81.3|81.39|81.33|81.36|81.3|3591
1656069340000|2022-06-24 11:15:40|81.37|81.31|81.35|81.3|81.38|81.31|81.34|81.3|2500
1656069360000|2022-06-24 11:16:00|81.34|81.27|81.22|81.18|81.34|81.27|81.22|81.18|25255
1656069370000|2022-06-24 11:16:10|81.21|81.15|81.18|81.13|81.22|81.15|81.18|81.13|42551
1656069400000|2022-06-24 11:16:40|||||||||24451
1656069450000|2022-06-24 11:17:30||81.14||81.13||81.14||81.13|0
1656069460000|2022-06-24 11:17:40|81.2|81.14|81.19|81.15|81.2|81.16|81.19|81.14|1902
1656069470000|2022-06-24 11:17:50|81.18||81.19||81.19||81.17||140
1656069480000|2022-06-24 11:18:00|81.17|81.13|81.19|81.13|81.19|81.14|81.16|81.13|1142
1656069490000|2022-06-24 11:18:10|81.17||81.17||81.17||81.17||918
1656069510000|2022-06-24 11:18:30|||||||||67
1656069520000|2022-06-24 11:18:40|81.16|81.11|81.14|81.08|81.16|81.11|81.14|81.08|3153
1656069530000|2022-06-24 11:18:50|81.16|81.1|81.19|81.11|81.19|81.15|81.16|81.09|8330
1656069540000|2022-06-24 11:19:00|81.18|81.12|81.13|81.08|81.18|81.15|81.13|81.07|4161
1656069580000|2022-06-24 11:19:40|81.12|81.07|81.13|81.08|81.13|81.08|81.11|81.07|0
1656069590000|2022-06-24 11:19:50|81.16|81.09|81.17|81.14|81.17|81.14|81.16|81.09|4583
1656069600000|2022-06-24 11:20:00|81.16|81.12|81.21|81.13|81.21|81.16|81.16|81.11|8100
1656069610000|2022-06-24 11:20:10|81.2|81.12|81.2|81.12|81.2|81.12|81.2|81.12|0
1656069620000|2022-06-24 11:20:20|81.19|81.11|81.16|81.1|81.19|81.11|81.16|81.1|0
1656069630000|2022-06-24 11:20:30|81.15|81.09|81.09|81.06|81.17|81.1|81.09|81.05|15584
1656069640000|2022-06-24 11:20:40|81.08||81.08||81.08||81.08||5000
1656069650000|2022-06-24 11:20:50|||||||||2
1656069660000|2022-06-24 11:21:00|81.09|81.07|81.15|81.09|81.15|81.09|81.09|81.07|6512
1656069670000|2022-06-24 11:21:10|||||||||1040
1656069690000|2022-06-24 11:21:30||81.1||81.1||81.1||81.1|70
1656069700000|2022-06-24 11:21:40|81.14|81.09|81.11|81.04|81.14|81.09|81.08|81.02|20918
1656069710000|2022-06-24 11:21:50|81.09|81.05|81.11|81.05|81.11|81.05|81.09|81.05|3607
1656069720000|2022-06-24 11:22:00|81.09||81.09||81.09||81.09||50
1656069740000|2022-06-24 11:22:20|81.08|81.02|81.09|81.05|81.09|81.05|81.08|81.02|0
1656069750000|2022-06-24 11:22:30|||||||||300
1656069790000|2022-06-24 11:23:10|||||||||344
1656069840000|2022-06-24 11:24:00|81.08|81.03|81.16|81.13|81.16|81.14|81.08|81.03|7001
1656069850000|2022-06-24 11:24:10|81.15|81.11|81.21|81.16|81.22|81.17|81.15|81.1|10300
1656069860000|2022-06-24 11:24:20|||||||||1225
1656069870000|2022-06-24 11:24:30|81.19|81.15|81.19|81.14|81.19|81.15|81.19|81.14|3
1656069880000|2022-06-24 11:24:40|||||||||147
1656069890000|2022-06-24 11:24:50||81.15||81.14||81.15||81.14|0
1656069900000|2022-06-24 11:25:00|81.18|81.13|81.16|81.1|81.18|81.13|81.16|81.1|0
1656069910000|2022-06-24 11:25:10|81.17|81.11|81.17|81.11|81.17|81.11|81.17|81.11|0
1656069920000|2022-06-24 11:25:20|81.18|81.13|81.18|81.13|81.19|81.13|81.18|81.13|24543
1656069940000|2022-06-24 11:25:40|81.16||81.16||81.16||81.16||340
1656069970000|2022-06-24 11:26:10|||||||||449
1656070000000|2022-06-24 11:26:40|||||||||1885
1656070010000|2022-06-24 11:26:50|81.18|81.14|81.26|81.22|81.29|81.24|81.18|81.14|7776
1656070020000|2022-06-24 11:27:00|81.25|81.2|81.24|81.2|81.25|81.2|81.24|81.2|1245
1656070030000|2022-06-24 11:27:10|81.23||81.24||81.24||81.23||0
1656070040000|2022-06-24 11:27:20||81.18||81.18||81.18||81.18|0
1656070050000|2022-06-24 11:27:30|81.25||81.25||81.25||81.25||0
1656070060000|2022-06-24 11:27:40|81.23|81.2|81.25|81.18|81.25|81.2|81.23|81.18|22
1656070090000|2022-06-24 11:28:10|||||||||3036
1656070100000|2022-06-24 11:28:20||81.19||81.19||81.19||81.19|0
1656070110000|2022-06-24 11:28:30|81.24|81.17|81.2|81.16|81.24|81.17|81.2|81.15|0
1656070120000|2022-06-24 11:28:40||81.15||81.16||81.16||81.14|27100
1656070130000|2022-06-24 11:28:50||81.17||81.16||81.17||81.16|0
1656070150000|2022-06-24 11:29:10|81.21|81.17|81.22|81.16|81.24|81.19|81.21|81.16|5553
1656070170000|2022-06-24 11:29:30|81.23|81.17|81.29|81.23|81.29|81.23|81.23|81.17|305
1656070180000|2022-06-24 11:29:40|81.3|81.24|81.36|81.3|81.37|81.31|81.3|81.23|4044
1656070190000|2022-06-24 11:29:50|||||||||974
1656070200000|2022-06-24 11:30:00|81.37|81.31|81.36|81.3|81.37|81.31|81.36|81.3|352
1656070210000|2022-06-24 11:30:10|81.35|81.29|81.31|81.27|81.35|81.3|81.29|81.26|25049
1656070220000|2022-06-24 11:30:20|||||||||1572
1656070230000|2022-06-24 11:30:30|81.3|81.26|81.28|81.23|81.3|81.26|81.27|81.23|10700
1656070240000|2022-06-24 11:30:40||81.24||81.23||81.24||81.23|0
1656070260000|2022-06-24 11:31:00|81.27||81.27||81.27||81.27||0
1656070270000|2022-06-24 11:31:10|81.26|81.21|81.26|81.22|81.28|81.22|81.24|81.19|5539
1656070300000|2022-06-24 11:31:40|||||||||36
1656070310000|2022-06-24 11:31:50|||||||||2471
1656070320000|2022-06-24 11:32:00|81.25|81.2|81.25|81.2|81.25|81.2|81.25|81.19|32
1656070340000|2022-06-24 11:32:20|||||||||500
1656070350000|2022-06-24 11:32:30|81.24|81.21|81.33|81.28|81.36|81.32|81.24|81.21|46864
1656070360000|2022-06-24 11:32:40|||||||||2465
1656070380000|2022-06-24 11:33:00|81.34|81.29|81.34|81.29|81.34|81.29|81.34|81.29|2495
1656070390000|2022-06-24 11:33:10|81.33||81.33||81.33||81.33||0
1656070400000|2022-06-24 11:33:20|||||||||2
1656070410000|2022-06-24 11:33:30|81.34|81.3|81.34|81.3|81.34|81.31|81.34|81.3|0
1656070420000|2022-06-24 11:33:40|81.31|81.31|81.29|81.25|81.31|81.31|81.28|81.25|8036
1656070440000|2022-06-24 11:34:00|81.27||81.27||81.29||81.27||6
1656070460000|2022-06-24 11:34:20|81.28|81.26|81.31|81.27|81.32|81.27|81.28|81.25|2122
1656070480000|2022-06-24 11:34:40|||||||||6104
1656070500000|2022-06-24 11:35:00|81.32|81.28|81.32|81.28|81.33|81.28|81.32|81.28|0
1656070510000|2022-06-24 11:35:10|81.33|81.29|81.33|81.28|81.33|81.3|81.33|81.28|0
1656070520000|2022-06-24 11:35:20|81.32|81.29|81.33|81.28|81.33|81.29|81.32|81.28|0
1656070550000|2022-06-24 11:35:50|81.32||81.31||81.32||81.31||0
1656070560000|2022-06-24 11:36:00|81.32||81.33||81.33||81.32||0
1656070580000|2022-06-24 11:36:20|81.31|81.26|81.25|81.21|81.31|81.26|81.24|81.21|9781
1656070590000|2022-06-24 11:36:30|81.24|81.2|81.26|81.21|81.26|81.21|81.24|81.18|0
1656070600000|2022-06-24 11:36:40|81.24|81.2|81.24|81.2|81.26|81.2|81.24|81.19|0
1656070610000|2022-06-24 11:36:50||81.19||81.2||81.2||81.19|0
1656070620000|2022-06-24 11:37:00||81.19||81.19||81.19||81.19|0
1656070630000|2022-06-24 11:37:10|81.23||81.23||81.23||81.23||0
1656070640000|2022-06-24 11:37:20|81.22|81.18|81.18|81.13|81.22|81.18|81.18|81.12|4623
1656070660000|2022-06-24 11:37:40|81.17||81.17||81.17||81.17||0
1656070670000|2022-06-24 11:37:50|81.16|81.11|81.17|81.13|81.17|81.13|81.14|81.08|4049
1656070720000|2022-06-24 11:38:40|81.19|81.14|81.18|81.14|81.2|81.16|81.17|81.14|2797
1656070750000|2022-06-24 11:39:10|81.17|81.13|81.12|81.06|81.18|81.13|81.11|81.04|6068
1656070780000|2022-06-24 11:39:40|81.11|81.05|81.08|81.03|81.11|81.06|81.08|81.02|2529
1656070790000|2022-06-24 11:39:50|81.09|81.04|81.09|81.07|81.09|81.07|81.09|81.04|0
1656070820000|2022-06-24 11:40:20||81.05||81.03||81.05||81.03|4337
1656070830000|2022-06-24 11:40:30|81.08|81.02|81.02|80.99|81.09|81.03|81.02|80.99|797
1656070860000|2022-06-24 11:41:00|81.03|81|80.99|80.94|81.04|81|80.98|80.92|6425
1656070870000|2022-06-24 11:41:10|81|80.95|81|80.95|81|80.95|81|80.93|50
1656070880000|2022-06-24 11:41:20||80.96||80.93||80.96||80.93|0
1656070890000|2022-06-24 11:41:30|80.99|80.94|80.97|80.94|80.99|80.94|80.97|80.94|0
1656070900000|2022-06-24 11:41:40|80.94|80.91|80.97|80.92|80.97|80.92|80.92|80.86|2623
1656070920000|2022-06-24 11:42:00|80.96|80.93|80.94|80.89|80.96|80.93|80.94|80.89|752
1656070930000|2022-06-24 11:42:10|80.93||80.93||80.94||80.93||250
1656070940000|2022-06-24 11:42:20|||||||||729
1656070950000|2022-06-24 11:42:30|80.92|80.88|80.91|80.87|80.92|80.88|80.91|80.86|12296
1656070970000|2022-06-24 11:42:50|80.9|80.85|80.9|80.84|80.9|80.85|80.9|80.83|12303
1656070980000|2022-06-24 11:43:00|||||||||1000
1656071000000|2022-06-24 11:43:20||80.83||80.83||80.84||80.83|500
1656071010000|2022-06-24 11:43:30|80.89|80.81|80.85|80.81|80.89|80.82|80.85|80.79|0
1656071020000|2022-06-24 11:43:40||80.82||80.82||80.82||80.82|0
1656071030000|2022-06-24 11:43:50|80.84|80.8|80.83|80.78|80.84|80.8|80.82|80.78|561
1656071040000|2022-06-24 11:44:00|||||||||2216
1656071050000|2022-06-24 11:44:10|80.84|80.79|80.9|80.86|80.91|80.87|80.84|80.79|25995
1656071060000|2022-06-24 11:44:20|80.89|80.85|81.04|80.98|81.04|80.99|80.88|80.83|35622
1656071070000|2022-06-24 11:44:30|81.05|80.99|81|80.96|81.05|81|81|80.96|3554
1656071080000|2022-06-24 11:44:40|81.01|80.95|80.99|80.95|81.01|80.95|80.99|80.95|0
1656071120000|2022-06-24 11:45:20|80.98||80.99||80.99||80.98||0
1656071150000|2022-06-24 11:45:50|||||||||20051
1656071180000|2022-06-24 11:46:20|80.98|80.94|80.88|80.84|80.98|80.94|80.88|80.82|6909
1656071190000|2022-06-24 11:46:30|80.9|80.85|80.93|80.88|80.96|80.91|80.9|80.85|10672
1656071200000|2022-06-24 11:46:40|80.92|80.89|80.89|80.84|80.92|80.89|80.89|80.83|723
1656071210000|2022-06-24 11:46:50|80.88|80.83|80.84|80.78|80.88|80.83|80.84|80.78|0
1656071220000|2022-06-24 11:47:00|80.83|80.79|80.84|80.78|80.84|80.79|80.82|80.78|49
1656071230000|2022-06-24 11:47:10|80.83|80.79|80.83|80.78|80.83|80.79|80.83|80.78|37
1656071240000|2022-06-24 11:47:20|||||||||12310
1656071250000|2022-06-24 11:47:30|80.82||80.83||80.83||80.82||0
1656071260000|2022-06-24 11:47:40|80.82|80.75|80.8|80.75|80.82|80.77|80.78|80.72|13174
1656071280000|2022-06-24 11:48:00|80.79|80.73|80.8|80.75|80.82|80.77|80.76|80.7|2081
1656071290000|2022-06-24 11:48:10|80.81|80.76|80.8|80.76|80.81|80.76|80.8|80.76|0
1656071300000|2022-06-24 11:48:20|80.79||80.8||80.8||80.79||236
1656071320000|2022-06-24 11:48:40||80.78||80.76||80.78||80.76|0
1656071340000|2022-06-24 11:49:00|||||||||1030
1656071350000|2022-06-24 11:49:10|||||||||5
1656071360000|2022-06-24 11:49:20|80.79|80.75|80.74|80.69|80.79|80.75|80.74|80.68|10513
1656071370000|2022-06-24 11:49:30|80.72|80.7|80.73|80.7|80.74|80.71|80.72|80.66|17373
1656071390000|2022-06-24 11:49:50|||||||||302
1656071410000|2022-06-24 11:50:10|80.72|80.67|80.66|80.6|80.72|80.67|80.66|80.6|21231
1656071420000|2022-06-24 11:50:20|80.64|80.59|80.63|80.57|80.64|80.6|80.63|80.57|727
1656071430000|2022-06-24 11:50:30|80.61|80.58|80.61|80.55|80.61|80.58|80.61|80.53|724
1656071440000|2022-06-24 11:50:40|80.6|80.54|80.61|80.54|80.61|80.55|80.6|80.53|25
1656071450000|2022-06-24 11:50:50|80.6|80.52|80.58|80.52|80.61|80.52|80.58|80.51|2000
1656071460000|2022-06-24 11:51:00||80.51||80.53||80.53||80.51|0
1656071480000|2022-06-24 11:51:20|80.59|80.54|80.6|80.56|80.61|80.57|80.59|80.54|7882
1656071500000|2022-06-24 11:51:40|80.61|80.57|80.62|80.57|80.62|80.58|80.61|80.56|5984
1656071510000|2022-06-24 11:51:50|80.64|80.58|80.64|80.57|80.64|80.58|80.64|80.57|0
1656071520000|2022-06-24 11:52:00|80.63||80.63||80.63||80.63||12
1656071530000|2022-06-24 11:52:10|80.64||80.61||80.64||80.61||0
1656071560000|2022-06-24 11:52:40|80.6||80.61||80.61||80.6||0
1656071570000|2022-06-24 11:52:50|80.6|80.54|80.6|80.54|80.6|80.55|80.58|80.54|7333
1656071580000|2022-06-24 11:53:00||80.53||80.53||80.53||80.53|4046
1656071590000|2022-06-24 11:53:10|80.59|80.52|80.6|80.52|80.6|80.52|80.59|80.52|58
1656071600000|2022-06-24 11:53:20|80.59||80.59||80.59||80.59||0
1656071610000|2022-06-24 11:53:30|||||||||2457
1656071630000|2022-06-24 11:53:50|80.57|80.5|80.56|80.51|80.59|80.52|80.56|80.5|2
1656071640000|2022-06-24 11:54:00|80.54|80.5|80.53|80.5|80.54|80.5|80.53|80.5|1223
1656071650000|2022-06-24 11:54:10|80.5|80.47|80.49|80.43|80.5|80.47|80.49|80.43|17309
1656071660000|2022-06-24 11:54:20|80.46|80.42|80.39|80.33|80.46|80.42|80.38|80.32|13877
1656071670000|2022-06-24 11:54:30|80.4|80.34|80.42|80.36|80.46|80.39|80.4|80.34|14745
1656071680000|2022-06-24 11:54:40|80.41||80.4||80.41||80.4||0
1656071690000|2022-06-24 11:54:50|80.39|80.33|80.37|80.32|80.39|80.33|80.37|80.32|846
1656071710000|2022-06-24 11:55:10|80.38|80.33|80.37|80.32|80.38|80.33|80.37|80.32|100
1656071780000|2022-06-24 11:56:20|||||||||15
1656071800000|2022-06-24 11:56:40|80.38|80.33|80.39|80.35|80.42|80.35|80.37|80.33|4440
1656071820000|2022-06-24 11:57:00|80.41|80.36|80.39|80.33|80.41|80.38|80.39|80.33|28826
1656071830000|2022-06-24 11:57:10|80.38|80.32|80.27|80.22|80.38|80.32|80.27|80.22|10616
1656071840000|2022-06-24 11:57:20|80.28|80.23|80.29|80.23|80.29|80.25|80.28|80.22|6891
1656071850000|2022-06-24 11:57:30|80.27|80.32|80.26|80.22|80.33|80.32|80.26|80.22|55744
1656071860000|2022-06-24 11:57:40|80.25|80.2|80.2|80.15|80.25|80.2|80.2|80.13|6041
1656071890000|2022-06-24 11:58:10|||||||||1230
1656071900000|2022-06-24 11:58:20|||||||||14
1656071920000|2022-06-24 11:58:40|||||||||606
1656071940000|2022-06-24 11:59:00|80.21|80.16|80.32|80.26|80.37|80.29|80.21|80.16|22039
1656071950000|2022-06-24 11:59:10|80.31||80.31||80.31||80.31||1012
1656071980000|2022-06-24 11:59:40|80.33|80.3|80.31|80.28|80.35|80.3|80.31|80.27|4479
1656071990000|2022-06-24 11:59:50|||||||||510
1656072010000|2022-06-24 12:00:10|80.32|80.29|80.33|80.31|80.37|80.31|80.32|80.29|2521
1656072020000|2022-06-24 12:00:20|80.32|80.3|80.32|80.29|80.32|80.3|80.32|80.27|905
1656072030000|2022-06-24 12:00:30|80.3|80.27|80.23|80.19|80.3|80.27|80.23|80.19|925
1656072040000|2022-06-24 12:00:40||80.17||80.17||80.17||80.17|0
1656072050000|2022-06-24 12:00:50||80.18||80.18||80.18||80.18|0
1656072060000|2022-06-24 12:01:00|||||||||99
1656072070000|2022-06-24 12:01:10|||||||||63637
1656072080000|2022-06-24 12:01:20||80.17||80.18||80.18||80.17|15
1656072090000|2022-06-24 12:01:30|80.24|80.19|80.32|80.27|80.36|80.3|80.2|80.18|12755
1656072100000|2022-06-24 12:01:40|80.33||80.33||80.35||80.32||70
1656072110000|2022-06-24 12:01:50|80.34|80.28|80.32|80.29|80.35|80.29|80.32|80.27|43
1656072120000|2022-06-24 12:02:00|||||||||32178
1656072130000|2022-06-24 12:02:10|80.34|80.35|80.43|80.36|80.43|80.36|80.34|80.35|21976
1656072140000|2022-06-24 12:02:20|80.42||80.4||80.42||80.4||0
1656072150000|2022-06-24 12:02:30|80.39||80.39||80.42||80.39||662
1656072160000|2022-06-24 12:02:40|80.38|80.35|80.33|80.3|80.4|80.35|80.33|80.28|62836
1656072170000|2022-06-24 12:02:50||80.29||80.3||80.3||80.29|108
1656072180000|2022-06-24 12:03:00|80.36|80.31|80.42|80.34|80.42|80.34|80.36|80.31|1926
1656072190000|2022-06-24 12:03:10|80.41|80.35|80.42|80.36|80.43|80.36|80.41|80.35|6
1656072200000|2022-06-24 12:03:20|80.44|80.37|80.44|80.37|80.45|80.39|80.42|80.37|0
1656072220000|2022-06-24 12:03:40|80.42|80.36|80.42|80.36|80.42|80.36|80.42|80.36|0
1656072230000|2022-06-24 12:03:50||80.37||80.37||80.37||80.37|2474
1656072240000|2022-06-24 12:04:00|80.41|80.34|80.39|80.33|80.41|80.34|80.38|80.33|74
1656072250000|2022-06-24 12:04:10|||||||||221
1656072260000|2022-06-24 12:04:20|80.38||80.4||80.4||80.38||609
1656072280000|2022-06-24 12:04:40|80.39|80.34|80.4|80.35|80.4|80.35|80.39|80.33|730
1656072290000|2022-06-24 12:04:50|||||||||5
1656072300000|2022-06-24 12:05:00|80.38||80.38||80.38||80.37||542
1656072310000|2022-06-24 12:05:10|80.37|80.33|80.38|80.33|80.38|80.33|80.36|80.33|144
1656072320000|2022-06-24 12:05:20|80.36|80.34|80.43|80.38|80.44|80.39|80.36|80.34|9669
1656072330000|2022-06-24 12:05:30|80.42|80.37|80.4|80.36|80.42|80.37|80.4|80.35|9832
1656072360000|2022-06-24 12:06:00|80.39||80.4||80.4||80.39||0
1656072370000|2022-06-24 12:06:10|80.39|80.34|80.4|80.35|80.4|80.35|80.38|80.33|803
1656072390000|2022-06-24 12:06:30|80.39|80.34|80.38|80.34|80.39|80.34|80.38|80.34|62
1656072410000|2022-06-24 12:06:50|80.37|80.33|80.38|80.34|80.38|80.34|80.37|80.33|0
1656072440000|2022-06-24 12:07:20||80.35||80.35||80.35||80.35|11269
1656072460000|2022-06-24 12:07:40|80.4|80.36|80.43|80.38|80.43|80.4|80.4|80.35|5584
1656072470000|2022-06-24 12:07:50|80.42|80.37|80.41|80.37|80.42|80.37|80.41|80.37|100
1656072480000|2022-06-24 12:08:00|80.4|80.35|80.37|80.32|80.4|80.35|80.37|80.31|0
1656072490000|2022-06-24 12:08:10|80.38||80.38||80.39||80.38||0
1656072510000|2022-06-24 12:08:30|80.37|80.31|80.37|80.3|80.38|80.32|80.36|80.3|300
1656072520000|2022-06-24 12:08:40|||||||||1223
1656072530000|2022-06-24 12:08:50|80.36||80.36||80.36||80.35||0
1656072540000|2022-06-24 12:09:00|80.34|80.29|80.32|80.3|80.34|80.3|80.32|80.29|642
1656072550000|2022-06-24 12:09:10|80.31|80.29|80.3|80.26|80.31|80.29|80.3|80.26|429
1656072570000|2022-06-24 12:09:30|||||||||3083
1656072580000|2022-06-24 12:09:40|||||||||2000
1656072590000|2022-06-24 12:09:50|80.29||80.3||80.3||80.29||1898
1656072600000|2022-06-24 12:10:00|||||||||12401
1656072610000|2022-06-24 12:10:10|80.32|80.27|80.32|80.27|80.34|80.3|80.31|80.27|10347
1656072620000|2022-06-24 12:10:20|80.33|80.28|80.31|80.27|80.33|80.28|80.31|80.27|2358
1656072630000|2022-06-24 12:10:30|80.3||80.31||80.31||80.3||450
1656072640000|2022-06-24 12:10:40|80.3||80.3||80.3||80.3||6
1656072660000|2022-06-24 12:11:00|80.31|80.28|80.38|80.33|80.38|80.34|80.3|80.28|6573
1656072670000|2022-06-24 12:11:10|80.37|80.34|80.37|80.34|80.37|80.34|80.37|80.34|1236
1656072690000|2022-06-24 12:11:30|80.4|80.35|80.42|80.38|80.43|80.38|80.4|80.35|3400
1656072720000|2022-06-24 12:12:00|||||||||2520
1656072730000|2022-06-24 12:12:10|||||||||5
1656072740000|2022-06-24 12:12:20|80.41|80.37|80.38|80.34|80.41|80.37|80.38|80.34|6820
1656072750000|2022-06-24 12:12:30|||||||||6177
1656072780000|2022-06-24 12:13:00|80.39|80.35|80.42|80.36|80.43|80.37|80.39|80.35|5100
1656072790000|2022-06-24 12:13:10|||||||||618
1656072820000|2022-06-24 12:13:40|80.41||80.41||80.41||80.41||130
1656072830000|2022-06-24 12:13:50|||||||||3730
1656072870000|2022-06-24 12:14:30|80.4||80.4||80.4||80.4||2
1656072880000|2022-06-24 12:14:40|80.39|80.35|80.4|80.34|80.4|80.35|80.39|80.34|30
1656072890000|2022-06-24 12:14:50|80.39||80.39||80.4||80.39||0
1656072900000|2022-06-24 12:15:00|80.38|80.35|80.38|80.35|80.39|80.35|80.38|80.35|0
1656072920000|2022-06-24 12:15:20|||||||||1237
1656072930000|2022-06-24 12:15:30|80.37|80.34|80.32|80.3|80.37|80.34|80.31|80.27|2573
1656072950000|2022-06-24 12:15:50|80.31|80.28|80.28|80.26|80.32|80.28|80.28|80.26|91
1656072960000|2022-06-24 12:16:00|80.27|80.24|80.23|80.19|80.27|80.24|80.23|80.19|2861
1656072990000|2022-06-24 12:16:30|80.24||80.24||80.25||80.24||170
1656073000000|2022-06-24 12:16:40|||||||||2
1656073020000|2022-06-24 12:17:00|||||||||30990
1656073060000|2022-06-24 12:17:40|80.25||80.23||80.25||80.23||28856
1656073070000|2022-06-24 12:17:50|80.25|80.2|80.26|80.22|80.33|80.3|80.24|80.2|90000
1656073160000|2022-06-24 12:19:20|||||||||308
1656073170000|2022-06-24 12:19:30|80.28|80.23|80.28|80.24|80.28|80.24|80.28|80.22|992
1656073200000|2022-06-24 12:20:00|||||||||4000
1656073210000|2022-06-24 12:20:10|80.27|80.23|80.25|80.2|80.27|80.23|80.25|80.19|5466
1656073220000|2022-06-24 12:20:20|80.23|80.19|80.24|80.2|80.25|80.2|80.23|80.19|0
1656073240000|2022-06-24 12:20:40|80.23||80.24||80.24||80.23||1291
1656073280000|2022-06-24 12:21:20|||||||||23451
1656073290000|2022-06-24 12:21:30|80.23||80.23||80.23||80.23||2897
1656073310000|2022-06-24 12:21:50|||||||||18296
1656073320000|2022-06-24 12:22:00|||||||||11258
1656073330000|2022-06-24 12:22:10|80.22|80.19|80.23|80.19|80.23|80.2|80.22|80.19|13154
1656073340000|2022-06-24 12:22:20||80.2||80.2||80.2||80.2|24917
1656073350000|2022-06-24 12:22:30|80.22|80.19|80.22|80.19|80.22|80.19|80.22|80.19|12390
1656073360000|2022-06-24 12:22:40|80.2|80.17|80.2|80.16|80.2|80.17|80.2|80.16|2676
1656073390000|2022-06-24 12:23:10|80.19|80.14|80.17|80.16|80.2|80.16|80.17|80.12|25647
1656073400000|2022-06-24 12:23:20|80.16|80.13|80.18|80.13|80.2|80.15|80.16|80.12|1700
1656073430000|2022-06-24 12:23:50||80.14||80.13||80.14||80.13|2108
1656073440000|2022-06-24 12:24:00|80.16|80.12|80.16|80.13|80.16|80.13|80.16|80.1|37
1656073450000|2022-06-24 12:24:10||80.12||80.11||80.12||80.11|0
1656073460000|2022-06-24 12:24:20|80.15|80.1|80.18|80.15|80.18|80.15|80.15|80.1|5819
1656073470000|2022-06-24 12:24:30|||||||||59
1656073480000|2022-06-24 12:24:40|80.17||80.17||80.17||80.17||0
1656073490000|2022-06-24 12:24:50|||||||||490
1656073510000|2022-06-24 12:25:10||80.16||80.13||80.16||80.13|400
1656073520000|2022-06-24 12:25:20|||||||||10000
1656073530000|2022-06-24 12:25:30|80.18|80.14|80.18|80.14|80.18|80.15|80.18|80.14|1253
1656073540000|2022-06-24 12:25:40||80.15||80.14||80.15||80.14|0
1656073550000|2022-06-24 12:25:50||80.15||80.15||80.17||80.15|0
1656073560000|2022-06-24 12:26:00|80.2|80.16|80.24|80.21|80.24|80.21|80.2|80.16|3833
1656073570000|2022-06-24 12:26:10|80.23|80.22|80.23|80.22|80.23|80.22|80.23|80.22|0
1656073580000|2022-06-24 12:26:20|80.21|80.2|80.18|80.14|80.24|80.21|80.18|80.14|834
1656073590000|2022-06-24 12:26:30|80.2|80.13|80.2|80.16|80.21|80.16|80.2|80.13|0
1656073610000|2022-06-24 12:26:50|||||||||12004
1656073620000|2022-06-24 12:27:00|80.17|80.15|80.16|80.14|80.19|80.15|80.16|80.14|0
1656073630000|2022-06-24 12:27:10|80.15|80.12|80.15|80.12|80.15|80.12|80.15|80.1|2880
1656073640000|2022-06-24 12:27:20|80.16||80.16||80.16||80.16||0
1656073650000|2022-06-24 12:27:30|||||||||4012
1656073670000|2022-06-24 12:27:50|80.14||80.16||80.16||80.14||16124
1656073680000|2022-06-24 12:28:00|80.15|80.09|80.11|80.07|80.15|80.09|80.11|80.06|1235
1656073690000|2022-06-24 12:28:10|80.09|80.05|80.1|80.05|80.11|80.06|80.09|80.04|1189
1656073700000|2022-06-24 12:28:20|80.08|80.06|80.14|80.1|80.15|80.1|80.08|80.05|12460
1656073720000|2022-06-24 12:28:40|||||||||14
1656073730000|2022-06-24 12:28:50||80.11||80.11||80.11||80.11|7275
1656073740000|2022-06-24 12:29:00|80.16|80.13|80.15|80.11|80.18|80.13|80.15|80.11|62525
1656073750000|2022-06-24 12:29:10|80.16|80.18|80.24|80.2|80.24|80.2|80.16|80.11|48757
1656073770000|2022-06-24 12:29:30|80.25|80.26|80.27|80.23|80.27|80.26|80.25|80.21|32992
1656073780000|2022-06-24 12:29:40|80.26|80.21|80.27|80.23|80.27|80.24|80.23|80.17|8766
1656073790000|2022-06-24 12:29:50||80.24||80.24||80.24||80.24|0
1656073800000|2022-06-24 12:30:00|80.25|80.23|80.27|80.23|80.27|80.23|80.25|80.2|651
1656073810000|2022-06-24 12:30:10|80.26|80.21|80.26|80.21|80.26|80.21|80.26|80.21|10
1656073820000|2022-06-24 12:30:20|80.27|80.22|80.26|80.23|80.27|80.23|80.26|80.21|0
1656073830000|2022-06-24 12:30:30|80.25|80.21|80.26|80.24|80.26|80.24|80.25|80.19|175
1656073840000|2022-06-24 12:30:40|80.27|80.25|80.28|80.22|80.34|80.31|80.27|80.22|13056
1656073850000|2022-06-24 12:30:50|80.29|80.25|80.29|80.25|80.29|80.25|80.29|80.25|0
1656073870000|2022-06-24 12:31:10|80.27||80.27||80.27||80.27||1224
1656073880000|2022-06-24 12:31:20|80.26|80.24|80.27|80.23|80.27|80.25|80.26|80.22|9767
1656073890000|2022-06-24 12:31:30|80.26|80.22|80.22|80.17|80.26|80.22|80.22|80.17|1273
1656073900000|2022-06-24 12:31:40|80.21|80.16|80.22|80.18|80.22|80.18|80.21|80.15|0
1656073930000|2022-06-24 12:32:10|80.19|80.15|80.18|80.13|80.19|80.15|80.18|80.13|75
1656073940000|2022-06-24 12:32:20|80.16|80.12|80.17|80.13|80.18|80.13|80.15|80.11|4127
1656073950000|2022-06-24 12:32:30|80.15|80.12|80.17|80.11|80.18|80.14|80.15|80.1|7094
1656073960000|2022-06-24 12:32:40|80.18|80.13|80.14|80.09|80.19|80.13|80.14|80.09|660
1656073970000|2022-06-24 12:32:50|80.13|80.07|80.12|80.07|80.13|80.07|80.12|80.07|0
1656073980000|2022-06-24 12:33:00|80.1|80.05|80.09|80.05|80.1|80.05|80.09|80.05|0
1656073990000|2022-06-24 12:33:10|||||||||245
1656074010000|2022-06-24 12:33:30||80.06||80.06||80.06||80.06|0
1656074030000|2022-06-24 12:33:50|80.08|80.02|80.11|80.06|80.11|80.07|80.07|80.02|3994
1656074040000|2022-06-24 12:34:00|80.12|80.04|80.1|80.04|80.12|80.04|80.1|80.04|1269
1656074050000|2022-06-24 12:34:10|80.09|80.03|80.08|80.04|80.09|80.04|80.08|80.02|0
1656074060000|2022-06-24 12:34:20|80.09|80.05|80.08|80.04|80.09|80.05|80.08|80.04|1301
1656074070000|2022-06-24 12:34:30||80.05||80.04||80.05||80.04|0
1656074100000|2022-06-24 12:35:00||80.05||80.04||80.05||80.04|65
1656074130000|2022-06-24 12:35:30|80.07||80.07||80.07||80.07||1452
1656074150000|2022-06-24 12:35:50|80.06|80.02|80.07|80.03|80.07|80.03|80.06|80.02|12931
1656074160000|2022-06-24 12:36:00|||||||||1500
1656074170000|2022-06-24 12:36:10|80.08|80.04|80.1|80.05|80.1|80.07|80.08|80.04|17309
1656074180000|2022-06-24 12:36:20|80.12|80.06|80.09|80.07|80.12|80.07|80.09|80.05|41
1656074190000|2022-06-24 12:36:30|||||||||4000
1656074200000|2022-06-24 12:36:40|||||||||6197
1656074210000|2022-06-24 12:36:50|||||||||124
1656074220000|2022-06-24 12:37:00||80.05||80.05||80.05||80.05|690
1656074230000|2022-06-24 12:37:10|80.08||80.09||80.09||80.08||0
1656074260000|2022-06-24 12:37:40|||||||||7962
1656074290000|2022-06-24 12:38:10|||||||||111
1656074300000|2022-06-24 12:38:20|||||||||26
1656074340000|2022-06-24 12:39:00|||||||||1227
1656074360000|2022-06-24 12:39:20|||||||||5000
1656074380000|2022-06-24 12:39:40|80.08|80.04|80.05|80.02|80.08|80.04|80.05|80.02|8361
1656074390000|2022-06-24 12:39:50|80.04|80.01|80.05|80.01|80.05|80.01|80.04|80.01|0
1656074400000|2022-06-24 12:40:00|||||||||22435
1656074410000|2022-06-24 12:40:10|||||||||16
1656074420000|2022-06-24 12:40:20|80.04|80|80.04|80.01|80.05|80.01|80.03|80|646
1656074440000|2022-06-24 12:40:40|80.05|80.02|80.04|80.03|80.05|80.03|80.04|80.01|9707
1656074450000|2022-06-24 12:40:50|80.05|80.04|80.12|80.08|80.12|80.08|80.04|80.04|15982
1656074460000|2022-06-24 12:41:00|80.11|80.1|80.12|80.1|80.12|80.1|80.11|80.08|9497
1656074480000|2022-06-24 12:41:20|80.14|80.11|80.14|80.11|80.14|80.11|80.12|80.1|6454
1656074490000|2022-06-24 12:41:30|80.15|80.13|80.19|80.13|80.19|80.13|80.15|80.13|5354
1656074510000|2022-06-24 12:41:50|80.2|80.14|80.2|80.15|80.2|80.15|80.2|80.14|24
1656074520000|2022-06-24 12:42:00|80.17|80.16|80.19|80.16|80.21|80.16|80.17|80.13|27744
1656074530000|2022-06-24 12:42:10|80.18|80.14|80.19|80.14|80.19|80.14|80.18|80.14|1849
1656074540000|2022-06-24 12:42:20|80.18||80.19||80.19||80.17||1846
1656074550000|2022-06-24 12:42:30|80.18||80.18||80.18||80.18||1
1656074560000|2022-06-24 12:42:40|80.17||80.18||80.18||80.17||0
1656074570000|2022-06-24 12:42:50|80.17|80.13|80.13|80.11|80.17|80.13|80.13|80.1|0
1656074580000|2022-06-24 12:43:00|80.12|80.1|80.09|80.04|80.12|80.1|80.08|80.04|4673
1656074590000|2022-06-24 12:43:10|80.08||80.09||80.09||80.08||0
1656074600000|2022-06-24 12:43:20|||||||||3000
1656074610000|2022-06-24 12:43:30|80.1|80.05|80.1|80.06|80.12|80.08|80.1|80.05|10596
1656074620000|2022-06-24 12:43:40|80.09|80.05|80.1|80.06|80.1|80.06|80.08|80.04|0
1656074630000|2022-06-24 12:43:50|80.09|80.04|80.07|80.04|80.1|80.04|80.06|80.02|6670
1656074640000|2022-06-24 12:44:00|80.09|80.05|80.09|80.05|80.09|80.06|80.09|80.05|8222
1656074650000|2022-06-24 12:44:10||80.04||80.04||80.05||80.04|0
1656074660000|2022-06-24 12:44:20|80.08|80.05|80.1|80.07|80.1|80.07|80.08|80.04|829
1656074670000|2022-06-24 12:44:30|80.09||80.09||80.09||80.09||2473
1656074690000|2022-06-24 12:44:50|80.08||80.08||80.08||80.08||248
1656074700000|2022-06-24 12:45:00||80.04||80.04||80.04||80.04|700
1656074710000|2022-06-24 12:45:10||80.05||80.05||80.05||80.05|0
1656074720000|2022-06-24 12:45:20|80.07|80.04|80.05|80.02|80.07|80.04|80.05|80.01|3074
1656074730000|2022-06-24 12:45:30|80.04|80.01|80|79.97|80.04|80.01|79.99|79.97|38689
1656074770000|2022-06-24 12:46:10|||||||||1531
1656074790000|2022-06-24 12:46:30|||||||||12312
1656074800000|2022-06-24 12:46:40|79.99|79.96|79.99|79.95|79.99|79.96|79.97|79.95|4556
1656074810000|2022-06-24 12:46:50|79.98|79.98|79.99|79.96|79.99|79.98|79.98|79.93|8882
1656074820000|2022-06-24 12:47:00|80|79.95|80|79.95|80|79.95|80|79.95|38116
1656074830000|2022-06-24 12:47:10||79.96||79.97||79.98||79.96|5
1656074840000|2022-06-24 12:47:20|80.02|79.96|80.04|80.01|80.04|80.01|80.01|79.96|33155
1656074850000|2022-06-24 12:47:30|80.05|80.02|80.05|80.01|80.06|80.03|80.05|80.01|2485
1656074860000|2022-06-24 12:47:40|80.06|80.03|80.1|80.06|80.12|80.07|80.06|80.03|35930
1656074870000|2022-06-24 12:47:50|||||||||12
1656074880000|2022-06-24 12:48:00|||||||||3711
1656074900000|2022-06-24 12:48:20|80.09|80.04|80.01|79.95|80.09|80.04|80.01|79.95|7105
1656074910000|2022-06-24 12:48:30|79.99|79.94|79.99|79.94|80.01|79.96|79.99|79.94|10
1656074920000|2022-06-24 12:48:40|79.98|79.93|79.99|79.94|79.99|79.94|79.98|79.93|0
1656074930000|2022-06-24 12:48:50||79.96||79.96||79.96||79.96|2476
1656074940000|2022-06-24 12:49:00|80.01|80|80.07|80.03|80.09|80.03|80.01|80|31188
1656074950000|2022-06-24 12:49:10|80.06|80.02|80.06|80.02|80.06|80.02|80.06|80.02|3000
1656074960000|2022-06-24 12:49:20|80.04|80.01|80.01|79.97|80.04|80.01|80|79.96|59470
1656074970000|2022-06-24 12:49:30|80|79.96|79.99|79.96|80|79.96|79.99|79.96|2
1656074980000|2022-06-24 12:49:40|79.98|79.95|79.95|79.91|79.98|79.95|79.92|79.91|13912
1656075000000|2022-06-24 12:50:00||79.92||79.92||79.92||79.92|1728
1656075010000|2022-06-24 12:50:10|79.94|79.91|79.91|79.89|79.94|79.91|79.91|79.89|3151
1656075020000|2022-06-24 12:50:20|79.92|79.9|79.93|79.91|79.93|79.91|79.92|79.9|9155
1656075040000|2022-06-24 12:50:40||79.89||79.89||79.89||79.89|0
1656075050000|2022-06-24 12:50:50|79.92|79.88|79.89|79.86|79.93|79.88|79.87|79.84|10152
1656075060000|2022-06-24 12:51:00|||||||||5000
1656075070000|2022-06-24 12:51:10|79.91|79.87|79.91|79.87|79.91|79.87|79.89|79.86|16297
1656075080000|2022-06-24 12:51:20|79.9|79.86|79.88|79.86|79.9|79.86|79.88|79.86|25099
1656075090000|2022-06-24 12:51:30||79.85||79.85||79.85||79.84|0
1656075100000|2022-06-24 12:51:40||79.84||79.84||79.84||79.84|8
1656075110000|2022-06-24 12:51:50|||||||||50047
1656075120000|2022-06-24 12:52:00||79.85||79.85||79.85||79.85|355
1656075130000|2022-06-24 12:52:10|||||||||52909
1656075160000|2022-06-24 12:52:40||79.86||79.86||79.86||79.86|0
1656075170000|2022-06-24 12:52:50|||||||||42000
1656075210000|2022-06-24 12:53:30|79.89|79.87|79.91|79.87|79.91|79.89|79.89|79.87|18930
1656075220000|2022-06-24 12:53:40|||||||||12
1656075230000|2022-06-24 12:53:50|79.93|79.88|79.93|79.91|79.93|79.91|79.93|79.88|8946
1656075240000|2022-06-24 12:54:00|79.95|79.92|79.96|79.94|79.96|79.94|79.95|79.91|14674
1656075260000|2022-06-24 12:54:20|79.98|79.95|80.04|80|80.04|80.01|79.98|79.95|4087
1656075270000|2022-06-24 12:54:30||80.02||80.02||80.02||80.02|0
1656075280000|2022-06-24 12:54:40|80.03|80|80|79.97|80.03|80|80|79.96|1300
1656075290000|2022-06-24 12:54:50|79.97|79.96|80|79.97|80|79.98|79.97|79.96|6303
1656075300000|2022-06-24 12:55:00|||||||||1104
1656075320000|2022-06-24 12:55:20|||||||||12421
1656075350000|2022-06-24 12:55:50|||||||||186
1656075360000|2022-06-24 12:56:00|||||||||20
1656075390000|2022-06-24 12:56:30|80.02|79.98|80|79.97|80.02|79.98|80|79.97|40135
1656075400000|2022-06-24 12:56:40|80.01|80|80.06|80.02|80.06|80.03|80.01|80|12689
1656075410000|2022-06-24 12:56:50|||||||||31059
1656075420000|2022-06-24 12:57:00|80.05||80.05||80.05||80.05||68
1656075430000|2022-06-24 12:57:10|||||||||1000
1656075440000|2022-06-24 12:57:20|80.06|80.03|80.04|80.02|80.06|80.03|80.04|80.02|7088
1656075450000|2022-06-24 12:57:30|80.03|80.01|80.06|80.01|80.06|80.01|80.02|80|12656
1656075480000|2022-06-24 12:58:00|80.05|80.02|80.13|80.09|80.15|80.11|80.05|80.02|20297
1656075490000|2022-06-24 12:58:10|80.14|80.1|80.14|80.11|80.14|80.11|80.14|80.1|3040
1656075510000|2022-06-24 12:58:30|80.15|80.12|80.16|80.13|80.16|80.13|80.15|80.11|1911
1656075540000|2022-06-24 12:59:00|80.15|80.11|80.15|80.12|80.15|80.12|80.14|80.11|1210
1656075550000|2022-06-24 12:59:10|||||||||400
1656075580000|2022-06-24 12:59:40|80.13|80.11|80.13|80.08|80.13|80.11|80.11|80.08|1385
1656075620000|2022-06-24 13:00:20|80.12|80.09|80.16|80.14|80.16|80.14|80.12|80.08|11021
1656075630000|2022-06-24 13:00:30|80.18|80.15|80.19|80.15|80.21|80.15|80.18|80.15|3248
1656075640000|2022-06-24 13:00:40|80.18|80.14|80.15|80.12|80.18|80.14|80.15|80.12|1576
1656075650000|2022-06-24 13:00:50|80.14|80.1|80.12|80.07|80.14|80.1|80.12|80.06|50
1656075680000|2022-06-24 13:01:20|80.11|80.04|80.07|80.02|80.11|80.04|80.05|80.02|711
1656075690000|2022-06-24 13:01:30||80.03||80.03||80.03||80.03|232
1656075700000|2022-06-24 13:01:40||80.02||80.02||80.02||80.02|0
1656075710000|2022-06-24 13:01:50|80.06|80.01|80.05|80.01|80.06|80.01|80.05|80.01|5920
1656075720000|2022-06-24 13:02:00|80.04|80|80.07|80.04|80.07|80.04|80.03|80|1786
1656075740000|2022-06-24 13:02:20|||||||||29
1656075750000|2022-06-24 13:02:30|||||||||509
1656075760000|2022-06-24 13:02:40||80.03||80.03||80.03||80.03|0
1656075770000|2022-06-24 13:02:50|80.06|80.01|79.98|79.93|80.06|80.01|79.97|79.93|35575
1656075780000|2022-06-24 13:03:00|79.99|79.94|79.97|79.93|80|79.95|79.97|79.93|10411
1656075820000|2022-06-24 13:03:40|79.95|79.91|79.95|79.92|79.97|79.92|79.95|79.91|3033
1656075840000|2022-06-24 13:04:00|79.94|79.91|79.85|79.84|79.94|79.92|79.85|79.84|5629
1656075850000|2022-06-24 13:04:10|||||||||1246
1656075870000|2022-06-24 13:04:30||79.83||79.83||79.83||79.83|783
1656075880000|2022-06-24 13:04:40|79.87|79.86|79.91|79.86|79.92|79.88|79.85|79.83|42941
1656075890000|2022-06-24 13:04:50|79.92|79.92|79.88|79.84|79.93|79.92|79.88|79.84|28000
1656075900000|2022-06-24 13:05:00|79.86|79.83|79.86|79.84|79.86|79.84|79.86|79.83|83
1656075910000|2022-06-24 13:05:10|79.88|79.83|79.89|79.85|79.89|79.85|79.88|79.83|1744
1656075920000|2022-06-24 13:05:20|79.91|79.86|79.91|79.87|79.92|79.88|79.91|79.85|5851
1656075930000|2022-06-24 13:05:30|79.9|79.86|79.9|79.85|79.91|79.86|79.9|79.85|0
1656075940000|2022-06-24 13:05:40|79.89||79.89||79.89||79.89||46
1656075950000|2022-06-24 13:05:50|79.88|79.84|79.89|79.85|79.89|79.86|79.85|79.83|8184
1656075960000|2022-06-24 13:06:00|||||||||5000
1656075980000|2022-06-24 13:06:20|||||||||37
1656075990000|2022-06-24 13:06:30|||||||||6220
1656076000000|2022-06-24 13:06:40|||||||||2479
1656076020000|2022-06-24 13:07:00|79.88|79.84|79.88|79.84|79.88|79.84|79.86|79.84|875
1656076030000|2022-06-24 13:07:10|79.86||79.86||79.86||79.86||10015
1656076060000|2022-06-24 13:07:40|79.88|79.86|79.89|79.85|79.89|79.86|79.88|79.85|802
1656076080000|2022-06-24 13:08:00|79.88|79.84|79.88|79.84|79.88|79.84|79.88|79.84|3007
1656076090000|2022-06-24 13:08:10|79.87||79.87||79.88||79.86||5196
1656076100000|2022-06-24 13:08:20|||||||||6202
1656076130000|2022-06-24 13:08:50|||||||||31296
1656076140000|2022-06-24 13:09:00|79.86|79.83|79.88|79.84|79.88|79.85|79.83|79.8|11693
1656076150000|2022-06-24 13:09:10|||||||||1100
1656076160000|2022-06-24 13:09:20||79.85||79.85||79.85||79.85|100
1656076170000|2022-06-24 13:09:30|79.87||79.87||79.87||79.87||231
1656076180000|2022-06-24 13:09:40|79.88|79.84|79.88|79.83|79.88|79.84|79.88|79.83|383
1656076190000|2022-06-24 13:09:50|79.87|79.82|79.88|79.83|79.88|79.83|79.87|79.82|3
1656076200000|2022-06-24 13:10:00|79.87|79.82|79.87|79.81|79.87|79.82|79.87|79.81|0
1656076210000|2022-06-24 13:10:10|79.85|79.8|79.86|79.83|79.87|79.83|79.85|79.79|8162
1656076220000|2022-06-24 13:10:20|79.87|79.87|79.88|79.83|79.88|79.87|79.85|79.83|30213
1656076230000|2022-06-24 13:10:30|79.87|79.85|79.87|79.85|79.87|79.85|79.87|79.85|897
1656076240000|2022-06-24 13:10:40|||||||||31123
1656076260000|2022-06-24 13:11:00|||||||||24898
1656076280000|2022-06-24 13:11:20|79.88|79.89|79.9|79.86|79.92|79.89|79.88|79.84|123181
1656076290000|2022-06-24 13:11:30|79.91|79.87|80.02|79.98|80.02|79.98|79.91|79.87|6364
1656076300000|2022-06-24 13:11:40|80.01||80.01||80.01||80.01||1998
1656076310000|2022-06-24 13:11:50|80.02|79.99|80.08|80.03|80.08|80.05|80.02|79.99|19595
1656076320000|2022-06-24 13:12:00|80.07||80.07||80.07||80.07||0
1656076330000|2022-06-24 13:12:10|80.08||80.08||80.08||80.08||6317
1656076340000|2022-06-24 13:12:20||80.04||80.05||80.05||80.04|19096
1656076350000|2022-06-24 13:12:30|80.09|80.07|80.15|80.1|80.15|80.1|80.09|80.07|18728
1656076360000|2022-06-24 13:12:40|80.14||80.13||80.14||80.13||49300
1656076370000|2022-06-24 13:12:50|80.12|80.09|80.15|80.12|80.16|80.14|80.1|80.08|56359
1656076380000|2022-06-24 13:13:00|||||||||110
1656076390000|2022-06-24 13:13:10|80.14|80.11|80.14|80.11|80.14|80.11|80.14|80.11|1043
1656076400000|2022-06-24 13:13:20|80.15||80.14||80.15||80.14||13710
1656076420000|2022-06-24 13:13:40|80.15|80.12|80.15|80.11|80.15|80.13|80.13|80.11|16293
1656076430000|2022-06-24 13:13:50||80.13||80.13||80.13||80.13|0
1656076460000|2022-06-24 13:14:20|||||||||5000
1656076480000|2022-06-24 13:14:40|||||||||3709
1656076490000|2022-06-24 13:14:50|80.17|80.14|80.2|80.14|80.2|80.17|80.17|80.14|14149
1656076500000|2022-06-24 13:15:00||80.15||80.17||80.18||80.15|0
1656076510000|2022-06-24 13:15:10|80.22|80.18|80.23|80.19|80.24|80.19|80.22|80.18|1980
1656076520000|2022-06-24 13:15:20|80.24|80.2|80.24|80.19|80.24|80.2|80.24|80.19|0
1656076530000|2022-06-24 13:15:30||80.2||80.2||80.2||80.2|1742
1656076540000|2022-06-24 13:15:40|80.26|80.21|80.24|80.21|80.28|80.23|80.24|80.2|2944
1656076550000|2022-06-24 13:15:50|80.23|80.22|80.24|80.18|80.24|80.22|80.22|80.17|3825
1656076560000|2022-06-24 13:16:00|||||||||1495
1656076570000|2022-06-24 13:16:10||80.21||80.21||80.21||80.21|200
1656076600000|2022-06-24 13:16:40||80.2||80.18||80.2||80.18|299
1656076610000|2022-06-24 13:16:50|80.23|80.19|80.23|80.19|80.23|80.19|80.22|80.19|124
1656076620000|2022-06-24 13:17:00|80.24|80.2|80.37|80.32|80.37|80.32|80.24|80.2|60552
1656076630000|2022-06-24 13:17:10|80.36|80.33|80.38|80.31|80.46|80.38|80.36|80.31|3773
1656076640000|2022-06-24 13:17:20||80.33||80.35||80.35||80.33|1010
1656076650000|2022-06-24 13:17:30|80.39||80.39||80.39||80.39||0
1656076660000|2022-06-24 13:17:40|80.37|80.42|80.51|80.48|80.54|80.53|80.37|80.42|407409
1656076670000|2022-06-24 13:17:50|80.5|80.47|80.44|80.4|80.5|80.47|80.42|80.38|20092
1656076700000|2022-06-24 13:18:20|80.41|80.38|80.54|80.47|80.54|80.49|80.41|80.35|24414
1656076710000|2022-06-24 13:18:30|80.52|80.45|80.52|80.45|80.52|80.45|80.51|80.45|0
1656076720000|2022-06-24 13:18:40|80.53|80.49|80.5|80.46|80.54|80.49|80.48|80.43|10019
1656076730000|2022-06-24 13:18:50|80.48||80.5||80.5||80.48||2
1656076750000|2022-06-24 13:19:10|80.48||80.48||80.48||80.48||0
1656076770000|2022-06-24 13:19:30||80.45||80.42||80.45||80.4|1500
1656076780000|2022-06-24 13:19:40|80.47|80.4|80.45|80.4|80.47|80.4|80.45|80.4|0
1656076790000|2022-06-24 13:19:50|80.44|80.39|80.45|80.4|80.45|80.4|80.44|80.38|0
1656076800000|2022-06-24 13:20:00||80.42||80.42||80.42||80.42|0
1656076810000|2022-06-24 13:20:10|||||||||500
1656076820000|2022-06-24 13:20:20||80.43||80.43||80.43||80.43|113
1656076830000|2022-06-24 13:20:30|||||||||2643
1656076840000|2022-06-24 13:20:40|80.44|80.42|80.45|80.41|80.45|80.42|80.4|80.35|1514
1656076850000|2022-06-24 13:20:50|80.44||80.44||80.44||80.44||11
1656076860000|2022-06-24 13:21:00|80.43|80.39|80.38|80.34|80.43|80.39|80.37|80.31|3994
1656076920000|2022-06-24 13:22:00|80.39|80.35|80.41|80.35|80.41|80.37|80.39|80.35|10569
1656076930000|2022-06-24 13:22:10|80.4|80.34|80.4|80.34|80.4|80.34|80.4|80.34|222
1656076950000|2022-06-24 13:22:30|||||||||12366
1656076970000|2022-06-24 13:22:50|80.39|80.32|80.36|80.32|80.39|80.32|80.36|80.31|0
1656076980000|2022-06-24 13:23:00|80.38|80.38|80.39|80.34|80.39|80.38|80.38|80.32|15900
1656076990000|2022-06-24 13:23:10|80.38|80.35|80.38|80.35|80.38|80.35|80.38|80.35|1227
1656077010000|2022-06-24 13:23:30|||||||||4259
1656077030000|2022-06-24 13:23:50|||||||||1237
1656077040000|2022-06-24 13:24:00|80.37|80.33|80.37|80.35|80.37|80.35|80.37|80.31|2641
1656077050000|2022-06-24 13:24:10|80.36|80.33|80.34|80.3|80.36|80.33|80.33|80.29|3935
1656077060000|2022-06-24 13:24:20|80.33|80.29|80.33|80.28|80.33|80.29|80.33|80.28|13
1656077070000|2022-06-24 13:24:30|80.32|80.27|80.24|80.18|80.32|80.27|80.19|80.14|19267
1656077080000|2022-06-24 13:24:40|80.23|80.17|80.16|80.1|80.23|80.17|80.13|80.07|59459
1656077090000|2022-06-24 13:24:50|80.15|80.11|80.16|80.12|80.16|80.12|80.14|80.11|17713
1656077100000|2022-06-24 13:25:00|80.17|80.18|80.2|80.15|80.21|80.18|80.16|80.12|32455
1656077110000|2022-06-24 13:25:10||80.16||80.16||80.16||80.15|42
1656077120000|2022-06-24 13:25:20|80.19|80.15|80.17|80.13|80.19|80.17|80.17|80.13|2697
1656077130000|2022-06-24 13:25:30||80.12||80.12||80.12||80.12|5000
1656077140000|2022-06-24 13:25:40|80.18|80.13|80.21|80.18|80.21|80.19|80.17|80.12|9533
1656077150000|2022-06-24 13:25:50||80.17||80.18||80.18||80.17|115
1656077180000|2022-06-24 13:26:20|||||||||244
1656077190000|2022-06-24 13:26:30|80.2|80.17|80.19|80.17|80.21|80.2|80.16|80.12|57652
1656077200000|2022-06-24 13:26:40|80.18|80.14|80.17|80.12|80.18|80.15|80.16|80.12|948
1656077210000|2022-06-24 13:26:50|80.18|80.13|80.16|80.14|80.18|80.14|80.16|80.1|2370
1656077220000|2022-06-24 13:27:00|80.17|80.15|80.2|80.16|80.2|80.16|80.16|80.13|10975
1656077230000|2022-06-24 13:27:10||80.17||80.16||80.17||80.14|0
1656077240000|2022-06-24 13:27:20|80.19|80.15|80.19|80.15|80.19|80.15|80.19|80.15|5030
1656077250000|2022-06-24 13:27:30|80.2|80.16|80.2|80.16|80.2|80.16|80.2|80.16|8
1656077260000|2022-06-24 13:27:40||80.15||80.15||80.15||80.15|0
1656077270000|2022-06-24 13:27:50|80.18|80.14|80.19|80.15|80.19|80.15|80.18|80.14|490
1656077290000|2022-06-24 13:28:10||80.17||80.17||80.17||80.17|11555
1656077300000|2022-06-24 13:28:20|||||||||1152
1656077310000|2022-06-24 13:28:30|||||||||1226
1656077320000|2022-06-24 13:28:40|80.18|80.15|80.19|80.15|80.19|80.15|80.18|80.14|2965
1656077330000|2022-06-24 13:28:50||80.17||80.17||80.17||80.17|1800
1656077340000|2022-06-24 13:29:00|80.2|80.2|80.19|80.17|80.21|80.2|80.19|80.17|25486
1656077360000|2022-06-24 13:29:20|||||||||745
1656077370000|2022-06-24 13:29:30|80.21||80.19||80.21||80.19||5076
1656077380000|2022-06-24 13:29:40|||||||||2
1656077390000|2022-06-24 13:29:50|80.18|80.15|80.16|80.12|80.18|80.15|80.15|80.12|1801
1656077400000|2022-06-24 13:30:00|80.17|80.13|80.16|80.13|80.18|80.17|80.14|80.09|22828
1656077410000|2022-06-24 13:30:10|80.14|80.12|80.16|80.14|80.16|80.14|80.14|80.1|7038
1656077420000|2022-06-24 13:30:20|80.17|80.13|80.24|80.2|80.25|80.22|80.17|80.13|30254
1656077430000|2022-06-24 13:30:30|80.23|80.19|80.22|80.18|80.23|80.19|80.2|80.17|1233
1656077450000|2022-06-24 13:30:50||80.19||80.19||80.19||80.19|0
1656077460000|2022-06-24 13:31:00|80.21|80.18|80.15|80.1|80.21|80.18|80.15|80.1|5422
1656077470000|2022-06-24 13:31:10|80.14|80.09|80.03|80|80.14|80.09|80.03|80|4275
1656077480000|2022-06-24 13:31:20|80.02|80.02|80.04|80.02|80.05|80.04|80.02|80.02|6138
1656077490000|2022-06-24 13:31:30|80.06|80.03|80.06|80.03|80.06|80.04|80.06|80.02|14398
1656077500000|2022-06-24 13:31:40|||||||||2000
1656077510000|2022-06-24 13:31:50|80.08|80.04|80.09|80.07|80.09|80.07|80.05|80.02|22217
1656077520000|2022-06-24 13:32:00|80.08|80.06|80.06|80.04|80.09|80.06|80.05|80.02|10485
1656077530000|2022-06-24 13:32:10|80.05|80.02|80.04|80.02|80.07|80.04|80.04|80.02|9874
1656077540000|2022-06-24 13:32:20|80.02|80|79.98|79.95|80.02|80|79.94|79.9|54157
1656077550000|2022-06-24 13:32:30|79.97|79.94|79.96|79.93|79.98|79.95|79.96|79.93|1489
1656077560000|2022-06-24 13:32:40|79.95|79.92|80.01|79.99|80.04|79.99|79.93|79.91|13413
1656077570000|2022-06-24 13:32:50|80|79.97|79.99|79.96|80|79.97|79.99|79.96|1531
1656077580000|2022-06-24 13:33:00|80||79.99||80.01||79.99||0
1656077620000|2022-06-24 13:33:40|80.01|79.97|80.05|80.02|80.07|80.03|80.01|79.97|28302
1656077630000|2022-06-24 13:33:50|80.04|80|80.08|80.04|80.08|80.05|80.02|80|7432
1656077640000|2022-06-24 13:34:00|80.07|80.03|80.03|79.99|80.07|80.03|80.02|79.97|10668
1656077650000|2022-06-24 13:34:10|||||||||4590
1656077660000|2022-06-24 13:34:20|||||||||917
1656077670000|2022-06-24 13:34:30|80.02||80.02||80.02||80.02||837
1656077690000|2022-06-24 13:34:50|80|79.97|79.92|79.9|80|79.97|79.92|79.9|14797
1656077700000|2022-06-24 13:35:00|79.91|79.89|79.94|79.89|79.97|79.94|79.91|79.87|47965
1656077710000|2022-06-24 13:35:10|79.95|79.91|79.98|79.95|79.99|79.96|79.93|79.89|39090
1656077720000|2022-06-24 13:35:20|79.99|79.96|80.01|79.96|80.02|79.97|79.99|79.96|3797
1656077730000|2022-06-24 13:35:30|80.02|79.98|80.02|80|80.02|80|80.01|79.98|6333
1656077740000|2022-06-24 13:35:40|80.03|80.01|80.05|80|80.06|80.02|80.03|80|7207
1656077750000|2022-06-24 13:35:50|80.02|79.98|79.99|79.98|80.02|79.98|79.98|79.95|3491
1656077760000|2022-06-24 13:36:00|79.98|79.95|79.98|79.94|79.99|79.95|79.97|79.93|9081
1656077770000|2022-06-24 13:36:10|79.97||79.97||79.97||79.97||93
1656077790000|2022-06-24 13:36:30|79.96|79.92|79.96|79.93|79.97|79.94|79.96|79.91|1004
1656077800000|2022-06-24 13:36:40|79.95|79.91|79.92|79.9|79.95|79.91|79.91|79.87|2422
1656077810000|2022-06-24 13:36:50|79.94|79.91|79.95|79.9|79.95|79.92|79.94|79.9|12945
1656077820000|2022-06-24 13:37:00|79.96|79.91|80.07|80.04|80.07|80.05|79.96|79.91|28447
1656077830000|2022-06-24 13:37:10|80.08|80.05|80.11|80.06|80.12|80.1|80.08|80.05|9456
1656077840000|2022-06-24 13:37:20|80.12|80.08|80.11|80.08|80.12|80.09|80.11|80.08|15512
1656077850000|2022-06-24 13:37:30|80.1|80.06|80.11|80.1|80.11|80.1|80.09|80.05|4233
1656077860000|2022-06-24 13:37:40|80.12|80.11|80.21|80.17|80.22|80.18|80.12|80.11|23815
1656077870000|2022-06-24 13:37:50|80.22|80.2|80.25|80.22|80.25|80.23|80.22|80.2|4564
1656077880000|2022-06-24 13:38:00||80.23||80.23||80.23||80.23|74
1656077890000|2022-06-24 13:38:10||80.24||80.23||80.24||80.23|0
1656077900000|2022-06-24 13:38:20|80.24|80.22|80.25|80.2|80.25|80.22|80.24|80.2|1631
1656077910000|2022-06-24 13:38:30|80.24|80.19|80.21|80.17|80.24|80.2|80.21|80.17|2329
1656077920000|2022-06-24 13:38:40|80.2|80.18|80.21|80.17|80.21|80.19|80.2|80.17|741
1656077930000|2022-06-24 13:38:50|80.2|80.18|80.21|80.18|80.21|80.18|80.2|80.17|113
1656077940000|2022-06-24 13:39:00|||||||||10
1656077950000|2022-06-24 13:39:10||80.19||80.18||80.2||80.18|1622
1656077960000|2022-06-24 13:39:20||80.19||80.18||80.19||80.18|18
1656077970000|2022-06-24 13:39:30|||||||||12
1656077980000|2022-06-24 13:39:40||80.19||80.18||80.19||80.18|10846
1656077990000|2022-06-24 13:39:50|80.22|80.19|80.23|80.22|80.24|80.22|80.22|80.18|10040
1656078000000|2022-06-24 13:40:00|80.24|80.23|80.26|80.22|80.28|80.24|80.24|80.22|21400
1656078010000|2022-06-24 13:40:10|80.27|80.23|80.3|80.28|80.3|80.28|80.27|80.23|12139
1656078020000|2022-06-24 13:40:20|80.31||80.31||80.31||80.31||24767
1656078030000|2022-06-24 13:40:30|80.3|80.29|80.52|80.47|80.52|80.47|80.3|80.29|58752
1656078040000|2022-06-24 13:40:40|80.49|80.49|80.46|80.43|80.49|80.49|80.45|80.43|6662
1656078050000|2022-06-24 13:40:50|80.45|80.41|80.41|80.36|80.45|80.41|80.39|80.34|662
1656078060000|2022-06-24 13:41:00|80.39|80.37|80.42|80.38|80.42|80.39|80.39|80.37|1477
1656078070000|2022-06-24 13:41:10|||||||||21223
1656078080000|2022-06-24 13:41:20|80.44|80.39|80.41|80.36|80.44|80.41|80.39|80.36|17467
1656078090000|2022-06-24 13:41:30|80.4|80.34|80.39|80.37|80.41|80.37|80.38|80.34|505
1656078100000|2022-06-24 13:41:40|||||||||5000
1656078110000|2022-06-24 13:41:50|80.41|80.35|80.41|80.38|80.44|80.43|80.4|80.34|39566
1656078120000|2022-06-24 13:42:00|80.4|80.36|80.38|80.35|80.4|80.36|80.38|80.34|11001
1656078130000|2022-06-24 13:42:10|80.37|80.34|80.34|80.3|80.37|80.34|80.34|80.3|2195
1656078140000|2022-06-24 13:42:20|80.33|80.28|80.33|80.28|80.33|80.29|80.33|80.28|0
1656078150000|2022-06-24 13:42:30|80.34|80.29|80.44|80.39|80.44|80.39|80.34|80.29|8822
1656078160000|2022-06-24 13:42:40|80.43|80.41|80.43|80.39|80.43|80.41|80.42|80.39|4
1656078170000|2022-06-24 13:42:50|80.44|80.4|80.43|80.4|80.44|80.4|80.43|80.4|1382
1656078180000|2022-06-24 13:43:00|80.42|80.39|80.38|80.34|80.42|80.39|80.38|80.34|80680
1656078190000|2022-06-24 13:43:10|80.37|80.35|80.38|80.35|80.38|80.35|80.37|80.35|0
1656078200000|2022-06-24 13:43:20|80.4|80.36|80.51|80.46|80.53|80.46|80.4|80.36|14647
1656078210000|2022-06-24 13:43:30|80.5|80.44|80.51|80.46|80.52|80.5|80.49|80.44|11249
1656078220000|2022-06-24 13:43:40|80.5|80.44|80.5|80.45|80.51|80.45|80.45|80.4|11898
1656078230000|2022-06-24 13:43:50|80.51|80.46|80.54|80.5|80.54|80.5|80.51|80.46|3384
1656078240000|2022-06-24 13:44:00|80.55|80.51|80.55|80.51|80.56|80.51|80.54|80.5|2434
1656078250000|2022-06-24 13:44:10|80.57|80.52|80.56|80.51|80.58|80.53|80.56|80.51|0
1656078260000|2022-06-24 13:44:20|80.57|80.52|80.58|80.53|80.6|80.54|80.57|80.52|6788
1656078270000|2022-06-24 13:44:30|80.56|80.54|80.56|80.54|80.58|80.54|80.56|80.54|4008
1656078280000|2022-06-24 13:44:40|80.55|80.53|80.56|80.5|80.56|80.53|80.55|80.5|2280
1656078290000|2022-06-24 13:44:50|80.55|80.51|80.56|80.52|80.58|80.56|80.55|80.51|8905
1656078300000|2022-06-24 13:45:00|80.57|80.53|80.57|80.5|80.57|80.53|80.57|80.5|4224
1656078310000|2022-06-24 13:45:10|80.56|80.51|80.58|80.54|80.58|80.54|80.56|80.51|332
1656078320000|2022-06-24 13:45:20|80.57|80.55|80.51|80.47|80.57|80.55|80.51|80.46|1358
1656078330000|2022-06-24 13:45:30|||||||||6247
1656078340000|2022-06-24 13:45:40|80.53|80.48|80.52|80.47|80.53|80.48|80.52|80.47|12230
1656078350000|2022-06-24 13:45:50|80.5|80.45|80.45|80.42|80.5|80.45|80.44|80.39|6572
1656078360000|2022-06-24 13:46:00|80.47|80.45|80.48|80.42|80.49|80.45|80.47|80.42|4600
1656078370000|2022-06-24 13:46:10|80.47|80.43|80.48|80.43|80.48|80.43|80.47|80.43|3094
1656078380000|2022-06-24 13:46:20|80.46|80.46|80.5|80.48|80.5|80.48|80.46|80.46|21841
1656078390000|2022-06-24 13:46:30|80.49|80.47|80.52|80.47|80.53|80.48|80.49|80.47|7871
1656078400000|2022-06-24 13:46:40|80.51|80.48|80.5|80.46|80.53|80.49|80.5|80.45|7468
1656078410000|2022-06-24 13:46:50|80.49|80.45|80.49|80.46|80.49|80.46|80.49|80.45|0
1656078420000|2022-06-24 13:47:00|80.52|80.47|80.52|80.48|80.53|80.49|80.5|80.46|8103
1656078430000|2022-06-24 13:47:10|80.51|80.49|80.55|80.5|80.56|80.51|80.51|80.48|2867
1656078440000|2022-06-24 13:47:20||80.51||80.52||80.52||80.51|12449
1656078450000|2022-06-24 13:47:30|80.56|80.53|80.65|80.59|80.65|80.6|80.56|80.53|114463
1656078460000|2022-06-24 13:47:40|80.63|80.58|80.62|80.6|80.63|80.6|80.62|80.58|122
1656078470000|2022-06-24 13:47:50|80.63|80.61|80.69|80.65|80.7|80.66|80.62|80.58|13217
1656078480000|2022-06-24 13:48:00|80.7|80.66|80.7|80.66|80.7|80.66|80.7|80.66|0
1656078490000|2022-06-24 13:48:10|80.71|80.67|80.86|80.81|80.87|80.82|80.71|80.67|141824
1656078500000|2022-06-24 13:48:20|80.85|80.8|80.84|80.81|80.85|80.81|80.81|80.79|3856
1656078510000|2022-06-24 13:48:30|80.82|80.8|80.77|80.73|80.82|80.8|80.77|80.73|10710
1656078520000|2022-06-24 13:48:40|80.78|80.75|80.82|80.79|80.82|80.8|80.77|80.75|9073
1656078540000|2022-06-24 13:49:00|80.84|80.8|80.86|80.82|80.87|80.83|80.84|80.8|14342
1656078550000|2022-06-24 13:49:10|80.85|80.83|80.86|80.83|80.86|80.83|80.85|80.83|7418
1656078560000|2022-06-24 13:49:20|80.85|80.81|80.85|80.81|80.85|80.82|80.83|80.8|12051
1656078580000|2022-06-24 13:49:40|80.83|80.82|80.85|80.81|80.85|80.82|80.83|80.81|618
1656078590000|2022-06-24 13:49:50||80.82||80.82||80.83||80.81|2804
1656078600000|2022-06-24 13:50:00||80.83||80.82||80.83||80.82|1578
1656078610000|2022-06-24 13:50:10|80.84|80.79|80.84|80.79|80.84|80.79|80.82|80.78|8003
1656078620000|2022-06-24 13:50:20||80.81||80.81||80.81||80.81|0
1656078630000|2022-06-24 13:50:30|||||||||7108
1656078640000|2022-06-24 13:50:40|80.83|80.79|80.76|80.75|80.84|80.8|80.76|80.72|5184
1656078650000|2022-06-24 13:50:50|80.75|80.72|80.69|80.65|80.75|80.72|80.69|80.65|216
1656078660000|2022-06-24 13:51:00||80.66||80.66||80.66||80.66|3661
1656078670000|2022-06-24 13:51:10|80.68|80.67|80.77|80.74|80.79|80.74|80.68|80.66|42214
1656078680000|2022-06-24 13:51:20|80.76|80.72|80.75|80.72|80.76|80.72|80.75|80.71|115
1656078710000|2022-06-24 13:51:50|80.74|80.73|80.79|80.75|80.79|80.77|80.74|80.73|4239
1656078720000|2022-06-24 13:52:00|80.81|80.76|80.82|80.77|80.85|80.78|80.81|80.76|6500
1656078730000|2022-06-24 13:52:10|80.81|80.78|80.82|80.78|80.82|80.81|80.81|80.77|5663
1656078740000|2022-06-24 13:52:20|80.83|80.79|80.85|80.81|80.87|80.84|80.83|80.79|42723
1656078750000|2022-06-24 13:52:30|80.84||80.85||80.85||80.84||4000
1656078760000|2022-06-24 13:52:40|80.84|80.82|80.85|80.82|80.85|80.83|80.84|80.81|8325
1656078770000|2022-06-24 13:52:50|80.87|80.81|80.91|80.87|80.93|80.87|80.87|80.81|3209
1656078780000|2022-06-24 13:53:00|80.9|80.86|80.89|80.84|80.91|80.86|80.88|80.84|3525
1656078790000|2022-06-24 13:53:10||80.85||80.85||80.85||80.85|166
1656078800000|2022-06-24 13:53:20|80.91|80.88|80.89|80.87|80.91|80.88|80.89|80.85|8379
1656078810000|2022-06-24 13:53:30|80.9|80.88|80.91|80.87|80.91|80.88|80.9|80.87|3160
1656078820000|2022-06-24 13:53:40||80.88||80.88||80.88||80.88|0
1656078830000|2022-06-24 13:53:50|80.89|80.87|80.9|80.88|80.91|80.88|80.89|80.87|1542
1656078840000|2022-06-24 13:54:00|80.89|80.87|80.89|80.85|80.9|80.88|80.87|80.83|11061
1656078850000|2022-06-24 13:54:10|80.9|80.86|80.93|80.89|80.93|80.91|80.9|80.86|6439
1656078860000|2022-06-24 13:54:20|80.94|80.9|80.94|80.91|80.94|80.92|80.94|80.89|2253
1656078870000|2022-06-24 13:54:30|80.93|80.94|80.94|80.91|80.96|80.94|80.93|80.91|2070
1656078880000|2022-06-24 13:54:40|80.93|80.9|80.93|80.89|80.93|80.9|80.93|80.89|1000
1656078890000|2022-06-24 13:54:50|||||||||1000
1656078900000|2022-06-24 13:55:00|80.9|80.88|80.83|80.82|80.95|80.91|80.83|80.79|48905
1656078910000|2022-06-24 13:55:10|80.84|80.83|80.9|80.84|80.9|80.84|80.84|80.83|850
1656078920000|2022-06-24 13:55:20|80.87|80.83|80.81|80.75|80.87|80.83|80.81|80.75|14167
1656078930000|2022-06-24 13:55:30|80.8|80.76|80.79|80.77|80.81|80.77|80.79|80.76|700
1656078940000|2022-06-24 13:55:40|80.78|80.75|80.79|80.75|80.79|80.75|80.78|80.75|2900
1656078950000|2022-06-24 13:55:50|80.77|80.76|80.82|80.77|80.83|80.79|80.77|80.76|3258
1656078960000|2022-06-24 13:56:00|80.83|80.78|80.74|80.7|80.83|80.78|80.74|80.69|2538
1656078970000|2022-06-24 13:56:10|80.76|80.69|80.76|80.71|80.8|80.75|80.74|80.69|6503
1656078980000|2022-06-24 13:56:20|80.75|80.72|80.75|80.72|80.75|80.72|80.75|80.72|15
1656078990000|2022-06-24 13:56:30|80.76|80.73|80.85|80.81|80.85|80.81|80.76|80.73|9349
1656079000000|2022-06-24 13:56:40|80.86|80.82|80.88|80.82|80.9|80.84|80.86|80.82|7
1656079010000|2022-06-24 13:56:50|80.87|80.83|80.84|80.81|80.87|80.84|80.84|80.8|840
1656079020000|2022-06-24 13:57:00|80.86|80.82|80.86|80.81|80.9|80.85|80.86|80.81|7877
1656079030000|2022-06-24 13:57:10|80.85||80.85||80.85||80.85||0
1656079040000|2022-06-24 13:57:20|80.84|80.8|80.8|80.75|80.84|80.8|80.8|80.75|17504
1656079050000|2022-06-24 13:57:30|80.79|80.74|80.77|80.73|80.79|80.75|80.77|80.71|16682
1656079070000|2022-06-24 13:57:50|80.76|80.72|80.76|80.71|80.76|80.72|80.73|80.66|20
1656079080000|2022-06-24 13:58:00|80.75|80.69|80.71|80.65|80.75|80.69|80.71|80.65|6821
1656079090000|2022-06-24 13:58:10|80.74|80.67|80.75|80.72|80.75|80.72|80.74|80.67|20087
1656079100000|2022-06-24 13:58:20|80.77|80.73|80.77|80.72|80.79|80.73|80.77|80.72|2834
1656079110000|2022-06-24 13:58:30||80.73||80.72||80.73||80.72|23097
1656079120000|2022-06-24 13:58:40||80.73||80.73||80.73||80.73|185
1656079130000|2022-06-24 13:58:50|80.76||80.76||80.76||80.76||1385
1656079160000|2022-06-24 13:59:20|||||||||136
1656079170000|2022-06-24 13:59:30|80.74|80.72|80.76|80.7|80.76|80.72|80.74|80.69|33098
1656079180000|2022-06-24 13:59:40|80.75||80.76||80.76||80.75||140
1656079190000|2022-06-24 13:59:50|80.75|80.69|80.72|80.68|80.79|80.73|80.72|80.68|26936
1656079200000|2022-06-24 14:00:00|80.73|80.72|80.84|80.75|80.99|80.88|80.73|80.68|28911
1656079210000|2022-06-24 14:00:10|80.83|80.76|80.93|80.83|80.95|80.83|80.83|80.76|25400
1656079220000|2022-06-24 14:00:20|80.91|80.82|80.98|80.93|80.99|80.95|80.91|80.81|170691
1656079230000|2022-06-24 14:00:30|80.99|80.94|80.98|80.94|80.99|80.94|80.96|80.91|4527
1656079240000|2022-06-24 14:00:40|80.96|80.92|80.98|80.94|80.98|80.94|80.96|80.91|1603
1656079250000|2022-06-24 14:00:50|80.99|80.95|81.13|81.07|81.17|81.08|80.99|80.95|17815
1656079260000|2022-06-24 14:01:00|81.1|81.06|81.07|81|81.1|81.06|81.07|81|2225
1656079270000|2022-06-24 14:01:10|81.04|80.99|81.09|81.03|81.13|81.04|81.04|80.99|4002
1656079280000|2022-06-24 14:01:20|81.11|81.04|81.13|81.1|81.16|81.11|81.11|81.04|0
1656079290000|2022-06-24 14:01:30|81.15|81.12|81.17|81.14|81.17|81.15|81.15|81.12|5329
1656079300000|2022-06-24 14:01:40|81.15|81.12|81.2|81.15|81.2|81.16|81.15|81.1|6461
1656079310000|2022-06-24 14:01:50|81.19|81.16|81.19|81.16|81.2|81.16|81.19|81.15|958
1656079320000|2022-06-24 14:02:00|81.2|81.17|81.19|81.15|81.21|81.19|81.18|81.15|23641
1656079330000|2022-06-24 14:02:10|81.18|81.13|81.23|81.18|81.24|81.21|81.16|81.11|33676
1656079340000|2022-06-24 14:02:20|81.24|81.19|81.31|81.26|81.36|81.28|81.24|81.19|5850
1656079350000|2022-06-24 14:02:30|81.3|81.24|81.3|81.27|81.3|81.28|81.3|81.24|0
1656079360000|2022-06-24 14:02:40|81.29|81.28|81.3|81.26|81.34|81.28|81.29|81.26|6333
1656079370000|2022-06-24 14:02:50|81.29|81.23|81.24|81.19|81.29|81.23|81.24|81.19|1472
1656079380000|2022-06-24 14:03:00|81.25|81.2|81.25|81.22|81.25|81.22|81.25|81.19|3
1656079390000|2022-06-24 14:03:10|81.26|81.19|81.25|81.17|81.26|81.19|81.23|81.17|58
1656079400000|2022-06-24 14:03:20|81.24|81.18|81.16|81.13|81.24|81.18|81.16|81.11|14705
1656079420000|2022-06-24 14:03:40|81.18|81.14|81.22|81.18|81.24|81.18|81.18|81.14|4729
1656079430000|2022-06-24 14:03:50|81.24|81.19|81.24|81.21|81.24|81.21|81.24|81.19|1159
1656079440000|2022-06-24 14:04:00|81.23|81.19|81.23|81.19|81.24|81.2|81.22|81.16|13523
1656079450000|2022-06-24 14:04:10|81.24|81.2|81.23|81.18|81.24|81.2|81.2|81.14|7054
1656079460000|2022-06-24 14:04:20|81.22|81.19|81.22|81.18|81.22|81.19|81.22|81.18|0
1656079470000|2022-06-24 14:04:30|81.21|81.14|81.2|81.15|81.21|81.15|81.2|81.14|86
1656079480000|2022-06-24 14:04:40|81.22||81.22||81.22||81.22||950
1656079490000|2022-06-24 14:04:50|81.2|81.14|81.2|81.14|81.2|81.14|81.2|81.14|100
1656079500000|2022-06-24 14:05:00|81.22|81.15|81.18|81.16|81.24|81.19|81.17|81.12|19463
1656079510000|2022-06-24 14:05:10|81.2|81.17|81.2|81.16|81.23|81.18|81.19|81.16|0
1656079520000|2022-06-24 14:05:20||81.17||81.16||81.17||81.16|20343
1656079530000|2022-06-24 14:05:30|81.22|81.17|81.25|81.2|81.29|81.22|81.22|81.17|7461
1656079540000|2022-06-24 14:05:40|81.26|81.21|81.24|81.22|81.26|81.22|81.24|81.2|12313
1656079550000|2022-06-24 14:05:50|81.26|81.23|81.29|81.27|81.32|81.31|81.26|81.23|23765
1656079560000|2022-06-24 14:06:00|81.28|81.26|81.37|81.31|81.38|81.32|81.27|81.23|25469
1656079570000|2022-06-24 14:06:10|81.34|81.3|81.34|81.31|81.34|81.31|81.34|81.3|0
1656079580000|2022-06-24 14:06:20|81.33|81.3|81.3|81.26|81.34|81.3|81.3|81.26|2485
1656079590000|2022-06-24 14:06:30|81.32|81.28|81.36|81.34|81.38|81.34|81.31|81.28|4653
1656079600000|2022-06-24 14:06:40|81.35|81.32|81.39|81.33|81.39|81.34|81.35|81.32|6175
1656079610000|2022-06-24 14:06:50|81.38|81.32|81.43|81.37|81.43|81.38|81.37|81.32|1822
1656079620000|2022-06-24 14:07:00|81.44|81.39|81.46|81.41|81.46|81.42|81.42|81.37|4836
1656079630000|2022-06-24 14:07:10|81.47|81.42|81.44|81.4|81.47|81.44|81.44|81.4|7625
1656079640000|2022-06-24 14:07:20|81.45||81.43||81.45||81.43||0
1656079650000|2022-06-24 14:07:30|81.42|81.39|81.39|81.34|81.42|81.39|81.37|81.31|8273
1656079660000|2022-06-24 14:07:40|81.4|81.35|81.43|81.38|81.45|81.4|81.4|81.35|4087
1656079670000|2022-06-24 14:07:50||81.39||81.38||81.39||81.38|0
1656079680000|2022-06-24 14:08:00|81.42|81.4|81.42|81.38|81.42|81.4|81.42|81.38|3036
1656079690000|2022-06-24 14:08:10|81.41|81.39|81.4|81.35|81.41|81.39|81.39|81.34|20548
1656079700000|2022-06-24 14:08:20|81.39|81.34|81.38|81.34|81.39|81.34|81.38|81.34|12514
1656079710000|2022-06-24 14:08:30|81.39|81.37|81.38|81.35|81.39|81.37|81.35|81.32|4638
1656079730000|2022-06-24 14:08:50|81.39|81.38|81.46|81.4|81.46|81.41|81.39|81.38|11092
1656079740000|2022-06-24 14:09:00|81.5|81.41|81.52|81.47|81.55|81.52|81.49|81.41|30542
1656079750000|2022-06-24 14:09:10|81.53|81.48|81.52|81.49|81.54|81.49|81.52|81.48|5831
1656079760000|2022-06-24 14:09:20|81.51|81.47|81.43|81.39|81.51|81.48|81.43|81.36|7675
1656079770000|2022-06-24 14:09:30|81.45|81.4|81.46|81.42|81.46|81.42|81.45|81.4|3153
1656079780000|2022-06-24 14:09:40|81.45|81.39|81.45|81.41|81.45|81.41|81.42|81.37|11323
1656079790000|2022-06-24 14:09:50|81.44|81.39|81.44|81.39|81.45|81.39|81.44|81.39|0
1656079800000|2022-06-24 14:10:00||81.41||81.41||81.42||81.41|3
1656079820000|2022-06-24 14:10:20|81.43|81.42|81.45|81.43|81.45|81.43|81.43|81.42|578
1656079830000|2022-06-24 14:10:30|81.46|81.44|81.45|81.43|81.46|81.44|81.45|81.43|0
1656079840000|2022-06-24 14:10:40|81.46|81.44|81.46|81.43|81.51|81.46|81.45|81.43|12246
1656079850000|2022-06-24 14:10:50|81.45|81.4|81.44|81.38|81.45|81.4|81.42|81.38|4948
1656079860000|2022-06-24 14:11:00|81.42|81.37|81.42|81.38|81.42|81.38|81.39|81.34|100
1656079870000|2022-06-24 14:11:10||81.39||81.38||81.39||81.37|0
1656079880000|2022-06-24 14:11:20|81.39|81.37|81.41|81.36|81.41|81.38|81.39|81.34|7659
1656079890000|2022-06-24 14:11:30|81.39|81.35|81.38|81.34|81.39|81.35|81.37|81.34|15006
1656079900000|2022-06-24 14:11:40|81.37|81.31|81.32|81.28|81.38|81.34|81.32|81.27|11475
1656079910000|2022-06-24 14:11:50|81.35|81.29|81.39|81.35|81.4|81.35|81.35|81.29|5325
1656079920000|2022-06-24 14:12:00|81.36|81.33|81.4|81.35|81.41|81.35|81.36|81.3|55310
1656079930000|2022-06-24 14:12:10|81.38||81.38||81.38||81.38||718
1656079940000|2022-06-24 14:12:20||81.34||81.34||81.34||81.34|3466
1656079950000|2022-06-24 14:12:30|81.37|81.31|81.34|81.3|81.37|81.32|81.34|81.3|2815
1656079960000|2022-06-24 14:12:40|81.35|81.31|81.35|81.33|81.37|81.33|81.35|81.31|2874
1656079970000|2022-06-24 14:12:50|81.34|81.3|81.34|81.29|81.34|81.3|81.33|81.29|4852
1656079980000|2022-06-24 14:13:00|81.32|81.28|81.3|81.26|81.32|81.28|81.29|81.26|0
1656080000000|2022-06-24 14:13:20||81.27||81.26||81.27||81.26|422
1656080010000|2022-06-24 14:13:30|81.29|81.27|81.3|81.26|81.3|81.27|81.29|81.26|160
1656080020000|2022-06-24 14:13:40||81.27||81.27||81.27||81.27|3307
1656080030000|2022-06-24 14:13:50|81.29||81.3||81.3||81.29||0
1656080040000|2022-06-24 14:14:00|81.29|81.26|81.3|81.26|81.3|81.27|81.28|81.26|11039
1656080050000|2022-06-24 14:14:10|81.32|81.27|81.3|81.27|81.32|81.27|81.3|81.27|3890
1656080060000|2022-06-24 14:14:20|81.29|81.29|81.35|81.31|81.35|81.34|81.29|81.27|16442
1656080070000|2022-06-24 14:14:30|81.36|81.33|81.4|81.35|81.44|81.38|81.36|81.33|58284
1656080080000|2022-06-24 14:14:40|81.42|81.36|81.42|81.37|81.42|81.37|81.42|81.36|0
1656080090000|2022-06-24 14:14:50|81.41|81.39|81.46|81.42|81.47|81.44|81.4|81.39|13473
1656080100000|2022-06-24 14:15:00|81.47|81.43|81.44|81.39|81.47|81.44|81.41|81.38|9076
1656080110000|2022-06-24 14:15:10||81.4||81.4||81.4||81.4|0
1656080120000|2022-06-24 14:15:20||81.41||81.41||81.41||81.41|0
1656080130000|2022-06-24 14:15:30|81.46|81.42|81.45|81.41|81.48|81.43|81.44|81.4|4952
1656080140000|2022-06-24 14:15:40|81.48|81.42|81.55|81.5|81.57|81.51|81.47|81.42|6326
1656080150000|2022-06-24 14:15:50|81.56|81.51|81.6|81.54|81.61|81.54|81.56|81.51|0
1656080160000|2022-06-24 14:16:00|81.62|81.55|81.66|81.6|81.67|81.63|81.62|81.55|4161
1656080170000|2022-06-24 14:16:10|81.67|81.62|81.72|81.68|81.72|81.68|81.67|81.62|3000
1656080180000|2022-06-24 14:16:20|81.7|81.65|81.68|81.64|81.7|81.65|81.63|81.62|69913
1656080190000|2022-06-24 14:16:30|81.67|81.63|81.67|81.63|81.67|81.63|81.67|81.63|657
1656080200000|2022-06-24 14:16:40|81.66|81.62|81.67|81.63|81.68|81.63|81.63|81.62|10354
1656080210000|2022-06-24 14:16:50|81.65|81.62|81.65|81.62|81.67|81.62|81.65|81.62|1619
1656080220000|2022-06-24 14:17:00|81.64|81.6|81.63|81.6|81.64|81.6|81.61|81.58|8212
1656080230000|2022-06-24 14:17:10|81.61|81.59|81.61|81.56|81.63|81.59|81.6|81.56|4657
1656080240000|2022-06-24 14:17:20|81.62|81.57|81.61|81.57|81.62|81.57|81.61|81.57|3600
1656080250000|2022-06-24 14:17:30|81.6|81.58|81.61|81.57|81.61|81.58|81.6|81.57|4123
1656080260000|2022-06-24 14:17:40|81.6||81.6||81.6||81.6||0
1656080280000|2022-06-24 14:18:00|81.62|81.58|81.7|81.67|81.7|81.67|81.62|81.58|12459
1656080290000|2022-06-24 14:18:10|81.72|81.66|81.72|81.7|81.72|81.7|81.72|81.66|1626
1656080310000|2022-06-24 14:18:30|||||||||342
1656080320000|2022-06-24 14:18:40|81.74||81.75||81.75||81.74||305
1656080330000|2022-06-24 14:18:50|81.78|81.71|81.77|81.72|81.8|81.77|81.77|81.71|6364
1656080340000|2022-06-24 14:19:00|81.78|81.74|81.78|81.72|81.79|81.76|81.76|81.72|3010
1656080350000|2022-06-24 14:19:10|81.77|81.7|81.77|81.73|81.77|81.73|81.76|81.7|35153
1656080360000|2022-06-24 14:19:20|81.76|81.74|81.74|81.7|81.76|81.74|81.68|81.67|30888
1656080370000|2022-06-24 14:19:30|||||||||970
1656080380000|2022-06-24 14:19:40|81.76|81.71|81.68|81.61|81.77|81.72|81.64|81.58|28068
1656080390000|2022-06-24 14:19:50|81.66|81.62|81.62|81.57|81.66|81.64|81.61|81.56|3572
1656080400000|2022-06-24 14:20:00|81.61|81.58|81.62|81.57|81.62|81.59|81.6|81.57|4094
1656080410000|2022-06-24 14:20:10|81.61|81.58|81.62|81.57|81.62|81.58|81.61|81.57|0
1656080420000|2022-06-24 14:20:20|81.63|81.58|81.62|81.59|81.65|81.59|81.61|81.57|3707
1656080440000|2022-06-24 14:20:40|81.61|81.58|81.6|81.56|81.61|81.58|81.57|81.52|7319
1656080450000|2022-06-24 14:20:50|81.61|81.57|81.57|81.52|81.62|81.58|81.57|81.52|15406
1656080460000|2022-06-24 14:21:00|81.56|81.49|81.51|81.46|81.56|81.49|81.51|81.46|8771
1656080470000|2022-06-24 14:21:10|81.5|81.44|81.5|81.45|81.5|81.46|81.36|81.29|194980
1656080480000|2022-06-24 14:21:20|81.49|81.46|81.47|81.43|81.5|81.46|81.46|81.42|25538
1656080490000|2022-06-24 14:21:30||81.44||81.44||81.44||81.44|0
1656080500000|2022-06-24 14:21:40|81.48|81.45|81.51|81.47|81.52|81.47|81.48|81.45|4740
1656080510000|2022-06-24 14:21:50|81.52|81.48|81.51|81.47|81.53|81.49|81.5|81.47|5100
1656080520000|2022-06-24 14:22:00||81.48||81.48||81.48||81.48|55
1656080530000|2022-06-24 14:22:10|81.5|81.45|81.44|81.39|81.5|81.45|81.43|81.39|6855
1656080540000|2022-06-24 14:22:20|81.43||81.43||81.43||81.43||0
1656080550000|2022-06-24 14:22:30|81.46|81.4|81.45|81.4|81.46|81.43|81.43|81.4|13250
1656080560000|2022-06-24 14:22:40|81.44|81.39|81.44|81.39|81.44|81.39|81.42|81.39|4337
1656080570000|2022-06-24 14:22:50|81.38|81.38|81.43|81.39|81.44|81.41|81.38|81.36|31000
1656080580000|2022-06-24 14:23:00|81.45|81.4|81.45|81.4|81.45|81.4|81.43|81.39|43
1656080590000|2022-06-24 14:23:10|81.42|81.39|81.41|81.35|81.42|81.39|81.4|81.35|6985
1656080600000|2022-06-24 14:23:20|81.39|81.34|81.36|81.33|81.39|81.35|81.33|81.28|17780
1656080620000|2022-06-24 14:23:40|81.35||81.35||81.35||81.35||1148
1656080630000|2022-06-24 14:23:50|81.34|81.32|81.34|81.31|81.35|81.33|81.34|81.31|12649
1656080640000|2022-06-24 14:24:00|81.36|81.32|81.36|81.33|81.37|81.34|81.34|81.32|9322
1656080650000|2022-06-24 14:24:10|81.35|81.31|81.33|81.28|81.35|81.31|81.31|81.24|5176
1656080660000|2022-06-24 14:24:20||81.29||81.31||81.31||81.28|13045
1656080670000|2022-06-24 14:24:30|81.34|81.32|81.36|81.32|81.36|81.33|81.34|81.31|11066
1656080680000|2022-06-24 14:24:40||81.33||81.33||81.33||81.33|0
1656080690000|2022-06-24 14:24:50|81.35|81.31|81.3|81.25|81.35|81.31|81.29|81.24|3832
1656080700000|2022-06-24 14:25:00|81.28|81.24|81.28|81.24|81.3|81.25|81.27|81.24|2438
1656080710000|2022-06-24 14:25:10|81.26|81.22|81.23|81.18|81.26|81.22|81.23|81.17|2967
1656080720000|2022-06-24 14:25:20|81.22|81.17|81.25|81.19|81.25|81.2|81.22|81.17|2920
1656080730000|2022-06-24 14:25:30|81.23|81.18|81.22|81.18|81.23|81.18|81.22|81.18|0
1656080740000|2022-06-24 14:25:40|81.21|81.12|81.18|81.12|81.21|81.14|81.18|81.1|298
1656080750000|2022-06-24 14:25:50|81.17|81.13|81.17|81.13|81.18|81.13|81.17|81.13|0
1656080760000|2022-06-24 14:26:00|81.16|81.14|81.14|81.09|81.16|81.14|81.14|81.09|396
1656080770000|2022-06-24 14:26:10|81.16|81.11|81.25|81.2|81.25|81.2|81.16|81.11|14593
1656080780000|2022-06-24 14:26:20|81.24|81.19|81.24|81.19|81.25|81.2|81.22|81.16|2596
1656080790000|2022-06-24 14:26:30|81.21|81.2|81.22|81.16|81.23|81.2|81.21|81.16|2214
1656080800000|2022-06-24 14:26:40|81.21|81.15|81.16|81.09|81.22|81.15|81.16|81.09|103
1656080810000|2022-06-24 14:26:50|81.15|81.1|81.15|81.11|81.16|81.11|81.14|81.09|150
1656080820000|2022-06-24 14:27:00|81.14|81.12|81.15|81.11|81.15|81.12|81.14|81.11|6030
1656080830000|2022-06-24 14:27:10|||||||||1124
1656080840000|2022-06-24 14:27:20||81.12||81.11||81.12||81.11|0
1656080850000|2022-06-24 14:27:30|81.14|81.1|81.11|81.06|81.15|81.1|81.11|81.05|93
1656080860000|2022-06-24 14:27:40||81.08||81.08||81.08||81.08|3730
1656080880000|2022-06-24 14:28:00|81.1|81.06|81.07|81.03|81.11|81.07|81.07|81.01|12496
1656080890000|2022-06-24 14:28:10||81.01||81.01||81.01||81.01|0
1656080910000|2022-06-24 14:28:30|81.08|81.02|81.08|81.03|81.1|81.05|81.04|81|6357
1656080920000|2022-06-24 14:28:40|81.07|81.04|81.04|81|81.08|81.04|81.03|81|875
1656080930000|2022-06-24 14:28:50|||||||||1830
1656080990000|2022-06-24 14:29:50|||||||||5234
1656081010000|2022-06-24 14:30:10|81.03||81.03||81.03||81.03||0
1656081020000|2022-06-24 14:30:20|81.02|80.98|81.04|80.99|81.05|81.02|81|80.98|26942
1656081030000|2022-06-24 14:30:30|81.03|81|81.03|80.99|81.04|81|81.02|80.99|3
1656081040000|2022-06-24 14:30:40|81.04|81|81.07|81.04|81.12|81.09|81.04|81|46443
1656081050000|2022-06-24 14:30:50|81.06|81.02|81.07|81.03|81.07|81.03|81.05|81.01|1759
1656081060000|2022-06-24 14:31:00|81.06|81.01|81.02|80.98|81.06|81.01|81.02|80.97|6512
1656081080000|2022-06-24 14:31:20|81.01||81.02||81.02||81.01||0
1656081090000|2022-06-24 14:31:30|||||||||150
1656081100000|2022-06-24 14:31:40|81.01||81.02||81.02||81.01||11569
1656081110000|2022-06-24 14:31:50|81.01|80.95|80.97|80.93|81.02|80.97|80.97|80.93|3795
1656081120000|2022-06-24 14:32:00|80.98|80.91|80.99|80.95|80.99|80.96|80.98|80.91|3977
1656081130000|2022-06-24 14:32:10|80.98|80.94|80.99|80.95|81.04|80.99|80.97|80.94|9045
1656081140000|2022-06-24 14:32:20|80.98|80.94|80.98|80.94|80.98|80.94|80.98|80.94|6559
1656081150000|2022-06-24 14:32:30|80.99||81||81||80.99||0
1656081160000|2022-06-24 14:32:40|80.99|80.95|80.99|80.95|80.99|80.95|80.98|80.95|4129
1656081170000|2022-06-24 14:32:50|80.98|80.93|80.93|80.87|80.98|80.94|80.91|80.87|23575
1656081180000|2022-06-24 14:33:00|80.94||80.92||80.94||80.92||4958
1656081190000|2022-06-24 14:33:10|80.91|80.88|80.89|80.83|80.91|80.88|80.89|80.83|236
1656081200000|2022-06-24 14:33:20||80.82||80.82||80.82||80.8|50
1656081210000|2022-06-24 14:33:30||80.83||80.83||80.83||80.83|37248
1656081220000|2022-06-24 14:33:40|80.83|80.84|80.91|80.87|80.91|80.88|80.83|80.82|26150
1656081230000|2022-06-24 14:33:50|80.93|80.88|80.93|80.87|80.93|80.88|80.93|80.87|621
1656081240000|2022-06-24 14:34:00|80.91|80.88|80.91|80.87|80.91|80.88|80.91|80.87|41300
1656081250000|2022-06-24 14:34:10|80.94|80.89|81.06|81.01|81.07|81.02|80.93|80.89|34978
1656081260000|2022-06-24 14:34:20|81.04|81.02|81.05|81|81.06|81.02|81.02|80.97|1811
1656081270000|2022-06-24 14:34:30|81.06|80.99|81.01|80.97|81.06|80.99|81|80.95|2531
1656081280000|2022-06-24 14:34:40|81.02|80.99|80.98|80.95|81.06|81|80.98|80.93|3682
1656081290000|2022-06-24 14:34:50|80.99|80.96|80.99|80.96|81.02|80.97|80.99|80.96|3557
1656081300000|2022-06-24 14:35:00||80.95||80.96||80.96||80.95|0
1656081310000|2022-06-24 14:35:10|80.98|80.93|80.99|80.97|80.99|80.97|80.98|80.93|1200
1656081320000|2022-06-24 14:35:20|80.98|80.94|80.99|80.94|80.99|80.94|80.97|80.93|249
1656081330000|2022-06-24 14:35:30|80.98|80.93|80.97|80.95|80.98|80.95|80.97|80.91|4
1656081340000|2022-06-24 14:35:40|||||||||12283
1656081350000|2022-06-24 14:35:50|80.98|80.96|80.99|80.95|80.99|80.96|80.96|80.92|12966
1656081360000|2022-06-24 14:36:00|80.98|80.92|80.97|80.92|80.98|80.95|80.95|80.92|1386
1656081370000|2022-06-24 14:36:10|80.96|80.93|81.07|81.02|81.07|81.02|80.96|80.93|18745
1656081380000|2022-06-24 14:36:20|81.08||81.08||81.08||81.08||1925
1656081390000|2022-06-24 14:36:30|81.09|81.03|81.08|81.05|81.09|81.05|81.04|81.03|2579
1656081400000|2022-06-24 14:36:40|81.06|81.04|81.04|81|81.06|81.04|81.03|81|1967
1656081410000|2022-06-24 14:36:50|81.02|81.01|81.04|81.01|81.05|81.01|81.02|81.01|553
1656081420000|2022-06-24 14:37:00|81.03||81.03||81.03||81.03||0
1656081440000|2022-06-24 14:37:20|81.02|81|80.99|80.93|81.02|81|80.98|80.93|78411
1656081450000|2022-06-24 14:37:30|81|80.94|81|80.95|81|80.95|81|80.94|11709
1656081460000|2022-06-24 14:37:40|80.99|80.96|80.99|80.96|80.99|80.96|80.99|80.96|1827
1656081470000|2022-06-24 14:37:50|81|80.97|81.03|80.99|81.03|81.01|81|80.97|6259
1656081480000|2022-06-24 14:38:00|81.02|80.98|81|80.93|81.02|80.99|80.97|80.93|3133
1656081490000|2022-06-24 14:38:10|80.98|80.94|80.98|80.93|81|80.95|80.98|80.93|50
1656081500000|2022-06-24 14:38:20|80.96|80.92|80.91|80.88|80.96|80.92|80.91|80.86|0
1656081510000|2022-06-24 14:38:30||80.86||80.86||80.86||80.86|0
1656081520000|2022-06-24 14:38:40|80.9|80.84|80.9|80.86|80.9|80.86|80.9|80.83|0
1656081530000|2022-06-24 14:38:50|||||||||307
1656081540000|2022-06-24 14:39:00|80.88|80.84|80.86|80.83|80.88|80.84|80.86|80.83|94
1656081550000|2022-06-24 14:39:10|80.87|80.84|80.87|80.84|80.87|80.86|80.87|80.84|240
1656081560000|2022-06-24 14:39:20|80.86|80.83|80.86|80.8|80.86|80.83|80.86|80.79|10
1656081570000|2022-06-24 14:39:30||80.82||80.82||80.82||80.82|8791
1656081580000|2022-06-24 14:39:40||80.83||80.84||80.84||80.83|2460
1656081590000|2022-06-24 14:39:50|||||||||400
1656081600000|2022-06-24 14:40:00|80.88|80.85|80.82|80.77|80.9|80.85|80.81|80.77|19572
1656081610000|2022-06-24 14:40:10|80.83|80.78|80.83|80.81|80.83|80.81|80.83|80.78|596
1656081630000|2022-06-24 14:40:30|80.82|80.79|80.8|80.78|80.82|80.79|80.8|80.78|3050
1656081640000|2022-06-24 14:40:40|80.79|80.79|80.82|80.78|80.82|80.79|80.79|80.78|1850
1656081650000|2022-06-24 14:40:50|80.8|80.77|80.77|80.76|80.8|80.77|80.77|80.76|10691
1656081660000|2022-06-24 14:41:00|80.76|80.74|80.73|80.68|80.76|80.74|80.73|80.67|1054
1656081670000|2022-06-24 14:41:10|80.75|80.69|80.79|80.75|80.8|80.77|80.75|80.69|25327
1656081680000|2022-06-24 14:41:20|80.78|80.76|80.77|80.73|80.8|80.76|80.77|80.73|3000
1656081690000|2022-06-24 14:41:30|80.76|80.74|80.76|80.74|80.76|80.74|80.76|80.74|2346
1656081700000|2022-06-24 14:41:40||80.75||80.74||80.75||80.74|0
1656081720000|2022-06-24 14:42:00|80.75|80.72|80.76|80.74|80.76|80.74|80.75|80.72|1073
1656081730000|2022-06-24 14:42:10|80.77|80.75|80.81|80.77|80.82|80.78|80.77|80.75|30097
1656081740000|2022-06-24 14:42:20|80.84|80.78|80.84|80.81|80.86|80.81|80.83|80.78|5246
1656081750000|2022-06-24 14:42:30|80.86|80.82|80.84|80.82|80.89|80.84|80.84|80.81|3971
1656081760000|2022-06-24 14:42:40|80.86|80.83|80.87|80.84|80.89|80.84|80.86|80.82|12379
1656081770000|2022-06-24 14:42:50||80.85||80.85||80.85||80.85|0
1656081780000|2022-06-24 14:43:00|80.86|80.84|80.87|80.85|80.87|80.85|80.86|80.82|3512
1656081790000|2022-06-24 14:43:10||80.83||80.84||80.84||80.83|6223
1656081800000|2022-06-24 14:43:20||80.85||80.83||80.85||80.83|17
1656081810000|2022-06-24 14:43:30|80.86|80.84|80.86|80.84|80.86|80.84|80.86|80.83|6
1656081820000|2022-06-24 14:43:40|80.85|80.83|80.83|80.81|80.85|80.83|80.83|80.81|2229
1656081830000|2022-06-24 14:43:50|80.84|80.82|80.83|80.81|80.84|80.82|80.83|80.81|237
1656081850000|2022-06-24 14:44:10|80.84|80.82|80.86|80.84|80.86|80.84|80.84|80.82|5330
1656081870000|2022-06-24 14:44:30|80.85|80.82|80.85|80.82|80.85|80.82|80.85|80.82|10009
1656081880000|2022-06-24 14:44:40||80.81||80.83||80.83||80.81|65
1656081890000|2022-06-24 14:44:50|80.84||80.84||80.84||80.84||0
1656081910000|2022-06-24 14:45:10|80.85|80.84|80.91|80.87|80.92|80.87|80.85|80.83|9429
1656081920000|2022-06-24 14:45:20|80.9||80.89||80.9||80.89||0
1656081930000|2022-06-24 14:45:30|80.88|80.86|80.82|80.76|80.89|80.87|80.82|80.76|12828
1656081940000|2022-06-24 14:45:40|80.81|80.77|80.77|80.73|80.81|80.81|80.77|80.73|20450
1656081950000|2022-06-24 14:45:50|80.74|80.72|80.73|80.69|80.77|80.75|80.73|80.69|13205
1656081960000|2022-06-24 14:46:00|80.72|80.68|80.71|80.67|80.72|80.68|80.71|80.67|1197
1656081970000|2022-06-24 14:46:10|80.7|80.65|80.7|80.66|80.7|80.66|80.69|80.62|3142
1656081980000|2022-06-24 14:46:20||80.67||80.67||80.67||80.67|0
1656081990000|2022-06-24 14:46:30|80.71|80.68|80.69|80.66|80.71|80.69|80.69|80.66|7114
1656082000000|2022-06-24 14:46:40|80.7|80.67|80.69|80.67|80.7|80.67|80.69|80.67|97
1656082010000|2022-06-24 14:46:50|||||||||8138
1656082020000|2022-06-24 14:47:00|80.7|80.68|80.69|80.66|80.7|80.68|80.67|80.63|10325
1656082030000|2022-06-24 14:47:10|80.68||80.68||80.68||80.68||260
1656082040000|2022-06-24 14:47:20|80.67|80.67|80.66|80.63|80.67|80.67|80.65|80.59|413
1656082050000|2022-06-24 14:47:30|80.65|80.61|80.65|80.61|80.65|80.61|80.65|80.6|2
1656082060000|2022-06-24 14:47:40|80.64|80.6|80.62|80.6|80.64|80.6|80.62|80.58|3092
1656082070000|2022-06-24 14:47:50|80.63|80.61|80.63|80.61|80.65|80.61|80.63|80.6|297
1656082080000|2022-06-24 14:48:00|80.62|80.6|80.59|80.54|80.62|80.6|80.59|80.53|19852
1656082090000|2022-06-24 14:48:10|80.6|80.55|80.59|80.54|80.61|80.57|80.59|80.54|15313
1656082100000|2022-06-24 14:48:20|80.6|80.56|80.59|80.56|80.63|80.6|80.58|80.56|10488
1656082110000|2022-06-24 14:48:30|80.58||80.58||80.58||80.58||123
1656082120000|2022-06-24 14:48:40|80.57|80.53|80.55|80.5|80.57|80.55|80.54|80.49|20169
1656082130000|2022-06-24 14:48:50|80.54|80.51|80.55|80.5|80.55|80.52|80.54|80.5|0
1656082140000|2022-06-24 14:49:00|80.54|80.52|80.54|80.52|80.54|80.52|80.54|80.52|100
1656082150000|2022-06-24 14:49:10|80.55||80.54||80.55||80.54||10002
1656082160000|2022-06-24 14:49:20|80.55|80.53|80.66|80.61|80.67|80.63|80.54|80.53|10553
1656082170000|2022-06-24 14:49:30|80.64|80.63|80.66|80.62|80.66|80.63|80.64|80.6|4
1656082180000|2022-06-24 14:49:40||80.6||80.62||80.62||80.6|0
1656082190000|2022-06-24 14:49:50|80.65||80.65||80.65||80.65||14
1656082200000|2022-06-24 14:50:00|80.66|80.63|80.67|80.64|80.69|80.65|80.65|80.62|18094
1656082210000|2022-06-24 14:50:10|80.66||80.66||80.66||80.66||5
1656082220000|2022-06-24 14:50:20|80.65|80.62|80.66|80.63|80.66|80.63|80.64|80.62|1250
1656082230000|2022-06-24 14:50:30||80.62||80.63||80.63||80.62|45
1656082240000|2022-06-24 14:50:40|80.65|80.64|80.65|80.64|80.65|80.64|80.65|80.64|46
1656082250000|2022-06-24 14:50:50|80.66|80.65|80.68|80.66|80.71|80.67|80.66|80.65|10402
1656082260000|2022-06-24 14:51:00|80.67|80.65|80.68|80.64|80.68|80.65|80.66|80.64|5117
1656082270000|2022-06-24 14:51:10|80.67|80.65|80.67|80.63|80.67|80.65|80.65|80.62|5870
1656082280000|2022-06-24 14:51:20|80.68|80.64|80.65|80.62|80.68|80.64|80.64|80.62|14759
1656082290000|2022-06-24 14:51:30|80.67|80.63|80.67|80.64|80.67|80.64|80.67|80.62|13200
1656082300000|2022-06-24 14:51:40|80.7|80.65|80.75|80.7|80.75|80.7|80.7|80.65|8695
1656082310000|2022-06-24 14:51:50|80.74|80.71|80.7|80.65|80.75|80.71|80.7|80.65|6664
1656082320000|2022-06-24 14:52:00|80.69|80.66|80.7|80.65|80.7|80.66|80.67|80.65|1734
1656082330000|2022-06-24 14:52:10|80.68|80.62|80.67|80.66|80.7|80.66|80.66|80.61|632
1656082340000|2022-06-24 14:52:20|80.66|80.63|80.66|80.61|80.66|80.63|80.66|80.61|2560
1656082350000|2022-06-24 14:52:30||80.62||80.59||80.62||80.59|303
1656082360000|2022-06-24 14:52:40||80.61||80.61||80.61||80.61|7453
1656082380000|2022-06-24 14:53:00|80.65|80.58|80.6|80.55|80.65|80.58|80.6|80.55|738
1656082390000|2022-06-24 14:53:10|80.59|80.54|80.57|80.53|80.59|80.54|80.57|80.53|36
1656082410000|2022-06-24 14:53:30|80.59|80.54|80.57|80.5|80.6|80.58|80.56|80.5|9575
1656082420000|2022-06-24 14:53:40|80.56|80.51|80.57|80.54|80.57|80.56|80.56|80.51|5245
1656082430000|2022-06-24 14:53:50|80.58|80.53|80.58|80.54|80.58|80.54|80.57|80.53|5016
1656082440000|2022-06-24 14:54:00|80.57|80.53|80.6|80.57|80.6|80.57|80.55|80.5|59590
1656082450000|2022-06-24 14:54:10|80.59|80.58|80.6|80.57|80.62|80.6|80.59|80.57|15534
1656082460000|2022-06-24 14:54:20||80.55||80.57||80.59||80.55|11325
1656082470000|2022-06-24 14:54:30|80.62|80.58|80.62|80.59|80.62|80.6|80.62|80.58|1285
1656082480000|2022-06-24 14:54:40||80.6||80.6||80.6||80.6|0
1656082500000|2022-06-24 14:55:00|80.61|80.59|80.58|80.55|80.61|80.59|80.58|80.54|5840
1656082510000|2022-06-24 14:55:10||80.54||80.54||80.54||80.54|170
1656082520000|2022-06-24 14:55:20||80.55||80.56||80.56||80.55|127
1656082530000|2022-06-24 14:55:30|||||||||1700
1656082540000|2022-06-24 14:55:40|||||||||9702
1656082550000|2022-06-24 14:55:50|80.6|80.57|80.67|80.62|80.67|80.63|80.6|80.57|14783
1656082560000|2022-06-24 14:56:00|80.66|80.61|80.64|80.59|80.66|80.62|80.61|80.58|25998
1656082570000|2022-06-24 14:56:10|80.66|80.6|80.66|80.63|80.66|80.63|80.66|80.6|14599
1656082580000|2022-06-24 14:56:20|80.67|80.64|80.68|80.65|80.69|80.67|80.67|80.64|9268
1656082590000|2022-06-24 14:56:30|80.69|80.63|80.65|80.62|80.69|80.63|80.64|80.62|765
1656082600000|2022-06-24 14:56:40||80.63||80.63||80.64||80.62|58310
1656082610000|2022-06-24 14:56:50|80.67|80.67|80.69|80.67|80.69|80.67|80.65|80.63|87670
1656082620000|2022-06-24 14:57:00|80.68|80.64|80.69|80.66|80.69|80.66|80.68|80.64|705
1656082630000|2022-06-24 14:57:10|80.67|80.64|80.66|80.63|80.67|80.65|80.65|80.62|5140
1656082640000|2022-06-24 14:57:20|||||||||425
1656082650000|2022-06-24 14:57:30|80.68|80.64|80.69|80.67|80.69|80.67|80.66|80.64|11614
1656082660000|2022-06-24 14:57:40||80.65||80.68||80.68||80.65|1218
1656082670000|2022-06-24 14:57:50|80.71|80.69|80.71|80.69|80.71|80.69|80.71|80.69|3731
1656082680000|2022-06-24 14:58:00|80.7|80.67|80.71|80.68|80.71|80.68|80.69|80.67|1077
1656082690000|2022-06-24 14:58:10|80.7|80.67|80.7|80.67|80.71|80.67|80.7|80.67|3741
1656082700000|2022-06-24 14:58:20|80.69|80.65|80.68|80.65|80.7|80.65|80.68|80.65|831
1656082710000|2022-06-24 14:58:30|80.69|80.66|80.71|80.68|80.71|80.69|80.68|80.66|3046
1656082730000|2022-06-24 14:58:50||80.69||80.69||80.69||80.68|5258
1656082740000|2022-06-24 14:59:00|80.73|80.7|80.76|80.73|80.77|80.73|80.73|80.7|8559
1656082750000|2022-06-24 14:59:10|80.75|80.74|80.83|80.8|80.84|80.8|80.73|80.7|20701
1656082760000|2022-06-24 14:59:20|80.82|80.79|80.79|80.75|80.82|80.79|80.78|80.75|26065
1656082770000|2022-06-24 14:59:30|80.78|80.76|80.8|80.76|80.8|80.76|80.78|80.76|12316
1656082790000|2022-06-24 14:59:50|80.79||80.79||80.81||80.79||30
1656082800000|2022-06-24 15:00:00|80.81|80.77|80.85|80.82|80.86|80.82|80.81|80.77|722
1656082810000|2022-06-24 15:00:10||80.83||80.83||80.83||80.83|2839
1656082820000|2022-06-24 15:00:20|80.86|80.84|80.85|80.83|80.87|80.86|80.83|80.82|13074
1656082830000|2022-06-24 15:00:30|80.83|80.82|80.83|80.79|80.83|80.82|80.83|80.79|4018
1656082840000|2022-06-24 15:00:40|80.82|80.78|80.82|80.78|80.83|80.78|80.82|80.78|0
1656082850000|2022-06-24 15:00:50|80.81|80.79|80.82|80.79|80.82|80.8|80.81|80.79|4841
1656082870000|2022-06-24 15:01:10|80.85|80.8|80.83|80.8|80.85|80.82|80.83|80.8|1682
1656082890000|2022-06-24 15:01:30||80.81||80.81||80.81||80.81|0
1656082910000|2022-06-24 15:01:50|80.85|80.82|80.93|80.9|80.93|80.9|80.85|80.82|13687
1656082920000|2022-06-24 15:02:00||80.91||80.91||80.91||80.91|65
1656082930000|2022-06-24 15:02:10|80.92|80.9|80.93|80.91|80.93|80.91|80.9|80.88|21364
1656082940000|2022-06-24 15:02:20|80.95|80.92|80.96|80.91|80.96|80.94|80.94|80.91|5108
1656082950000|2022-06-24 15:02:30|80.95|80.92|80.95|80.92|80.95|80.92|80.95|80.92|474
1656082960000|2022-06-24 15:02:40|80.94|80.91|80.92|80.9|80.94|80.91|80.9|80.88|11930
1656082970000|2022-06-24 15:02:50||80.91||80.91||80.91||80.91|471
1656082990000|2022-06-24 15:03:10|80.94|80.92|80.95|80.91|81.01|80.96|80.94|80.91|30706
1656083000000|2022-06-24 15:03:20|80.96|80.92|80.9|80.88|80.98|80.94|80.9|80.88|5977
1656083010000|2022-06-24 15:03:30|80.91|80.89|80.95|80.91|80.95|80.91|80.91|80.89|1587
1656083030000|2022-06-24 15:03:50|||||||||298
1656083040000|2022-06-24 15:04:00|80.97|80.92|80.98|80.96|80.98|80.96|80.95|80.92|11250
1656083050000|2022-06-24 15:04:10|80.99|80.97|81.01|80.98|81.03|80.98|80.99|80.96|6676
1656083060000|2022-06-24 15:04:20|81|80.97|81|80.97|81.01|80.97|80.99|80.97|709
1656083070000|2022-06-24 15:04:30||80.96||80.97||80.97||80.96|7155
1656083080000|2022-06-24 15:04:40|80.99|80.96|80.98|80.96|81|80.96|80.98|80.95|7687
1656083090000|2022-06-24 15:04:50|81|80.97|80.99|80.96|81.01|80.99|80.98|80.94|34289
1656083100000|2022-06-24 15:05:00|80.98|80.97|80.98|80.95|80.99|80.97|80.98|80.95|8126
1656083110000|2022-06-24 15:05:10||80.96||80.95||80.96||80.95|10000
1656083120000|2022-06-24 15:05:20|80.99|80.98|80.96|80.94|80.99|80.98|80.96|80.94|16072
1656083130000|2022-06-24 15:05:30|80.95|80.93|80.96|80.94|80.96|80.94|80.94|80.93|7171
1656083140000|2022-06-24 15:05:40|80.97|80.95|80.96|80.95|80.97|80.96|80.96|80.95|4913
1656083150000|2022-06-24 15:05:50|80.98||80.98||80.98||80.96||1661
1656083160000|2022-06-24 15:06:00|80.97|80.94|81.01|80.98|81.01|80.99|80.95|80.92|17582
1656083170000|2022-06-24 15:06:10|81|80.99|81.03|81.01|81.05|81.02|81|80.99|14612
1656083180000|2022-06-24 15:06:20|81.02|81|81.02|80.99|81.02|81|81|80.99|3045
1656083190000|2022-06-24 15:06:30|81.03|81|81.02|81|81.03|81.01|81.01|80.97|2172
1656083200000|2022-06-24 15:06:40|81.01|80.99|81.02|80.99|81.02|81|81|80.99|12312
1656083210000|2022-06-24 15:06:50|81.03|81|81.05|81.02|81.05|81.03|81.03|81|882
1656083220000|2022-06-24 15:07:00|81.04||81.03||81.05||81.03||0
1656083230000|2022-06-24 15:07:10|81.05|81.01|81.01|80.97|81.05|81.01|81.01|80.97|2465
1656083240000|2022-06-24 15:07:20|81.02|80.98|81.01|80.99|81.02|80.99|81.01|80.98|3160
1656083250000|2022-06-24 15:07:30|81.03|81|81.03|81|81.03|81.01|81.02|81|821
1656083260000|2022-06-24 15:07:40||81.01||81||81.01||81|11
1656083270000|2022-06-24 15:07:50|81.02|81.01|81.03|81.01|81.03|81.01|81.02|81.01|2412
1656083280000|2022-06-24 15:08:00|81.05|81.02|81.06|81.02|81.06|81.03|81.05|81.02|8848
1656083290000|2022-06-24 15:08:10|81.05|81.01|81.04|81.01|81.05|81.01|81.02|81.01|2104
1656083300000|2022-06-24 15:08:20|81.03|81|80.96|80.94|81.03|81|80.96|80.94|18790
1656083320000|2022-06-24 15:08:40|80.98|80.95|80.98|80.96|81|80.96|80.97|80.95|4666
1656083330000|2022-06-24 15:08:50|80.97|80.94|80.97|80.94|80.97|80.94|80.94|80.92|11677
1656083350000|2022-06-24 15:09:10||80.95||80.95||80.95||80.95|12
1656083360000|2022-06-24 15:09:20|80.98|80.96|80.99|80.97|81.02|80.98|80.97|80.95|34894
1656083370000|2022-06-24 15:09:30|80.98|80.96|80.96|80.94|80.98|80.96|80.96|80.94|17849
1656083380000|2022-06-24 15:09:40|80.95|80.93|80.93|80.9|80.95|80.93|80.93|80.9|2697
1656083390000|2022-06-24 15:09:50|80.96|80.91|80.98|80.95|80.98|80.95|80.95|80.91|23254
1656083400000|2022-06-24 15:10:00|81|80.96|81.02|81|81.03|81|81|80.95|14203
1656083410000|2022-06-24 15:10:10|81.01|80.99|81.02|81|81.02|81.01|81.01|80.98|11829
1656083420000|2022-06-24 15:10:20|||||||||6500
1656083430000|2022-06-24 15:10:30|81.01|80.98|80.99|80.97|81.01|80.98|80.98|80.97|9314
1656083440000|2022-06-24 15:10:40|80.98|80.96|80.95|80.91|80.98|80.96|80.95|80.91|5700
1656083450000|2022-06-24 15:10:50||80.92||80.91||80.94||80.91|957
1656083460000|2022-06-24 15:11:00|80.93|80.93|80.93|80.9|80.93|80.93|80.93|80.9|674
1656083470000|2022-06-24 15:11:10|||||||||4247
1656083480000|2022-06-24 15:11:20|80.95|80.91|80.94|80.91|80.95|80.92|80.93|80.91|8330
1656083490000|2022-06-24 15:11:30|80.93||80.93||80.93||80.93||0
1656083500000|2022-06-24 15:11:40|80.92|80.9|80.89|80.86|80.92|80.9|80.89|80.84|46508
1656083510000|2022-06-24 15:11:50|80.88|80.85|80.88|80.85|80.89|80.85|80.88|80.84|0
1656083520000|2022-06-24 15:12:00|80.87|80.86|80.87|80.82|80.87|80.86|80.86|80.82|1341
1656083530000|2022-06-24 15:12:10|80.85|80.81|80.82|80.78|80.85|80.81|80.82|80.78|1999
1656083540000|2022-06-24 15:12:20|80.81|80.77|80.84|80.81|80.85|80.82|80.8|80.76|6940
1656083550000|2022-06-24 15:12:30|80.83|80.79|80.81|80.79|80.84|80.79|80.81|80.78|12396
1656083570000|2022-06-24 15:12:50|80.8|80.78|80.8|80.78|80.81|80.79|80.8|80.78|7883
1656083580000|2022-06-24 15:13:00|80.79|80.77|80.76|80.75|80.8|80.79|80.76|80.75|6884
1656083590000|2022-06-24 15:13:10|80.77|80.76|80.79|80.77|80.79|80.77|80.77|80.76|6373
1656083600000|2022-06-24 15:13:20|80.78|80.78|80.76|80.73|80.78|80.78|80.76|80.73|702
1656083610000|2022-06-24 15:13:30|80.75|80.72|80.76|80.72|80.78|80.74|80.75|80.7|9484
1656083620000|2022-06-24 15:13:40|80.75|80.71|80.74|80.71|80.75|80.72|80.74|80.71|10183
1656083630000|2022-06-24 15:13:50|||||||||3715
1656083650000|2022-06-24 15:14:10|80.73||80.73||80.73||80.73||0
1656083660000|2022-06-24 15:14:20|80.72|80.7|80.72|80.7|80.73|80.71|80.71|80.68|6473
1656083670000|2022-06-24 15:14:30|80.71|80.71|80.72|80.7|80.73|80.71|80.71|80.7|6611
1656083680000|2022-06-24 15:14:40|80.73|80.71|80.73|80.71|80.73|80.71|80.73|80.71|8910
1656083690000|2022-06-24 15:14:50|80.75|80.72|80.77|80.75|80.79|80.75|80.73|80.72|23909
1656083700000|2022-06-24 15:15:00|80.79|80.74|80.78|80.74|80.79|80.74|80.76|80.72|0
1656083710000|2022-06-24 15:15:10|80.76|80.71|80.76|80.71|80.77|80.72|80.75|80.69|3671
1656083720000|2022-06-24 15:15:20|80.78|80.73|80.78|80.75|80.78|80.75|80.76|80.71|0
1656083730000|2022-06-24 15:15:30|80.76|80.73|80.78|80.73|80.79|80.74|80.76|80.71|3003
1656083740000|2022-06-24 15:15:40|80.76|80.71|80.79|80.75|80.79|80.75|80.75|80.69|4319
1656083750000|2022-06-24 15:15:50|80.78|80.73|80.79|80.74|80.8|80.75|80.77|80.72|5781
1656083760000|2022-06-24 15:16:00|80.77|80.72|80.79|80.74|80.79|80.74|80.77|80.72|0
1656083770000|2022-06-24 15:16:10|80.77|80.72|80.79|80.74|80.79|80.74|80.77|80.72|0
1656083780000|2022-06-24 15:16:20|80.77|80.72|80.76|80.72|80.79|80.74|80.74|80.7|2057
1656083790000|2022-06-24 15:16:30|80.77|80.73|80.86|80.81|80.86|80.81|80.77|80.73|24563
1656083800000|2022-06-24 15:16:40|80.87|80.82|80.84|80.79|80.87|80.82|80.84|80.79|2394
1656083810000|2022-06-24 15:16:50|80.83|80.78|80.81|80.77|80.84|80.8|80.81|80.77|5303
1656083820000|2022-06-24 15:17:00|80.82|80.79|80.82|80.78|80.84|80.8|80.8|80.77|0
1656083830000|2022-06-24 15:17:10|80.84|80.79|80.84|80.8|80.84|80.81|80.82|80.78|131
1656083840000|2022-06-24 15:17:20|80.82|80.78|80.82|80.78|80.84|80.8|80.82|80.78|0
1656083850000|2022-06-24 15:17:30|80.84|80.8|80.79|80.75|80.84|80.8|80.79|80.75|946
1656083860000|2022-06-24 15:17:40|80.81|80.77|80.81|80.77|80.81|80.77|80.81|80.77|0
1656083870000|2022-06-24 15:17:50|80.83|80.76|80.81|80.76|80.83|80.78|80.81|80.76|0
1656083880000|2022-06-24 15:18:00|80.83|80.78|80.84|80.8|80.85|80.8|80.81|80.76|722
1656083890000|2022-06-24 15:18:10|80.82|80.77|80.84|80.78|80.84|80.79|80.82|80.76|0
1656083900000|2022-06-24 15:18:20|80.82|80.76|80.81|80.76|80.84|80.78|80.81|80.76|0
1656083910000|2022-06-24 15:18:30|80.83|80.78|80.83|80.8|80.83|80.8|80.81|80.78|0
1656083920000|2022-06-24 15:18:40|80.81|80.78|80.8|80.76|80.83|80.79|80.8|80.76|1134
1656083930000|2022-06-24 15:18:50|80.81|80.77|80.8|80.75|80.83|80.79|80.8|80.75|8101
1656083940000|2022-06-24 15:19:00|80.82|80.77|80.79|80.75|80.82|80.78|80.79|80.75|688
1656083950000|2022-06-24 15:19:10|80.81|80.77|80.76|80.71|80.81|80.77|80.76|80.71|4
1656083960000|2022-06-24 15:19:20|80.78|80.73|80.72|80.67|80.78|80.73|80.71|80.66|722
1656083970000|2022-06-24 15:19:30|80.74|80.69|80.74|80.68|80.76|80.72|80.72|80.67|2022
1656083980000|2022-06-24 15:19:40|80.72|80.7|80.72|80.65|80.74|80.7|80.7|80.65|1708
1656083990000|2022-06-24 15:19:50|80.7|80.63|80.69|80.64|80.71|80.65|80.68|80.63|615
1656084000000|2022-06-24 15:20:00|80.67|80.62|80.67|80.62|80.69|80.64|80.67|80.62|0
1656084010000|2022-06-24 15:20:10|80.69|80.64|80.71|80.67|80.71|80.67|80.67|80.62|0
1656084020000|2022-06-24 15:20:20|80.69|80.65|80.68|80.63|80.71|80.67|80.67|80.63|2390
1656084030000|2022-06-24 15:20:30|80.69|80.65|80.66|80.61|80.69|80.65|80.65|80.61|2609
1656084040000|2022-06-24 15:20:40|80.68|80.63|80.69|80.66|80.69|80.66|80.66|80.62|1579
1656084050000|2022-06-24 15:20:50|80.67|80.64|80.69|80.64|80.69|80.64|80.67|80.62|0
1656084060000|2022-06-24 15:21:00|80.67|80.62|80.69|80.64|80.69|80.64|80.66|80.62|3251
1656084070000|2022-06-24 15:21:10|80.67|80.62|80.65|80.61|80.69|80.64|80.65|80.61|1153
1656084080000|2022-06-24 15:21:20|80.67|80.63|80.69|80.63|80.69|80.63|80.62|80.58|3853
1656084090000|2022-06-24 15:21:30|80.67|80.62|80.69|80.64|80.69|80.64|80.67|80.62|0
1656084100000|2022-06-24 15:21:40|80.67|80.62|80.67|80.62|80.69|80.64|80.65|80.6|1276
1656084110000|2022-06-24 15:21:50|80.65|80.6|80.61|80.57|80.65|80.6|80.61|80.56|9057
1656084120000|2022-06-24 15:22:00|80.57|80.56|80.58|80.52|80.59|80.56|80.57|80.51|3548
1656084130000|2022-06-24 15:22:10|80.56|80.5|80.56|80.53|80.58|80.53|80.53|80.49|4013
1656084140000|2022-06-24 15:22:20|80.59|80.56|80.67|80.62|80.69|80.62|80.59|80.56|15769
1656084150000|2022-06-24 15:22:30|80.69|80.63|80.69|80.65|80.69|80.65|80.67|80.63|0
1656084160000|2022-06-24 15:22:40|80.67|80.61|80.65|80.59|80.68|80.61|80.65|80.59|0
1656084170000|2022-06-24 15:22:50|80.67|80.61|80.7|80.66|80.7|80.66|80.64|80.58|4388
1656084180000|2022-06-24 15:23:00|80.72|80.68|80.71|80.66|80.73|80.68|80.7|80.66|1994
1656084190000|2022-06-24 15:23:10|80.73|80.68|80.73|80.68|80.75|80.71|80.72|80.66|47
1656084200000|2022-06-24 15:23:20|80.75|80.7|80.72|80.66|80.75|80.7|80.72|80.66|0
1656084210000|2022-06-24 15:23:30|80.74|80.68|80.76|80.7|80.78|80.72|80.72|80.68|6750
1656084220000|2022-06-24 15:23:40|80.78|80.72|80.73|80.69|80.78|80.72|80.73|80.69|0
1656084230000|2022-06-24 15:23:50|80.75|80.71|80.78|80.75|80.78|80.75|80.75|80.71|4919
1656084240000|2022-06-24 15:24:00|80.8|80.73|80.8|80.75|80.81|80.75|80.78|80.73|6713
1656084250000|2022-06-24 15:24:10|80.78|80.73|80.8|80.75|80.8|80.76|80.78|80.73|1171
1656084260000|2022-06-24 15:24:20|80.78|80.73|80.79|80.74|80.8|80.75|80.78|80.73|0
1656084270000|2022-06-24 15:24:30|80.77|80.72|80.72|80.65|80.79|80.74|80.72|80.64|1941
1656084280000|2022-06-24 15:24:40|80.7|80.63|80.7|80.63|80.72|80.65|80.69|80.62|0
1656084290000|2022-06-24 15:24:50|80.72|80.65|80.72|80.65|80.72|80.66|80.7|80.63|974
1656084300000|2022-06-24 15:25:00|80.7|80.63|80.71|80.66|80.73|80.67|80.69|80.63|831
1656084310000|2022-06-24 15:25:10|80.69|80.64|80.73|80.66|80.73|80.68|80.69|80.64|0
1656084320000|2022-06-24 15:25:20|80.74|80.68|80.76|80.72|80.8|80.74|80.73|80.68|9697
1656084330000|2022-06-24 15:25:30|80.78|80.74|80.81|80.77|80.81|80.77|80.76|80.71|362
1656084340000|2022-06-24 15:25:40|80.79|80.75|80.84|80.79|80.84|80.79|80.79|80.75|0
1656084350000|2022-06-24 15:25:50|80.82|80.78|80.78|80.73|80.84|80.78|80.78|80.73|2686
1656084360000|2022-06-24 15:26:00|80.8|80.75|80.78|80.73|80.8|80.75|80.78|80.73|0
1656084370000|2022-06-24 15:26:10|80.8|80.75|80.8|80.75|80.8|80.76|80.78|80.73|842
1656084380000|2022-06-24 15:26:20|80.78|80.73|80.78|80.73|80.82|80.75|80.78|80.73|0
1656084390000|2022-06-24 15:26:30|80.8|80.75|80.8|80.75|80.81|80.75|80.78|80.73|1875
1656084400000|2022-06-24 15:26:40|80.77|80.73|80.79|80.75|80.79|80.75|80.77|80.73|0
1656084410000|2022-06-24 15:26:50|80.78|80.74|80.8|80.76|80.82|80.76|80.78|80.74|722
1656084420000|2022-06-24 15:27:00|80.78|80.74|80.8|80.74|80.82|80.76|80.78|80.74|0
1656084430000|2022-06-24 15:27:10|80.82|80.76|80.76|80.72|80.82|80.76|80.76|80.72|1665
1656084440000|2022-06-24 15:27:20|80.78|80.74|80.77|80.73|80.79|80.75|80.76|80.72|722
1656084450000|2022-06-24 15:27:30|80.79|80.75|80.77|80.73|80.79|80.75|80.77|80.73|0
1656084460000|2022-06-24 15:27:40|80.79|80.75|80.86|80.79|80.86|80.79|80.77|80.73|6898
1656084470000|2022-06-24 15:27:50|80.84|80.77|80.86|80.81|80.86|80.81|80.84|80.77|0
1656084480000|2022-06-24 15:28:00|80.84|80.79|80.84|80.79|80.86|80.81|80.84|80.79|0
1656084490000|2022-06-24 15:28:10|80.86|80.8|80.84|80.8|80.86|80.82|80.84|80.8|508
1656084500000|2022-06-24 15:28:20|80.86|80.82|80.86|80.79|80.86|80.82|80.84|80.77|1852
1656084510000|2022-06-24 15:28:30|80.85|80.81|80.86|80.82|80.86|80.82|80.83|80.81|340
1656084520000|2022-06-24 15:28:40|80.84|80.81|80.89|80.83|80.89|80.83|80.84|80.81|3123
1656084530000|2022-06-24 15:28:50|80.93|80.87|80.98|80.94|81|80.95|80.93|80.87|6369
1656084540000|2022-06-24 15:29:00|81|80.96|81.01|80.96|81.03|80.98|80.98|80.94|2896
1656084550000|2022-06-24 15:29:10|81.02|80.95|81.02|80.98|81.02|80.98|80.99|80.94|1878
1656084560000|2022-06-24 15:29:20|81|80.97|81.05|80.99|81.07|81.01|81|80.95|2243
1656084570000|2022-06-24 15:29:30|81.04|81.01|81.11|81.06|81.14|81.06|81.03|81|12447
1656084580000|2022-06-24 15:29:40|81.09|81.04|81.09|81.02|81.12|81.06|81.07|80.99|4674
1656084590000|2022-06-24 15:29:50|81.07|81|81.09|81.02|81.1|81.03|81.07|80.99|1599
1656313220000|2022-06-27 07:00:20|81.28|81.13|81.2|81.1|81.28|81.13|81.15|81.07|62140
1656313230000|2022-06-27 07:00:30|81.17|81.09|81.12|81|81.17|81.09|81.06|81|56853
1656313240000|2022-06-27 07:00:40|81.11|81.01|81.21|81.07|81.22|81.1|81.11|81.01|47731
1656313250000|2022-06-27 07:00:50|81.2|81.08|81.19|81.06|81.21|81.09|81.17|81.05|3664
1656313260000|2022-06-27 07:01:00|81.18|81.05|81.12|81.02|81.18|81.06|81.1|81|20071
1656313270000|2022-06-27 07:01:10|81.16|81.01|81.14|81.04|81.16|81.04|81.13|81.01|5168
1656313280000|2022-06-27 07:01:20|81.15|81.03|81.34|81.2|81.35|81.24|81.15|81.03|24556
1656313290000|2022-06-27 07:01:30|81.32|81.18|81.33|81.2|81.4|81.3|81.26|81.16|23378
1656313300000|2022-06-27 07:01:40|81.32|81.21|81.29|81.2|81.32|81.21|81.29|81.2|2636
1656313310000|2022-06-27 07:01:50|81.26|81.16|81.4|81.33|81.4|81.33|81.25|81.16|51958
1656313320000|2022-06-27 07:02:00|81.39|81.23|81.43|81.31|81.56|81.4|81.39|81.23|41533
1656313330000|2022-06-27 07:02:10|81.41|81.32|81.39|81.29|81.41|81.38|81.3|81.19|43878
1656313340000|2022-06-27 07:02:20|81.43|81.28|81.43|81.34|81.43|81.35|81.42|81.28|4065
1656313350000|2022-06-27 07:02:30|81.41||81.41||81.41||81.41||1884
1656313360000|2022-06-27 07:02:40|81.39|81.33|81.33|81.26|81.39|81.33|81.28|81.19|4342
1656313370000|2022-06-27 07:02:50|81.32|81.27|81.33|81.27|81.33|81.27|81.32|81.27|6421
1656313380000|2022-06-27 07:03:00|81.34|81.28|81.41|81.33|81.41|81.34|81.34|81.27|9729
1656313390000|2022-06-27 07:03:10|81.46|81.34|81.53|81.39|81.58|81.43|81.46|81.34|5443
1656313400000|2022-06-27 07:03:20|81.52|81.37|81.56|81.46|81.56|81.46|81.38|81.3|3830
1656313410000|2022-06-27 07:03:30|81.54|81.5|81.58|81.47|81.58|81.5|81.52|81.46|36694
1656313420000|2022-06-27 07:03:40|81.57|81.49|81.58|81.47|81.58|81.49|81.57|81.44|12232
1656313430000|2022-06-27 07:03:50|81.57|81.45|81.58|81.47|81.58|81.49|81.5|81.38|24118
1656313440000|2022-06-27 07:04:00|81.62|81.48|81.7|81.65|81.7|81.65|81.61|81.48|37107
1656313450000|2022-06-27 07:04:10|81.73|81.66|81.73|81.63|81.73|81.7|81.69|81.59|22348
1656313460000|2022-06-27 07:04:20||81.66||81.63||81.66||81.63|14457
1656313470000|2022-06-27 07:04:30|81.72|81.61|81.79|81.69|81.86|81.73|81.61|81.56|72100
1656313480000|2022-06-27 07:04:40|81.82|81.67|81.98|81.83|81.98|81.84|81.81|81.67|11406
1656313490000|2022-06-27 07:04:50|81.95|81.81|81.95|81.87|81.95|81.87|81.91|81.78|2230
1656313500000|2022-06-27 07:05:00|82.04|81.86|82.02|81.91|82.04|81.91|82.02|81.86|7732
1656313510000|2022-06-27 07:05:10|82.04|81.92|82.04|81.96|82.1|81.97|82|81.9|1739
1656313520000|2022-06-27 07:05:20||81.97||81.97||81.97||81.97|5700
1656313530000|2022-06-27 07:05:30|82.03|81.96|82.04|81.98|82.04|81.98|82.03|81.96|2854
1656313540000|2022-06-27 07:05:40|82.05|81.99|82.22|82.1|82.29|82.15|82|81.88|35167
1656313550000|2022-06-27 07:05:50|82.21|82.09|82.23|82.1|82.25|82.13|82.21|82.04|60651
1656313560000|2022-06-27 07:06:00|82.25|82.11|82.23|82.12|82.25|82.19|82.21|82.11|4133
1656313570000|2022-06-27 07:06:10|82.22|82.13|82.24|82.13|82.27|82.19|82.21|82.11|100284
1656313580000|2022-06-27 07:06:20|82.22|82.12|82.42|82.3|82.56|82.36|82.22|82.1|33122
1656313590000|2022-06-27 07:06:30|82.41|82.31|82.53|82.42|82.55|82.42|82.34|82.23|24281
1656313600000|2022-06-27 07:06:40|82.52|82.4|82.55|82.44|82.57|82.44|82.47|82.34|3131
1656313610000|2022-06-27 07:06:50||82.45||82.45||82.46||82.42|1198
1656313620000|2022-06-27 07:07:00|82.58|82.46|82.73|82.62|82.74|82.64|82.58|82.46|42126
1656313630000|2022-06-27 07:07:10|82.74|82.58|82.82|82.71|82.91|82.73|82.73|82.58|18145
1656313640000|2022-06-27 07:07:20|82.81|82.7|82.67|82.56|82.81|82.7|82.67|82.56|17229
1656313650000|2022-06-27 07:07:30|82.71|82.57|82.97|82.85|83.11|82.88|82.71|82.57|29878
1656313660000|2022-06-27 07:07:40|82.96|82.82|82.97|82.84|82.98|82.9|82.89|82.77|7258
1656313670000|2022-06-27 07:07:50|82.96|82.81|82.9|82.83|82.96|82.84|82.89|82.76|3268
1656313680000|2022-06-27 07:08:00|82.86|82.79|82.88|82.77|82.9|82.8|82.73|82.61|13472
1656313690000|2022-06-27 07:08:10|82.87|82.78|82.87|82.77|82.87|82.79|82.87|82.77|2049
1656313700000|2022-06-27 07:08:20|82.84|82.78|82.88|82.77|82.88|82.79|82.84|82.77|418
1656313710000|2022-06-27 07:08:30||82.79||82.77||82.79||82.77|10227
1656313720000|2022-06-27 07:08:40|82.87|82.78|82.88|82.79|82.88|82.79|82.84|82.77|24317
1656313730000|2022-06-27 07:08:50|82.91|82.77|82.91|82.84|82.91|82.85|82.91|82.77|2830
1656313740000|2022-06-27 07:09:00|82.97|82.85|82.98|82.92|82.98|82.94|82.97|82.85|2656
1656313750000|2022-06-27 07:09:10||82.9||82.93||82.93||82.89|17
1656313770000|2022-06-27 07:09:30|83.06|82.96|83.08|82.96|83.14|83.01|83.06|82.93|21835
1656313780000|2022-06-27 07:09:40||82.95||82.96||82.96||82.94|0
1656313800000|2022-06-27 07:10:00|83.05|82.97|83.14|83.03|83.2|83.07|83.01|82.9|12416
1656313810000|2022-06-27 07:10:10|83.13|83.04|83.09|83.02|83.13|83.06|83.09|83.02|2506
1656313820000|2022-06-27 07:10:20|83.13|83.03|83.13|83.05|83.13|83.06|83.13|83.03|203
1656313830000|2022-06-27 07:10:30|83.14|83.06|83.23|83.13|83.23|83.15|83.14|83.06|19673
1656313840000|2022-06-27 07:10:40|83.21|83.15|83.21|83.15|83.23|83.17|83.21|83.12|0
1656313850000|2022-06-27 07:10:50|83.2|83.12|83.19|83.1|83.21|83.13|83.14|83.07|6945
1656313860000|2022-06-27 07:11:00|83.22|83.11|83.24|83.13|83.24|83.18|83.17|83.1|12008
1656313870000|2022-06-27 07:11:10||83.15||83.15||83.15||83.15|0
1656313880000|2022-06-27 07:11:20||83.17||83.16||83.2||83.15|39269
1656313890000|2022-06-27 07:11:30||83.17||83.2||83.2||83.16|170
1656313900000|2022-06-27 07:11:40|83.25|83.22|83.46|83.32|83.47|83.35|83.25|83.22|18623
1656313910000|2022-06-27 07:11:50|83.45|83.31|83.51|83.39|83.51|83.39|83.45|83.31|7498
1656313920000|2022-06-27 07:12:00|83.45|83.4|83.29|83.21|83.51|83.4|83.25|83.2|8932
1656313930000|2022-06-27 07:12:10|83.37|83.22|83.34|83.2|83.37|83.22|83.32|83.2|1369
1656313940000|2022-06-27 07:12:20|83.33|83.18|83.14|83.05|83.33|83.18|83.04|82.94|54843
1656313950000|2022-06-27 07:12:30|83.12|83.04|83.15|83.07|83.15|83.08|83.07|82.95|5931
1656313960000|2022-06-27 07:12:40|83.14|83.08|83.15|83.05|83.15|83.1|83.14|83.03|14359
1656313970000|2022-06-27 07:12:50||83.07||83.08||83.1||83.05|0
1656313980000|2022-06-27 07:13:00|83.18|83.11|83.18|83.13|83.18|83.14|83.18|83.09|6554
1656313990000|2022-06-27 07:13:10|83.17|83.11|83.17|83.07|83.17|83.12|83.16|83.06|2511
1656314000000|2022-06-27 07:13:20|83.16|83.06|83.16|83.1|83.17|83.1|83.15|83.06|1016
1656314010000|2022-06-27 07:13:30|83.14|83.06|83.15|83.06|83.16|83.1|83.14|83.05|3449
1656314020000|2022-06-27 07:13:40|83.16|83.05|83.18|83.11|83.18|83.14|83.13|83.05|4605
1656314030000|2022-06-27 07:13:50|83.17|83.09|83.17|83.07|83.18|83.12|83.17|83.06|3750
1656314040000|2022-06-27 07:14:00|83.18|83.05|83.17|83.1|83.18|83.11|83.17|83.04|50321
1656314050000|2022-06-27 07:14:10|83.16|83.04|83.18|83.11|83.18|83.12|83.13|83.02|36372
1656314060000|2022-06-27 07:14:20|83.2|83.19|83.22|83.15|83.28|83.21|83.2|83.12|23016
1656314070000|2022-06-27 07:14:30|83.21||83.21||83.22||83.21||0
1656314080000|2022-06-27 07:14:40|83.2|83.11|83.14|83.08|83.2|83.11|83.1|83.02|4136
1656314090000|2022-06-27 07:14:50|83.15|83.09|83.13|83.05|83.16|83.09|83.13|83.04|0
1656314100000|2022-06-27 07:15:00|83.12|83.06|83.14|83.1|83.16|83.1|83.09|83.04|20051
1656314110000|2022-06-27 07:15:10|83.12|83.06|83.09|83|83.14|83.06|83.08|83|4818
1656314120000|2022-06-27 07:15:20|83.11|83.01|83.25|83.17|83.26|83.18|83.11|83.01|5099
1656314130000|2022-06-27 07:15:30|83.26|83.18|83.33|83.22|83.34|83.27|83.25|83.15|6056
1656314140000|2022-06-27 07:15:40|83.32|83.2|83.33|83.25|83.33|83.25|83.32|83.2|2500
1656314150000|2022-06-27 07:15:50|83.34||83.34||83.34||83.33||3000
1656314160000|2022-06-27 07:16:00|83.33|83.22|83.36|83.32|83.46|83.4|83.33|83.22|15075
1656314170000|2022-06-27 07:16:10|83.39|83.3|83.26|83.15|83.39|83.3|83.25|83.14|21370
1656314180000|2022-06-27 07:16:20|83.27|83.16|83.18|83.09|83.31|83.21|83.13|83.09|1415
1656314190000|2022-06-27 07:16:30|83.14|83.08|83.2|83.1|83.23|83.14|83.04|83|9808
1656314200000|2022-06-27 07:16:40|83.21|83.11|83.22|83.1|83.23|83.16|83.19|83.1|0
1656314210000|2022-06-27 07:16:50|83.19|83.09|83.14|83.06|83.2|83.09|83.12|83.02|1280
1656314220000|2022-06-27 07:17:00|83.11|83.08|83.22|83.17|83.22|83.18|83.11|83.06|17226
1656314230000|2022-06-27 07:17:10|83.21|83.15|83.22|83.17|83.22|83.17|83.15|83.03|62943
1656314240000|2022-06-27 07:17:20|83.25|83.12|83.23|83.14|83.29|83.21|83.23|83.12|5195
1656314250000|2022-06-27 07:17:30|83.24|83.15|83.34|83.24|83.35|83.3|83.17|83.08|45074
1656314260000|2022-06-27 07:17:40|83.31|83.21|83.29|83.2|83.32|83.24|83.26|83.18|6886
1656314270000|2022-06-27 07:17:50|83.28|83.21|83.31|83.23|83.31|83.23|83.26|83.19|657
1656314280000|2022-06-27 07:18:00|83.3|83.2|83.2|83.09|83.31|83.23|83.18|83.08|11746
1656314290000|2022-06-27 07:18:10|83.16|83.1|83.16|83.09|83.21|83.17|83.16|83.06|53175
1656314300000|2022-06-27 07:18:20|83.18|83.1|83.17|83.12|83.19|83.15|83.17|83.1|8883
1656314310000|2022-06-27 07:18:30|83.18|83.08|83.18|83.1|83.18|83.13|83.17|83.08|3336
1656314320000|2022-06-27 07:18:40|83.17|83.12|83.15|83.12|83.17|83.12|83.15|83.12|185
1656314340000|2022-06-27 07:19:00|83.19|83.13|83.19|83.13|83.19|83.15|83.17|83.1|7745
1656314350000|2022-06-27 07:19:10|83.18|83.14|83.19|83.13|83.19|83.15|83.18|83.13|2000
1656314360000|2022-06-27 07:19:20|83.17|83.1|83.07|83.02|83.17|83.13|83.01|82.98|55180
1656314370000|2022-06-27 07:19:30|83.06|83.01|83.05|83|83.06|83.01|83|82.93|32837
1656314380000|2022-06-27 07:19:40|83.06|83.01|83.13|83.09|83.13|83.09|83.06|83.01|22654
1656314390000|2022-06-27 07:19:50|83.12|83.07|83.13|83.06|83.13|83.08|83.09|83.02|11144
1656314400000|2022-06-27 07:20:00|83.12|83.02|83.24|83.2|83.24|83.2|83.1|83.02|6567
1656314410000|2022-06-27 07:20:10|83.22|83.16|83.22|83.19|83.22|83.19|83.22|83.15|0
1656314420000|2022-06-27 07:20:20|83.21|83.16|83.2|83.14|83.21|83.16|83.2|83.12|50
1656314430000|2022-06-27 07:20:30|83.21|83.15|83.24|83.2|83.3|83.23|83.21|83.15|5725
1656314440000|2022-06-27 07:20:40|83.26|83.21|83.13|83.1|83.26|83.21|83.13|83.06|30469
1656314450000|2022-06-27 07:20:50|83.12|83.07|83.17|83.12|83.19|83.12|83.11|83.04|9145
1656314460000|2022-06-27 07:21:00||83.09||83.12||83.12||83.09|0
1656314470000|2022-06-27 07:21:10|83.15|83.09|83.11|83.06|83.15|83.09|83.11|83.04|4432
1656314480000|2022-06-27 07:21:20|83.15|83.07|83.25|83.2|83.25|83.2|83.15|83.07|12789
1656314500000|2022-06-27 07:21:40|83.26|83.21|83.26|83.19|83.34|83.28|83.26|83.18|32686
1656314510000|2022-06-27 07:21:50|83.25|83.18|83.27|83.21|83.27|83.21|83.24|83.18|0
1656314520000|2022-06-27 07:22:00|83.28|83.23|83.13|83.09|83.29|83.24|83.11|83.04|8554
1656314530000|2022-06-27 07:22:10|83.15|83.1|83.25|83.22|83.25|83.22|83.15|83.1|19572
1656314540000|2022-06-27 07:22:20|83.28|83.23|83.36|83.32|83.36|83.32|83.27|83.22|12916
1656314550000|2022-06-27 07:22:30|83.35|83.3|83.39|83.34|83.39|83.37|83.32|83.26|11404
1656314560000|2022-06-27 07:22:40|83.37|83.32|83.28|83.22|83.38|83.32|83.27|83.22|15832
1656314570000|2022-06-27 07:22:50|83.25|83.23|83.25|83.17|83.25|83.23|83.25|83.16|47844
1656314580000|2022-06-27 07:23:00|83.24|83.19|83.34|83.28|83.34|83.29|83.23|83.16|4007
1656314590000|2022-06-27 07:23:10|83.33|83.27|83.29|83.23|83.33|83.27|83.27|83.22|27279
1656314600000|2022-06-27 07:23:20|83.27|83.21|83.25|83.19|83.27|83.21|83.21|83.16|5241
1656314610000|2022-06-27 07:23:30|83.26|83.2|83.23|83.18|83.26|83.2|83.23|83.16|0
1656314620000|2022-06-27 07:23:40|83.25|83.19|83.32|83.26|83.32|83.3|83.25|83.18|13638
1656314630000|2022-06-27 07:23:50|83.3|83.24|83.31|83.25|83.31|83.25|83.28|83.22|33110
1656314640000|2022-06-27 07:24:00|83.3|83.22|83.29|83.24|83.3|83.24|83.25|83.2|1538
1656314650000|2022-06-27 07:24:10|83.3|83.25|83.29|83.24|83.32|83.25|83.29|83.2|4559
1656314660000|2022-06-27 07:24:20|83.31|83.21|83.27|83.23|83.31|83.25|83.27|83.2|5000
1656314670000|2022-06-27 07:24:30|83.26|83.21|83.31|83.23|83.31|83.26|83.25|83.2|25769
1656314680000|2022-06-27 07:24:40|83.33|83.25|83.33|83.27|83.33|83.27|83.33|83.25|0
1656314690000|2022-06-27 07:24:50|83.35|83.28|83.39|83.33|83.41|83.33|83.35|83.28|1912
1656314700000|2022-06-27 07:25:00|83.38||83.39||83.39||83.37||5000
1656314710000|2022-06-27 07:25:10|83.42|83.34|83.37|83.34|83.43|83.35|83.37|83.33|3244
1656314720000|2022-06-27 07:25:20|83.38|83.35|83.54|83.48|83.54|83.51|83.38|83.35|31388
1656314730000|2022-06-27 07:25:30|83.53|83.5|83.48|83.41|83.53|83.52|83.48|83.4|7395
1656314740000|2022-06-27 07:25:40|83.51|83.43|83.51|83.45|83.53|83.5|83.51|83.41|1582
1656314750000|2022-06-27 07:25:50|83.53|83.46|83.54|83.48|83.54|83.48|83.53|83.46|0
1656314760000|2022-06-27 07:26:00|83.53|83.5|83.55|83.5|83.61|83.53|83.52|83.46|4166
1656314770000|2022-06-27 07:26:10|83.54|83.51|83.55|83.51|83.55|83.53|83.54|83.48|12821
1656314780000|2022-06-27 07:26:20|83.54|83.5|83.55|83.5|83.55|83.5|83.54|83.5|2415
1656314790000|2022-06-27 07:26:30||83.51||83.5||83.51||83.5|331
1656314800000|2022-06-27 07:26:40|83.58|83.51|83.58|83.53|83.58|83.54|83.58|83.51|12880
1656314810000|2022-06-27 07:26:50|83.6|83.54|83.67|83.58|83.68|83.6|83.6|83.54|2821
1656314820000|2022-06-27 07:27:00|83.66|83.56|83.58|83.53|83.66|83.57|83.56|83.51|5877
1656314830000|2022-06-27 07:27:10|83.57|83.52|83.51|83.41|83.57|83.52|83.51|83.41|4836
1656314840000|2022-06-27 07:27:20||83.42||83.41||83.42||83.41|8
1656314850000|2022-06-27 07:27:30|83.5|83.42|83.48|83.41|83.5|83.43|83.42|83.34|2657
1656314860000|2022-06-27 07:27:40|83.45|83.4|83.48|83.4|83.48|83.4|83.45|83.39|1695
1656314870000|2022-06-27 07:27:50|83.49|83.42|83.53|83.47|83.53|83.47|83.49|83.4|4031
1656314880000|2022-06-27 07:28:00|83.5|83.46|83.5|83.43|83.5|83.46|83.49|83.42|1084
1656314890000|2022-06-27 07:28:10|83.48|83.42|83.42|83.36|83.48|83.42|83.42|83.34|14457
1656314900000|2022-06-27 07:28:20|83.41|83.34|83.29|83.23|83.41|83.34|83.25|83.2|27849
1656314910000|2022-06-27 07:28:30||83.25||83.25||83.25||83.25|23884
1656314920000|2022-06-27 07:28:40|83.32|83.26|83.56|83.48|83.56|83.48|83.32|83.26|3010
1656314930000|2022-06-27 07:28:50|83.55||83.55||83.55||83.55||126
1656314940000|2022-06-27 07:29:00|83.52|83.45|83.47|83.39|83.55|83.45|83.47|83.39|3332
1656314950000|2022-06-27 07:29:10|83.46|83.38|83.48|83.41|83.48|83.41|83.44|83.35|1608
1656314960000|2022-06-27 07:29:20|83.47|83.39|83.48|83.41|83.48|83.43|83.47|83.39|29
1656314970000|2022-06-27 07:29:30|83.47|83.44|83.44|83.39|83.48|83.44|83.44|83.39|54
1656314980000|2022-06-27 07:29:40|83.43|83.35|83.4|83.31|83.43|83.35|83.35|83.29|1150
1656314990000|2022-06-27 07:29:50|83.37|83.3|83.34|83.25|83.37|83.3|83.34|83.25|36
1656315000000|2022-06-27 07:30:00|83.33|83.26|83.32|83.27|83.34|83.3|83.29|83.2|2621
1656315010000|2022-06-27 07:30:10|83.31|83.25|83.27|83.22|83.32|83.25|83.26|83.2|62711
1656315020000|2022-06-27 07:30:20||83.21||83.22||83.23||83.21|3708
1656315030000|2022-06-27 07:30:30|83.32|83.24|83.29|83.2|83.32|83.27|83.28|83.2|294
1656315040000|2022-06-27 07:30:40|83.26|83.21|83.32|83.24|83.32|83.24|83.26|83.21|10011
1656315050000|2022-06-27 07:30:50|83.31|83.25|83.45|83.41|83.47|83.41|83.31|83.24|20369
1656315060000|2022-06-27 07:31:00|83.44|83.4|83.42|83.35|83.45|83.4|83.42|83.35|1517
1656315070000|2022-06-27 07:31:10|||||||||6242
1656315080000|2022-06-27 07:31:20|83.41|83.33|83.39|83.33|83.41|83.37|83.39|83.33|3675
1656315090000|2022-06-27 07:31:30|83.38|83.32|83.31|83.24|83.38|83.34|83.3|83.22|900
1656315100000|2022-06-27 07:31:40|83.29|83.22|83.37|83.29|83.37|83.29|83.2|83.11|35082
1656315110000|2022-06-27 07:31:50|83.38|83.31|83.34|83.3|83.39|83.33|83.34|83.3|3486
1656315120000|2022-06-27 07:32:00|83.33||83.34||83.34||83.33||1123
1656315130000|2022-06-27 07:32:10|83.36|83.26|83.37|83.31|83.39|83.34|83.35|83.25|8286
1656315140000|2022-06-27 07:32:20|83.34|83.33|83.37|83.33|83.37|83.33|83.34|83.31|832
1656315150000|2022-06-27 07:32:30|83.35|83.35|83.37|83.31|83.37|83.35|83.35|83.31|5
1656315170000|2022-06-27 07:32:50|83.35|83.32|83.37|83.32|83.37|83.32|83.34|83.32|2915
1656315180000|2022-06-27 07:33:00|83.4|83.31|83.39|83.35|83.4|83.37|83.39|83.31|11533
1656315190000|2022-06-27 07:33:10|83.37|83.33|83.36|83.31|83.39|83.33|83.36|83.31|1400
1656315200000|2022-06-27 07:33:20|83.35|83.3|83.22|83.17|83.35|83.3|83.22|83.17|25429
1656315210000|2022-06-27 07:33:30|83.25|83.19|83.27|83.21|83.27|83.21|83.24|83.18|17
1656315220000|2022-06-27 07:33:40|83.29|83.22|83.3|83.22|83.3|83.25|83.28|83.21|0
1656315230000|2022-06-27 07:33:50|83.28|83.23|83.39|83.32|83.39|83.35|83.28|83.23|1216
1656315240000|2022-06-27 07:34:00|83.4|83.33|83.4|83.35|83.4|83.35|83.4|83.33|0
1656315250000|2022-06-27 07:34:10|83.39|83.36|83.35|83.28|83.39|83.36|83.35|83.28|2189
1656315260000|2022-06-27 07:34:20|83.34|83.29|83.37|83.31|83.37|83.31|83.33|83.29|0
1656315270000|2022-06-27 07:34:30|83.35|83.3|83.37|83.31|83.37|83.33|83.34|83.29|200
1656315280000|2022-06-27 07:34:40|83.4|83.32|83.34|83.3|83.4|83.34|83.31|83.26|12765
1656315290000|2022-06-27 07:34:50|83.35|83.31|83.5|83.43|83.5|83.43|83.33|83.31|33213
1656315300000|2022-06-27 07:35:00|83.47|83.42|83.46|83.38|83.47|83.42|83.41|83.35|742
1656315310000|2022-06-27 07:35:10|83.47|83.39|83.47|83.4|83.47|83.42|83.47|83.39|0
1656315320000|2022-06-27 07:35:20|83.46|83.41|83.47|83.43|83.47|83.43|83.46|83.41|0
1656315330000|2022-06-27 07:35:30|83.49|83.44|83.46|83.4|83.55|83.5|83.46|83.4|18258
1656315340000|2022-06-27 07:35:40|83.48|83.41|83.44|83.4|83.5|83.43|83.44|83.4|3648
1656315350000|2022-06-27 07:35:50|83.46|83.38|83.46|83.41|83.49|83.41|83.44|83.37|0
1656315360000|2022-06-27 07:36:00|83.45|83.39|83.45|83.38|83.46|83.4|83.41|83.34|3458
1656315370000|2022-06-27 07:36:10|83.44|83.36|83.32|83.24|83.44|83.36|83.32|83.24|7761
1656315380000|2022-06-27 07:36:20|83.31|83.23|83.29|83.21|83.31|83.24|83.27|83.2|8519
1656315390000|2022-06-27 07:36:30|83.27|83.22|83.25|83.21|83.27|83.24|83.25|83.21|0
1656315400000|2022-06-27 07:36:40|83.27|83.22|83.26|83.21|83.29|83.24|83.26|83.21|7074
1656315410000|2022-06-27 07:36:50|83.25|83.2|83.21|83.15|83.25|83.2|83.17|83.13|35502
1656315420000|2022-06-27 07:37:00|83.2|83.14|83.18|83.13|83.21|83.15|83.18|83.13|27075
1656315430000|2022-06-27 07:37:10|83.16|83.09|83.2|83.13|83.21|83.14|83.14|83.06|2983
1656315440000|2022-06-27 07:37:20|83.21|83.15|83.19|83.13|83.22|83.15|83.16|83.1|0
1656315450000|2022-06-27 07:37:30|83.2|83.14|83.19|83.11|83.2|83.14|83.16|83.1|0
1656315460000|2022-06-27 07:37:40|83.16|83.1|83.2|83.14|83.2|83.15|83.16|83.1|1095
1656315480000|2022-06-27 07:38:00|83.19|83.13|83.19|83.11|83.19|83.13|83.16|83.1|300
1656315490000|2022-06-27 07:38:10|83.16|83.1|83.17|83.1|83.19|83.12|83.13|83.1|0
1656315500000|2022-06-27 07:38:20|83.18|83.11|83.2|83.13|83.2|83.14|83.16|83.11|602
1656315510000|2022-06-27 07:38:30|83.19|83.14|83.2|83.14|83.2|83.15|83.16|83.1|0
1656315520000|2022-06-27 07:38:40|83.19|83.13|83.19|83.12|83.19|83.13|83.19|83.12|543
1656315530000|2022-06-27 07:38:50|83.18|83.1|83.16|83.1|83.18|83.1|83.16|83.1|0
1656315540000|2022-06-27 07:39:00|83.15|83.11|83.18|83.12|83.18|83.12|83.15|83.1|5982
1656315550000|2022-06-27 07:39:10||83.11||83.11||83.12||83.1|6022
1656315560000|2022-06-27 07:39:20|83.16|83.12|83.18|83.12|83.18|83.12|83.16|83.11|188
1656315570000|2022-06-27 07:39:30|83.2|83.13|83.32|83.26|83.33|83.3|83.18|83.13|19085
1656315580000|2022-06-27 07:39:40|83.3|83.22|83.3|83.22|83.31|83.22|83.28|83.22|3044
1656315590000|2022-06-27 07:39:50|83.29||83.29||83.3||83.26||3173
1656315600000|2022-06-27 07:40:00|83.25|83.2|83.24|83.18|83.27|83.2|83.23|83.15|1223
1656315610000|2022-06-27 07:40:10|83.21|83.16|83.17|83.1|83.21|83.17|83.17|83.1|2565
1656315620000|2022-06-27 07:40:20|83.2|83.11|83.14|83.1|83.22|83.13|83.14|83.1|5689
1656315630000|2022-06-27 07:40:30|83.13|83.06|83.18|83.12|83.23|83.15|83.1|83.03|56294
1656315640000|2022-06-27 07:40:40|83.17|83.14|83.18|83.14|83.18|83.14|83.16|83.14|4
1656315650000|2022-06-27 07:40:50|83.17|83.12|83.16|83.1|83.18|83.12|83.14|83.1|12056
1656315660000|2022-06-27 07:41:00|83.12|83.07|83.09|83.06|83.14|83.08|83.09|83.05|11251
1656315670000|2022-06-27 07:41:10|83.08|83.04|83.01|82.96|83.09|83.04|83.01|82.96|19045
1656315680000|2022-06-27 07:41:20|82.99|82.97|83.06|83|83.07|83|82.99|82.97|8108
1656315690000|2022-06-27 07:41:30|83.09|83.01|83.06|83|83.1|83.07|83.06|83|16730
1656315710000|2022-06-27 07:41:50|83.08|83.03|83.06|83.03|83.08|83.04|83.06|83.03|42130
1656315730000|2022-06-27 07:42:10|83.07|83.04|83.08|83.04|83.08|83.06|83.07|83.03|2527
1656315740000|2022-06-27 07:42:20|83.09|83.03|83.12|83.06|83.17|83.1|83.09|83.03|19002
1656315750000|2022-06-27 07:42:30|83.14||83.11||83.14||83.11||0
1656315760000|2022-06-27 07:42:40|83.1|83.04|83.09|83.01|83.11|83.09|83.08|83|6726
1656315770000|2022-06-27 07:42:50|83.1|83.02|83.11|83.05|83.11|83.06|83.1|83.02|5574
1656315780000|2022-06-27 07:43:00||83.03||83.06||83.06||83.03|2262
1656315790000|2022-06-27 07:43:10||83.07||83.07||83.07||83.07|2968
1656315800000|2022-06-27 07:43:20|83.14|83.08|83.15|83.1|83.15|83.1|83.14|83.07|2977
1656315810000|2022-06-27 07:43:30|83.16|83.12|83.27|83.23|83.29|83.24|83.15|83.12|24159
1656315820000|2022-06-27 07:43:40|83.26|83.21|83.27|83.21|83.27|83.23|83.23|83.18|30043
1656315830000|2022-06-27 07:43:50||83.22||83.21||83.23||83.21|119
1656315840000|2022-06-27 07:44:00|83.26|83.2|83.26|83.21|83.27|83.22|83.24|83.2|4746
1656315850000|2022-06-27 07:44:10|83.25|83.22|83.32|83.27|83.35|83.28|83.23|83.22|8909
1656315860000|2022-06-27 07:44:20|83.34|83.29|83.17|83.1|83.34|83.29|83.15|83.08|10053
1656315870000|2022-06-27 07:44:30|83.16|83.09|83.16|83.1|83.16|83.1|83.16|83.09|0
1656315880000|2022-06-27 07:44:40|83.2|83.12|83.18|83.12|83.2|83.12|83.18|83.12|0
1656315890000|2022-06-27 07:44:50|83.16|83.09|83.11|83.06|83.16|83.09|83.11|83.05|2224
1656315900000|2022-06-27 07:45:00|83.1|83.08|83.17|83.13|83.17|83.13|83.1|83.05|2200
1656315910000|2022-06-27 07:45:10|83.16|83.11|83.17|83.11|83.17|83.11|83.11|83.1|4644
1656315930000|2022-06-27 07:45:30|83.2|83.12|83.22|83.18|83.22|83.18|83.16|83.1|16789
1656315940000|2022-06-27 07:45:40||83.16||83.16||83.16||83.16|190
1656315950000|2022-06-27 07:45:50|83.21|83.15|83.22|83.15|83.22|83.15|83.2|83.13|4022
1656315970000|2022-06-27 07:46:10|83.21|83.16|83.22|83.18|83.22|83.18|83.18|83.13|17390
1656315980000|2022-06-27 07:46:20|83.23|83.19|83.21|83.14|83.23|83.2|83.2|83.13|4958
1656315990000|2022-06-27 07:46:30|83.2||83.2||83.2||83.17||587
1656316000000|2022-06-27 07:46:40|83.19|83.13|83.15|83.1|83.19|83.13|83.15|83.1|1357
1656316010000|2022-06-27 07:46:50|83.14|83.11|83.17|83.11|83.17|83.11|83.14|83.11|5
1656316020000|2022-06-27 07:47:00|83.2|83.12|83.3|83.23|83.3|83.24|83.17|83.12|20289
1656316030000|2022-06-27 07:47:10|83.31|83.25|83.31|83.26|83.32|83.28|83.3|83.25|0
1656316040000|2022-06-27 07:47:20||83.27||83.25||83.27||83.25|0
1656316050000|2022-06-27 07:47:30|83.29|83.23|83.27|83.21|83.29|83.23|83.27|83.2|0
1656316060000|2022-06-27 07:47:40|83.26|83.2|83.25|83.2|83.27|83.2|83.23|83.16|15063
1656316070000|2022-06-27 07:47:50|83.27|83.21|83.36|83.3|83.39|83.34|83.27|83.21|4835
1656316080000|2022-06-27 07:48:00|83.35|83.28|83.36|83.29|83.37|83.3|83.32|83.26|70
1656316090000|2022-06-27 07:48:10|83.35|83.27|83.32|83.24|83.36|83.28|83.31|83.24|6189
1656316100000|2022-06-27 07:48:20|||||||||3782
1656316110000|2022-06-27 07:48:30|83.33|83.27|83.36|83.35|83.41|83.35|83.33|83.27|15746
1656316130000|2022-06-27 07:48:50|||||||||3399
1656316160000|2022-06-27 07:49:20|83.35|83.31|83.36|83.3|83.36|83.31|83.35|83.3|6409
1656316170000|2022-06-27 07:49:30||83.31||83.32||83.32||83.3|0
1656316180000|2022-06-27 07:49:40||83.33||83.33||83.33||83.32|264
1656316190000|2022-06-27 07:49:50|83.39|83.34|83.46|83.4|83.49|83.44|83.39|83.34|14502
1656316200000|2022-06-27 07:50:00|83.47|83.38|83.46|83.38|83.48|83.41|83.43|83.38|12010
1656316210000|2022-06-27 07:50:10|83.47|83.4|83.47|83.38|83.47|83.4|83.43|83.36|23
1656316220000|2022-06-27 07:50:20|83.48|83.41|83.47|83.43|83.48|83.45|83.47|83.38|856
1656316230000|2022-06-27 07:50:30|83.48|83.44|83.5|83.47|83.5|83.47|83.48|83.44|4677
1656316240000|2022-06-27 07:50:40|83.49|83.44|83.5|83.45|83.5|83.45|83.49|83.44|4700
1656316250000|2022-06-27 07:50:50|83.49|83.46|83.5|83.44|83.5|83.47|83.48|83.44|359
1656316260000|2022-06-27 07:51:00|||||||||5946
1656316270000|2022-06-27 07:51:10|83.49||83.48||83.49||83.48||10
1656316290000|2022-06-27 07:51:30|83.49|83.45|83.58|83.52|83.61|83.53|83.49|83.45|5161
1656316300000|2022-06-27 07:51:40|83.57|83.51|83.53|83.47|83.57|83.51|83.52|83.45|32671
1656316310000|2022-06-27 07:51:50|83.52|83.5|83.52|83.45|83.53|83.51|83.52|83.45|20047
1656316340000|2022-06-27 07:52:20|||||||||297
1656316350000|2022-06-27 07:52:30|83.51|83.43|83.47|83.4|83.51|83.43|83.45|83.38|6558
1656316360000|2022-06-27 07:52:40|83.48|83.42|83.48|83.42|83.5|83.44|83.46|83.4|0
1656316370000|2022-06-27 07:52:50|83.5|83.4|83.48|83.43|83.5|83.43|83.47|83.4|0
1656316380000|2022-06-27 07:53:00|83.47|83.41|83.48|83.43|83.5|83.44|83.47|83.4|1012
1656316390000|2022-06-27 07:53:10|83.47|83.44|83.47|83.43|83.47|83.44|83.47|83.43|0
1656316400000|2022-06-27 07:53:20|83.5|83.44|83.58|83.51|83.6|83.53|83.5|83.43|8198
1656316410000|2022-06-27 07:53:30|83.56||83.56||83.56||83.56||0
1656316420000|2022-06-27 07:53:40|83.54||83.56||83.56||83.54||0
1656316430000|2022-06-27 07:53:50|83.59|83.52|83.68|83.61|83.7|83.64|83.59|83.52|9179
1656316440000|2022-06-27 07:54:00|83.67||83.67||83.67||83.66||154473
1656316450000|2022-06-27 07:54:10|83.66|83.6|83.58|83.55|83.67|83.6|83.58|83.55|6003
1656316460000|2022-06-27 07:54:20|83.61|83.57|83.53|83.47|83.62|83.57|83.53|83.46|10817
1656316470000|2022-06-27 07:54:30|83.51|83.46|83.53|83.48|83.53|83.5|83.51|83.45|619
1656316480000|2022-06-27 07:54:40|83.55|83.5|83.56|83.51|83.56|83.51|83.55|83.5|15035
1656316490000|2022-06-27 07:54:50|83.57|83.52|83.62|83.57|83.62|83.6|83.57|83.52|4246
1656316500000|2022-06-27 07:55:00|83.64|83.58|83.61|83.55|83.64|83.61|83.57|83.5|28266
1656316510000|2022-06-27 07:55:10|83.62|83.56|83.64|83.58|83.64|83.59|83.56|83.54|55369
1656316520000|2022-06-27 07:55:20|83.63|83.57|83.58|83.54|83.64|83.6|83.56|83.54|53583
1656316530000|2022-06-27 07:55:30|83.61||83.61||83.61||83.61||0
1656316540000|2022-06-27 07:55:40|83.62|83.55|83.67|83.62|83.7|83.65|83.61|83.55|19603
1656316550000|2022-06-27 07:55:50|83.59|83.6|83.66|83.62|83.67|83.62|83.59|83.56|55061
1656316560000|2022-06-27 07:56:00|83.6|83.61|83.67|83.61|83.67|83.62|83.6|83.59|17271
1656316570000|2022-06-27 07:56:10||83.62||83.61||83.62||83.61|30990
1656316580000|2022-06-27 07:56:20|83.66|83.62|83.67|83.62|83.67|83.62|83.64|83.62|5027
1656316590000|2022-06-27 07:56:30|83.66|83.63|83.63|83.6|83.67|83.66|83.63|83.6|21572
1656316600000|2022-06-27 07:56:40|83.64||83.64||83.64||83.64||8891
1656316610000|2022-06-27 07:56:50|83.63||83.64||83.64||83.63||10000
1656316630000|2022-06-27 07:57:10|83.65|83.61|83.73|83.67|83.78|83.72|83.65|83.61|21120
1656316640000|2022-06-27 07:57:20|83.74|83.68|83.83|83.78|83.83|83.78|83.74|83.68|11571
1656316650000|2022-06-27 07:57:30|83.85|83.8|83.88|83.82|83.89|83.83|83.84|83.8|93038
1656316660000|2022-06-27 07:57:40|83.85|83.8|83.85|83.81|83.85|83.81|83.85|83.8|5
1656316670000|2022-06-27 07:57:50|83.88|83.82|83.85|83.81|83.88|83.82|83.85|83.81|2194
1656316680000|2022-06-27 07:58:00|83.84||83.85||83.85||83.84||0
1656316690000|2022-06-27 07:58:10|83.84|83.8|83.76|83.69|83.85|83.81|83.76|83.69|21886
1656316700000|2022-06-27 07:58:20||83.72||83.72||83.72||83.72|50000
1656316710000|2022-06-27 07:58:30|83.74|83.69|83.67|83.6|83.74|83.7|83.63|83.54|58401
1656316720000|2022-06-27 07:58:40|83.69|83.62|83.69|83.64|83.69|83.65|83.69|83.6|500
1656316730000|2022-06-27 07:58:50|83.71|83.65|83.8|83.74|83.8|83.76|83.71|83.65|11520
1656316740000|2022-06-27 07:59:00|83.79|83.75|83.78|83.74|83.8|83.76|83.78|83.71|50656
1656316750000|2022-06-27 07:59:10|83.77|83.73|83.78|83.73|83.78|83.73|83.77|83.73|0
1656316760000|2022-06-27 07:59:20|83.8|83.74|83.83|83.77|83.86|83.8|83.8|83.74|14869
1656316770000|2022-06-27 07:59:30|83.82|83.74|83.7|83.64|83.83|83.74|83.7|83.63|5467
1656316780000|2022-06-27 07:59:40|83.71|83.66|83.71|83.66|83.71|83.66|83.71|83.66|0
1656316790000|2022-06-27 07:59:50|83.7||83.71||83.71||83.7||0
1656316800000|2022-06-27 08:00:00|83.7|83.67|83.7|83.66|83.7|83.67|83.7|83.66|0
1656316810000|2022-06-27 08:00:10|83.73|83.67|83.77|83.72|83.79|83.73|83.73|83.67|2498
1656316820000|2022-06-27 08:00:20|83.76|83.7|83.74|83.68|83.76|83.7|83.72|83.68|6109
1656316830000|2022-06-27 08:00:30|83.77|83.69|83.8|83.73|83.8|83.73|83.74|83.68|4412
1656316840000|2022-06-27 08:00:40|83.78|83.72|83.76|83.7|83.78|83.72|83.74|83.67|0
1656316850000|2022-06-27 08:00:50|83.78|83.71|83.76|83.7|83.78|83.71|83.76|83.7|27428
1656316860000|2022-06-27 08:01:00|83.77|83.71|83.86|83.8|83.89|83.82|83.77|83.71|5656
1656316870000|2022-06-27 08:01:10|83.83|83.77|83.82|83.76|83.83|83.78|83.81|83.75|6229
1656316880000|2022-06-27 08:01:20|83.83|83.77|83.95|83.88|83.95|83.88|83.83|83.77|12382
1656316890000|2022-06-27 08:01:30|83.96|83.9|83.92|83.86|83.98|83.9|83.92|83.86|4694
1656316900000|2022-06-27 08:01:40|83.93|83.87|83.93|83.88|83.94|83.89|83.93|83.86|583
1656316910000|2022-06-27 08:01:50|83.94|83.89|84|83.95|84|83.95|83.94|83.88|5464
1656316920000|2022-06-27 08:02:00|84.01|83.96|84|83.94|84.05|83.98|83.96|83.93|17085
1656316930000|2022-06-27 08:02:10|83.99|83.93|84|83.94|84|83.94|83.98|83.93|0
1656316940000|2022-06-27 08:02:20|83.98||83.97||84||83.97||6156
1656316950000|2022-06-27 08:02:30|84|83.95|84|83.96|84|83.98|83.98|83.95|17636
1656316960000|2022-06-27 08:02:40||83.97||83.97||83.97||83.97|1550
1656316970000|2022-06-27 08:02:50|83.98|83.96|83.96|83.93|84|83.96|83.96|83.93|15722
1656316980000|2022-06-27 08:03:00|83.95|83.89|83.93|83.9|83.95|83.9|83.88|83.82|14118
1656316990000|2022-06-27 08:03:10|83.92|83.87|83.93|83.87|83.93|83.87|83.92|83.87|2988
1656317000000|2022-06-27 08:03:20||83.86||83.89||83.9||83.86|58
1656317010000|2022-06-27 08:03:30|83.92|83.87|83.93|83.87|83.93|83.87|83.92|83.87|17
1656317020000|2022-06-27 08:03:40|83.92|83.88|83.9|83.87|83.92|83.88|83.9|83.87|625
1656317030000|2022-06-27 08:03:50|83.92|83.88|83.95|83.88|83.96|83.91|83.9|83.87|2180
1656317040000|2022-06-27 08:04:00|83.96|83.87|83.92|83.87|83.96|83.88|83.91|83.87|20
1656317060000|2022-06-27 08:04:20|83.91|83.83|83.84|83.76|83.91|83.83|83.84|83.75|4397
1656317070000|2022-06-27 08:04:30|83.83|83.75|83.85|83.79|83.85|83.8|83.78|83.7|122026
1656317080000|2022-06-27 08:04:40|83.87|83.8|83.89|83.84|83.89|83.84|83.87|83.79|2112
1656317090000|2022-06-27 08:04:50|83.91|83.85|83.88|83.81|83.91|83.85|83.85|83.78|183896
1656317100000|2022-06-27 08:05:00|83.86|83.8|83.82|83.78|83.86|83.8|83.81|83.75|42454
1656317110000|2022-06-27 08:05:10|83.83|83.8|83.91|83.84|83.91|83.85|83.83|83.79|17580
1656317120000|2022-06-27 08:05:20|83.9|83.86|83.88|83.83|83.92|83.86|83.88|83.83|7390
1656317130000|2022-06-27 08:05:30|83.89|83.84|83.88|83.83|83.89|83.84|83.88|83.83|0
1656317140000|2022-06-27 08:05:40|83.87|83.8|83.74|83.7|83.87|83.8|83.74|83.69|17464
1656317150000|2022-06-27 08:05:50|83.76|83.71|83.79|83.72|83.79|83.74|83.74|83.71|3567
1656317160000|2022-06-27 08:06:00|83.77|83.71|83.79|83.71|83.79|83.73|83.75|83.7|279
1656317170000|2022-06-27 08:06:10|83.78|83.7|83.77|83.7|83.78|83.71|83.75|83.7|10000
1656317180000|2022-06-27 08:06:20|83.76|83.72|83.77|83.72|83.77|83.72|83.74|83.7|9031
1656317190000|2022-06-27 08:06:30||83.73||83.73||83.73||83.73|0
1656317200000|2022-06-27 08:06:40|83.76||83.76||83.76||83.76||270
1656317210000|2022-06-27 08:06:50|83.75|83.72|83.68|83.63|83.75|83.72|83.68|83.63|14400
1656317220000|2022-06-27 08:07:00|83.67|83.64|83.65|83.61|83.67|83.64|83.65|83.6|2525
1656317230000|2022-06-27 08:07:10|83.64|83.6|83.61|83.55|83.64|83.61|83.59|83.54|11026
1656317240000|2022-06-27 08:07:20|83.64|83.57|83.65|83.6|83.67|83.63|83.64|83.55|10346
1656317250000|2022-06-27 08:07:30|83.68|83.61|83.75|83.7|83.77|83.7|83.65|83.61|18221
1656317260000|2022-06-27 08:07:40|83.74|83.71|83.74|83.71|83.74|83.71|83.74|83.7|0
1656317280000|2022-06-27 08:08:00||83.7||83.71||83.71||83.7|2
1656317290000|2022-06-27 08:08:10|83.73||83.74||83.74||83.73||2112
1656317300000|2022-06-27 08:08:20|83.73|83.7|83.74|83.7|83.74|83.7|83.73|83.7|10415
1656317310000|2022-06-27 08:08:30|83.75|83.71|83.78|83.74|83.78|83.75|83.75|83.71|7094
1656317320000|2022-06-27 08:08:40|83.81|83.75|83.81|83.74|83.9|83.83|83.81|83.74|20841
1656317330000|2022-06-27 08:08:50|83.79|83.72|83.79|83.73|83.81|83.74|83.78|83.72|0
1656317340000|2022-06-27 08:09:00|83.78|83.7|83.73|83.7|83.78|83.7|83.72|83.7|26303
1656317350000|2022-06-27 08:09:10|83.72|83.66|83.77|83.69|83.77|83.71|83.69|83.64|20224
1656317360000|2022-06-27 08:09:20|83.75|83.67|83.78|83.72|83.81|83.74|83.73|83.66|2871
1656317370000|2022-06-27 08:09:30|83.77|83.7|83.75|83.68|83.77|83.72|83.75|83.68|15
1656317380000|2022-06-27 08:09:40|83.76|83.69|83.74|83.68|83.76|83.7|83.73|83.68|0
1656317390000|2022-06-27 08:09:50|83.75|83.69|83.76|83.69|83.77|83.69|83.75|83.69|0
1656317410000|2022-06-27 08:10:10|83.75|83.66|83.68|83.61|83.75|83.66|83.64|83.57|2792
1656317420000|2022-06-27 08:10:20|83.7|83.62|83.7|83.63|83.7|83.64|83.68|83.61|0
1656317430000|2022-06-27 08:10:30|83.69||83.69||83.69||83.69||0
1656317440000|2022-06-27 08:10:40|83.67|83.61|83.71|83.63|83.71|83.64|83.63|83.58|4623
1656317450000|2022-06-27 08:10:50|83.7|83.61|83.65|83.58|83.7|83.61|83.65|83.58|7975
1656317460000|2022-06-27 08:11:00|83.66|83.56|83.71|83.66|83.71|83.67|83.65|83.56|30116
1656317470000|2022-06-27 08:11:10|83.74|83.68|83.75|83.7|83.77|83.71|83.74|83.66|8838
1656317480000|2022-06-27 08:11:20|83.74|83.71|83.72|83.66|83.74|83.71|83.72|83.66|1097
1656317490000|2022-06-27 08:11:30|83.67|83.67|83.74|83.68|83.75|83.7|83.67|83.65|141830
1656317500000|2022-06-27 08:11:40||83.69||83.69||83.69||83.68|0
1656317510000|2022-06-27 08:11:50|83.73|83.68|83.74|83.68|83.74|83.68|83.73|83.68|0
1656317520000|2022-06-27 08:12:00|83.76|83.69|83.74|83.69|83.77|83.72|83.7|83.69|8410
1656317530000|2022-06-27 08:12:10|83.73|83.7|83.73|83.69|83.76|83.7|83.72|83.69|11404
1656317540000|2022-06-27 08:12:20|83.72||83.72||83.72||83.72||60
1656317550000|2022-06-27 08:12:30|83.73|83.7|83.83|83.75|83.83|83.78|83.73|83.7|17724
1656317560000|2022-06-27 08:12:40|83.82|83.74|83.79|83.74|83.82|83.74|83.78|83.74|593
1656317570000|2022-06-27 08:12:50|83.78|83.71|83.8|83.73|83.8|83.74|83.76|83.7|3997
1656317580000|2022-06-27 08:13:00|83.79|83.75|83.79|83.73|83.8|83.75|83.79|83.71|2126
1656317590000|2022-06-27 08:13:10|83.8|83.74|83.79|83.74|83.8|83.75|83.79|83.73|11265
1656317600000|2022-06-27 08:13:20||83.73||83.74||83.74||83.73|0
1656317640000|2022-06-27 08:14:00|83.78||83.78||83.78||83.78||852
1656317650000|2022-06-27 08:14:10|83.76|83.73|83.74|83.7|83.77|83.73|83.74|83.7|5815
1656317660000|2022-06-27 08:14:20|83.73|83.68|83.72|83.69|83.76|83.73|83.71|83.68|55795
1656317680000|2022-06-27 08:14:40|83.71|83.68|83.7|83.68|83.71|83.68|83.7|83.68|1328
1656317690000|2022-06-27 08:14:50|83.69|83.66|83.66|83.6|83.69|83.66|83.66|83.6|5237
1656317700000|2022-06-27 08:15:00|83.65|83.59|83.61|83.57|83.66|83.6|83.61|83.57|0
1656317710000|2022-06-27 08:15:10|83.63|83.58|83.66|83.62|83.66|83.62|83.63|83.58|3821
1656317720000|2022-06-27 08:15:20|83.69|83.63|83.66|83.62|83.7|83.64|83.66|83.62|5627
1656317730000|2022-06-27 08:15:30|83.68|83.63|83.73|83.7|83.73|83.7|83.68|83.63|2439
1656317740000|2022-06-27 08:15:40|83.72|83.67|83.73|83.68|83.73|83.68|83.72|83.67|1096
1656317750000|2022-06-27 08:15:50|83.74|83.69|83.82|83.75|83.83|83.77|83.73|83.68|29830
1656317760000|2022-06-27 08:16:00|83.81|83.73|83.81|83.74|83.81|83.77|83.79|83.72|0
1656317770000|2022-06-27 08:16:10||83.75||83.76||83.76||83.74|0
1656317780000|2022-06-27 08:16:20|83.8|83.75|83.81|83.75|83.81|83.76|83.8|83.75|598
1656317790000|2022-06-27 08:16:30|83.8|83.76|83.81|83.76|83.83|83.8|83.78|83.76|10167
1656317800000|2022-06-27 08:16:40|83.79||83.81||83.81||83.79||59
1656317820000|2022-06-27 08:17:00|83.82|83.77|83.85|83.82|83.85|83.82|83.8|83.77|3949
1656317830000|2022-06-27 08:17:10|83.84|83.8|83.85|83.8|83.85|83.83|83.84|83.8|4366
1656317840000|2022-06-27 08:17:20|83.84|83.81|83.85|83.8|83.85|83.81|83.83|83.8|551
1656317850000|2022-06-27 08:17:30||83.81||83.8||83.81||83.8|532
1656317860000|2022-06-27 08:17:40||83.81||83.8||83.81||83.8|1691
1656317870000|2022-06-27 08:17:50|83.82|83.79|83.82|83.76|83.84|83.79|83.79|83.74|7660
1656317880000|2022-06-27 08:18:00|83.83|83.78|83.83|83.78|83.83|83.78|83.83|83.78|0
1656317890000|2022-06-27 08:18:10|83.82|83.76|83.83|83.78|83.83|83.78|83.81|83.75|0
1656317900000|2022-06-27 08:18:20||83.8||83.8||83.8||83.8|0
1656317910000|2022-06-27 08:18:30|83.85|83.81|83.85|83.82|83.85|83.82|83.85|83.8|1343
1656317920000|2022-06-27 08:18:40|83.87|83.83|83.93|83.86|83.94|83.88|83.87|83.83|15287
1656317930000|2022-06-27 08:18:50|83.9|83.85|83.86|83.8|83.9|83.85|83.85|83.8|370
1656317950000|2022-06-27 08:19:10|83.84|83.78|83.84|83.78|83.84|83.78|83.84|83.78|178
1656317970000|2022-06-27 08:19:30|||||||||676
1656317980000|2022-06-27 08:19:40|83.85|83.76|83.85|83.83|83.85|83.83|83.85|83.76|544
1656317990000|2022-06-27 08:19:50|83.84|83.82|83.83|83.76|83.84|83.82|83.83|83.76|1538
1656318000000|2022-06-27 08:20:00|83.84|83.77|83.85|83.8|83.85|83.8|83.84|83.77|0
1656318010000|2022-06-27 08:20:10|83.83|83.78|83.83|83.77|83.83|83.8|83.83|83.77|0
1656318020000|2022-06-27 08:20:20|83.81|83.76|83.76|83.71|83.81|83.76|83.76|83.71|223
1656318030000|2022-06-27 08:20:30|83.75|83.7|83.76|83.7|83.76|83.71|83.72|83.68|2987
1656318040000|2022-06-27 08:20:40|83.75|83.68|83.73|83.68|83.75|83.68|83.72|83.68|1937
1656318050000|2022-06-27 08:20:50|83.71||83.71||83.71||83.71||342
1656318060000|2022-06-27 08:21:00|83.7|83.67|83.69|83.64|83.7|83.68|83.67|83.64|12122
1656318070000|2022-06-27 08:21:10|83.7||83.69||83.71||83.69||0
1656318090000|2022-06-27 08:21:30|83.68|83.63|83.61|83.57|83.68|83.63|83.61|83.57|4111
1656318100000|2022-06-27 08:21:40|83.6||83.6||83.6||83.6||120
1656318120000|2022-06-27 08:22:00|83.58|83.55|83.58|83.54|83.6|83.55|83.58|83.54|2711
1656318130000|2022-06-27 08:22:10|83.59||83.58||83.59||83.58||0
1656318160000|2022-06-27 08:22:40|83.57||83.57||83.57||83.57||4
1656318170000|2022-06-27 08:22:50|83.56||83.56||83.56||83.56||0
1656318180000|2022-06-27 08:23:00|83.55|83.52|83.55|83.5|83.55|83.52|83.54|83.5|2660
1656318190000|2022-06-27 08:23:10|83.54|83.49|83.48|83.42|83.54|83.49|83.48|83.41|10000
1656318200000|2022-06-27 08:23:20|83.49|83.44|83.51|83.45|83.51|83.46|83.49|83.44|0
1656318210000|2022-06-27 08:23:30|83.5|83.44|83.56|83.51|83.56|83.51|83.45|83.41|9605
1656318220000|2022-06-27 08:23:40|83.55||83.56||83.56||83.55||1175
1656318240000|2022-06-27 08:24:00||83.52||83.52||83.52||83.51|22
1656318250000|2022-06-27 08:24:10|83.55|83.51|83.54|83.51|83.56|83.51|83.54|83.51|3802
1656318260000|2022-06-27 08:24:20|83.53|83.5|83.54|83.48|83.54|83.5|83.51|83.46|3095
1656318270000|2022-06-27 08:24:30|83.52|83.49|83.54|83.48|83.54|83.49|83.52|83.47|0
1656318280000|2022-06-27 08:24:40|83.55|83.49|83.64|83.58|83.68|83.6|83.55|83.49|14818
1656318290000|2022-06-27 08:24:50|83.62|83.57|83.62|83.56|83.62|83.57|83.62|83.56|0
1656318300000|2022-06-27 08:25:00|83.63|83.57|83.63|83.57|83.63|83.57|83.63|83.56|0
1656318310000|2022-06-27 08:25:10|83.62|83.56|83.65|83.57|83.66|83.58|83.62|83.56|5
1656318320000|2022-06-27 08:25:20||83.59||83.59||83.59||83.59|0
1656318340000|2022-06-27 08:25:40||83.6||83.59||83.6||83.59|0
1656318360000|2022-06-27 08:26:00|83.67|83.6|83.67|83.63|83.67|83.63|83.67|83.6|0
1656318370000|2022-06-27 08:26:10|83.68|83.64|83.64|83.58|83.68|83.64|83.64|83.57|9028
1656318380000|2022-06-27 08:26:20|83.63|83.56|83.62|83.56|83.63|83.56|83.61|83.56|0
1656318390000|2022-06-27 08:26:30|||||||||11
1656318430000|2022-06-27 08:27:10|83.61|83.54|83.55|83.5|83.61|83.54|83.53|83.5|56511
1656318440000|2022-06-27 08:27:20|||||||||994
1656318450000|2022-06-27 08:27:30|83.54|83.47|83.47|83.41|83.54|83.47|83.45|83.39|33227
1656318460000|2022-06-27 08:27:40|83.45|83.4|83.42|83.37|83.45|83.4|83.42|83.36|15
1656318470000|2022-06-27 08:27:50|83.41|83.36|83.41|83.36|83.42|83.36|83.4|83.36|0
1656318490000|2022-06-27 08:28:10|||||||||5000
1656318500000|2022-06-27 08:28:20|83.42|83.37|83.5|83.42|83.52|83.45|83.4|83.37|18413
1656318510000|2022-06-27 08:28:30|83.51|83.44|83.51|83.46|83.51|83.46|83.51|83.44|0
1656318520000|2022-06-27 08:28:40|83.5|83.44|83.48|83.41|83.5|83.46|83.44|83.38|3513
1656318530000|2022-06-27 08:28:50|83.46|83.4|83.46|83.41|83.48|83.41|83.46|83.4|0
1656318540000|2022-06-27 08:29:00|83.45|83.4|83.45|83.4|83.45|83.4|83.45|83.4|0
1656318550000|2022-06-27 08:29:10|83.48|83.41|83.47|83.41|83.48|83.43|83.47|83.41|1965
1656318560000|2022-06-27 08:29:20|83.46||83.46||83.46||83.46||0
1656318570000|2022-06-27 08:29:30|83.45|83.42|83.45|83.41|83.46|83.43|83.45|83.41|918
1656318580000|2022-06-27 08:29:40||83.4||83.4||83.4||83.4|0
1656318590000|2022-06-27 08:29:50||83.41||83.4||83.42||83.4|3000
1656318600000|2022-06-27 08:30:00|83.44|83.38|83.44|83.39|83.44|83.39|83.39|83.36|63595
1656318610000|2022-06-27 08:30:10|83.46|83.4|83.45|83.42|83.46|83.42|83.45|83.4|2578
1656318620000|2022-06-27 08:30:20|83.49|83.43|83.44|83.38|83.51|83.45|83.42|83.36|87
1656318630000|2022-06-27 08:30:30|83.42|83.37|83.42|83.37|83.42|83.37|83.42|83.37|5
1656318640000|2022-06-27 08:30:40|83.44|83.38|83.45|83.39|83.45|83.4|83.42|83.38|4141
1656318650000|2022-06-27 08:30:50|83.44|83.38|83.44|83.38|83.44|83.38|83.43|83.37|2373
1656318660000|2022-06-27 08:31:00|83.43|83.36|83.4|83.33|83.43|83.37|83.37|83.33|3248
1656318670000|2022-06-27 08:31:10|83.38||83.38||83.38||83.38||0
1656318680000|2022-06-27 08:31:20|83.36||83.38||83.38||83.36||0
1656318690000|2022-06-27 08:31:30|83.39|83.34|83.39|83.35|83.39|83.35|83.38|83.34|4
1656318700000|2022-06-27 08:31:40|83.43|83.36|83.39|83.33|83.43|83.38|83.39|83.33|1322
1656318720000|2022-06-27 08:32:00|83.41|83.35|83.4|83.33|83.42|83.35|83.4|83.33|9842
1656318730000|2022-06-27 08:32:10|83.41|83.35|83.43|83.37|83.43|83.37|83.41|83.35|200
1656318740000|2022-06-27 08:32:20|83.42||83.43||83.43||83.42||10
1656318750000|2022-06-27 08:32:30||83.39||83.39||83.39||83.39|17
1656318760000|2022-06-27 08:32:40|83.42|83.37|83.42|83.37|83.42|83.37|83.42|83.37|0
1656318770000|2022-06-27 08:32:50|83.41|83.35|83.43|83.39|83.43|83.39|83.4|83.35|0
1656318780000|2022-06-27 08:33:00|83.45|83.4|83.5|83.46|83.5|83.46|83.45|83.4|16026
1656318790000|2022-06-27 08:33:10|83.49|83.44|83.41|83.36|83.49|83.45|83.4|83.33|12105
1656318800000|2022-06-27 08:33:20||83.34||83.34||83.37||83.34|0
1656318810000|2022-06-27 08:33:30|83.39|83.33|83.39|83.34|83.39|83.34|83.39|83.33|0
1656318820000|2022-06-27 08:33:40|83.41|83.35|83.41|83.35|83.41|83.38|83.41|83.35|1365
1656318830000|2022-06-27 08:33:50|83.4|83.36|83.48|83.43|83.5|83.43|83.4|83.36|17843
1656318840000|2022-06-27 08:34:00||83.42||83.44||83.44||83.42|0
1656318850000|2022-06-27 08:34:10|83.51|83.46|83.51|83.44|83.51|83.46|83.48|83.42|2146
1656318860000|2022-06-27 08:34:20|83.5|83.43|83.49|83.44|83.5|83.44|83.47|83.42|0
1656318890000|2022-06-27 08:34:50|83.47|83.42|83.39|83.34|83.47|83.42|83.39|83.33|5668
1656318900000|2022-06-27 08:35:00|83.38|83.33|83.38|83.33|83.38|83.34|83.38|83.33|298
1656318910000|2022-06-27 08:35:10|83.37||83.37||83.37||83.37||59
1656318920000|2022-06-27 08:35:20|83.36|83.32|83.36|83.32|83.36|83.32|83.36|83.32|2517
1656318930000|2022-06-27 08:35:30|83.35||83.35||83.35||83.35||0
1656318940000|2022-06-27 08:35:40|83.37|83.31|83.36|83.3|83.38|83.31|83.34|83.3|1224
1656318950000|2022-06-27 08:35:50|83.34|83.31|83.38|83.32|83.38|83.33|83.34|83.31|0
1656318960000|2022-06-27 08:36:00|83.39|83.33|83.44|83.4|83.46|83.41|83.39|83.33|8281
1656318970000|2022-06-27 08:36:10|83.45|83.41|83.46|83.41|83.46|83.41|83.45|83.41|157
1656318990000|2022-06-27 08:36:30|83.47|83.42|83.5|83.43|83.5|83.44|83.47|83.42|0
1656319000000|2022-06-27 08:36:40|83.51|83.45|83.47|83.42|83.52|83.45|83.44|83.42|994
1656319010000|2022-06-27 08:36:50|83.49|83.43|83.5|83.44|83.5|83.44|83.49|83.43|544
1656319030000|2022-06-27 08:37:10|83.49||83.49||83.49||83.49||20
1656319040000|2022-06-27 08:37:20|||||||||1182
1656319050000|2022-06-27 08:37:30|||||||||800
1656319060000|2022-06-27 08:37:40|83.5|83.45|83.57|83.51|83.59|83.53|83.5|83.45|48412
1656319070000|2022-06-27 08:37:50|83.56|83.52|83.6|83.56|83.6|83.56|83.56|83.52|0
1656319080000|2022-06-27 08:38:00||83.57||83.57||83.57||83.57|0
1656319090000|2022-06-27 08:38:10|83.59|83.55|83.55|83.5|83.59|83.55|83.52|83.48|23814
1656319100000|2022-06-27 08:38:20|83.57|83.51|83.57|83.5|83.57|83.51|83.55|83.5|0
1656319110000|2022-06-27 08:38:30|83.55|83.51|83.57|83.51|83.57|83.52|83.55|83.51|30
1656319120000|2022-06-27 08:38:40||83.52||83.53||83.53||83.51|1231
1656319130000|2022-06-27 08:38:50|83.55|83.52|83.6|83.57|83.6|83.57|83.54|83.48|34891
1656319140000|2022-06-27 08:39:00|83.64|83.58|83.73|83.68|83.75|83.68|83.6|83.58|8481
1656319150000|2022-06-27 08:39:10|83.75|83.69|83.72|83.68|83.75|83.69|83.71|83.68|0
1656319160000|2022-06-27 08:39:20|83.71|83.66|83.64|83.58|83.73|83.7|83.6|83.55|6401
1656319170000|2022-06-27 08:39:30|83.62|83.57|83.62|83.57|83.64|83.58|83.62|83.56|25
1656319180000|2022-06-27 08:39:40|83.61|83.56|83.6|83.54|83.61|83.56|83.6|83.54|0
1656319190000|2022-06-27 08:39:50|83.58|83.52|83.57|83.5|83.58|83.52|83.56|83.49|6
1656319200000|2022-06-27 08:40:00|83.56|83.52|83.53|83.47|83.56|83.52|83.53|83.46|0
1656319210000|2022-06-27 08:40:10|83.52|83.45|83.5|83.44|83.52|83.45|83.48|83.42|0
1656319220000|2022-06-27 08:40:20|83.49|83.43|83.47|83.4|83.5|83.43|83.47|83.4|0
1656319230000|2022-06-27 08:40:30|83.46|83.41|83.45|83.41|83.47|83.41|83.45|83.4|2
1656319240000|2022-06-27 08:40:40|83.44|83.4|83.43|83.4|83.45|83.4|83.43|83.4|12610
1656319250000|2022-06-27 08:40:50|83.45|83.42|83.6|83.53|83.6|83.53|83.45|83.42|2604
1656319260000|2022-06-27 08:41:00|83.59||83.6||83.6||83.59||0
1656319270000|2022-06-27 08:41:10|83.59||83.59||83.59||83.59||7
1656319280000|2022-06-27 08:41:20||83.55||83.55||83.55||83.55|0
1656319290000|2022-06-27 08:41:30|83.58|83.53|83.57|83.53|83.58|83.55|83.57|83.53|0
1656319300000|2022-06-27 08:41:40|83.59|83.54|83.59|83.55|83.59|83.55|83.59|83.54|0
1656319310000|2022-06-27 08:41:50|83.58|83.54|83.59|83.54|83.59|83.54|83.58|83.54|837
1656319320000|2022-06-27 08:42:00||83.56||83.54||83.56||83.54|3
1656319330000|2022-06-27 08:42:10|||||||||500
1656319340000|2022-06-27 08:42:20|||||||||2368
1656319350000|2022-06-27 08:42:30|83.62|83.56|83.68|83.63|83.7|83.63|83.62|83.56|5028
1656319360000|2022-06-27 08:42:40|83.67|83.61|83.67|83.61|83.69|83.62|83.66|83.61|3189
1656319370000|2022-06-27 08:42:50||83.62||83.61||83.62||83.61|5
1656319380000|2022-06-27 08:43:00||83.62||83.63||83.63||83.61|0
1656319390000|2022-06-27 08:43:10||83.62||83.62||83.62||83.62|5000
1656319420000|2022-06-27 08:43:40|83.66||83.67||83.67||83.66||3661
1656319430000|2022-06-27 08:43:50||83.63||83.62||83.63||83.62|0
1656319440000|2022-06-27 08:44:00|83.66|83.61|83.64|83.58|83.66|83.61|83.62|83.56|16673
1656319450000|2022-06-27 08:44:10||83.57||83.59||83.6||83.57|0
1656319460000|2022-06-27 08:44:20||83.6||83.58||83.6||83.58|0
1656319470000|2022-06-27 08:44:30|83.63|83.59|83.61|83.56|83.63|83.61|83.59|83.56|18049
1656319480000|2022-06-27 08:44:40|83.59|83.57|83.61|83.56|83.61|83.57|83.59|83.56|0
1656319490000|2022-06-27 08:44:50|83.6|83.57|83.61|83.56|83.61|83.57|83.6|83.54|41
1656319500000|2022-06-27 08:45:00||83.55||83.55||83.56||83.55|425
1656319510000|2022-06-27 08:45:10|83.6|83.58|83.6|83.55|83.6|83.58|83.6|83.55|6
1656319520000|2022-06-27 08:45:20|83.59|83.54|83.56|83.54|83.59|83.54|83.56|83.54|7119
1656319530000|2022-06-27 08:45:30|83.55|83.51|83.5|83.44|83.55|83.51|83.48|83.44|374
1656319540000|2022-06-27 08:45:40|83.49|83.45|83.5|83.46|83.5|83.46|83.49|83.44|0
1656319550000|2022-06-27 08:45:50||83.45||83.44||83.45||83.44|29
1656319560000|2022-06-27 08:46:00|83.51|83.45|83.46|83.41|83.51|83.45|83.46|83.41|1000
1656319570000|2022-06-27 08:46:10|83.45|83.4|83.41|83.37|83.45|83.4|83.4|83.37|4086
1656319580000|2022-06-27 08:46:20|83.39|83.34|83.39|83.33|83.39|83.34|83.39|83.32|2718
1656319590000|2022-06-27 08:46:30|83.41|83.34|83.39|83.35|83.42|83.37|83.39|83.34|0
1656319610000|2022-06-27 08:46:50|83.43|83.37|83.42|83.37|83.43|83.38|83.42|83.37|2980
1656319620000|2022-06-27 08:47:00|83.44|83.38|83.46|83.4|83.46|83.4|83.43|83.38|2
1656319630000|2022-06-27 08:47:10|83.45|83.38|83.46|83.41|83.46|83.41|83.45|83.38|2
1656319640000|2022-06-27 08:47:20|83.47|83.4|83.54|83.5|83.54|83.5|83.47|83.4|1242
1656319650000|2022-06-27 08:47:30|83.53|83.48|83.5|83.44|83.54|83.5|83.5|83.44|1690
1656319660000|2022-06-27 08:47:40||83.45||83.44||83.45||83.44|4
1656319670000|2022-06-27 08:47:50|83.52|83.45|83.58|83.53|83.61|83.54|83.52|83.45|11293
1656319680000|2022-06-27 08:48:00|83.57|83.5|83.56|83.51|83.58|83.51|83.56|83.5|2997
1656319690000|2022-06-27 08:48:10|83.55|83.5|83.57|83.51|83.57|83.51|83.55|83.5|11411
1656319730000|2022-06-27 08:48:50|83.56|83.49|83.56|83.5|83.56|83.52|83.55|83.48|13116
1656319740000|2022-06-27 08:49:00|83.55|83.49|83.49|83.44|83.55|83.49|83.49|83.44|2338
1656319750000|2022-06-27 08:49:10|83.48|83.43|83.47|83.42|83.49|83.45|83.47|83.4|3547
1656319760000|2022-06-27 08:49:20|83.46|83.41|83.45|83.4|83.46|83.41|83.45|83.4|38
1656319770000|2022-06-27 08:49:30|83.44||83.44||83.44||83.44||0
1656319780000|2022-06-27 08:49:40|83.43||83.42||83.43||83.42||31
1656319790000|2022-06-27 08:49:50|83.44||83.44||83.44||83.44||1458
1656319800000|2022-06-27 08:50:00|83.47|83.41|83.46|83.42|83.5|83.45|83.46|83.41|3003
1656319810000|2022-06-27 08:50:10|83.45|83.4|83.45|83.41|83.46|83.41|83.44|83.4|118
1656319820000|2022-06-27 08:50:20|83.46|83.42|83.46|83.41|83.46|83.42|83.46|83.41|1396
1656319830000|2022-06-27 08:50:30|83.47|83.43|83.4|83.36|83.5|83.43|83.4|83.36|76044
1656319840000|2022-06-27 08:50:40|83.42|83.37|83.42|83.37|83.45|83.41|83.38|83.36|6156
1656319850000|2022-06-27 08:50:50|83.43|83.38|83.42|83.38|83.44|83.38|83.42|83.38|13100
1656319860000|2022-06-27 08:51:00|83.39|83.35|83.36|83.31|83.39|83.35|83.36|83.31|1226
1656319870000|2022-06-27 08:51:10|83.34|83.32|83.42|83.35|83.42|83.35|83.34|83.3|2637
1656319880000|2022-06-27 08:51:20|83.43|83.36|83.44|83.39|83.44|83.39|83.41|83.35|0
1656319890000|2022-06-27 08:51:30|83.43|83.38|83.42|83.38|83.44|83.38|83.42|83.38|0
1656319900000|2022-06-27 08:51:40|83.43|83.39|83.48|83.43|83.5|83.44|83.43|83.39|11220
1656319910000|2022-06-27 08:51:50|83.47|83.44|83.51|83.46|83.51|83.47|83.47|83.44|460
1656319920000|2022-06-27 08:52:00|83.5|83.45|83.5|83.44|83.51|83.45|83.49|83.44|41
1656319930000|2022-06-27 08:52:10|83.49|83.45|83.51|83.47|83.51|83.47|83.48|83.44|1165
1656319940000|2022-06-27 08:52:20|83.52|83.48|83.58|83.53|83.59|83.53|83.51|83.48|17731
1656319950000|2022-06-27 08:52:30|||||||||28556
1656319960000|2022-06-27 08:52:40|83.6|83.54|83.6|83.54|83.6|83.54|83.59|83.54|25
1656319970000|2022-06-27 08:52:50||83.55||83.55||83.55||83.55|0
1656319990000|2022-06-27 08:53:10|83.59|83.54|83.59|83.54|83.59|83.54|83.59|83.54|2637
1656320010000|2022-06-27 08:53:30|83.57|83.51|83.56|83.5|83.59|83.53|83.53|83.5|14179
1656320020000|2022-06-27 08:53:40|83.52|83.48|83.5|83.44|83.52|83.48|83.5|83.44|2485
1656320030000|2022-06-27 08:53:50|83.49|83.47|83.45|83.4|83.49|83.47|83.45|83.4|3629
1656320040000|2022-06-27 08:54:00|83.46|83.41|83.43|83.38|83.46|83.41|83.43|83.38|0
1656320050000|2022-06-27 08:54:10|83.41|83.37|83.38|83.32|83.41|83.37|83.38|83.31|0
1656320060000|2022-06-27 08:54:20|83.36|83.31|83.37|83.31|83.38|83.32|83.36|83.3|5957
1656320070000|2022-06-27 08:54:30|83.36|83.3|83.36|83.31|83.37|83.31|83.36|83.3|0
1656320080000|2022-06-27 08:54:40|83.35|83.3|83.33|83.27|83.35|83.3|83.29|83.24|93404
1656320090000|2022-06-27 08:54:50|83.32|83.26|83.31|83.26|83.32|83.26|83.3|83.26|10184
1656320100000|2022-06-27 08:55:00|83.29|83.24|83.3|83.24|83.31|83.26|83.26|83.21|7778
1656320110000|2022-06-27 08:55:10||83.25||83.23||83.25||83.23|0
1656320120000|2022-06-27 08:55:20|83.31|83.25|83.39|83.31|83.39|83.32|83.31|83.24|1179
1656320130000|2022-06-27 08:55:30|83.4|83.32|83.4|83.34|83.4|83.34|83.4|83.32|0
1656320140000|2022-06-27 08:55:40|83.41|83.35|83.41|83.37|83.42|83.37|83.41|83.35|0
1656320150000|2022-06-27 08:55:50|83.4|83.34|83.38|83.32|83.4|83.34|83.38|83.31|14
1656320170000|2022-06-27 08:56:10|83.37|83.33|83.34|83.3|83.38|83.33|83.34|83.3|1249
1656320180000|2022-06-27 08:56:20|||||||||3301
1656320190000|2022-06-27 08:56:30|83.32|83.28|83.34|83.29|83.34|83.29|83.32|83.28|2018
1656320200000|2022-06-27 08:56:40||83.3||83.29||83.3||83.29|0
1656320210000|2022-06-27 08:56:50|83.36|83.3|83.42|83.36|83.42|83.36|83.36|83.3|9201
1656320220000|2022-06-27 08:57:00|83.45|83.37|83.46|83.4|83.47|83.4|83.45|83.37|8192
1656320230000|2022-06-27 08:57:10|83.45|83.39|83.45|83.39|83.46|83.39|83.43|83.36|6644
1656320240000|2022-06-27 08:57:20|83.44|83.4|83.44|83.39|83.45|83.4|83.43|83.38|7384
1656320250000|2022-06-27 08:57:30|||||||||2
1656320260000|2022-06-27 08:57:40|83.47|83.4|83.45|83.4|83.48|83.42|83.45|83.4|16463
1656320270000|2022-06-27 08:57:50|83.44|83.39|83.43|83.39|83.45|83.4|83.42|83.39|4328
1656320280000|2022-06-27 08:58:00|83.42||83.42||83.42||83.42||0
1656320290000|2022-06-27 08:58:10|83.43|83.4|83.48|83.44|83.48|83.44|83.43|83.39|2987
1656320310000|2022-06-27 08:58:30|||||||||117
1656320320000|2022-06-27 08:58:40|83.5|83.47|83.48|83.44|83.5|83.47|83.48|83.44|7267
1656320330000|2022-06-27 08:58:50|83.47||83.47||83.47||83.47||3603
1656320340000|2022-06-27 08:59:00|||||||||2
1656320360000|2022-06-27 08:59:20|83.46|83.41|83.48|83.44|83.48|83.44|83.45|83.41|3022
1656320390000|2022-06-27 08:59:50|83.5|83.45|83.59|83.53|83.6|83.53|83.5|83.45|19056
1656320400000|2022-06-27 09:00:00|83.58|83.52|83.52|83.48|83.58|83.53|83.52|83.48|77978
1656320410000|2022-06-27 09:00:10|83.53|83.49|83.58|83.52|83.58|83.52|83.52|83.48|517
1656320420000|2022-06-27 09:00:20|83.57|83.51|83.58|83.52|83.58|83.52|83.57|83.51|52
1656320430000|2022-06-27 09:00:30|83.6|83.53|83.6|83.54|83.6|83.57|83.58|83.53|3565
1656320440000|2022-06-27 09:00:40||83.56||83.57||83.57||83.56|0
1656320450000|2022-06-27 09:00:50|83.63|83.56|83.64|83.59|83.66|83.6|83.63|83.56|1570
1656320460000|2022-06-27 09:01:00|83.63|83.58|83.63|83.57|83.63|83.58|83.62|83.57|81
1656320470000|2022-06-27 09:01:10|83.64|83.59|83.67|83.62|83.67|83.62|83.64|83.59|1770
1656320490000|2022-06-27 09:01:30|83.66|83.61|83.64|83.61|83.66|83.61|83.64|83.59|5137
1656320500000|2022-06-27 09:01:40|83.67|83.59|83.68|83.62|83.69|83.64|83.67|83.59|3823
1656320510000|2022-06-27 09:01:50|83.69|83.63|83.69|83.63|83.69|83.63|83.69|83.63|3884
1656320520000|2022-06-27 09:02:00||83.64||83.65||83.65||83.64|324
1656320530000|2022-06-27 09:02:10|||||||||286
1656320550000|2022-06-27 09:02:30|||||||||1285
1656320560000|2022-06-27 09:02:40|||||||||1200
1656320580000|2022-06-27 09:03:00|||||||||506
1656320590000|2022-06-27 09:03:10|||||||||92
1656320600000|2022-06-27 09:03:20|83.68||83.68||83.68||83.68||48
1656320640000|2022-06-27 09:04:00|||||||||4339
1656320650000|2022-06-27 09:04:10|83.67|83.64|83.68|83.65|83.68|83.65|83.67|83.64|3164
1656320660000|2022-06-27 09:04:20|83.67|83.64|83.61|83.56|83.67|83.64|83.61|83.55|2476
1656320670000|2022-06-27 09:04:30|83.62|83.6|83.59|83.54|83.63|83.6|83.59|83.54|1730
1656320680000|2022-06-27 09:04:40|83.58|83.53|83.54|83.49|83.59|83.53|83.52|83.49|43015
1656320690000|2022-06-27 09:04:50|83.53||83.54||83.54||83.52||769
1656320700000|2022-06-27 09:05:00|83.53|83.47|83.45|83.4|83.53|83.47|83.42|83.35|96880
1656320710000|2022-06-27 09:05:10|83.46|83.39|83.43|83.39|83.46|83.39|83.43|83.39|4537
1656320720000|2022-06-27 09:05:20|83.45|83.4|83.45|83.4|83.46|83.4|83.44|83.4|0
1656320750000|2022-06-27 09:05:50|83.46||83.46||83.46||83.46||0
1656320760000|2022-06-27 09:06:00||83.42||83.4||83.42||83.4|189
1656320770000|2022-06-27 09:06:10|||||||||333
1656320780000|2022-06-27 09:06:20|83.47|83.41|83.56|83.53|83.57|83.54|83.47|83.41|33955
1656320790000|2022-06-27 09:06:30|83.54|83.5|83.54|83.5|83.54|83.5|83.54|83.47|1122
1656320810000|2022-06-27 09:06:50|83.56||83.53||83.56||83.53||0
1656320820000|2022-06-27 09:07:00|83.52|83.47|83.54|83.48|83.56|83.51|83.52|83.45|8739
1656320830000|2022-06-27 09:07:10|||||||||56
1656320840000|2022-06-27 09:07:20|83.53|83.47|83.46|83.4|83.53|83.47|83.44|83.4|2666
1656320850000|2022-06-27 09:07:30|83.44||83.44||83.46||83.44||0
1656320860000|2022-06-27 09:07:40|83.41|83.37|83.37|83.33|83.41|83.37|83.36|83.32|334
1656320870000|2022-06-27 09:07:50|83.36||83.36||83.36||83.36||887
1656320880000|2022-06-27 09:08:00|83.35|83.31|83.35|83.3|83.38|83.33|83.34|83.3|1993
1656320890000|2022-06-27 09:08:10|83.37|83.31|83.37|83.3|83.37|83.32|83.37|83.3|121
1656320900000|2022-06-27 09:08:20|83.38|83.31|83.48|83.42|83.48|83.42|83.37|83.3|5961
1656320910000|2022-06-27 09:08:30|83.49|83.43|83.47|83.41|83.51|83.45|83.47|83.41|0
1656320920000|2022-06-27 09:08:40||83.43||83.41||83.43||83.41|0
1656320930000|2022-06-27 09:08:50||83.43||83.41||83.43||83.4|0
1656320940000|2022-06-27 09:09:00|83.46|83.4|83.46|83.41|83.46|83.41|83.46|83.4|5129
1656320950000|2022-06-27 09:09:10|83.45|83.42|83.45|83.42|83.46|83.44|83.45|83.4|4718
1656320960000|2022-06-27 09:09:20|83.44|83.41|83.4|83.34|83.44|83.41|83.39|83.32|37
1656320970000|2022-06-27 09:09:30|83.42|83.35|83.47|83.41|83.47|83.41|83.4|83.35|7166
1656320980000|2022-06-27 09:09:40|83.46|83.42|83.43|83.36|83.46|83.42|83.42|83.35|8096
1656320990000|2022-06-27 09:09:50|83.42|83.35|83.41|83.34|83.42|83.35|83.41|83.34|0
1656321000000|2022-06-27 09:10:00||83.35||83.34||83.35||83.34|11131
1656321010000|2022-06-27 09:10:10|83.43|83.36|83.46|83.39|83.46|83.39|83.43|83.35|9
1656321020000|2022-06-27 09:10:20|83.45|83.37|83.43|83.37|83.45|83.37|83.43|83.36|10
1656321030000|2022-06-27 09:10:30|83.44|83.38|83.45|83.38|83.46|83.4|83.44|83.38|0
1656321040000|2022-06-27 09:10:40||83.4||83.4||83.4||83.4|0
1656321050000|2022-06-27 09:10:50|||||||||1259
1656321060000|2022-06-27 09:11:00||83.38||83.38||83.4||83.38|55
1656321070000|2022-06-27 09:11:10|83.44||83.44||83.45||83.44||214
1656321080000|2022-06-27 09:11:20|83.45||83.44||83.45||83.44||0
1656321090000|2022-06-27 09:11:30|83.43|83.37|83.44|83.39|83.44|83.39|83.42|83.37|0
1656321100000|2022-06-27 09:11:40|83.47|83.4|83.49|83.43|83.49|83.43|83.47|83.4|9016
1656321110000|2022-06-27 09:11:50|83.48|83.42|83.48|83.41|83.48|83.42|83.47|83.41|0
1656321120000|2022-06-27 09:12:00|83.46|83.42|83.48|83.45|83.48|83.45|83.46|83.41|1133
1656321130000|2022-06-27 09:12:10|83.51|83.48|83.5|83.45|83.53|83.48|83.5|83.45|1605
1656321140000|2022-06-27 09:12:20|83.51|83.46|83.49|83.44|83.51|83.46|83.49|83.44|4204
1656321150000|2022-06-27 09:12:30|83.5|83.45|83.53|83.5|83.53|83.5|83.5|83.44|4828
1656321160000|2022-06-27 09:12:40|83.56|83.51|83.55|83.5|83.59|83.53|83.53|83.5|26625
1656321170000|2022-06-27 09:12:50|83.54|83.51|83.54|83.5|83.54|83.53|83.54|83.5|3575
1656321180000|2022-06-27 09:13:00|83.53|83.49|83.53|83.47|83.53|83.49|83.47|83.42|32733
1656321190000|2022-06-27 09:13:10|83.54|83.51|83.54|83.51|83.54|83.51|83.54|83.51|38
1656321200000|2022-06-27 09:13:20|83.55|83.52|83.55|83.52|83.55|83.52|83.55|83.51|763
1656321210000|2022-06-27 09:13:30|83.58|83.51|83.59|83.54|83.6|83.55|83.58|83.51|129
1656321220000|2022-06-27 09:13:40|83.53|83.53|83.59|83.56|83.59|83.56|83.53|83.51|35624
1656321230000|2022-06-27 09:13:50|83.58|83.55|83.58|83.54|83.58|83.55|83.58|83.54|0
1656321240000|2022-06-27 09:14:00|||||||||222
1656321250000|2022-06-27 09:14:10|83.56|83.51|83.54|83.51|83.56|83.51|83.54|83.51|180
1656321270000|2022-06-27 09:14:30|83.55|83.5|83.53|83.5|83.56|83.5|83.53|83.5|34
1656321280000|2022-06-27 09:14:40|83.52|83.47|83.46|83.4|83.52|83.47|83.46|83.4|5371
1656321290000|2022-06-27 09:14:50|83.44||83.44||83.44||83.44||586
1656321300000|2022-06-27 09:15:00|||||||||563
1656321310000|2022-06-27 09:15:10|||||||||605
1656321320000|2022-06-27 09:15:20|83.43|83.38|83.42|83.37|83.43|83.38|83.39|83.34|50011
1656321330000|2022-06-27 09:15:30|83.4||83.42||83.42||83.4||286
1656321340000|2022-06-27 09:15:40|83.38|83.38|83.44|83.37|83.44|83.38|83.37|83.32|48734
1656321350000|2022-06-27 09:15:50|83.43|83.36|83.34|83.3|83.43|83.37|83.33|83.28|0
1656321360000|2022-06-27 09:16:00|83.32|83.29|83.31|83.27|83.35|83.3|83.31|83.27|12234
1656321370000|2022-06-27 09:16:10|83.33|83.29|83.33|83.28|83.33|83.3|83.32|83.27|0
1656321380000|2022-06-27 09:16:20|83.32|83.27|83.35|83.29|83.37|83.31|83.32|83.27|1169
1656321390000|2022-06-27 09:16:30|83.34|83.28|83.44|83.38|83.44|83.38|83.32|83.27|6344
1656321400000|2022-06-27 09:16:40||83.37||83.37||83.38||83.37|0
1656321410000|2022-06-27 09:16:50||83.39||83.4||83.4||83.39|0
1656321420000|2022-06-27 09:17:00|83.45|83.41|83.47|83.41|83.51|83.45|83.45|83.4|7421
1656321430000|2022-06-27 09:17:10|83.46|83.4|83.47|83.41|83.47|83.41|83.46|83.4|17904
1656321440000|2022-06-27 09:17:20|83.46|83.42|83.46|83.41|83.47|83.42|83.44|83.41|1034
1656321450000|2022-06-27 09:17:30|83.47|83.42|83.47|83.42|83.47|83.42|83.47|83.42|0
1656321460000|2022-06-27 09:17:40|83.46|83.41|83.42|83.36|83.46|83.41|83.42|83.36|26929
1656321480000|2022-06-27 09:18:00||83.37||83.37||83.37||83.37|3
1656321490000|2022-06-27 09:18:10|83.43|83.41|83.43|83.4|83.43|83.41|83.43|83.38|2065
1656321500000|2022-06-27 09:18:20|||||||||7950
1656321520000|2022-06-27 09:18:40|83.46|83.41|83.46|83.4|83.49|83.42|83.46|83.4|21618
1656321530000|2022-06-27 09:18:50|83.45|83.38|83.44|83.39|83.46|83.39|83.43|83.37|17013
1656321540000|2022-06-27 09:19:00|83.45|83.38|83.45|83.4|83.45|83.4|83.43|83.38|132
1656321550000|2022-06-27 09:19:10|83.44|83.38|83.42|83.36|83.44|83.38|83.42|83.36|221
1656321560000|2022-06-27 09:19:20|83.43|83.37|83.43|83.36|83.44|83.37|83.43|83.36|0
1656321570000|2022-06-27 09:19:30|83.42||83.41||83.42||83.41||0
1656321580000|2022-06-27 09:19:40||83.35||83.35||83.35||83.35|0
1656321590000|2022-06-27 09:19:50|83.4|83.34|83.4|83.33|83.4|83.34|83.38|83.33|0
1656321600000|2022-06-27 09:20:00||83.34||83.34||83.34||83.33|0
1656321610000|2022-06-27 09:20:10|83.39|83.33|83.38|83.32|83.4|83.36|83.38|83.32|4157
1656321620000|2022-06-27 09:20:20|83.39|83.33|83.4|83.34|83.41|83.36|83.38|83.32|0
1656321630000|2022-06-27 09:20:30|83.41|83.35|83.45|83.4|83.46|83.4|83.41|83.35|4410
1656321640000|2022-06-27 09:20:40||83.41||83.42||83.42||83.4|0
1656321650000|2022-06-27 09:20:50|83.47|83.43|83.43|83.37|83.49|83.43|83.4|83.35|16508
1656321660000|2022-06-27 09:21:00|83.42|83.36|83.4|83.35|83.43|83.36|83.4|83.35|556
1656321680000|2022-06-27 09:21:20|83.41|83.36|83.4|83.35|83.41|83.36|83.4|83.35|0
1656321690000|2022-06-27 09:21:30|83.41|83.37|83.39|83.35|83.42|83.37|83.39|83.35|3916
1656321700000|2022-06-27 09:21:40|83.38||83.39||83.39||83.38||1000
1656321710000|2022-06-27 09:21:50|83.38||83.38||83.38||83.38||0
1656321720000|2022-06-27 09:22:00|83.37|83.34|83.36|83.3|83.37|83.34|83.36|83.3|1248
1656321730000|2022-06-27 09:22:10||83.31||83.3||83.31||83.3|0
1656321740000|2022-06-27 09:22:20|83.35|83.32|83.45|83.41|83.45|83.41|83.33|83.3|17736
1656321750000|2022-06-27 09:22:30|83.46||83.45||83.46||83.44||0
1656321760000|2022-06-27 09:22:40|83.44|83.4|83.45|83.4|83.45|83.4|83.43|83.4|1073
1656321770000|2022-06-27 09:22:50||83.41||83.41||83.41||83.41|140
1656321780000|2022-06-27 09:23:00|83.47|83.42|83.48|83.43|83.48|83.43|83.47|83.42|1110
1656321790000|2022-06-27 09:23:10|83.47|83.42|83.44|83.41|83.47|83.43|83.44|83.41|2038
1656321800000|2022-06-27 09:23:20|83.45|83.4|83.46|83.41|83.46|83.43|83.43|83.4|7440
1656321810000|2022-06-27 09:23:30||83.42||83.41||83.42||83.41|0
1656321820000|2022-06-27 09:23:40|83.45|83.4|83.46|83.41|83.46|83.41|83.43|83.4|34899
1656321830000|2022-06-27 09:23:50|83.45|83.4|83.45|83.41|83.45|83.41|83.45|83.4|4278
1656321850000|2022-06-27 09:24:10|83.46|83.42|83.47|83.46|83.5|83.46|83.46|83.42|27705
1656321860000|2022-06-27 09:24:20|83.5|83.47|83.53|83.47|83.53|83.47|83.5|83.47|70
1656321870000|2022-06-27 09:24:30|83.52||83.52||83.52||83.51||4885
1656321880000|2022-06-27 09:24:40||83.48||83.49||83.49||83.48|970
1656321900000|2022-06-27 09:25:00|83.51|83.47|83.47|83.42|83.51|83.47|83.47|83.42|15521
1656321910000|2022-06-27 09:25:10|83.46|83.41|83.39|83.34|83.46|83.41|83.39|83.34|1633
1656321920000|2022-06-27 09:25:20|83.38|83.33|83.38|83.32|83.4|83.34|83.37|83.32|0
1656321930000|2022-06-27 09:25:30|83.37|83.31|83.35|83.3|83.37|83.31|83.34|83.3|6414
1656321940000|2022-06-27 09:25:40|83.36|83.31|83.36|83.3|83.36|83.31|83.36|83.3|0
1656321950000|2022-06-27 09:25:50|83.33|83.28|83.36|83.3|83.36|83.3|83.3|83.23|69615
1656321960000|2022-06-27 09:26:00|83.34||83.34||83.34||83.34||233
1656321970000|2022-06-27 09:26:10|83.33||83.34||83.34||83.33||0
1656321980000|2022-06-27 09:26:20|83.36|83.31|83.42|83.37|83.43|83.37|83.36|83.31|2892
1656321990000|2022-06-27 09:26:30||83.36||83.35||83.36||83.35|0
1656322000000|2022-06-27 09:26:40|83.39|83.34|83.39|83.35|83.42|83.37|83.39|83.33|13029
1656322020000|2022-06-27 09:27:00|83.42|83.36|83.45|83.4|83.5|83.43|83.42|83.36|14482
1656322030000|2022-06-27 09:27:10|83.44||83.44||83.44||83.44||1000
1656322060000|2022-06-27 09:27:40|83.45|83.41|83.49|83.45|83.49|83.45|83.45|83.41|3359
1656322070000|2022-06-27 09:27:50|83.5|83.46|83.51|83.46|83.52|83.48|83.49|83.46|3689
1656322080000|2022-06-27 09:28:00|83.49|83.44|83.46|83.41|83.49|83.44|83.44|83.4|14422
1656322090000|2022-06-27 09:28:10|83.45||83.45||83.45||83.45||0
1656322100000|2022-06-27 09:28:20|83.46|83.42|83.47|83.41|83.48|83.43|83.46|83.41|10076
1656322110000|2022-06-27 09:28:30|83.46|83.4|83.45|83.4|83.46|83.4|83.44|83.4|3643
1656322120000|2022-06-27 09:28:40|83.46|83.41|83.46|83.41|83.46|83.41|83.46|83.41|0
1656322130000|2022-06-27 09:28:50|83.47|83.42|83.57|83.5|83.57|83.51|83.45|83.42|9916
1656322140000|2022-06-27 09:29:00|83.56|83.49|83.54|83.5|83.57|83.5|83.54|83.49|0
1656322150000|2022-06-27 09:29:10|83.53||83.54||83.54||83.53||0
1656322160000|2022-06-27 09:29:20|83.56|83.51|83.58|83.54|83.58|83.54|83.54|83.51|3529
1656322180000|2022-06-27 09:29:40|83.57|83.51|83.55|83.51|83.57|83.52|83.54|83.5|29250
1656322190000|2022-06-27 09:29:50|83.56|83.52|83.55|83.5|83.58|83.52|83.55|83.5|2
1656322200000|2022-06-27 09:30:00|83.54|83.47|83.53|83.46|83.54|83.47|83.51|83.46|4481
1656322210000|2022-06-27 09:30:10|83.52|83.45|83.46|83.41|83.52|83.45|83.44|83.39|745
1656322230000|2022-06-27 09:30:30||83.42||83.41||83.42||83.41|3713
1656322250000|2022-06-27 09:30:50|83.45|83.4|83.4|83.35|83.45|83.4|83.4|83.34|9326
1656322260000|2022-06-27 09:31:00|83.39|83.34|83.38|83.33|83.39|83.35|83.36|83.32|2744
1656322270000|2022-06-27 09:31:10|83.37|83.32|83.38|83.33|83.38|83.33|83.37|83.32|0
1656322280000|2022-06-27 09:31:20|83.4|83.34|83.45|83.4|83.46|83.4|83.4|83.34|3287
1656322300000|2022-06-27 09:31:40||83.39||83.39||83.4||83.38|0
1656322310000|2022-06-27 09:31:50||83.4||83.4||83.4||83.38|1330
1656322320000|2022-06-27 09:32:00|83.46|83.41|83.44|83.4|83.46|83.41|83.44|83.4|375
1656322330000|2022-06-27 09:32:10|83.4|83.39|83.44|83.4|83.44|83.4|83.4|83.38|16785
1656322340000|2022-06-27 09:32:20|||||||||343
1656322350000|2022-06-27 09:32:30|83.43|83.39|83.43|83.38|83.43|83.39|83.43|83.37|1364
1656322360000|2022-06-27 09:32:40|83.44|83.39|83.43|83.38|83.44|83.39|83.41|83.37|0
1656322370000|2022-06-27 09:32:50||83.39||83.38||83.39||83.38|521
1656322380000|2022-06-27 09:33:00|83.42|83.37|83.42|83.37|83.43|83.38|83.42|83.37|5
1656322390000|2022-06-27 09:33:10||83.38||83.38||83.38||83.38|5953
1656322400000|2022-06-27 09:33:20|83.41|83.37|83.32|83.27|83.41|83.37|83.31|83.25|71713
1656322410000|2022-06-27 09:33:30|83.34|83.28|83.31|83.27|83.34|83.28|83.3|83.27|11509
1656322420000|2022-06-27 09:33:40|83.32||83.32||83.32||83.3||0
1656322430000|2022-06-27 09:33:50|83.31|83.28|83.32|83.27|83.32|83.28|83.3|83.27|3377
1656322440000|2022-06-27 09:34:00|83.3||83.32||83.32||83.3||1000
1656322450000|2022-06-27 09:34:10|83.33|83.3|83.35|83.3|83.37|83.31|83.33|83.28|50734
1656322460000|2022-06-27 09:34:20|83.34|83.29|83.35|83.3|83.35|83.3|83.34|83.29|0
1656322470000|2022-06-27 09:34:30|83.34|83.31|83.35|83.31|83.35|83.31|83.34|83.29|798
1656322490000|2022-06-27 09:34:50|83.34|83.3|83.34|83.29|83.34|83.3|83.32|83.27|0
1656322510000|2022-06-27 09:35:10|83.33|83.28|83.33|83.28|83.33|83.28|83.33|83.27|26
1656322520000|2022-06-27 09:35:20|83.34|83.27|83.34|83.29|83.34|83.29|83.34|83.27|0
1656322530000|2022-06-27 09:35:30|83.35|83.3|83.39|83.32|83.42|83.36|83.35|83.3|11008
1656322540000|2022-06-27 09:35:40||83.33||83.33||83.33||83.33|0
1656322550000|2022-06-27 09:35:50|83.38|83.34|83.39|83.34|83.39|83.34|83.38|83.34|426
1656322560000|2022-06-27 09:36:00||83.33||83.34||83.35||83.33|0
1656322570000|2022-06-27 09:36:10|83.41|83.35|83.41|83.36|83.41|83.36|83.4|83.34|444
1656322580000|2022-06-27 09:36:20|83.4|83.35|83.36|83.3|83.4|83.35|83.36|83.3|3000
1656322590000|2022-06-27 09:36:30|83.35|83.31|83.35|83.31|83.35|83.31|83.35|83.3|22
1656322600000|2022-06-27 09:36:40|83.34|83.3|83.3|83.24|83.34|83.3|83.29|83.24|3463
1656322610000|2022-06-27 09:36:50|83.28|83.25|83.28|83.23|83.28|83.25|83.28|83.23|702
1656322620000|2022-06-27 09:37:00|83.26|83.24|83.29|83.25|83.31|83.26|83.26|83.23|7706
1656322630000|2022-06-27 09:37:10|83.31|83.24|83.29|83.23|83.31|83.24|83.29|83.23|0
1656322640000|2022-06-27 09:37:20||83.24||83.24||83.24||83.24|0
1656322650000|2022-06-27 09:37:30||83.23||83.23||83.23||83.23|2375
1656322660000|2022-06-27 09:37:40|83.27||83.28||83.29||83.27||0
1656322670000|2022-06-27 09:37:50|83.3|83.24|83.3|83.26|83.3|83.26|83.3|83.24|1000
1656322680000|2022-06-27 09:38:00|||||||||597
1656322690000|2022-06-27 09:38:10|83.29|83.25|83.27|83.23|83.29|83.25|83.27|83.23|0
1656322710000|2022-06-27 09:38:30|83.29|83.21|83.26|83.2|83.29|83.21|83.24|83.2|5161
1656322720000|2022-06-27 09:38:40|83.24||83.26||83.26||83.24||2660
1656322730000|2022-06-27 09:38:50|83.24||83.24||83.24||83.24||0
1656322740000|2022-06-27 09:39:00|83.23|83.18|83.37|83.31|83.37|83.31|83.21|83.16|86157
1656322750000|2022-06-27 09:39:10|83.35|83.3|83.35|83.29|83.35|83.3|83.31|83.29|579
1656322760000|2022-06-27 09:39:20|83.33|83.26|83.35|83.27|83.35|83.27|83.32|83.26|219
1656322770000|2022-06-27 09:39:30|83.34|83.28|83.35|83.31|83.35|83.31|83.34|83.28|0
1656322780000|2022-06-27 09:39:40|||||||||119
1656322790000|2022-06-27 09:39:50|83.34|83.29|83.32|83.26|83.35|83.29|83.32|83.25|3900
1656322800000|2022-06-27 09:40:00|83.3|83.25|83.28|83.22|83.3|83.25|83.28|83.22|0
1656322810000|2022-06-27 09:40:10|||||||||32
1656322820000|2022-06-27 09:40:20|83.3|83.23|83.22|83.15|83.3|83.24|83.22|83.15|4834
1656322830000|2022-06-27 09:40:30|83.21|83.16|83.21|83.15|83.21|83.17|83.2|83.15|587
1656322840000|2022-06-27 09:40:40|83.19|83.14|83.24|83.21|83.24|83.21|83.19|83.14|5111
1656322860000|2022-06-27 09:41:00|83.23|83.2|83.24|83.21|83.24|83.21|83.2|83.17|61544
1656322870000|2022-06-27 09:41:10|83.23|83.2|83.23|83.19|83.24|83.2|83.19|83.15|18285
1656322880000|2022-06-27 09:41:20|83.22|83.18|83.24|83.21|83.24|83.21|83.2|83.17|7929
1656322890000|2022-06-27 09:41:30|||||||||4782
1656322900000|2022-06-27 09:41:40|83.23|83.2|83.24|83.2|83.24|83.2|83.23|83.2|2051
1656322910000|2022-06-27 09:41:50||83.21||83.21||83.21||83.21|0
1656322920000|2022-06-27 09:42:00|83.27|83.22|83.28|83.23|83.28|83.23|83.27|83.22|5279
1656322940000|2022-06-27 09:42:20||83.24||83.25||83.25||83.24|45
1656322980000|2022-06-27 09:43:00|83.3|83.28|83.33|83.29|83.35|83.3|83.3|83.26|4903
1656322990000|2022-06-27 09:43:10|83.34||83.34||83.34||83.34||8000
1656323000000|2022-06-27 09:43:20|83.35||83.34||83.35||83.34||50
1656323010000|2022-06-27 09:43:30|83.35|83.3|83.35|83.3|83.35|83.3|83.35|83.3|0
1656323020000|2022-06-27 09:43:40|83.34|83.29|83.34|83.29|83.34|83.29|83.34|83.29|60
1656323030000|2022-06-27 09:43:50|83.33|83.27|83.29|83.24|83.33|83.27|83.28|83.22|2223
1656323040000|2022-06-27 09:44:00|83.3|83.25|83.32|83.27|83.32|83.27|83.3|83.25|0
1656323050000|2022-06-27 09:44:10|||||||||2075
1656323060000|2022-06-27 09:44:20|83.31|83.26|83.3|83.25|83.31|83.26|83.3|83.24|0
1656323070000|2022-06-27 09:44:30|83.29|83.24|83.27|83.23|83.29|83.24|83.27|83.23|13000
1656323080000|2022-06-27 09:44:40|83.26|83.21|83.26|83.21|83.26|83.21|83.24|83.2|288
1656323100000|2022-06-27 09:45:00|83.25|83.2|83.25|83.2|83.26|83.2|83.25|83.2|1014
1656323110000|2022-06-27 09:45:10|83.26|83.21|83.26|83.22|83.26|83.22|83.26|83.2|59770
1656323120000|2022-06-27 09:45:20||83.23||83.22||83.23||83.22|340
1656323140000|2022-06-27 09:45:40|83.28|83.23|83.3|83.27|83.3|83.27|83.28|83.23|2488
1656323150000|2022-06-27 09:45:50|83.29|83.26|83.3|83.25|83.32|83.29|83.29|83.24|39245
1656323160000|2022-06-27 09:46:00|83.29|83.24|83.26|83.2|83.29|83.24|83.26|83.2|0
1656323170000|2022-06-27 09:46:10||83.21||83.21||83.21||83.21|29865
1656323180000|2022-06-27 09:46:20|||||||||2402
1656323200000|2022-06-27 09:46:40|||||||||30
1656323210000|2022-06-27 09:46:50|83.24|83.22|83.24|83.2|83.24|83.23|83.24|83.2|200
1656323220000|2022-06-27 09:47:00|||||||||3183
1656323230000|2022-06-27 09:47:10|83.25|83.21|83.29|83.23|83.3|83.26|83.24|83.21|11841
1656323240000|2022-06-27 09:47:20|83.3|83.24|83.3|83.25|83.3|83.25|83.28|83.24|79
1656323250000|2022-06-27 09:47:30|83.29|83.24|83.3|83.25|83.3|83.25|83.29|83.23|0
1656323260000|2022-06-27 09:47:40|83.31|83.26|83.29|83.24|83.31|83.28|83.29|83.24|12559
1656323270000|2022-06-27 09:47:50||83.23||83.24||83.24||83.23|0
1656323280000|2022-06-27 09:48:00|83.28|83.23|83.26|83.2|83.28|83.23|83.26|83.2|0
1656323290000|2022-06-27 09:48:10|83.28|83.21|83.27|83.23|83.29|83.26|83.27|83.21|311
1656323300000|2022-06-27 09:48:20|83.29|83.24|83.3|83.28|83.3|83.28|83.29|83.24|2481
1656323310000|2022-06-27 09:48:30||83.26||83.26||83.26||83.24|538
1656323340000|2022-06-27 09:49:00|83.29||83.3||83.3||83.29||3002
1656323350000|2022-06-27 09:49:10|83.32|83.28|83.32|83.27|83.32|83.29|83.32|83.27|2263
1656323370000|2022-06-27 09:49:30|83.31||83.31||83.31||83.31||0
1656323380000|2022-06-27 09:49:40|||||||||1785
1656323390000|2022-06-27 09:49:50|83.32||83.32||83.32||83.32||14816
1656323400000|2022-06-27 09:50:00|83.31||83.31||83.31||83.31||0
1656323410000|2022-06-27 09:50:10|83.3||83.31||83.31||83.29||10640
1656323420000|2022-06-27 09:50:20|83.32|83.29|83.35|83.32|83.39|83.33|83.32|83.28|28766
1656323430000|2022-06-27 09:50:30|83.36|83.31|83.29|83.25|83.36|83.31|83.27|83.22|33500
1656323440000|2022-06-27 09:50:40|83.26|83.24|83.29|83.25|83.29|83.25|83.26|83.22|3491
1656323450000|2022-06-27 09:50:50|83.31|83.26|83.32|83.25|83.32|83.26|83.31|83.25|0
1656323460000|2022-06-27 09:51:00|83.29|83.26|83.31|83.25|83.32|83.26|83.29|83.25|2
1656323470000|2022-06-27 09:51:10|83.29||83.29||83.29||83.29||0
1656323480000|2022-06-27 09:51:20|83.27||83.27||83.27||83.27||0
1656323490000|2022-06-27 09:51:30|||||||||706
1656323510000|2022-06-27 09:51:50|83.29|83.26|83.25|83.2|83.3|83.26|83.25|83.2|30513
1656323550000|2022-06-27 09:52:30||83.21||83.21||83.21||83.21|11
1656323560000|2022-06-27 09:52:40|83.27|83.22|83.27|83.23|83.27|83.23|83.27|83.22|2372
1656323570000|2022-06-27 09:52:50|83.28|83.24|83.27|83.23|83.29|83.27|83.27|83.23|11203
1656323580000|2022-06-27 09:53:00||83.24||83.24||83.25||83.24|748
1656323590000|2022-06-27 09:53:10|83.26|83.23|83.27|83.24|83.27|83.24|83.26|83.22|6991
1656323610000|2022-06-27 09:53:30||83.22||83.24||83.24||83.22|0
1656323630000|2022-06-27 09:53:50|83.29|83.25|83.28|83.24|83.3|83.29|83.28|83.24|2684
1656323640000|2022-06-27 09:54:00|83.27|83.23|83.27|83.22|83.28|83.23|83.24|83.2|11329
1656323650000|2022-06-27 09:54:10|83.28|83.23|83.34|83.29|83.35|83.3|83.28|83.23|1192
1656323660000|2022-06-27 09:54:20|83.36|83.31|83.33|83.27|83.4|83.35|83.33|83.27|13757
1656323670000|2022-06-27 09:54:30|83.32|83.28|83.33|83.28|83.33|83.3|83.32|83.27|0
1656323680000|2022-06-27 09:54:40|83.32|83.29|83.3|83.25|83.33|83.29|83.29|83.24|11
1656323690000|2022-06-27 09:54:50|83.29|83.26|83.28|83.24|83.29|83.26|83.28|83.24|2460
1656323700000|2022-06-27 09:55:00|83.29||83.28||83.3||83.28||4
1656323710000|2022-06-27 09:55:10|83.27|83.22|83.27|83.23|83.28|83.24|83.27|83.21|12361
1656323720000|2022-06-27 09:55:20|83.26|83.21|83.27|83.21|83.27|83.22|83.25|83.21|0
1656323730000|2022-06-27 09:55:30|83.25|83.2|83.27|83.23|83.27|83.23|83.25|83.2|0
1656323740000|2022-06-27 09:55:40|83.26|83.22|83.25|83.21|83.26|83.22|83.25|83.21|5743
1656323750000|2022-06-27 09:55:50|83.27|83.22|83.25|83.21|83.28|83.23|83.25|83.21|771
1656323760000|2022-06-27 09:56:00|||||||||6
1656323770000|2022-06-27 09:56:10|83.24|83.2|83.25|83.2|83.25|83.2|83.24|83.2|3000
1656323780000|2022-06-27 09:56:20|83.24|83.19|83.26|83.24|83.26|83.24|83.17|83.14|110305
1656323790000|2022-06-27 09:56:30|83.28|83.25|83.28|83.26|83.3|83.27|83.28|83.25|9131
1656323800000|2022-06-27 09:56:40|83.27|83.24|83.28|83.23|83.28|83.24|83.27|83.23|3990
1656323810000|2022-06-27 09:56:50||83.24||83.24||83.24||83.24|0
1656323830000|2022-06-27 09:57:10|83.3|83.25|83.3|83.28|83.3|83.28|83.28|83.25|22116
1656323840000|2022-06-27 09:57:20|83.32|83.29|83.35|83.3|83.35|83.3|83.31|83.28|13229
1656323850000|2022-06-27 09:57:30|83.36|83.31|83.36|83.32|83.36|83.32|83.35|83.3|0
1656323860000|2022-06-27 09:57:40|83.37|83.34|83.37|83.34|83.37|83.36|83.37|83.32|1379
1656323880000|2022-06-27 09:58:00|83.36|83.32|83.36|83.32|83.37|83.33|83.34|83.32|1700
1656323890000|2022-06-27 09:58:10|83.35|83.3|83.29|83.24|83.35|83.3|83.28|83.23|2035
1656323900000|2022-06-27 09:58:20|83.27|83.22|83.26|83.21|83.27|83.22|83.25|83.2|1536
1656323910000|2022-06-27 09:58:30|83.25||83.25||83.25||83.25||0
1656323920000|2022-06-27 09:58:40|||||||||9860
1656323950000|2022-06-27 09:59:10|||||||||888
1656323960000|2022-06-27 09:59:20|83.24|83.2|83.24|83.2|83.24|83.2|83.22|83.2|1629
1656323970000|2022-06-27 09:59:30|83.23|83.21|83.23|83.21|83.23|83.21|83.23|83.21|0
1656323980000|2022-06-27 09:59:40|83.22||83.22||83.22||83.22||0
1656323990000|2022-06-27 09:59:50|83.23|83.22|83.25|83.23|83.25|83.23|83.22|83.21|9033
1656324000000|2022-06-27 10:00:00|83.27|83.24|83.28|83.24|83.28|83.24|83.27|83.23|4945
1656324010000|2022-06-27 10:00:10|83.27|83.23|83.27|83.22|83.27|83.23|83.27|83.22|0
1656324030000|2022-06-27 10:00:30||83.23||83.22||83.23||83.22|0
1656324040000|2022-06-27 10:00:40||83.23||83.23||83.23||83.23|0
1656324060000|2022-06-27 10:01:00||83.22||83.22||83.22||83.22|25
1656324070000|2022-06-27 10:01:10|83.25|83.21|83.27|83.22|83.27|83.22|83.24|83.21|14012
1656324080000|2022-06-27 10:01:20|83.26|83.23|83.26|83.23|83.26|83.25|83.26|83.22|0
1656324090000|2022-06-27 10:01:30|83.25|83.22|83.25|83.22|83.26|83.22|83.25|83.22|452
1656324100000|2022-06-27 10:01:40|83.26|83.23|83.25|83.22|83.26|83.23|83.25|83.22|4000
1656324110000|2022-06-27 10:01:50|83.26||83.26||83.26||83.26||0
1656324120000|2022-06-27 10:02:00|83.25||83.25||83.26||83.25||1
1656324130000|2022-06-27 10:02:10|83.24||83.25||83.26||83.24||1510
1656324140000|2022-06-27 10:02:20|83.24|83.21|83.25|83.21|83.25|83.21|83.23|83.21|2488
1656324150000|2022-06-27 10:02:30|83.24||83.24||83.24||83.24||0
1656324160000|2022-06-27 10:02:40|83.23|83.2|83.23|83.21|83.23|83.21|83.23|83.2|2059
1656324170000|2022-06-27 10:02:50|83.22|83.2|83.22|83.21|83.22|83.21|83.19|83.14|54011
1656324180000|2022-06-27 10:03:00|83.24|83.22|83.26|83.22|83.26|83.22|83.24|83.22|2353
1656324200000|2022-06-27 10:03:20|83.25|83.21|83.25|83.21|83.25|83.21|83.25|83.21|5
1656324220000|2022-06-27 10:03:40|||||||||302
1656324230000|2022-06-27 10:03:50|83.24|83.2|83.25|83.21|83.25|83.22|83.23|83.2|12074
1656324240000|2022-06-27 10:04:00|83.27|83.22|83.25|83.23|83.29|83.23|83.25|83.22|2372
1656324250000|2022-06-27 10:04:10|83.28|83.24|83.27|83.23|83.28|83.24|83.25|83.23|506
1656324260000|2022-06-27 10:04:20|83.26|83.24|83.27|83.23|83.29|83.24|83.26|83.23|0
1656324270000|2022-06-27 10:04:30|83.26|83.24|83.29|83.24|83.29|83.24|83.26|83.24|0
1656324280000|2022-06-27 10:04:40|83.28||83.29||83.29||83.28||0
1656324300000|2022-06-27 10:05:00|83.28||83.28||83.28||83.28||0
1656324310000|2022-06-27 10:05:10|83.27||83.27||83.27||83.27||0
1656324320000|2022-06-27 10:05:20|83.29||83.28||83.29||83.28||0
1656324330000|2022-06-27 10:05:30|83.26|83.23|83.25|83.22|83.26|83.23|83.25|83.22|760
1656324340000|2022-06-27 10:05:40|83.24|83.2|83.24|83.2|83.24|83.2|83.23|83.2|1150
1656324350000|2022-06-27 10:05:50|83.25|83.21|83.28|83.23|83.28|83.24|83.25|83.21|9675
1656324360000|2022-06-27 10:06:00|83.27||83.27||83.28||83.27||1282
1656324370000|2022-06-27 10:06:10|83.26|83.21|83.23|83.17|83.26|83.21|83.19|83.15|13127
1656324380000|2022-06-27 10:06:20||83.18||83.18||83.18||83.18|0
1656324390000|2022-06-27 10:06:30|83.22|83.19|83.22|83.2|83.24|83.2|83.22|83.18|1686
1656324400000|2022-06-27 10:06:40|83.24|83.21|83.24|83.2|83.24|83.21|83.24|83.2|1128
1656324410000|2022-06-27 10:06:50|83.23||83.24||83.24||83.23||0
1656324420000|2022-06-27 10:07:00|||||||||5963
1656324430000|2022-06-27 10:07:10|83.26|83.21|83.27|83.23|83.27|83.23|83.24|83.2|1963
1656324440000|2022-06-27 10:07:20|83.26|83.21|83.28|83.23|83.28|83.23|83.26|83.21|0
1656324450000|2022-06-27 10:07:30|83.27|83.24|83.29|83.25|83.29|83.26|83.27|83.24|20000
1656324470000|2022-06-27 10:07:50|83.25|83.23|83.25|83.23|83.27|83.24|83.25|83.23|15628
1656324480000|2022-06-27 10:08:00|83.24|83.21|83.24|83.2|83.25|83.21|83.24|83.2|6080
1656324500000|2022-06-27 10:08:20|83.23|83.18|83.2|83.17|83.23|83.2|83.2|83.14|78095
1656324510000|2022-06-27 10:08:30|83.19|83.18|83.17|83.14|83.19|83.18|83.17|83.14|3098
1656324520000|2022-06-27 10:08:40|83.19|83.15|83.15|83.11|83.2|83.15|83.15|83.1|2530
1656324530000|2022-06-27 10:08:50|83.17|83.1|83.18|83.14|83.18|83.14|83.14|83.1|80862
1656324540000|2022-06-27 10:09:00|83.2|83.15|83.18|83.13|83.22|83.18|83.17|83.11|27752
1656324550000|2022-06-27 10:09:10|83.17|83.11|83.12|83.08|83.17|83.12|83.12|83.08|9008
1656324560000|2022-06-27 10:09:20||83.09||83.09||83.09||83.09|0
1656324580000|2022-06-27 10:09:40|83.11|83.08|83.07|83.02|83.11|83.08|83.05|83.01|12425
1656324590000|2022-06-27 10:09:50|83.09|83.01|83.09|83.04|83.09|83.04|83.09|83.01|0
1656324610000|2022-06-27 10:10:10|83.07|83.03|83.07|83.02|83.07|83.04|83.07|83.02|1183
1656324620000|2022-06-27 10:10:20|83.05|83.01|83.07|83.02|83.07|83.02|83.05|83|4803
1656324630000|2022-06-27 10:10:30||83.03||83.02||83.03||83.02|6018
1656324640000|2022-06-27 10:10:40||83.03||83.03||83.03||83.02|100
1656324650000|2022-06-27 10:10:50||83.02||83.03||83.03||83.02|0
1656324660000|2022-06-27 10:11:00|83.06||83.07||83.07||83.06||900
1656324690000|2022-06-27 10:11:30|83.09|83.04|83.09|83.04|83.09|83.05|83.09|83.03|3147
1656324700000|2022-06-27 10:11:40|83.08|83.03|83.08|83.03|83.08|83.04|83.08|83.03|0
1656324710000|2022-06-27 10:11:50|83.06||83.06||83.06||83.06||0
1656324720000|2022-06-27 10:12:00|83.05|83.01|83.06|83.01|83.07|83.02|83|82.98|108852
1656324730000|2022-06-27 10:12:10|83.05|83.02|83.06|83.01|83.06|83.02|83.05|83.01|8373
1656324740000|2022-06-27 10:12:20|83.07|83.02|83.14|83.09|83.15|83.09|83.05|83.01|32790
1656324750000|2022-06-27 10:12:30|83.13||83.13||83.13||83.13||500
1656324760000|2022-06-27 10:12:40|83.15|83.1|83.16|83.13|83.16|83.13|83.13|83.09|1424
1656324780000|2022-06-27 10:13:00|83.18|83.14|83.16|83.13|83.18|83.15|83.16|83.13|20357
1656324800000|2022-06-27 10:13:20||83.14||83.13||83.14||83.13|1024
1656324820000|2022-06-27 10:13:40|83.15|83.11|83.15|83.12|83.16|83.12|83.15|83.1|16752
1656324850000|2022-06-27 10:14:10|83.14||83.14||83.14||83.14||0
1656324860000|2022-06-27 10:14:20|83.16|83.13|83.16|83.13|83.16|83.13|83.16|83.12|2966
1656324870000|2022-06-27 10:14:30||83.14||83.14||83.15||83.14|7460
1656324890000|2022-06-27 10:14:50|83.15|83.13|83.15|83.12|83.16|83.13|83.14|83.12|3653
1656324900000|2022-06-27 10:15:00|83.16||83.15||83.16||83.14||0
1656324910000|2022-06-27 10:15:10|83.14|83.1|83.11|83.06|83.14|83.1|83.09|83.03|256
1656324930000|2022-06-27 10:15:30|83.1|83.07|83.1|83.06|83.1|83.07|83.08|83.06|35
1656324950000|2022-06-27 10:15:50||83.07||83.07||83.07||83.07|11968
1656324980000|2022-06-27 10:16:20|83.09|83.05|83.1|83.06|83.1|83.06|83.09|83.04|3000
1656324990000|2022-06-27 10:16:30|83.09|83.04|83.03|82.98|83.09|83.04|83.02|82.98|2529
1656325000000|2022-06-27 10:16:40|83.02||83.03||83.03||83.02||0
1656325020000|2022-06-27 10:17:00|83.02|82.97|83|82.97|83.03|82.97|83|82.97|9777
1656325030000|2022-06-27 10:17:10||82.98||82.98||82.98||82.98|400
1656325040000|2022-06-27 10:17:20|83.02|82.99|83.02|82.97|83.02|82.99|83.02|82.97|4969
1656325050000|2022-06-27 10:17:30|83.01||83.01||83.02||83.01||0
1656325070000|2022-06-27 10:17:50|83.02|82.98|83.05|83.02|83.05|83.02|83.02|82.98|8689
1656325080000|2022-06-27 10:18:00||83||83||83||83|0
1656325090000|2022-06-27 10:18:10|83.07|83.01|83.05|83.02|83.07|83.02|83.05|83.01|3365
1656325100000|2022-06-27 10:18:20|||||||||140
1656325120000|2022-06-27 10:18:40|||||||||1920
1656325130000|2022-06-27 10:18:50|83.08|83.05|83.08|83.04|83.08|83.06|83.08|83.04|605
1656325140000|2022-06-27 10:19:00||83.05||83.05||83.05||83.05|3381
1656325160000|2022-06-27 10:19:20|83.1|83.06|83.12|83.07|83.12|83.07|83.08|83.05|24262
1656325170000|2022-06-27 10:19:30|83.11||83.12||83.12||83.11||35
1656325180000|2022-06-27 10:19:40|83.13|83.08|83.11|83.07|83.14|83.12|83.1|83.05|8085
1656325190000|2022-06-27 10:19:50|83.12|83.08|83.19|83.14|83.19|83.14|83.11|83.08|23607
1656325200000|2022-06-27 10:20:00|83.18||83.19||83.19||83.18||0
1656325220000|2022-06-27 10:20:20|83.18|83.12|83.16|83.11|83.18|83.12|83.16|83.11|3000
1656325230000|2022-06-27 10:20:30|83.15|83.12|83.19|83.14|83.2|83.14|83.15|83.12|0
1656325240000|2022-06-27 10:20:40|83.18|83.13|83.15|83.1|83.18|83.13|83.13|83.1|33561
1656325250000|2022-06-27 10:20:50|83.16|83.11|83.16|83.11|83.16|83.11|83.16|83.11|0
1656325270000|2022-06-27 10:21:10|83.15|83.12|83.16|83.12|83.16|83.12|83.15|83.12|0
1656325280000|2022-06-27 10:21:20|83.18|83.13|83.13|83.1|83.2|83.16|83.13|83.1|68465
1656325290000|2022-06-27 10:21:30|83.12|83.11|83.12|83.1|83.12|83.11|83.12|83.1|8352
1656325320000|2022-06-27 10:22:00|||||||||50238
1656325330000|2022-06-27 10:22:10||83.11||83.11||83.11||83.11|220
1656325350000|2022-06-27 10:22:30|83.15|83.12|83.15|83.11|83.15|83.12|83.15|83.11|1418
1656325360000|2022-06-27 10:22:40|||||||||5636
1656325370000|2022-06-27 10:22:50|83.16|83.12|83.19|83.16|83.19|83.16|83.16|83.11|18737
1656325380000|2022-06-27 10:23:00|83.18|83.15|83.16|83.12|83.18|83.15|83.16|83.11|14328
1656325390000|2022-06-27 10:23:10|83.1|83.11|83.2|83.17|83.2|83.17|83.1|83.07|136703
1656325400000|2022-06-27 10:23:20|83.23|83.19|83.27|83.24|83.27|83.24|83.23|83.19|39870
1656325410000|2022-06-27 10:23:30|83.3|83.23|83.28|83.24|83.3|83.26|83.25|83.23|54764
1656325420000|2022-06-27 10:23:40|83.27|83.21|83.27|83.24|83.27|83.24|83.2|83.18|58774
1656325440000|2022-06-27 10:24:00|83.26|83.23|83.24|83.2|83.27|83.23|83.24|83.19|68206
1656325450000|2022-06-27 10:24:10|83.23|83.17|83.18|83.13|83.23|83.17|83.13|83.08|6637
1656325460000|2022-06-27 10:24:20|83.17|83.12|83.16|83.11|83.18|83.12|83.16|83.11|0
1656325470000|2022-06-27 10:24:30||83.12||83.11||83.12||83.11|0
1656325480000|2022-06-27 10:24:40|83.18|83.12|83.19|83.14|83.19|83.14|83.18|83.12|89
1656325490000|2022-06-27 10:24:50|83.2|83.15|83.19|83.15|83.2|83.15|83.19|83.15|0
1656325500000|2022-06-27 10:25:00|83.16|83.13|83.15|83.1|83.16|83.13|83.15|83.08|9109
1656325510000|2022-06-27 10:25:10||83.11||83.11||83.11||83.11|31
1656325520000|2022-06-27 10:25:20|83.13|83.09|83.09|83.05|83.13|83.09|83.09|83.03|227
1656325530000|2022-06-27 10:25:30|83.11|83.06|83.15|83.1|83.15|83.1|83.11|83.06|9246
1656325540000|2022-06-27 10:25:40|||||||||52474
1656325550000|2022-06-27 10:25:50|83.14|83.11|83.16|83.12|83.16|83.12|83.14|83.09|36726
1656325560000|2022-06-27 10:26:00|83.11|83.11|83.15|83.1|83.15|83.12|83.11|83.1|26182
1656325570000|2022-06-27 10:26:10|83.16|83.11|83.16|83.1|83.16|83.11|83.16|83.1|0
1656325580000|2022-06-27 10:26:20|83.15||83.13||83.15||83.13||0
1656325590000|2022-06-27 10:26:30|83.1|83.09|83.09|83.03|83.1|83.09|83.09|83.03|2676
1656325600000|2022-06-27 10:26:40||83.04||83.04||83.04||83.04|0
1656325630000|2022-06-27 10:27:10|83.07||83.07||83.07||83.07||1160
1656325640000|2022-06-27 10:27:20|83.06|83.02|83.09|83.03|83.09|83.03|82.86|82.85|204650
1656325650000|2022-06-27 10:27:30|83.07|83.02|83.02|82.99|83.07|83.02|83.01|82.97|9691
1656325660000|2022-06-27 10:27:40|83.04|83|83.05|83|83.07|83.04|83.04|82.97|11946
1656325670000|2022-06-27 10:27:50|83.06||83.06||83.06||83.05||0
1656325680000|2022-06-27 10:28:00|83.05||83.06||83.06||83.05||0
1656325690000|2022-06-27 10:28:10|83.05|82.99|83.05|82.99|83.06|83|83.03|82.98|24800
1656325700000|2022-06-27 10:28:20|83.04|82.97|82.99|82.92|83.04|82.97|82.96|82.88|7241
1656325710000|2022-06-27 10:28:30|82.98|82.93|82.99|82.93|82.99|82.94|82.98|82.92|3585
1656325720000|2022-06-27 10:28:40||82.94||82.93||82.94||82.93|0
1656325730000|2022-06-27 10:28:50||82.94||82.93||82.94||82.93|0
1656325740000|2022-06-27 10:29:00|82.97|82.94|82.97|82.93|82.97|82.94|82.97|82.93|0
1656325750000|2022-06-27 10:29:10|82.96|82.91|82.96|82.92|83|82.93|82.91|82.89|137316
1656325760000|2022-06-27 10:29:20|82.95||82.95||82.95||82.95||0
1656325770000|2022-06-27 10:29:30|82.96|82.93|82.99|82.93|83|82.96|82.96|82.93|15331
1656325780000|2022-06-27 10:29:40|83||82.99||83||82.99||0
1656325800000|2022-06-27 10:30:00|83|82.95|82.98|82.93|83|82.95|82.98|82.93|3020
1656325810000|2022-06-27 10:30:10|82.97|82.91|82.95|82.9|82.97|82.91|82.93|82.9|13090
1656325830000|2022-06-27 10:30:30|82.94|82.89|82.93|82.89|82.94|82.89|82.92|82.89|1700
1656325840000|2022-06-27 10:30:40|82.94||82.93||82.96||82.92||12
1656325850000|2022-06-27 10:30:50|82.95||82.95||82.96||82.92||0
1656325860000|2022-06-27 10:31:00|82.92|82.9|82.97|82.92|82.99|82.93|82.92|82.9|10623
1656325890000|2022-06-27 10:31:30|82.98|82.94|83.03|82.98|83.06|82.99|82.98|82.94|7062
1656325900000|2022-06-27 10:31:40|83|82.97|83|82.96|83|82.97|83|82.96|0
1656325920000|2022-06-27 10:32:00|82.99||82.99||82.99||82.99||18687
1656325930000|2022-06-27 10:32:10|||||||||17
1656325950000|2022-06-27 10:32:30||82.94||82.94||82.94||82.94|1183
1656325960000|2022-06-27 10:32:40|||||||||25000
1656325970000|2022-06-27 10:32:50|82.98|82.93|83|82.96|83|82.96|82.96|82.9|51722
1656325980000|2022-06-27 10:33:00|||||||||5
1656326000000|2022-06-27 10:33:20|||||||||50
1656326010000|2022-06-27 10:33:30|83.02|82.97|83.02|82.96|83.07|83.02|83|82.96|23974
1656326020000|2022-06-27 10:33:40||82.97||82.96||82.97||82.96|0
1656326030000|2022-06-27 10:33:50|83|82.95|83|82.95|83|82.95|83|82.95|0
1656326040000|2022-06-27 10:34:00|83.02|82.96|83.02|82.97|83.02|82.97|83.02|82.96|1836
1656326050000|2022-06-27 10:34:10||82.96||82.97||82.97||82.96|0
1656326060000|2022-06-27 10:34:20|83.01|82.96|83.08|83.03|83.1|83.06|83|82.96|22503
1656326070000|2022-06-27 10:34:30|83.09||83.07||83.09||83.07||0
1656326080000|2022-06-27 10:34:40|83.06|83.01|83.06|83.02|83.06|83.02|83.06|83|8
1656326090000|2022-06-27 10:34:50|83.08|83.05|83.1|83.05|83.1|83.05|83.08|83.05|44
1656326100000|2022-06-27 10:35:00|83.09|83.06|83.07|83.02|83.09|83.07|83.07|83.02|3061
1656326110000|2022-06-27 10:35:10||83.01||83.01||83.01||83.01|355
1656326120000|2022-06-27 10:35:20|83.06|83|83.05|83|83.06|83|83.04|83|6901
1656326130000|2022-06-27 10:35:30|83.04||83.04||83.04||83.04||1000
1656326140000|2022-06-27 10:35:40|||||||||6000
1656326150000|2022-06-27 10:35:50|83.03|82.99|82.99|82.94|83.03|82.99|82.99|82.94|24691
1656326160000|2022-06-27 10:36:00|82.98|82.93|82.98|82.93|82.99|82.94|82.98|82.93|5
1656326170000|2022-06-27 10:36:10|82.99|82.94|83.01|82.95|83.01|82.96|82.99|82.94|4138
1656326180000|2022-06-27 10:36:20|83.02|82.96|83|82.94|83.05|82.98|83|82.94|12547
1656326190000|2022-06-27 10:36:30||82.95||82.94||82.95||82.94|515
1656326200000|2022-06-27 10:36:40||82.95||82.94||82.95||82.94|0
1656326210000|2022-06-27 10:36:50|82.99|82.95|82.99|82.93|82.99|82.95|82.99|82.93|0
1656326220000|2022-06-27 10:37:00||82.94||82.94||82.94||82.94|0
1656326230000|2022-06-27 10:37:10|83|82.95|82.99|82.94|83|82.95|82.99|82.94|0
1656326240000|2022-06-27 10:37:20|82.98|82.95|83.03|82.98|83.05|82.98|82.96|82.95|50220
1656326250000|2022-06-27 10:37:30|83.02|82.96|83.01|82.94|83.03|82.97|83.01|82.94|0
1656326260000|2022-06-27 10:37:40|83||82.99||83.01||82.99||10122
1656326270000|2022-06-27 10:37:50|83.01|82.95|83.01|82.95|83.01|82.95|83|82.95|0
1656326280000|2022-06-27 10:38:00|83.02|82.96|83.02|82.96|83.02|82.96|83.02|82.96|0
1656326290000|2022-06-27 10:38:10|83.01||83.02||83.02||83.01||0
1656326300000|2022-06-27 10:38:20||82.97||82.97||82.97||82.97|603
1656326310000|2022-06-27 10:38:30|83.01|82.96|83.02|82.98|83.02|82.98|83.01|82.96|15030
1656326320000|2022-06-27 10:38:40||82.97||82.97||82.99||82.96|3
1656326330000|2022-06-27 10:38:50|83.05|82.98|83.1|83.08|83.1|83.08|83.02|82.98|30309
1656326340000|2022-06-27 10:39:00|83.09|83.07|83.08|83.04|83.09|83.07|83.06|83.04|3063
1656326350000|2022-06-27 10:39:10||83.05||83.05||83.05||83.04|2134
1656326360000|2022-06-27 10:39:20||83.04||83.04||83.04||83.04|2000
1656326420000|2022-06-27 10:40:20|83.07|83.03|83.01|82.96|83.08|83.03|83.01|82.96|28226
1656326430000|2022-06-27 10:40:30|83.03|82.97|83.03|82.99|83.05|82.99|83.03|82.97|4423
1656326440000|2022-06-27 10:40:40|83.02||83.02||83.02||83.02||0
1656326450000|2022-06-27 10:40:50|83.01||83.03||83.03||83.01||25928
1656326460000|2022-06-27 10:41:00|||||||||135
1656326500000|2022-06-27 10:41:40|83.01|82.97|82.98|82.95|83.01|82.98|82.98|82.94|2391
1656326520000|2022-06-27 10:42:00|82.97|82.94|82.95|82.91|82.97|82.94|82.95|82.9|20044
1656326540000|2022-06-27 10:42:20|82.94|82.9|82.94|82.9|82.94|82.9|82.94|82.9|0
1656326560000|2022-06-27 10:42:40|82.96|82.92|83.01|82.95|83.01|82.95|82.94|82.92|18386
1656326580000|2022-06-27 10:43:00|83|82.94|82.99|82.94|83|82.94|82.99|82.94|0
1656326590000|2022-06-27 10:43:10|83.01|82.95|83.01|82.95|83.01|82.95|82.99|82.95|2407
1656326600000|2022-06-27 10:43:20|83.02|82.96|83.02|82.97|83.03|82.97|83.02|82.96|0
1656326610000|2022-06-27 10:43:30|83.01|82.96|83.01|82.96|83.01|82.96|83.01|82.96|0
1656326620000|2022-06-27 10:43:40|83.02|82.97|83.02|82.97|83.02|82.97|83.01|82.97|18
1656326630000|2022-06-27 10:43:50|83.01|82.96|83.01|82.96|83.01|82.96|83.01|82.96|0
1656326640000|2022-06-27 10:44:00|83.02|82.97|83.05|82.99|83.05|82.99|83.02|82.97|0
1656326650000|2022-06-27 10:44:10|83.06||83.06||83.06||83.05||24453
1656326660000|2022-06-27 10:44:20|83.05|83|83.1|83.07|83.1|83.07|83.05|83|5543
1656326680000|2022-06-27 10:44:40|83.11|83.08|83.14|83.1|83.15|83.1|83.1|83.06|25000
1656326690000|2022-06-27 10:44:50|83.15||83.15||83.15||83.14||6089
1656326700000|2022-06-27 10:45:00|83.14|83.08|83.13|83.07|83.14|83.08|83.12|83.06|586
1656326710000|2022-06-27 10:45:10|83.14|83.09|83.12|83.1|83.14|83.11|83.05|83|58884
1656326720000|2022-06-27 10:45:20|83.13|83.08|83.17|83.15|83.17|83.15|83.13|83.08|31689
1656326730000|2022-06-27 10:45:30|83.16|83.14|83.14|83.1|83.16|83.14|83.14|83.09|1063
1656326740000|2022-06-27 10:45:40|83.13|83.08|83.12|83.09|83.13|83.09|83.11|83.08|6325
1656326750000|2022-06-27 10:45:50|83.11|83.07|83.1|83.05|83.11|83.07|83.06|83.01|5555
1656326760000|2022-06-27 10:46:00|83.12|83.06|83.12|83.07|83.12|83.07|83.12|83.06|0
1656326770000|2022-06-27 10:46:10|83.14|83.09|83.14|83.09|83.14|83.1|83.12|83.07|0
1656326780000|2022-06-27 10:46:20|83.12||83.14||83.14||83.12||5
1656326790000|2022-06-27 10:46:30|83.12||83.12||83.12||83.12||0
1656326800000|2022-06-27 10:46:40|83.11|83.07|83.1|83.07|83.11|83.07|83.08|83.06|1986
1656326820000|2022-06-27 10:47:00|83.08|83.05|83.05|83.02|83.08|83.05|83.05|83.02|1825
1656326840000|2022-06-27 10:47:20|83.06|83.03|83.08|83.03|83.08|83.03|83.05|83.03|3325
1656326850000|2022-06-27 10:47:30|83.09|83.04|83.1|83.05|83.1|83.05|83.09|83.04|0
1656326860000|2022-06-27 10:47:40||83.06||83.06||83.06||83.06|11
1656326880000|2022-06-27 10:48:00|83.12|83.07|83.13|83.09|83.13|83.09|83.12|83.07|5
1656326900000|2022-06-27 10:48:20||83.08||83.08||83.08||83.08|6
1656326910000|2022-06-27 10:48:30|83.12||83.11||83.12||83.11||0
1656326930000|2022-06-27 10:48:50|83.09|83.06|83.08|83.04|83.09|83.06|83.08|83.03|475
1656326940000|2022-06-27 10:49:00||83.03||83.03||83.03||83.03|0
1656327000000|2022-06-27 10:50:00|83.06||83.06||83.06||83.06||50
1656327010000|2022-06-27 10:50:10|83.05|83.02|83.06|83|83.06|83.02|83.03|83|19562
1656327020000|2022-06-27 10:50:20|83.05||83.05||83.06||83.05||0
1656327030000|2022-06-27 10:50:30|83.07|83.01|83.07|83.02|83.08|83.04|83.07|83.01|995
1656327050000|2022-06-27 10:50:50|||||||||598
1656327060000|2022-06-27 10:51:00|83.05||83.05||83.05||83.05||0
1656327100000|2022-06-27 10:51:40|83.07||83.07||83.08||83.07||5
1656327120000|2022-06-27 10:52:00|83.08|83.04|83.08|83.06|83.09|83.06|83.08|83.04|1500
1656327130000|2022-06-27 10:52:10|||||||||119
1656327140000|2022-06-27 10:52:20|83.1|83.07|83.11|83.06|83.12|83.08|83.09|83.06|0
1656327150000|2022-06-27 10:52:30|83.12|83.07|83.12|83.07|83.13|83.08|83.12|83.07|105
1656327160000|2022-06-27 10:52:40|83.13|83.08|83.13|83.08|83.13|83.08|83.13|83.08|0
1656327170000|2022-06-27 10:52:50|||||||||100
1656327180000|2022-06-27 10:53:00||83.09||83.09||83.09||83.09|5
1656327200000|2022-06-27 10:53:20|||||||||163
1656327210000|2022-06-27 10:53:30|83.12|83.08|83.13|83.08|83.13|83.08|83.12|83.08|61
1656327220000|2022-06-27 10:53:40||83.09||83.09||83.09||83.09|0
1656327230000|2022-06-27 10:53:50|83.12||83.13||83.13||83.12||23
1656327240000|2022-06-27 10:54:00||83.1||83.1||83.1||83.1|0
1656327250000|2022-06-27 10:54:10|83.15|83.12|83.25|83.23|83.27|83.23|83.15|83.11|41558
1656327260000|2022-06-27 10:54:20|83.24|83.21|83.22|83.2|83.24|83.21|83.18|83.16|25137
1656327270000|2022-06-27 10:54:30|83.2|83.17|83.19|83.13|83.2|83.17|83.18|83.13|6927
1656327280000|2022-06-27 10:54:40|83.17|83.11|83.17|83.12|83.17|83.12|83.17|83.11|0
1656327290000|2022-06-27 10:54:50|83.19|83.13|83.2|83.14|83.2|83.16|83.19|83.13|1187
1656327310000|2022-06-27 10:55:10|83.18|83.13|83.16|83.11|83.18|83.13|83.16|83.11|0
1656327320000|2022-06-27 10:55:20|83.15|83.1|83.14|83.1|83.15|83.1|83.14|83.1|205
1656327330000|2022-06-27 10:55:30|83.15||83.14||83.15||83.14||0
1656327340000|2022-06-27 10:55:40|83.15|83.12|83.16|83.1|83.18|83.12|83.15|83.1|2033
1656327360000|2022-06-27 10:56:00|83.17|83.11|83.2|83.15|83.2|83.15|83.17|83.11|0
1656327380000|2022-06-27 10:56:20|83.19|83.16|83.24|83.21|83.24|83.21|83.19|83.16|25031
1656327390000|2022-06-27 10:56:30|83.26|83.22|83.26|83.22|83.26|83.22|83.26|83.21|0
1656327400000|2022-06-27 10:56:40|83.25|83.21|83.26|83.2|83.26|83.21|83.23|83.2|1848
1656327410000|2022-06-27 10:56:50|83.25||83.25||83.25||83.25||0
1656327420000|2022-06-27 10:57:00|83.26|83.18|83.2|83.15|83.26|83.18|83.2|83.15|3638
1656327430000|2022-06-27 10:57:10||83.16||83.17||83.17||83.16|0
1656327440000|2022-06-27 10:57:20|83.23|83.18|83.23|83.18|83.23|83.21|83.22|83.18|5330
1656327450000|2022-06-27 10:57:30||83.19||83.19||83.19||83.19|3763
1656327460000|2022-06-27 10:57:40|83.26|83.21|83.26|83.21|83.29|83.24|83.25|83.21|5843
1656327470000|2022-06-27 10:57:50|83.25|83.19|83.26|83.21|83.26|83.21|83.25|83.19|0
1656327480000|2022-06-27 10:58:00|83.27|83.23|83.28|83.23|83.3|83.25|83.27|83.23|4863
1656327490000|2022-06-27 10:58:10|83.3|83.22|83.3|83.26|83.3|83.26|83.29|83.22|0
1656327500000|2022-06-27 10:58:20|83.29|83.25|83.3|83.25|83.3|83.25|83.29|83.24|5
1656327510000|2022-06-27 10:58:30|83.29|83.24|83.29|83.24|83.29|83.24|83.29|83.24|10
1656327520000|2022-06-27 10:58:40|||||||||1289
1656327530000|2022-06-27 10:58:50|83.3|83.25|83.33|83.3|83.33|83.3|83.29|83.25|7087
1656327540000|2022-06-27 10:59:00|83.32|83.27|83.31|83.26|83.32|83.27|83.31|83.24|1307
1656327550000|2022-06-27 10:59:10|83.32||83.32||83.32||83.32||0
1656327560000|2022-06-27 10:59:20|83.31|83.3|83.32|83.27|83.33|83.3|83.31|83.26|20020
1656327570000|2022-06-27 10:59:30|83.33||83.32||83.33||83.32||0
1656327580000|2022-06-27 10:59:40|83.33||83.33||83.33||83.32||31
1656327590000|2022-06-27 10:59:50|83.34|83.29|83.34|83.29|83.35|83.3|83.32|83.26|526
1656327600000|2022-06-27 11:00:00|83.33|83.27|83.35|83.33|83.37|83.33|83.27|83.24|41604
1656327610000|2022-06-27 11:00:10|83.34|83.31|83.35|83.32|83.35|83.32|83.33|83.28|25630
1656327620000|2022-06-27 11:00:20|83.37|83.33|83.36|83.32|83.37|83.33|83.36|83.32|2043
1656327630000|2022-06-27 11:00:30|83.34|83.29|83.34|83.29|83.34|83.29|83.34|83.28|24696
1656327640000|2022-06-27 11:00:40|83.32|83.28|83.3|83.26|83.32|83.28|83.3|83.25|0
1656327650000|2022-06-27 11:00:50|83.28|83.24|83.28|83.23|83.3|83.25|83.28|83.23|284
1656327660000|2022-06-27 11:01:00|83.3|83.24|83.3|83.25|83.3|83.26|83.3|83.24|2
1656327670000|2022-06-27 11:01:10|83.28|83.24|83.24|83.2|83.28|83.24|83.24|83.2|57
1656327680000|2022-06-27 11:01:20|83.25||83.24||83.26||83.24||0
1656327690000|2022-06-27 11:01:30|83.23||83.23||83.23||83.23||0
1656327700000|2022-06-27 11:01:40|83.24||83.23||83.24||83.23||0
1656327720000|2022-06-27 11:02:00|83.25|83.21|83.23|83.21|83.26|83.21|83.23|83.2|3223
1656327730000|2022-06-27 11:02:10|83.22|83.2|83.23|83.2|83.23|83.2|83.22|83.2|1201
1656327740000|2022-06-27 11:02:20|||||||||500
1656327750000|2022-06-27 11:02:30|83.24|83.21|83.28|83.24|83.31|83.25|83.24|83.21|27137
1656327760000|2022-06-27 11:02:40|83.27|83.23|83.23|83.17|83.28|83.23|83.23|83.17|25000
1656327770000|2022-06-27 11:02:50|83.24|83.2|83.26|83.21|83.26|83.21|83.24|83.2|4230
1656327780000|2022-06-27 11:03:00|83.25|83.2|83.25|83.2|83.25|83.2|83.25|83.2|0
1656327790000|2022-06-27 11:03:10|83.26|83.21|83.26|83.24|83.26|83.24|83.25|83.21|24500
1656327810000|2022-06-27 11:03:30|83.28|83.25|83.37|83.32|83.37|83.32|83.28|83.25|34008
1656327820000|2022-06-27 11:03:40|83.36|83.33|83.34|83.3|83.36|83.33|83.3|83.27|41000
1656327830000|2022-06-27 11:03:50|83.35|83.31|83.35|83.3|83.37|83.32|83.34|83.3|0
1656327840000|2022-06-27 11:04:00|83.33||83.33||83.35||83.33||21905
1656327850000|2022-06-27 11:04:10|||||||||23753
1656327860000|2022-06-27 11:04:20|||||||||10
1656327900000|2022-06-27 11:05:00|83.31|83.27|83.33|83.3|83.33|83.3|83.29|83.25|20407
1656327920000|2022-06-27 11:05:20|83.3|83.28|83.3|83.27|83.3|83.28|83.3|83.27|15667
1656327930000|2022-06-27 11:05:30|83.31|83.28|83.33|83.3|83.33|83.3|83.3|83.27|5340
1656327940000|2022-06-27 11:05:40|83.3|83.28|83.3|83.27|83.3|83.28|83.3|83.27|956
1656327950000|2022-06-27 11:05:50|83.31|83.28|83.35|83.31|83.35|83.31|83.3|83.28|6044
1656327960000|2022-06-27 11:06:00|83.37|83.32|83.39|83.34|83.43|83.38|83.37|83.32|14937
1656327970000|2022-06-27 11:06:10|83.4|83.35|83.4|83.35|83.44|83.41|83.39|83.35|41194
1656327980000|2022-06-27 11:06:20|83.39||83.39||83.39||83.39||0
1656328000000|2022-06-27 11:06:40|83.38|83.33|83.39|83.34|83.39|83.34|83.35|83.31|746
1656328030000|2022-06-27 11:07:10|||||||||1178
1656328040000|2022-06-27 11:07:20|83.38|83.33|83.38|83.33|83.38|83.33|83.37|83.33|0
1656328050000|2022-06-27 11:07:30|83.32|83.32|83.39|83.34|83.39|83.34|83.32|83.3|51864
1656328060000|2022-06-27 11:07:40|||||||||31433
1656328090000|2022-06-27 11:08:10|83.41|83.35|83.4|83.36|83.44|83.4|83.4|83.35|29228
1656328100000|2022-06-27 11:08:20|83.39|83.35|83.39|83.34|83.4|83.35|83.38|83.34|13286
1656328110000|2022-06-27 11:08:30|83.37||83.37||83.39||83.37||0
1656328130000|2022-06-27 11:08:50|83.35|83.32|83.35|83.3|83.35|83.32|83.35|83.3|14786
1656328140000|2022-06-27 11:09:00|83.37|83.31|83.44|83.39|83.44|83.39|83.37|83.31|4512
1656328150000|2022-06-27 11:09:10|83.43|83.38|83.44|83.41|83.44|83.41|83.42|83.36|36000
1656328160000|2022-06-27 11:09:20|83.45|83.42|83.55|83.5|83.58|83.52|83.45|83.42|67023
1656328180000|2022-06-27 11:09:40|83.58|83.51|83.57|83.54|83.6|83.54|83.57|83.51|9165
1656328190000|2022-06-27 11:09:50|83.56||83.57||83.57||83.56||2003
1656328220000|2022-06-27 11:10:20|83.56|83.52|83.53|83.5|83.57|83.52|83.53|83.5|7351
1656328230000|2022-06-27 11:10:30|83.52|83.48|83.47|83.41|83.52|83.48|83.46|83.41|4151
1656328240000|2022-06-27 11:10:40|83.45|83.4|83.45|83.41|83.47|83.41|83.45|83.4|500
1656328250000|2022-06-27 11:10:50|83.47|83.42|83.43|83.4|83.48|83.44|83.43|83.4|13411
1656328260000|2022-06-27 11:11:00|83.45|83.41|83.47|83.42|83.49|83.44|83.45|83.41|3000
1656328280000|2022-06-27 11:11:20|||||||||584
1656328300000|2022-06-27 11:11:40|83.45|83.41|83.45|83.4|83.45|83.41|83.45|83.4|2384
1656328310000|2022-06-27 11:11:50|83.44||83.43||83.44||83.43||13
1656328320000|2022-06-27 11:12:00|83.44||83.45||83.45||83.44||0
1656328340000|2022-06-27 11:12:20|||||||||569
1656328350000|2022-06-27 11:12:30|||||||||4753
1656328360000|2022-06-27 11:12:40|||||||||591
1656328370000|2022-06-27 11:12:50||83.41||83.4||83.41||83.4|0
1656328380000|2022-06-27 11:13:00|83.42||83.45||83.45||83.42||45
1656328390000|2022-06-27 11:13:10||83.41||83.4||83.41||83.4|0
1656328400000|2022-06-27 11:13:20|83.44||83.43||83.45||83.43||12212
1656328410000|2022-06-27 11:13:30|83.42|83.39|83.38|83.34|83.42|83.39|83.38|83.34|18439
1656328420000|2022-06-27 11:13:40|83.37|83.33|83.37|83.31|83.37|83.33|83.37|83.31|0
1656328430000|2022-06-27 11:13:50|83.38|83.34|83.41|83.34|83.41|83.34|83.36|83.32|20086
1656328440000|2022-06-27 11:14:00|83.4|83.36|83.43|83.39|83.43|83.39|83.4|83.36|0
1656328450000|2022-06-27 11:14:10|83.42|83.4|83.43|83.4|83.43|83.4|83.42|83.4|0
1656328460000|2022-06-27 11:14:20|83.46|83.41|83.47|83.43|83.48|83.43|83.46|83.41|1673
1656328470000|2022-06-27 11:14:30|83.48||83.48||83.48||83.48||0
1656328490000|2022-06-27 11:14:50|83.47|83.44|83.54|83.48|83.54|83.48|83.47|83.44|13762
1656328500000|2022-06-27 11:15:00|83.55|83.49|83.6|83.55|83.6|83.55|83.54|83.49|989
1656328510000|2022-06-27 11:15:10|83.59||83.58||83.6||83.58||0
1656328530000|2022-06-27 11:15:30|83.59|83.56|83.68|83.62|83.68|83.62|83.59|83.56|8655
1656328540000|2022-06-27 11:15:40|83.67|83.64|83.73|83.66|83.74|83.68|83.67|83.64|2
1656328550000|2022-06-27 11:15:50|83.71|83.68|83.71|83.68|83.71|83.68|83.71|83.68|0
1656328570000|2022-06-27 11:16:10|83.73|83.69|83.73|83.69|83.73|83.69|83.73|83.69|500
1656328580000|2022-06-27 11:16:20|83.75|83.7|83.76|83.7|83.78|83.7|83.75|83.7|0
1656328590000|2022-06-27 11:16:30|83.75||83.73||83.75||83.73||0
1656328600000|2022-06-27 11:16:40|83.74||83.74||83.74||83.74||0
1656328610000|2022-06-27 11:16:50|83.71|83.69|83.72|83.68|83.73|83.69|83.69|83.68|5112
1656328620000|2022-06-27 11:17:00|83.71|83.65|83.7|83.66|83.71|83.66|83.67|83.62|1954
1656328630000|2022-06-27 11:17:10|83.71|83.67|83.68|83.62|83.75|83.69|83.67|83.62|22184
1656328650000|2022-06-27 11:17:30||83.63||83.64||83.64||83.63|2
1656328660000|2022-06-27 11:17:40|83.67|83.62|83.63|83.58|83.67|83.62|83.63|83.58|1988
1656328670000|2022-06-27 11:17:50|83.62|83.57|83.61|83.57|83.62|83.57|83.61|83.57|0
1656328690000|2022-06-27 11:18:10|83.6|83.56|83.58|83.55|83.6|83.56|83.58|83.55|2575
1656328700000|2022-06-27 11:18:20|83.6|83.56|83.63|83.58|83.63|83.58|83.6|83.56|1575
1656328720000|2022-06-27 11:18:40|83.65|83.63|83.69|83.65|83.71|83.65|83.65|83.63|1857
1656328730000|2022-06-27 11:18:50|83.68||83.68||83.68||83.68||21
1656328760000|2022-06-27 11:19:20|83.67|83.62|83.64|83.6|83.67|83.62|83.63|83.6|8126
1656328770000|2022-06-27 11:19:30|83.63|83.61|83.66|83.6|83.66|83.61|83.63|83.6|0
1656328780000|2022-06-27 11:19:40|83.64||83.65||83.66||83.64||0
1656328790000|2022-06-27 11:19:50|83.66||83.66||83.66||83.66||0
1656328810000|2022-06-27 11:20:10|83.67|83.61|83.68|83.62|83.68|83.62|83.67|83.6|69
1656328820000|2022-06-27 11:20:20|83.66|83.6|83.68|83.62|83.68|83.62|83.66|83.6|0
1656328840000|2022-06-27 11:20:40|83.67|83.63|83.71|83.68|83.71|83.68|83.66|83.63|10837
1656328850000|2022-06-27 11:20:50|83.7|83.66|83.69|83.63|83.7|83.66|83.69|83.63|3084
1656328860000|2022-06-27 11:21:00|83.71|83.65|83.71|83.66|83.71|83.67|83.7|83.65|0
1656328870000|2022-06-27 11:21:10|83.73|83.67|83.75|83.71|83.78|83.72|83.73|83.67|3304
1656328880000|2022-06-27 11:21:20|83.77||83.77||83.77||83.77||5933
1656328890000|2022-06-27 11:21:30|83.76|83.7|83.74|83.68|83.76|83.7|83.74|83.67|0
1656328900000|2022-06-27 11:21:40|83.72||83.73||83.73||83.72||153
1656328910000|2022-06-27 11:21:50|83.74|83.67|83.72|83.66|83.74|83.67|83.71|83.65|6136
1656328920000|2022-06-27 11:22:00|83.74|83.67|83.76|83.7|83.77|83.7|83.72|83.67|6402
1656328930000|2022-06-27 11:22:10|||||||||119
1656328940000|2022-06-27 11:22:20|83.77|83.71|83.78|83.73|83.78|83.73|83.75|83.7|4651
1656328950000|2022-06-27 11:22:30|83.77|83.72|83.77|83.72|83.77|83.72|83.77|83.72|265
1656328980000|2022-06-27 11:23:00|83.78||83.78||83.78||83.78||0
1656328990000|2022-06-27 11:23:10||83.73||83.74||83.74||83.73|0
1656329000000|2022-06-27 11:23:20||83.73||83.73||83.73||83.73|35
1656329010000|2022-06-27 11:23:30|83.76|83.74|83.77|83.73|83.77|83.74|83.76|83.73|65
1656329030000|2022-06-27 11:23:50|83.76|83.72|83.75|83.71|83.76|83.72|83.73|83.67|8220
1656329040000|2022-06-27 11:24:00|83.74|83.69|83.74|83.71|83.75|83.71|83.72|83.67|5
1656329050000|2022-06-27 11:24:10|83.73|83.68|83.71|83.65|83.73|83.68|83.69|83.63|404
1656329060000|2022-06-27 11:24:20|83.69|83.64|83.69|83.64|83.69|83.64|83.69|83.64|3
1656329070000|2022-06-27 11:24:30|83.71|83.63|83.68|83.61|83.71|83.63|83.66|83.6|420
1656329080000|2022-06-27 11:24:40|83.66|83.62|83.68|83.62|83.68|83.62|83.66|83.62|0
1656329090000|2022-06-27 11:24:50|83.67||83.65||83.67||83.65||0
1656329100000|2022-06-27 11:25:00|83.67|84|83.91|83.85|84.01|84|83.67|83.62|617785
1656329110000|2022-06-27 11:25:10|83.9|83.86|83.92|83.86|83.92|83.86|83.9|83.86|0
1656329130000|2022-06-27 11:25:30|83.94|83.87|83.91|83.88|83.98|83.92|83.91|83.87|12855
1656329140000|2022-06-27 11:25:40|83.93|83.87|83.9|83.86|83.93|83.87|83.86|83.81|49936
1656329150000|2022-06-27 11:25:50|83.93|83.87|83.93|83.89|83.93|83.89|83.91|83.86|15881
1656329160000|2022-06-27 11:26:00|83.94|83.9|83.99|83.94|84|83.94|83.94|83.9|11849
1656329180000|2022-06-27 11:26:20|83.98|83.93|83.99|83.93|83.99|83.93|83.96|83.93|2944
1656329190000|2022-06-27 11:26:30|84|83.95|84|83.95|84|83.96|83.99|83.95|5688
1656329200000|2022-06-27 11:26:40|84.02|83.96|84.06|84.02|84.07|84.02|84|83.96|127331
1656329210000|2022-06-27 11:26:50|84.05|84.01|83.99|83.91|84.05|84.01|83.94|83.88|14288
1656329220000|2022-06-27 11:27:00|83.97|83.92|83.96|83.89|84.07|83.99|83.92|83.85|23527
1656329230000|2022-06-27 11:27:10|83.97|83.9|84|83.93|84.02|83.95|83.97|83.9|829
1656329240000|2022-06-27 11:27:20|83.99|83.92|84.02|83.94|84.04|83.97|83.97|83.92|7775
1656329250000|2022-06-27 11:27:30|84.04|83.95|84.07|84.01|84.08|84.02|84.04|83.95|14743
1656329260000|2022-06-27 11:27:40|||||||||4849
1656329270000|2022-06-27 11:27:50|||||||||2987
1656329280000|2022-06-27 11:28:00|84.06|84|84.09|84.01|84.09|84.03|84.05|84|8124
1656329290000|2022-06-27 11:28:10|84.08|84.02|84.09|84.03|84.09|84.05|84.08|84.02|5389
1656329310000|2022-06-27 11:28:30|84.08|84.04|84.09|84.03|84.09|84.05|84.06|84.03|8385
1656329320000|2022-06-27 11:28:40|84.08||84.09||84.09||84.08||0
1656329330000|2022-06-27 11:28:50|84.08||84.08||84.08||84.08||2000
1656329340000|2022-06-27 11:29:00|84.09||84.08||84.09||84.08||0
1656329350000|2022-06-27 11:29:10|84.09|84.04|84.09|84.04|84.09|84.04|84.09|84.04|10062
1656329370000|2022-06-27 11:29:30||84.05||84.04||84.06||84.04|8101
1656329380000|2022-06-27 11:29:40|84.08|84.02|84.08|84.03|84.08|84.03|84.05|84.01|19062
1656329390000|2022-06-27 11:29:50|||||||||10000
1656329400000|2022-06-27 11:30:00|84.07||84.08||84.08||84.07||0
1656329420000|2022-06-27 11:30:20|84.07||84.07||84.07||84.07||0
1656329430000|2022-06-27 11:30:30|84.08|84.01|83.98|83.94|84.08|84.01|83.98|83.94|28543
1656329440000|2022-06-27 11:30:40|||||||||16150
1656329450000|2022-06-27 11:30:50|84|83.95|84.01|83.95|84.02|83.96|84|83.95|0
1656329460000|2022-06-27 11:31:00|84.02|83.94|84.01|83.95|84.02|83.95|83.99|83.94|7320
1656329470000|2022-06-27 11:31:10|84|83.94|84.08|84.02|84.1|84.02|83.99|83.94|8868
1656329480000|2022-06-27 11:31:20|84.07|84.01|84.03|83.96|84.07|84.01|84.03|83.96|55
1656329490000|2022-06-27 11:31:30||83.98||83.98||83.98||83.98|0
1656329510000|2022-06-27 11:31:50|84.04|83.99|84.05|83.98|84.05|83.99|84.04|83.98|56
1656329520000|2022-06-27 11:32:00|84.07|83.99|84.08|84.01|84.08|84.02|84.06|83.99|0
1656329530000|2022-06-27 11:32:10|84.06||84.06||84.06||84.06||0
1656329540000|2022-06-27 11:32:20|||||||||110
1656329550000|2022-06-27 11:32:30|84.05|83.99|84.08|84.01|84.08|84.02|84.03|83.96|6247
1656329560000|2022-06-27 11:32:40||84.02||84.03||84.03||84.02|0
1656329570000|2022-06-27 11:32:50|84.1|84.04|84.11|84.07|84.11|84.08|84.09|84.03|33691
1656329580000|2022-06-27 11:33:00|||||||||15000
1656329590000|2022-06-27 11:33:10|||||||||2377
1656329600000|2022-06-27 11:33:20|84.1|84.05|84.09|84.05|84.1|84.05|84.08|84.02|3886
1656329610000|2022-06-27 11:33:30|84.1||84.11||84.11||84.1||103
1656329630000|2022-06-27 11:33:50|84.15|84.06|84.15|84.1|84.15|84.1|84.11|84.06|9836
1656329640000|2022-06-27 11:34:00||84.11||84.11||84.11||84.11|0
1656329650000|2022-06-27 11:34:10|84.17|84.13|84.17|84.11|84.17|84.13|84.17|84.11|2337
1656329660000|2022-06-27 11:34:20|84.16||84.17||84.17||84.16||4301
1656329670000|2022-06-27 11:34:30|84.16|84.12|84.14|84.07|84.16|84.12|84.14|84.07|642
1656329690000|2022-06-27 11:34:50||84.09||84.09||84.09||84.09|70
1656329720000|2022-06-27 11:35:20|84.15|84.1|84.17|84.14|84.17|84.15|84.15|84.1|15098
1656329750000|2022-06-27 11:35:50|84.16|84.13|84.16|84.11|84.17|84.13|84.14|84.09|6787
1656329760000|2022-06-27 11:36:00|84.15|84.09|84.09|84.04|84.15|84.09|84.09|84.04|17724
1656329770000|2022-06-27 11:36:10|||||||||4000
1656329780000|2022-06-27 11:36:20|84.07|84.03|84.05|83.98|84.07|84.03|84.03|83.98|6452
1656329800000|2022-06-27 11:36:40|||||||||2233
1656329810000|2022-06-27 11:36:50||83.99||83.99||83.99||83.99|87
1656329840000|2022-06-27 11:37:20|84.04|83.98|83.97|83.94|84.04|83.98|83.96|83.94|8976
1656329850000|2022-06-27 11:37:30|83.98|83.95|84.01|83.97|84.03|83.97|83.98|83.95|4457
1656329860000|2022-06-27 11:37:40|84.03||84.02||84.03||84.02||4000
1656329880000|2022-06-27 11:38:00|84.03|83.98|84.05|84|84.07|84.02|84.03|83.98|2228
1656329890000|2022-06-27 11:38:10|84.04|84.01|84.01|83.95|84.04|84.01|84.01|83.95|4140
1656329900000|2022-06-27 11:38:20|84|83.94|83.95|83.93|84|83.94|83.95|83.91|16095
1656329910000|2022-06-27 11:38:30|83.98|83.94|84.04|84|84.07|84.03|83.98|83.93|22347
1656329920000|2022-06-27 11:38:40|84.05|84.01|84.05|84|84.07|84.02|84.05|84|3745
1656329930000|2022-06-27 11:38:50||84.02||84.02||84.02||84.02|0
1656329940000|2022-06-27 11:39:00|84.04|84|84.03|84|84.05|84|84.03|84|60
1656329950000|2022-06-27 11:39:10|||||||||25003
1656329970000|2022-06-27 11:39:30|84.02|83.97|84|83.94|84.02|83.97|84|83.94|2833
1656329980000|2022-06-27 11:39:40|83.99|83.92|83.98|83.91|83.99|83.92|83.98|83.91|0
1656329990000|2022-06-27 11:39:50|83.96|83.92|83.96|83.92|83.96|83.92|83.96|83.92|65
1656330000000|2022-06-27 11:40:00|83.98|83.93|83.96|83.92|84|83.93|83.95|83.92|13620
1656330010000|2022-06-27 11:40:10|83.95||83.95||83.95||83.94||0
1656330030000|2022-06-27 11:40:30|||||||||29
1656330040000|2022-06-27 11:40:40|83.94|83.9|83.89|83.86|83.94|83.9|83.89|83.83|16022
1656330050000|2022-06-27 11:40:50|83.88|83.85|83.88|83.83|83.88|83.85|83.88|83.81|0
1656330060000|2022-06-27 11:41:00||83.82||83.82||83.82||83.82|120
1656330070000|2022-06-27 11:41:10|83.87|83.81|83.85|83.81|83.87|83.81|83.84|83.81|0
1656330080000|2022-06-27 11:41:20|83.84||83.84||83.84||83.84||0
1656330090000|2022-06-27 11:41:30|83.86|83.82|83.86|83.83|83.86|83.83|83.86|83.81|1627
1656330100000|2022-06-27 11:41:40|83.85|83.84|83.87|83.83|83.9|83.85|83.85|83.83|2937
1656330110000|2022-06-27 11:41:50|83.86|83.81|83.85|83.81|83.86|83.81|83.84|83.81|6470
1656330120000|2022-06-27 11:42:00|83.86||83.85||83.86||83.85||12317
1656330140000|2022-06-27 11:42:20|83.84|83.82|83.84|83.81|83.84|83.83|83.84|83.81|0
1656330160000|2022-06-27 11:42:40|83.83|83.79|83.84|83.81|83.84|83.81|83.83|83.78|5324
1656330170000|2022-06-27 11:42:50|83.85|83.8|83.85|83.8|83.85|83.8|83.85|83.8|0
1656330180000|2022-06-27 11:43:00|||||||||2244
1656330200000|2022-06-27 11:43:20|83.86|83.81|83.86|83.81|83.86|83.82|83.86|83.81|373
1656330210000|2022-06-27 11:43:30|83.85|83.8|83.85|83.82|83.86|83.82|83.85|83.8|1706
1656330220000|2022-06-27 11:43:40|83.86||83.86||83.86||83.86||0
1656330230000|2022-06-27 11:43:50|83.85||83.85||83.86||83.83||0
1656330240000|2022-06-27 11:44:00|83.83|83.8|83.85|83.8|83.85|83.8|83.83|83.8|34
1656330260000|2022-06-27 11:44:20|83.84|83.78|83.82|83.78|83.84|83.78|83.81|83.78|1393
1656330270000|2022-06-27 11:44:30|83.85|83.79|83.84|83.8|83.85|83.8|83.82|83.79|5910
1656330280000|2022-06-27 11:44:40||83.79||83.79||83.79||83.79|80
1656330290000|2022-06-27 11:44:50|83.83|83.78|83.84|83.78|83.84|83.79|83.83|83.78|692
1656330300000|2022-06-27 11:45:00|83.83|83.79|83.83|83.79|83.83|83.81|83.82|83.78|6
1656330310000|2022-06-27 11:45:10|||||||||2147
1656330320000|2022-06-27 11:45:20|83.82||83.82||83.82||83.82||0
1656330330000|2022-06-27 11:45:30|83.79|83.78|83.77|83.75|83.8|83.79|83.77|83.75|6161
1656330340000|2022-06-27 11:45:40|83.78|83.76|83.8|83.77|83.8|83.77|83.77|83.76|9464
1656330350000|2022-06-27 11:45:50|83.82|83.78|83.83|83.78|83.83|83.78|83.82|83.78|1150
1656330360000|2022-06-27 11:46:00||83.79||83.8||83.8||83.79|0
1656330370000|2022-06-27 11:46:10|83.85|83.81|83.87|83.83|83.9|83.83|83.83|83.81|11693
1656330410000|2022-06-27 11:46:50|83.88||83.88||83.88||83.88||19
1656330420000|2022-06-27 11:47:00|||||||||11612
1656330430000|2022-06-27 11:47:10|83.86||83.88||83.88||83.86||0
1656330440000|2022-06-27 11:47:20|||||||||17
1656330470000|2022-06-27 11:47:50|83.87|83.84|83.88|83.85|83.88|83.85|83.87|83.84|0
1656330480000|2022-06-27 11:48:00|83.87|83.84|83.93|83.88|83.94|83.9|83.87|83.83|34220
1656330490000|2022-06-27 11:48:10|83.92||83.92||83.92||83.92||0
1656330510000|2022-06-27 11:48:30|83.91|83.86|83.91|83.85|83.92|83.86|83.89|83.84|4367
1656330540000|2022-06-27 11:49:00|83.92|83.86|83.92|83.87|83.92|83.87|83.92|83.86|0
1656330550000|2022-06-27 11:49:10|||||||||40
1656330560000|2022-06-27 11:49:20||83.86||83.87||83.87||83.86|0
1656330570000|2022-06-27 11:49:30|83.95|83.88|83.96|83.9|83.96|83.91|83.95|83.88|13197
1656330580000|2022-06-27 11:49:40||83.91||83.91||83.91||83.91|0
1656330600000|2022-06-27 11:50:00|83.97|83.92|83.94|83.91|83.97|83.93|83.94|83.91|692
1656330610000|2022-06-27 11:50:10|83.93||83.94||83.95||83.93||0
1656330620000|2022-06-27 11:50:20|83.95|83.89|83.85|83.82|83.95|83.89|83.85|83.82|7899
1656330630000|2022-06-27 11:50:30|83.87||83.87||83.87||83.86||5
1656330640000|2022-06-27 11:50:40|83.88|83.83|83.89|83.84|83.89|83.85|83.86|83.83|4239
1656330650000|2022-06-27 11:50:50|83.87|83.83|83.89|83.83|83.89|83.83|83.87|83.83|0
1656330660000|2022-06-27 11:51:00|83.88||83.89||83.89||83.88||0
1656330670000|2022-06-27 11:51:10|||||||||51500
1656330680000|2022-06-27 11:51:20|83.88|83.84|83.86|83.82|83.88|83.84|83.86|83.82|5045
1656330690000|2022-06-27 11:51:30|83.88||83.88||83.88||83.88||23
1656330700000|2022-06-27 11:51:40||83.83||83.83||83.83||83.83|10
1656330710000|2022-06-27 11:51:50|83.89|83.84|83.89|83.84|83.9|83.84|83.89|83.84|0
1656330740000|2022-06-27 11:52:20|83.9|83.86|83.91|83.86|83.93|83.88|83.9|83.86|2442
1656330750000|2022-06-27 11:52:30|83.92||83.92||83.93||83.92||0
1656330760000|2022-06-27 11:52:40|83.93|83.87|83.93|83.87|83.93|83.87|83.92|83.87|0
1656330770000|2022-06-27 11:52:50|83.92||83.92||83.92||83.92||0
1656330780000|2022-06-27 11:53:00|83.91|83.86|83.81|83.77|83.91|83.86|83.81|83.76|20723
1656330790000|2022-06-27 11:53:10|83.8|83.76|83.79|83.75|83.8|83.76|83.77|83.75|2985
1656330810000|2022-06-27 11:53:30|83.8|83.76|83.8|83.76|83.8|83.76|83.8|83.76|2000
1656330820000|2022-06-27 11:53:40|||||||||12000
1656330840000|2022-06-27 11:54:00|83.79|83.77|83.79|83.75|83.8|83.77|83.78|83.75|3000
1656330850000|2022-06-27 11:54:10|83.8|83.76|83.8|83.76|83.8|83.76|83.8|83.76|0
1656330870000|2022-06-27 11:54:30|83.79|83.75|83.8|83.76|83.8|83.76|83.79|83.75|0
1656330880000|2022-06-27 11:54:40|83.79|83.75|83.79|83.75|83.79|83.75|83.79|83.75|0
1656330900000|2022-06-27 11:55:00|83.78||83.78||83.78||83.78||2094
1656330910000|2022-06-27 11:55:10|83.79|83.74|83.78|83.74|83.79|83.74|83.76|83.72|37397
1656330930000|2022-06-27 11:55:30|83.8|83.75|83.8|83.77|83.8|83.77|83.8|83.75|66
1656330940000|2022-06-27 11:55:40|83.83|83.79|83.87|83.81|83.89|83.83|83.83|83.79|1193
1656330950000|2022-06-27 11:55:50|83.86|83.79|83.84|83.79|83.86|83.8|83.84|83.79|0
1656330960000|2022-06-27 11:56:00|83.85|83.78|83.81|83.76|83.85|83.78|83.81|83.76|520
1656330970000|2022-06-27 11:56:10|83.79|83.75|83.77|83.7|83.79|83.75|83.74|83.69|8937
1656330980000|2022-06-27 11:56:20|83.76|83.69|83.73|83.69|83.76|83.69|83.73|83.69|2072
1656330990000|2022-06-27 11:56:30|83.76||83.73||83.76||83.73||0
1656331000000|2022-06-27 11:56:40|83.75||83.73||83.75||83.73||102
1656331010000|2022-06-27 11:56:50|83.74||83.73||83.74||83.73||0
1656331020000|2022-06-27 11:57:00|83.75||83.73||83.75||83.73||435
1656331030000|2022-06-27 11:57:10|83.75|83.71|83.74|83.7|83.77|83.71|83.73|83.69|6034
1656331040000|2022-06-27 11:57:20|83.76|83.69|83.74|83.69|83.76|83.69|83.74|83.69|0
1656331050000|2022-06-27 11:57:30|83.76||83.74||83.76||83.74||0
1656331060000|2022-06-27 11:57:40|83.75||83.74||83.76||83.74||5
1656331070000|2022-06-27 11:57:50|83.72||83.73||83.74||83.72||0
1656331080000|2022-06-27 11:58:00|83.71|83.7|83.73|83.7|83.73|83.7|83.71|83.7|0
1656331090000|2022-06-27 11:58:10|||||||||239878
1656331110000|2022-06-27 11:58:30|83.64|83.69|83.67|83.64|83.73|83.69|83.64|83.62|96039
1656331120000|2022-06-27 11:58:40|83.68|83.65|83.81|83.75|83.88|83.82|83.68|83.65|123531
1656331130000|2022-06-27 11:58:50|83.8|83.74|83.8|83.75|83.81|83.76|83.78|83.72|146418
1656331140000|2022-06-27 11:59:00|83.81|83.76|83.9|83.85|83.95|83.89|83.8|83.74|15825
1656331150000|2022-06-27 11:59:10|83.85|83.84|83.82|83.75|83.88|83.84|83.82|83.75|3461
1656331160000|2022-06-27 11:59:20|83.83|83.76|83.94|83.87|83.94|83.87|83.83|83.76|9669
1656331170000|2022-06-27 11:59:30|83.96|83.89|84|83.95|84.03|83.95|83.95|83.89|5981
1656331180000|2022-06-27 11:59:40|84.02|83.96|83.99|83.93|84.02|83.96|83.97|83.92|10
1656331190000|2022-06-27 11:59:50|83.98|83.92|83.98|83.92|83.98|83.92|83.98|83.92|0
1656331200000|2022-06-27 12:00:00|83.97|83.94|83.97|83.94|83.97|83.94|83.96|83.94|0
1656331210000|2022-06-27 12:00:10|83.98|83.95|83.98|83.94|84.05|83.97|83.98|83.94|351
1656331220000|2022-06-27 12:00:20|83.99|83.95|84|83.95|84.02|83.95|83.98|83.95|13
1656331230000|2022-06-27 12:00:30||83.96||83.97||83.97||83.95|0
1656331240000|2022-06-27 12:00:40|84.05|83.94|83.99|83.94|84.05|83.94|83.99|83.94|161
1656331250000|2022-06-27 12:00:50|84.01|83.95|84.02|83.96|84.02|83.97|84|83.95|0
1656331260000|2022-06-27 12:01:00|||||||||866
1656331270000|2022-06-27 12:01:10|84|83.95|84|83.94|84|83.95|84|83.93|0
1656331280000|2022-06-27 12:01:20|84.01|83.93|84|83.96|84.01|83.96|83.99|83.93|0
1656331290000|2022-06-27 12:01:30|84.01|83.97|84.02|83.97|84.02|83.97|84.01|83.97|7
1656331300000|2022-06-27 12:01:40|84.05|83.98|84.05|83.99|84.05|83.99|84.03|83.98|0
1656331320000|2022-06-27 12:02:00|84.06|84|84.1|84.04|84.12|84.05|84.06|84|0
1656331330000|2022-06-27 12:02:10|84.08|84.03|84.08|84.02|84.08|84.03|84.06|84|0
1656331340000|2022-06-27 12:02:20|84.07|84.01|84.08|84.01|84.08|84.01|84.07|84|5
1656331350000|2022-06-27 12:02:30|84.07|84.02|84.1|84.03|84.1|84.04|84.07|84.01|0
1656331360000|2022-06-27 12:02:40||84.04||84.03||84.04||84.02|5
1656331370000|2022-06-27 12:02:50|84.09|84.04|84.1|84.04|84.1|84.04|84.09|84.04|0
1656331380000|2022-06-27 12:03:00|84.09||84.1||84.1||84.09||0
1656331400000|2022-06-27 12:03:20|84.09|84.02|84.05|84|84.09|84.02|84.05|84|5711
1656331420000|2022-06-27 12:03:40|84.04|83.99|84.03|83.99|84.04|83.99|84.03|83.99|4227
1656331430000|2022-06-27 12:03:50|84.04||84.04||84.04||84.03||0
1656331450000|2022-06-27 12:04:10|84.05|84|84.05|84|84.05|84.01|84.05|83.99|15
1656331480000|2022-06-27 12:04:40|84.04|83.99|84.03|83.98|84.04|83.99|84.01|83.98|1332
1656331500000|2022-06-27 12:05:00|||||||||2097
1656331520000|2022-06-27 12:05:20|84.02|83.96|84|83.96|84.02|83.96|83.98|83.96|1100
1656331540000|2022-06-27 12:05:40|83.99|83.93|83.99|83.93|83.99|83.93|83.98|83.92|10
1656331560000|2022-06-27 12:06:00|84|83.94|84.1|84.04|84.1|84.04|84|83.94|4788
1656331570000|2022-06-27 12:06:10|84.12|84.05|84.14|84.09|84.17|84.09|84.11|84.05|0
1656331580000|2022-06-27 12:06:20|84.17|84.1|84.17|84.11|84.19|84.11|84.15|84.09|31
1656331590000|2022-06-27 12:06:30||84.1||84.11||84.12||84.1|2
1656331600000|2022-06-27 12:06:40|84.2|84.1|84.22|84.19|84.26|84.2|84.19|84.09|6315
1656331610000|2022-06-27 12:06:50|84.2|84.16|84.2|84.12|84.2|84.16|84.2|84.12|6263
1656331620000|2022-06-27 12:07:00|||||||||534
1656331630000|2022-06-27 12:07:10|84.19|84.11|84.17|84.11|84.19|84.11|84.17|84.1|1177
1656331640000|2022-06-27 12:07:20|84.16|84.09|84.17|84.11|84.17|84.11|84.14|84.08|0
1656331650000|2022-06-27 12:07:30|84.15|84.08|84.12|84.07|84.17|84.08|84.12|84.07|1172
1656331660000|2022-06-27 12:07:40|84.13||84.13||84.13||84.13||0
1656331670000|2022-06-27 12:07:50|84.15|84.08|84.17|84.1|84.17|84.12|84.13|84.08|5105
1656331680000|2022-06-27 12:08:00|||||||||229
1656331690000|2022-06-27 12:08:10||84.11||84.12||84.12||84.11|0
1656331700000|2022-06-27 12:08:20|||||||||11
1656331710000|2022-06-27 12:08:30||84.11||84.1||84.11||84.09|0
1656331730000|2022-06-27 12:08:50|84.16|84.11|84.16|84.11|84.16|84.11|84.16|84.1|0
1656331740000|2022-06-27 12:09:00|84.17|84.12|84.2|84.13|84.2|84.16|84.17|84.12|13529
1656331750000|2022-06-27 12:09:10|84.18|84.14|84.18|84.13|84.18|84.15|84.18|84.12|0
1656331770000|2022-06-27 12:09:30|84.17|84.12|84.15|84.1|84.18|84.12|84.15|84.1|13662
1656331780000|2022-06-27 12:09:40|84.13|84.09|84.07|84.02|84.13|84.09|84.07|84.01|16643
1656331790000|2022-06-27 12:09:50|84.05||84.07||84.07||84.05||10
1656331800000|2022-06-27 12:10:00|84.06|84|84.03|83.99|84.06|84|84.03|83.95|10006
1656331810000|2022-06-27 12:10:10|84.04|84|84.07|84.04|84.09|84.04|84.04|84|9501
1656331820000|2022-06-27 12:10:20|84.06|84.02|84.06|84.01|84.06|84.04|84.06|83.99|1908
1656331830000|2022-06-27 12:10:30|84.07|84.02|84.18|84.12|84.18|84.12|84.07|84.02|706
1656331840000|2022-06-27 12:10:40|84.2|84.14|84.21|84.16|84.22|84.16|84.19|84.13|0
1656331850000|2022-06-27 12:10:50|84.2|84.15|84.2|84.14|84.2|84.15|84.2|84.14|55
1656331860000|2022-06-27 12:11:00|84.18|84.13|84.18|84.14|84.2|84.14|84.18|84.12|797
1656331870000|2022-06-27 12:11:10|||||||||5000
1656331880000|2022-06-27 12:11:20|84.16||84.18||84.18||84.16||22
1656331900000|2022-06-27 12:11:40|84.17|84.11|84.18|84.13|84.18|84.13|84.15|84.09|4910
1656331930000|2022-06-27 12:12:10|84.2|84.14|84.2|84.13|84.2|84.16|84.2|84.13|60
1656331940000|2022-06-27 12:12:20||84.14||84.14||84.14||84.14|0
1656331960000|2022-06-27 12:12:40|84.19||84.19||84.19||84.19||87
1656331980000|2022-06-27 12:13:00|84.18|84.12|84.15|84.09|84.18|84.12|84.15|84.09|1255
1656331990000|2022-06-27 12:13:10|84.14|84.08|84.15|84.08|84.15|84.08|84.12|84.07|7411
1656332000000|2022-06-27 12:13:20|84.17|84.09|84.17|84.1|84.17|84.12|84.17|84.09|0
1656332010000|2022-06-27 12:13:30|84.18|84.11|84.17|84.12|84.21|84.15|84.17|84.11|13007
1656332020000|2022-06-27 12:13:40|||||||||5899
1656332030000|2022-06-27 12:13:50||84.11||84.11||84.11||84.11|0
1656332040000|2022-06-27 12:14:00||84.12||84.12||84.12||84.12|7
1656332060000|2022-06-27 12:14:20|||||||||1036
1656332070000|2022-06-27 12:14:30|84.16|84.11|84.16|84.12|84.16|84.12|84.16|84.11|0
1656332080000|2022-06-27 12:14:40|84.15|84.1|84.12|84.07|84.15|84.1|84.1|84.05|11029
1656332090000|2022-06-27 12:14:50|84.13|84.08|84.14|84.08|84.14|84.08|84.13|84.08|584
1656332100000|2022-06-27 12:15:00|84.12|84.06|84.11|84.05|84.13|84.06|84.1|84.05|11084
1656332110000|2022-06-27 12:15:10|84.13|84.06|84.1|84.06|84.13|84.07|84.1|84.06|3
1656332120000|2022-06-27 12:15:20|84.12|84.07|84.14|84.08|84.14|84.09|84.1|84.06|5119
1656332130000|2022-06-27 12:15:30|84.15||84.14||84.15||84.14||0
1656332140000|2022-06-27 12:15:40|84.13|84.07|84.15|84.09|84.15|84.09|84.13|84.07|2
1656332150000|2022-06-27 12:15:50|84.1|84.08|84.14|84.1|84.16|84.11|84.1|84.08|66878
1656332160000|2022-06-27 12:16:00|84.13|84.09|84.14|84.1|84.14|84.1|84.13|84.08|0
1656332170000|2022-06-27 12:16:10|84.15|84.11|84.17|84.14|84.2|84.14|84.15|84.11|7914
1656332180000|2022-06-27 12:16:20|84.16|84.11|84.16|84.11|84.16|84.11|84.14|84.08|410
1656332200000|2022-06-27 12:16:40|84.17|84.12|84.17|84.13|84.17|84.13|84.17|84.12|0
1656332220000|2022-06-27 12:17:00||84.11||84.13||84.13||84.11|51
1656332230000|2022-06-27 12:17:10||84.12||84.13||84.13||84.12|0
1656332260000|2022-06-27 12:17:40|84.16|84.11|84.11|84.06|84.16|84.11|84.11|84.05|2616
1656332270000|2022-06-27 12:17:50||84.05||84.05||84.06||84.04|0
1656332280000|2022-06-27 12:18:00||84.06||84.06||84.07||84.06|100
1656332290000|2022-06-27 12:18:10|84.13|84.07|84.11|84.07|84.15|84.1|84.11|84.06|4143
1656332310000|2022-06-27 12:18:30|||||||||107
1656332320000|2022-06-27 12:18:40|84.09|84.04|84.04|83.98|84.09|84.04|84.03|83.98|10287
1656332330000|2022-06-27 12:18:50|84.05|83.99|84.04|83.99|84.05|84|84.04|83.99|0
1656332340000|2022-06-27 12:19:00|84.07|84|84.07|84.03|84.07|84.03|84.05|84|4931
1656332350000|2022-06-27 12:19:10|84.05|84|84.05|84|84.05|84|84.02|83.99|44
1656332360000|2022-06-27 12:19:20|84.03|83.99|83.98|83.92|84.05|83.99|83.98|83.92|2759
1656332370000|2022-06-27 12:19:30|83.97|83.91|83.96|83.9|83.98|83.92|83.96|83.9|15384
1656332380000|2022-06-27 12:19:40|83.94|83.91|83.94|83.9|83.94|83.91|83.94|83.9|0
1656332390000|2022-06-27 12:19:50|83.92|83.87|83.98|83.92|83.98|83.92|83.91|83.86|8976
1656332400000|2022-06-27 12:20:00|83.97|83.91|84.11|84.06|84.11|84.07|83.97|83.89|5308
1656332410000|2022-06-27 12:20:10|84.1|84.05|84.12|84.06|84.14|84.08|84.1|84.04|0
1656332420000|2022-06-27 12:20:20||84.07||84.07||84.07||84.07|207
1656332430000|2022-06-27 12:20:30|84.11|84.03|84.07|84.01|84.11|84.03|84.07|84|16416
1656332450000|2022-06-27 12:20:50|84.06|84|84.05|84.01|84.06|84.01|84.05|83.99|0
1656332460000|2022-06-27 12:21:00|84.04|84.02|84.04|84.01|84.07|84.02|84.04|84.01|5669
1656332490000|2022-06-27 12:21:30|||||||||175
1656332500000|2022-06-27 12:21:40|84.05|84.02|84.11|84.05|84.11|84.05|84.05|84.02|4514
1656332510000|2022-06-27 12:21:50|84.1|84.04|84.11|84.05|84.11|84.06|84.1|84.04|0
1656332520000|2022-06-27 12:22:00|84.1|84.06|84.11|84.05|84.11|84.07|84.1|84.04|11
1656332530000|2022-06-27 12:22:10|84.1|84.06|84.09|84.04|84.11|84.07|84.09|84.04|0
1656332540000|2022-06-27 12:22:20|84.08|84.03|84.08|84.02|84.08|84.03|84.05|84.01|752
1656332550000|2022-06-27 12:22:30|84.07||84.08||84.08||84.07||59
1656332560000|2022-06-27 12:22:40|84.07|84.01|84.04|84.01|84.08|84.02|84.04|84.01|5902
1656332570000|2022-06-27 12:22:50|84.03|83.98|84|83.95|84.03|83.98|83.99|83.92|519
1656332580000|2022-06-27 12:23:00|83.99|83.94|83.91|83.84|83.99|83.94|83.91|83.84|2701
1656332590000|2022-06-27 12:23:10|83.93|83.85|83.95|83.88|83.96|83.9|83.93|83.85|0
1656332600000|2022-06-27 12:23:20|83.93|83.89|83.91|83.83|83.93|83.9|83.91|83.83|0
1656332610000|2022-06-27 12:23:30|83.89|83.82|83.89|83.83|83.89|83.84|83.87|83.82|0
1656332620000|2022-06-27 12:23:40|83.87|83.82|83.83|83.77|83.87|83.82|83.83|83.77|0
1656332630000|2022-06-27 12:23:50|83.82|83.78|83.82|83.77|83.87|83.8|83.81|83.77|12077
1656332640000|2022-06-27 12:24:00|83.81|83.75|83.78|83.72|83.81|83.76|83.78|83.71|0
1656332650000|2022-06-27 12:24:10|83.76|83.73|83.76|83.7|83.76|83.73|83.74|83.67|50
1656332660000|2022-06-27 12:24:20|83.74|83.69|83.74|83.67|83.74|83.69|83.74|83.66|0
1656332670000|2022-06-27 12:24:30|83.73|83.68|83.71|83.66|83.73|83.68|83.71|83.64|19
1656332680000|2022-06-27 12:24:40|83.7|83.64|83.69|83.61|83.7|83.64|83.69|83.61|3767
1656332690000|2022-06-27 12:24:50|83.71|83.62|83.67|83.62|83.71|83.66|83.67|83.61|997
1656332700000|2022-06-27 12:25:00|83.66|83.61|83.66|83.61|83.66|83.61|83.66|83.61|1
1656332710000|2022-06-27 12:25:10|83.67|83.6|83.78|83.74|83.8|83.74|83.66|83.6|12049
1656332720000|2022-06-27 12:25:20|83.77|83.72|83.73|83.68|83.77|83.72|83.73|83.67|1112
1656332730000|2022-06-27 12:25:30|83.72|83.67|83.73|83.67|83.73|83.67|83.72|83.65|0
1656332740000|2022-06-27 12:25:40|83.72|83.65|83.69|83.62|83.73|83.68|83.68|83.62|2
1656332750000|2022-06-27 12:25:50|83.7|83.63|83.68|83.62|83.7|83.63|83.68|83.62|0
1656332760000|2022-06-27 12:26:00|83.67||83.67||83.67||83.67||0
1656332780000|2022-06-27 12:26:20|||||||||2500
1656332790000|2022-06-27 12:26:30|83.68|83.63|83.75|83.69|83.75|83.69|83.68|83.63|6140
1656332800000|2022-06-27 12:26:40|83.76|83.7|83.73|83.69|83.76|83.7|83.73|83.69|0
1656332810000|2022-06-27 12:26:50|83.77|83.71|83.8|83.73|83.81|83.73|83.77|83.71|913
1656332830000|2022-06-27 12:27:10|83.79|83.72|83.75|83.67|83.79|83.72|83.74|83.67|1036
1656332840000|2022-06-27 12:27:20||83.68||83.69||83.69||83.67|225
1656332850000|2022-06-27 12:27:30|83.74|83.7|83.73|83.69|83.75|83.7|83.73|83.66|4928
1656332880000|2022-06-27 12:28:00|||||||||45
1656332890000|2022-06-27 12:28:10|83.72|83.67|83.69|83.63|83.72|83.67|83.68|83.62|1171
1656332900000|2022-06-27 12:28:20|83.68|83.62|83.68|83.62|83.68|83.62|83.68|83.62|0
1656332910000|2022-06-27 12:28:30|83.66|83.61|83.68|83.62|83.68|83.63|83.66|83.6|0
1656332920000|2022-06-27 12:28:40|||||||||128
1656332950000|2022-06-27 12:29:10|83.67|83.6|83.65|83.6|83.67|83.6|83.65|83.6|4345
1656332980000|2022-06-27 12:29:40|83.62|83.59|83.62|83.57|83.62|83.59|83.62|83.57|5388
1656333000000|2022-06-27 12:30:00||83.55||83.55||83.55||83.55|0
1656333010000|2022-06-27 12:30:10||83.56||83.56||83.56||83.56|0
1656333020000|2022-06-27 12:30:20|83.61|83.57|83.62|83.57|83.62|83.57|83.59|83.57|1000
1656333040000|2022-06-27 12:30:40|83.61|83.56|83.59|83.53|83.61|83.56|83.59|83.53|1160
1656333050000|2022-06-27 12:30:50|83.58||83.58||83.58||83.58||0
1656333060000|2022-06-27 12:31:00|83.59|83.55|83.61|83.57|83.62|83.57|83.57|83.55|4777
1656333070000|2022-06-27 12:31:10|||||||||583
1656333090000|2022-06-27 12:31:30||83.55||83.56||83.56||83.55|0
1656333100000|2022-06-27 12:31:40|83.6|83.55|83.61|83.56|83.61|83.56|83.6|83.54|818
1656333110000|2022-06-27 12:31:50|83.6|83.55|83.6|83.53|83.6|83.55|83.6|83.53|0
1656333120000|2022-06-27 12:32:00||83.54||83.53||83.54||83.53|23
1656333130000|2022-06-27 12:32:10|83.61|83.54|83.64|83.57|83.68|83.62|83.61|83.54|18637
1656333140000|2022-06-27 12:32:20|83.62|83.56|83.59|83.53|83.64|83.57|83.59|83.53|102
1656333150000|2022-06-27 12:32:30|83.58||83.57||83.59||83.57||0
1656333160000|2022-06-27 12:32:40|83.55|83.51|83.58|83.52|83.61|83.55|83.54|83.5|9537
1656333170000|2022-06-27 12:32:50|83.57|83.51|83.58|83.51|83.58|83.52|83.56|83.5|0
1656333180000|2022-06-27 12:33:00|83.57|83.52|83.58|83.52|83.58|83.52|83.57|83.52|6264
1656333190000|2022-06-27 12:33:10|83.57|83.51|83.58|83.52|83.58|83.52|83.56|83.51|0
1656333200000|2022-06-27 12:33:20||83.51||83.52||83.52||83.51|0
1656333210000|2022-06-27 12:33:30|83.57|83.51|83.55|83.5|83.58|83.52|83.53|83.5|1799
1656333220000|2022-06-27 12:33:40|83.54|83.51|83.54|83.5|83.54|83.51|83.54|83.5|988
1656333230000|2022-06-27 12:33:50|83.55|83.51|83.55|83.5|83.55|83.52|83.54|83.5|6270
1656333240000|2022-06-27 12:34:00|83.54|83.48|83.51|83.48|83.55|83.48|83.51|83.48|715
1656333250000|2022-06-27 12:34:10||83.47||83.47||83.47||83.47|5153
1656333260000|2022-06-27 12:34:20|83.49|83.44|83.46|83.43|83.51|83.45|83.46|83.43|5545
1656333270000|2022-06-27 12:34:30|83.48|83.44|83.55|83.5|83.57|83.5|83.48|83.44|5433
1656333280000|2022-06-27 12:34:40|83.57|83.49|83.61|83.55|83.62|83.55|83.56|83.49|2
1656333290000|2022-06-27 12:34:50|83.63||83.62||83.63||83.62||0
1656333300000|2022-06-27 12:35:00||83.56||83.57||83.57||83.56|1773
1656333310000|2022-06-27 12:35:10|83.64|83.58|83.61|83.55|83.66|83.6|83.61|83.55|3600
1656333320000|2022-06-27 12:35:20|83.6|83.54|83.59|83.54|83.6|83.54|83.59|83.53|0
1656333330000|2022-06-27 12:35:30||83.55||83.54||83.55||83.54|1
1656333340000|2022-06-27 12:35:40|83.62|83.55|83.64|83.58|83.67|83.6|83.62|83.55|130
1656333350000|2022-06-27 12:35:50|83.63||83.63||83.63||83.63||0
1656333360000|2022-06-27 12:36:00||83.56||83.56||83.56||83.56|100
1656333370000|2022-06-27 12:36:10|83.64|83.58|83.64|83.58|83.64|83.58|83.64|83.58|0
1656333380000|2022-06-27 12:36:20|83.63|83.56|83.64|83.58|83.64|83.58|83.63|83.56|2991
1656333390000|2022-06-27 12:36:30|83.63|83.56|83.64|83.57|83.64|83.57|83.6|83.54|5934
1656333400000|2022-06-27 12:36:40|83.62|83.58|83.62|83.56|83.62|83.58|83.6|83.55|0
1656333410000|2022-06-27 12:36:50|83.61|83.55|83.57|83.54|83.62|83.56|83.57|83.54|800
1656333420000|2022-06-27 12:37:00|83.59|83.55|83.62|83.59|83.62|83.59|83.59|83.55|1171
1656333430000|2022-06-27 12:37:10|83.64|83.57|83.67|83.6|83.67|83.61|83.64|83.57|5389
1656333440000|2022-06-27 12:37:20|83.66|83.61|83.66|83.61|83.68|83.63|83.65|83.59|0
1656333450000|2022-06-27 12:37:30|83.67||83.67||83.67||83.67||0
1656333470000|2022-06-27 12:37:50|83.68|83.62|83.68|83.62|83.68|83.63|83.66|83.6|209
1656333480000|2022-06-27 12:38:00||83.63||83.63||83.63||83.63|0
1656333490000|2022-06-27 12:38:10|83.67|83.62|83.68|83.62|83.68|83.62|83.66|83.6|2917
1656333500000|2022-06-27 12:38:20|83.67|83.63|83.68|83.63|83.68|83.64|83.66|83.6|4624
1656333510000|2022-06-27 12:38:30|83.69|83.64|83.76|83.72|83.78|83.72|83.69|83.64|10589
1656333520000|2022-06-27 12:38:40|83.75|83.69|83.75|83.69|83.75|83.69|83.74|83.69|3717
1656333530000|2022-06-27 12:38:50|83.76||83.74||83.76||83.74||373
1656333550000|2022-06-27 12:39:10|||||||||500
1656333570000|2022-06-27 12:39:30||83.7||83.7||83.7||83.7|2120
1656333580000|2022-06-27 12:39:40|83.77|83.71|83.72|83.67|83.78|83.72|83.71|83.66|3630
1656333600000|2022-06-27 12:40:00|83.71|83.66|83.72|83.66|83.72|83.66|83.71|83.65|0
1656333610000|2022-06-27 12:40:10|83.71|83.65|83.7|83.65|83.71|83.66|83.7|83.65|0
1656333620000|2022-06-27 12:40:20|83.69|83.64|83.7|83.65|83.7|83.65|83.69|83.62|136
1656333640000|2022-06-27 12:40:40|83.69|83.64|83.6|83.55|83.69|83.66|83.58|83.54|56330
1656333650000|2022-06-27 12:40:50|83.59|83.54|83.59|83.55|83.59|83.55|83.59|83.54|10
1656333660000|2022-06-27 12:41:00||83.54||83.54||83.55||83.54|0
1656333670000|2022-06-27 12:41:10|83.62|83.55|83.65|83.61|83.65|83.61|83.62|83.55|2118
1656333680000|2022-06-27 12:41:20|83.66|83.62|83.71|83.66|83.72|83.68|83.66|83.62|5098
1656333690000|2022-06-27 12:41:30|83.69|83.67|83.81|83.74|83.81|83.75|83.69|83.67|5131
1656333700000|2022-06-27 12:41:40|83.8|83.75|83.84|83.79|83.88|83.82|83.8|83.75|16660
1656333710000|2022-06-27 12:41:50|83.83|83.78|83.79|83.74|83.83|83.78|83.79|83.74|17
1656333720000|2022-06-27 12:42:00|83.78|83.72|83.79|83.74|83.79|83.74|83.78|83.72|935
1656333740000|2022-06-27 12:42:20|83.78|83.72|83.81|83.74|83.81|83.74|83.78|83.72|0
1656333750000|2022-06-27 12:42:30|83.8|83.75|83.78|83.72|83.81|83.76|83.77|83.72|7836
1656333760000|2022-06-27 12:42:40|83.77||83.77||83.77||83.77||0
1656333780000|2022-06-27 12:43:00|83.79|83.73|83.8|83.74|83.83|83.76|83.77|83.73|22233
1656333790000|2022-06-27 12:43:10|83.81|83.75|83.78|83.72|83.85|83.79|83.78|83.72|5651
1656333800000|2022-06-27 12:43:20|83.8|83.73|83.8|83.75|83.8|83.75|83.79|83.72|0
1656333830000|2022-06-27 12:43:50|83.82|83.76|83.82|83.78|83.82|83.78|83.8|83.76|2098
1656333850000|2022-06-27 12:44:10|83.8|83.79|83.87|83.83|83.93|83.87|83.8|83.79|8996
1656333860000|2022-06-27 12:44:20|83.85||83.85||83.85||83.85||0
1656333870000|2022-06-27 12:44:30|83.87|83.84|83.89|83.85|83.89|83.85|83.87|83.83|489
1656333900000|2022-06-27 12:45:00|83.88|83.84|83.85|83.79|83.89|83.84|83.85|83.79|13994
1656333930000|2022-06-27 12:45:30|83.84||83.85||83.85||83.83||0
1656333940000|2022-06-27 12:45:40|83.83|83.8|83.85|83.8|83.85|83.8|83.83|83.79|1190
1656333950000|2022-06-27 12:45:50||83.79||83.8||83.8||83.79|0
1656333990000|2022-06-27 12:46:30|83.83||83.85||83.85||83.83||0
1656334000000|2022-06-27 12:46:40|83.84|83.79|83.84|83.81|83.85|83.81|83.82|83.79|10975
1656334020000|2022-06-27 12:47:00|83.85|83.82|83.95|83.92|83.99|83.94|83.85|83.82|30975
1656334040000|2022-06-27 12:47:20|83.96|83.93|84|83.95|84|83.96|83.96|83.93|2294
1656334050000|2022-06-27 12:47:30|83.99||83.99||83.99||83.99||0
1656334090000|2022-06-27 12:48:10|84|83.96|84.04|83.99|84.08|84.03|84|83.96|44496
1656334100000|2022-06-27 12:48:20|||||||||1009
1656334110000|2022-06-27 12:48:30||84||84||84||84|0
1656334130000|2022-06-27 12:48:50|84.06|84.01|84.09|84.05|84.1|84.06|84.06|84.01|7261
1656334140000|2022-06-27 12:49:00|84.08|84.03|84.07|84.04|84.09|84.04|84.06|84.01|1398
1656334150000|2022-06-27 12:49:10|84.06|84.02|84.07|84|84.07|84.02|84.06|84|1200
1656334160000|2022-06-27 12:49:20|84.05|83.99|84.05|83.99|84.05|84|84.05|83.98|8260
1656334180000|2022-06-27 12:49:40|84.03|84|84.03|83.98|84.03|84|84.03|83.98|0
1656334190000|2022-06-27 12:49:50|84.05|84|83.99|83.95|84.05|84|83.99|83.95|2833
1656334200000|2022-06-27 12:50:00|84.01|83.94|84.01|83.95|84.02|83.95|83.98|83.92|181
1656334210000|2022-06-27 12:50:10|84.02||84.02||84.02||84.02||0
1656334220000|2022-06-27 12:50:20|84.01|83.94|83.99|83.95|84.01|83.95|83.98|83.93|6
1656334230000|2022-06-27 12:50:30|83.98|83.94|83.98|83.92|83.98|83.94|83.98|83.92|1214
1656334250000|2022-06-27 12:50:50||83.91||83.92||83.92||83.91|0
1656334260000|2022-06-27 12:51:00|83.97|83.91|83.95|83.89|83.97|83.91|83.93|83.89|14560
1656334270000|2022-06-27 12:51:10|83.93|83.9|83.95|83.89|83.95|83.9|83.93|83.89|0
1656334280000|2022-06-27 12:51:20|83.93||83.93||83.93||83.93||62
1656334290000|2022-06-27 12:51:30|83.92|83.88|83.89|83.84|83.92|83.88|83.89|83.84|4343
1656334300000|2022-06-27 12:51:40|83.91|83.85|83.87|83.82|83.91|83.86|83.87|83.82|0
1656334310000|2022-06-27 12:51:50|83.86|83.83|83.89|83.84|83.91|83.86|83.86|83.83|6325
1656334320000|2022-06-27 12:52:00|83.88|83.83|83.87|83.83|83.88|83.83|83.86|83.82|0
1656334350000|2022-06-27 12:52:30||83.84||83.84||83.84||83.84|160
1656334360000|2022-06-27 12:52:40|83.86|83.83|83.9|83.84|83.91|83.86|83.86|83.83|10093
1656334370000|2022-06-27 12:52:50|83.89|83.83|83.89|83.83|83.89|83.84|83.89|83.83|228
1656334380000|2022-06-27 12:53:00|83.91|83.84|83.89|83.86|83.93|83.88|83.89|83.84|123
1656334400000|2022-06-27 12:53:20|83.88|83.85|83.89|83.86|83.89|83.86|83.88|83.84|0
1656334410000|2022-06-27 12:53:30|83.88|83.84|83.88|83.83|83.89|83.84|83.88|83.83|2103
1656334420000|2022-06-27 12:53:40||83.82||83.83||83.83||83.82|0
1656334440000|2022-06-27 12:54:00||83.82||83.82||83.82||83.82|0
1656334450000|2022-06-27 12:54:10|83.87|83.83|83.87|83.83|83.87|83.83|83.87|83.83|23850
1656334460000|2022-06-27 12:54:20|83.86|83.82|83.87|83.85|83.87|83.85|83.86|83.82|0
1656334470000|2022-06-27 12:54:30||83.84||83.84||83.84||83.84|4155
1656334480000|2022-06-27 12:54:40|83.86|83.83|83.81|83.75|83.86|83.83|83.81|83.74|8273
1656334490000|2022-06-27 12:54:50|83.8|83.76|83.78|83.73|83.8|83.76|83.77|83.73|1471
1656334500000|2022-06-27 12:55:00|83.76|83.72|83.76|83.72|83.76|83.72|83.76|83.72|0
1656334510000|2022-06-27 12:55:10|83.74|83.71|83.76|83.73|83.76|83.73|83.74|83.71|4918
1656334520000|2022-06-27 12:55:20|83.78|83.74|83.76|83.75|83.81|83.75|83.76|83.73|2992
1656334530000|2022-06-27 12:55:30|83.79|83.76|83.88|83.85|83.91|83.85|83.79|83.75|11079
1656334540000|2022-06-27 12:55:40|83.87|83.84|83.87|83.81|83.88|83.84|83.86|83.8|0
1656334550000|2022-06-27 12:55:50|83.86|83.82|83.86|83.82|83.86|83.82|83.86|83.82|0
1656334570000|2022-06-27 12:56:10|83.85|83.8|83.83|83.77|83.85|83.8|83.81|83.74|1495
1656334580000|2022-06-27 12:56:20|83.84|83.78|83.84|83.79|83.84|83.8|83.84|83.77|0
1656334590000|2022-06-27 12:56:30||83.8||83.79||83.8||83.79|0
1656334600000|2022-06-27 12:56:40|83.83|83.78|83.81|83.75|83.83|83.78|83.81|83.74|0
1656334610000|2022-06-27 12:56:50|83.8|83.74|83.81|83.76|83.81|83.76|83.8|83.74|6250
1656334620000|2022-06-27 12:57:00||83.75||83.76||83.76||83.75|4610
1656334630000|2022-06-27 12:57:10|83.82||83.8||83.82||83.8||0
1656334640000|2022-06-27 12:57:20|83.82|83.77|83.82|83.78|83.82|83.8|83.8|83.77|8351
1656334690000|2022-06-27 12:58:10|83.8|83.77|83.8|83.75|83.8|83.77|83.8|83.74|94
1656334700000|2022-06-27 12:58:20|83.78|83.74|83.78|83.73|83.78|83.74|83.76|83.71|137
1656334710000|2022-06-27 12:58:30|||||||||1000
1656334730000|2022-06-27 12:58:50|83.76||83.78||83.78||83.76||0
1656334740000|2022-06-27 12:59:00|83.77|83.71|83.76|83.71|83.77|83.72|83.76|83.71|1100
1656334750000|2022-06-27 12:59:10|83.77||83.76||83.77||83.76||0
1656334760000|2022-06-27 12:59:20|83.77|83.72|83.76|83.71|83.77|83.72|83.75|83.71|4000
1656334770000|2022-06-27 12:59:30|83.77|83.72|83.77|83.71|83.77|83.72|83.76|83.71|0
1656334790000|2022-06-27 12:59:50|83.75||83.74||83.75||83.74||0
1656334800000|2022-06-27 13:00:00|83.76|83.72|83.68|83.63|83.77|83.72|83.68|83.62|25359
1656334810000|2022-06-27 13:00:10|83.66|83.62|83.66|83.61|83.66|83.63|83.66|83.6|2976
1656334820000|2022-06-27 13:00:20|83.68|83.62|83.68|83.63|83.68|83.63|83.68|83.62|6511
1656334840000|2022-06-27 13:00:40||83.64||83.64||83.64||83.64|0
1656334850000|2022-06-27 13:00:50|||||||||597
1656334860000|2022-06-27 13:01:00|83.7|83.65|83.69|83.64|83.72|83.66|83.68|83.64|1372
1656334870000|2022-06-27 13:01:10|83.67|83.62|83.65|83.6|83.69|83.62|83.65|83.6|60
1656334880000|2022-06-27 13:01:20|83.68|83.61|83.77|83.71|83.77|83.71|83.67|83.61|8462
1656334890000|2022-06-27 13:01:30|83.78|83.72|83.77|83.74|83.8|83.74|83.75|83.72|25600
1656334900000|2022-06-27 13:01:40|83.79|83.75|83.83|83.77|83.84|83.78|83.79|83.75|7654
1656334910000|2022-06-27 13:01:50|83.84||83.83||83.84||83.83||0
1656334920000|2022-06-27 13:02:00|83.84|83.78|83.84|83.77|83.84|83.78|83.84|83.77|0
1656334930000|2022-06-27 13:02:10|83.85|83.78|83.85|83.79|83.85|83.79|83.83|83.78|606
1656334940000|2022-06-27 13:02:20|83.82|83.8|83.88|83.81|83.9|83.83|83.82|83.8|124
1656334950000|2022-06-27 13:02:30|83.86|83.83|83.77|83.72|83.86|83.83|83.77|83.7|37
1656334960000|2022-06-27 13:02:40||83.71||83.72||83.72||83.71|10
1656334970000|2022-06-27 13:02:50|83.79|83.73|83.76|83.71|83.8|83.73|83.76|83.71|0
1656334980000|2022-06-27 13:03:00|83.78|83.72|83.78|83.71|83.79|83.73|83.76|83.71|0
1656334990000|2022-06-27 13:03:10|83.79|83.72|83.77|83.72|83.79|83.73|83.77|83.71|0
1656335000000|2022-06-27 13:03:20|83.75|83.71|83.72|83.67|83.77|83.71|83.72|83.67|1041
1656335010000|2022-06-27 13:03:30|83.73|83.66|83.71|83.65|83.73|83.66|83.7|83.63|1000
1656335020000|2022-06-27 13:03:40|83.7|83.64|83.67|83.64|83.7|83.64|83.67|83.63|0
1656335030000|2022-06-27 13:03:50||83.63||83.63||83.63||83.61|549
1656335040000|2022-06-27 13:04:00||83.62||83.62||83.62||83.61|0
1656335050000|2022-06-27 13:04:10|83.66|83.63|83.67|83.61|83.67|83.63|83.65|83.61|1025
1656335060000|2022-06-27 13:04:20||83.62||83.62||83.62||83.62|51
1656335080000|2022-06-27 13:04:40|83.7|83.63|83.67|83.61|83.71|83.66|83.67|83.61|4056
1656335090000|2022-06-27 13:04:50||83.62||83.61||83.62||83.61|145
1656335100000|2022-06-27 13:05:00|83.66|83.6|83.66|83.6|83.67|83.61|83.64|83.6|6198
1656335110000|2022-06-27 13:05:10|83.65|83.61|83.67|83.62|83.67|83.62|83.65|83.6|0
1656335140000|2022-06-27 13:05:40||83.63||83.63||83.63||83.63|0
1656335160000|2022-06-27 13:06:00||83.62||83.62||83.62||83.62|0
1656335180000|2022-06-27 13:06:20|83.68|83.63|83.75|83.71|83.78|83.71|83.68|83.63|6125
1656335190000|2022-06-27 13:06:30|83.76||83.76||83.76||83.76||0
1656335220000|2022-06-27 13:07:00|83.79|83.72|83.78|83.73|83.8|83.73|83.77|83.72|0
1656335260000|2022-06-27 13:07:40|83.77|83.72|83.77|83.71|83.78|83.72|83.75|83.69|1218
1656335270000|2022-06-27 13:07:50|83.78|83.72|83.78|83.72|83.79|83.72|83.77|83.71|2400
1656335290000|2022-06-27 13:08:10|83.77||83.78||83.79||83.77||0
1656335300000|2022-06-27 13:08:20|83.79|83.73|83.79|83.73|83.79|83.73|83.79|83.73|0
1656335310000|2022-06-27 13:08:30|83.8|83.74|83.79|83.73|83.8|83.74|83.79|83.73|0
1656335320000|2022-06-27 13:08:40|||||||||122
1656335330000|2022-06-27 13:08:50|83.78||83.78||83.79||83.78||31
1656335340000|2022-06-27 13:09:00|83.77|83.72|83.77|83.73|83.77|83.73|83.77|83.72|2986
1656335370000|2022-06-27 13:09:30|83.8|83.74|83.8|83.74|83.81|83.76|83.8|83.74|745
1656335380000|2022-06-27 13:09:40|83.79||83.79||83.79||83.79||0
1656335390000|2022-06-27 13:09:50|83.78|83.73|83.78|83.74|83.78|83.74|83.77|83.73|12330
1656335400000|2022-06-27 13:10:00|83.79||83.78||83.79||83.78||0
1656335420000|2022-06-27 13:10:20|83.77||83.78||83.78||83.77||0
1656335430000|2022-06-27 13:10:30|83.77|83.73|83.75|83.69|83.77|83.73|83.73|83.69|8340
1656335440000|2022-06-27 13:10:40||83.7||83.7||83.7||83.7|0
1656335450000|2022-06-27 13:10:50||83.69||83.69||83.69||83.69|0
1656335460000|2022-06-27 13:11:00|83.74|83.68|83.75|83.69|83.75|83.7|83.74|83.68|50
1656335470000|2022-06-27 13:11:10|83.74|83.68|83.68|83.62|83.74|83.69|83.67|83.62|5707
1656335480000|2022-06-27 13:11:20|83.69|83.63|83.68|83.66|83.69|83.66|83.68|83.62|65
1656335490000|2022-06-27 13:11:30|83.67|83.65|83.68|83.63|83.68|83.65|83.67|83.63|4006
1656335530000|2022-06-27 13:12:10|83.7|83.64|83.68|83.65|83.7|83.66|83.68|83.64|778
1656335550000|2022-06-27 13:12:30|83.7|83.66|83.7|83.67|83.7|83.67|83.7|83.66|590
1656335570000|2022-06-27 13:12:50|||||||||13000
1656335590000|2022-06-27 13:13:10|83.73|83.68|83.72|83.68|83.75|83.7|83.72|83.68|7453
1656335600000|2022-06-27 13:13:20||83.67||83.68||83.68||83.67|0
1656335620000|2022-06-27 13:13:40|83.7|83.67|83.71|83.67|83.72|83.69|83.7|83.67|3034
1656335630000|2022-06-27 13:13:50|83.7|83.68|83.7|83.67|83.7|83.68|83.69|83.67|688
1656335640000|2022-06-27 13:14:00||83.68||83.67||83.68||83.67|180
1656335650000|2022-06-27 13:14:10|83.72|83.68|83.72|83.68|83.72|83.68|83.72|83.68|9412
1656335660000|2022-06-27 13:14:20||83.67||83.67||83.67||83.67|0
1656335680000|2022-06-27 13:14:40|83.7|83.68|83.7|83.67|83.7|83.69|83.7|83.67|0
1656335690000|2022-06-27 13:14:50|83.72||83.72||83.72||83.7||0
1656335710000|2022-06-27 13:15:10||83.68||83.68||83.68||83.68|0
1656335780000|2022-06-27 13:16:20|83.71|83.67|83.65|83.61|83.71|83.67|83.64|83.61|26992
1656335790000|2022-06-27 13:16:30|83.66|83.64|83.67|83.63|83.69|83.65|83.66|83.62|8818
1656335800000|2022-06-27 13:16:40|83.69|83.64|83.67|83.64|83.69|83.65|83.67|83.64|691
1656335810000|2022-06-27 13:16:50||83.63||83.63||83.63||83.63|500
1656335820000|2022-06-27 13:17:00|||||||||2006
1656335830000|2022-06-27 13:17:10||83.64||83.64||83.64||83.64|2
1656335850000|2022-06-27 13:17:30|83.66|83.63|83.63|83.61|83.66|83.63|83.63|83.6|94
1656335860000|2022-06-27 13:17:40|83.62|83.6|83.58|83.55|83.62|83.6|83.58|83.54|23085
1656335870000|2022-06-27 13:17:50||83.54||83.55||83.55||83.54|0
1656335880000|2022-06-27 13:18:00||83.54||83.56||83.56||83.54|0
1656335890000|2022-06-27 13:18:10|83.6|83.54|83.59|83.54|83.61|83.54|83.56|83.54|5246
1656335900000|2022-06-27 13:18:20|83.61|83.55|83.59|83.55|83.61|83.56|83.59|83.55|0
1656335910000|2022-06-27 13:18:30|83.61|83.56|83.64|83.58|83.65|83.6|83.61|83.55|0
1656335920000|2022-06-27 13:18:40|83.62|83.59|83.62|83.59|83.62|83.59|83.62|83.59|0
1656335930000|2022-06-27 13:18:50|83.64|83.6|83.62|83.59|83.64|83.6|83.62|83.59|1260
1656335950000|2022-06-27 13:19:10|83.61|83.58|83.59|83.54|83.61|83.58|83.58|83.54|3099
1656335960000|2022-06-27 13:19:20|83.56|83.52|83.55|83.51|83.56|83.52|83.55|83.51|1117
1656335970000|2022-06-27 13:19:30|83.54||83.55||83.55||83.54||0
1656335980000|2022-06-27 13:19:40|83.58|83.52|83.57|83.51|83.58|83.54|83.56|83.51|183
1656335990000|2022-06-27 13:19:50|83.56|83.52|83.56|83.52|83.56|83.52|83.56|83.52|71
1656336000000|2022-06-27 13:20:00|83.57||83.57||83.57||83.57||0
1656336010000|2022-06-27 13:20:10|83.58||83.57||83.58||83.57||0
1656336020000|2022-06-27 13:20:20|83.56||83.56||83.56||83.56||0
1656336030000|2022-06-27 13:20:30|||||||||31
1656336040000|2022-06-27 13:20:40|83.54|83.51|83.56|83.51|83.56|83.52|83.54|83.51|779
1656336050000|2022-06-27 13:20:50||83.52||83.52||83.52||83.52|0
1656336080000|2022-06-27 13:21:20|||||||||20000
1656336090000|2022-06-27 13:21:30|||||||||20426
1656336100000|2022-06-27 13:21:40|||||||||2500
1656336130000|2022-06-27 13:22:10|83.55|83.51|83.55|83.52|83.56|83.52|83.53|83.51|190
1656336180000|2022-06-27 13:23:00|83.56|83.53|83.56|83.52|83.56|83.53|83.55|83.52|7352
1656336200000|2022-06-27 13:23:20|83.55|83.51|83.5|83.45|83.58|83.55|83.46|83.43|73124
1656336210000|2022-06-27 13:23:30|83.49|83.44|83.54|83.51|83.54|83.53|83.48|83.43|4826
1656336220000|2022-06-27 13:23:40||83.53||83.53||83.53||83.53|1000
1656336230000|2022-06-27 13:23:50|83.57|83.54|83.55|83.51|83.58|83.54|83.55|83.51|3283
1656336240000|2022-06-27 13:24:00||83.52||83.53||83.53||83.52|31
1656336250000|2022-06-27 13:24:10||83.52||83.52||83.52||83.52|0
1656336270000|2022-06-27 13:24:30|83.54|83.51|83.53|83.5|83.54|83.51|83.51|83.5|2889
1656336280000|2022-06-27 13:24:40|83.54|83.48|83.5|83.45|83.54|83.48|83.5|83.44|2347
1656336290000|2022-06-27 13:24:50|83.49|83.43|83.47|83.43|83.49|83.44|83.47|83.43|0
1656336300000|2022-06-27 13:25:00|83.46|83.42|83.47|83.41|83.47|83.42|83.44|83.4|6029
1656336310000|2022-06-27 13:25:10|83.46|83.42|83.45|83.41|83.46|83.42|83.45|83.4|0
1656336320000|2022-06-27 13:25:20|||||||||2
1656336360000|2022-06-27 13:26:00|83.44||83.45||83.45||83.44||189
1656336390000|2022-06-27 13:26:30|83.47|83.42|83.53|83.49|83.54|83.49|83.47|83.42|9798
1656336400000|2022-06-27 13:26:40|83.52|83.48|83.52|83.48|83.52|83.48|83.5|83.48|1442
1656336410000|2022-06-27 13:26:50|||||||||238
1656336430000|2022-06-27 13:27:10|83.51|83.5|83.51|83.48|83.51|83.5|83.51|83.48|5000
1656336440000|2022-06-27 13:27:20|||||||||2500
1656336450000|2022-06-27 13:27:30|83.54|83.51|83.59|83.54|83.6|83.54|83.54|83.51|5779
1656336460000|2022-06-27 13:27:40|83.6|83.55|83.62|83.57|83.63|83.57|83.6|83.55|0
1656336470000|2022-06-27 13:27:50|83.61||83.62||83.62||83.61||0
1656336480000|2022-06-27 13:28:00|83.63||83.62||83.63||83.62||6772
1656336490000|2022-06-27 13:28:10|83.63|83.55|83.59|83.53|83.64|83.55|83.59|83.53|0
1656336500000|2022-06-27 13:28:20||83.54||83.54||83.54||83.54|0
1656336510000|2022-06-27 13:28:30||83.55||83.55||83.55||83.55|0
1656336520000|2022-06-27 13:28:40|||||||||59
1656336530000|2022-06-27 13:28:50|83.6||83.6||83.6||83.6||0
1656336550000|2022-06-27 13:29:10|83.59||83.59||83.59||83.59||0
1656336560000|2022-06-27 13:29:20|83.61||83.6||83.61||83.6||0
1656336580000|2022-06-27 13:29:40|83.62|83.56|83.61|83.58|83.64|83.58|83.61|83.56|0
1656336590000|2022-06-27 13:29:50|83.6|83.56|83.57|83.52|83.6|83.56|83.57|83.52|1619
1656336600000|2022-06-27 13:30:00|83.56|83.55|83.58|83.52|83.59|83.56|83.56|83.52|21795
1656336610000|2022-06-27 13:30:10|83.57|83.53|83.54|83.51|83.59|83.53|83.52|83.5|0
1656336620000|2022-06-27 13:30:20|83.53|83.5|83.51|83.49|83.53|83.5|83.51|83.48|2073
1656336630000|2022-06-27 13:30:30|83.5|83.46|83.48|83.44|83.5|83.46|83.47|83.44|4993
1656336640000|2022-06-27 13:30:40|83.46|83.45|83.48|83.44|83.48|83.46|83.45|83.44|14669
1656336650000|2022-06-27 13:30:50|83.46|83.42|83.43|83.4|83.46|83.42|83.42|83.4|976
1656336670000|2022-06-27 13:31:10|83.42|83.41|83.54|83.5|83.54|83.5|83.42|83.41|15909
1656336680000|2022-06-27 13:31:20|83.55|83.51|83.55|83.5|83.57|83.54|83.51|83.47|10768
1656336690000|2022-06-27 13:31:30|83.56|83.48|83.49|83.45|83.56|83.48|83.49|83.45|14947
1656336700000|2022-06-27 13:31:40|83.47|83.43|83.47|83.42|83.47|83.43|83.45|83.41|2928
1656336710000|2022-06-27 13:31:50|83.45||83.45||83.45||83.45||0
1656336720000|2022-06-27 13:32:00|83.44|83.43|83.45|83.42|83.45|83.43|83.43|83.42|0
1656336730000|2022-06-27 13:32:10|83.44|83.4|83.38|83.33|83.44|83.4|83.36|83.33|32408
1656336740000|2022-06-27 13:32:20|83.37|83.3|83.37|83.33|83.37|83.33|83.33|83.3|4070
1656336750000|2022-06-27 13:32:30|83.35|83.31|83.34|83.33|83.35|83.33|83.34|83.31|22
1656336760000|2022-06-27 13:32:40|83.33|83.3|83.33|83.3|83.33|83.3|83.33|83.3|95
1656336770000|2022-06-27 13:32:50|83.32|83.28|83.27|83.24|83.33|83.3|83.27|83.24|56427
1656336780000|2022-06-27 13:33:00|83.26|83.23|83.26|83.21|83.28|83.23|83.23|83.2|41560
1656336790000|2022-06-27 13:33:10|83.25|83.2|83.24|83.21|83.25|83.21|83.23|83.2|6
1656336800000|2022-06-27 13:33:20|83.22|83.2|83.16|83.13|83.22|83.2|83.16|83.12|75807
1656336810000|2022-06-27 13:33:30|83.14|83.12|83.1|83.05|83.16|83.13|83.08|83.03|23190
1656336820000|2022-06-27 13:33:40|83.12|83.06|83.15|83.11|83.15|83.11|83.11|83.06|14434
1656336830000|2022-06-27 13:33:50|83.12|83.09|83.07|83.03|83.15|83.1|83.07|83.02|3260181
1656336840000|2022-06-27 13:34:00|83.06|83.02|83.05|83.01|83.06|83.02|83.02|83|10280
1656336850000|2022-06-27 13:34:10|83.07|83|83.11|83.07|83.11|83.08|83.06|83|38132
1656336860000|2022-06-27 13:34:20|83.1|83.05|83.09|83.07|83.1|83.07|83.09|83.05|0
1656336870000|2022-06-27 13:34:30|83.07|83.04|83.09|83.05|83.09|83.05|83.07|83.03|257
1656336880000|2022-06-27 13:34:40|||||||||9
1656336890000|2022-06-27 13:34:50|83.1|83.06|83.09|83.06|83.12|83.08|83.08|83.05|999
1656336900000|2022-06-27 13:35:00|83.08|83.05|83.05|83|83.09|83.05|83.04|83|69937
1656336910000|2022-06-27 13:35:10|83.03||83.02||83.03||83.02||281
1656336920000|2022-06-27 13:35:20|83.03|83.02|83.03|83.01|83.03|83.02|83.02|83|5299
1656336930000|2022-06-27 13:35:30|83.05|83.02|83.06|83.02|83.07|83.02|83.05|83.02|10037
1656336940000|2022-06-27 13:35:40|83.05|83.01|83.05|83.01|83.06|83.03|83.05|83|871
1656336950000|2022-06-27 13:35:50|83.03|83.02|82.97|82.93|83.05|83.02|82.97|82.93|73847
1656336960000|2022-06-27 13:36:00|82.96|82.9|82.95|82.91|82.99|82.94|82.92|82.9|48565
1656336970000|2022-06-27 13:36:10|82.93|82.9|82.94|82.9|82.95|82.9|82.93|82.9|3001
1656336980000|2022-06-27 13:36:20|82.93|82.91|82.94|82.9|82.94|82.91|82.89|82.84|98794
1656337000000|2022-06-27 13:36:40|82.93|82.88|83.04|83|83.04|83.02|82.93|82.88|12384
1656337010000|2022-06-27 13:36:50|83.06|83.01|83.03|82.99|83.14|83.09|83.02|82.98|35293
1656337020000|2022-06-27 13:37:00|83.02|82.98|82.97|82.92|83.02|82.98|82.96|82.91|27269
1656337030000|2022-06-27 13:37:10|82.96||82.96||82.96||82.96||16703
1656337040000|2022-06-27 13:37:20|82.95|82.9|82.95|82.91|82.95|82.91|82.95|82.9|2410
1656337050000|2022-06-27 13:37:30|||||||||1808
1656337060000|2022-06-27 13:37:40|82.96|82.94|82.95|82.91|82.96|82.94|82.94|82.91|11132
1656337070000|2022-06-27 13:37:50|82.96|82.92|83.09|83.04|83.1|83.04|82.95|82.92|37828
1656337080000|2022-06-27 13:38:00|83.08|83.05|83.1|83.06|83.12|83.08|83.08|83.05|0
1656337090000|2022-06-27 13:38:10|83.08|83.05|83.04|83.01|83.08|83.05|83.04|83.01|15655
1656337100000|2022-06-27 13:38:20|83.03|83|82.97|82.93|83.03|83|82.96|82.93|57154
1656337110000|2022-06-27 13:38:30|82.96|82.92|82.93|82.9|82.96|82.92|82.93|82.9|896
1656337120000|2022-06-27 13:38:40|82.92|82.91|83|82.97|83|82.97|82.92|82.91|23578
1656337130000|2022-06-27 13:38:50|82.99|82.96|82.98|82.94|82.99|82.96|82.98|82.94|1839
1656337140000|2022-06-27 13:39:00|82.99|82.95|82.97|82.94|82.99|82.96|82.96|82.94|23403
1656337150000|2022-06-27 13:39:10||82.96||82.94||82.96||82.94|3186
1656337160000|2022-06-27 13:39:20|82.96|82.93|82.96|82.93|82.97|82.94|82.96|82.92|7
1656337170000|2022-06-27 13:39:30|82.98|82.94|82.98|82.95|82.99|82.95|82.96|82.93|5499
1656337180000|2022-06-27 13:39:40|82.99|82.96|83.1|83.05|83.15|83.1|82.99|82.96|26871
1656337190000|2022-06-27 13:39:50|83.09|83.03|83.06|83.01|83.09|83.03|83.06|83.01|1494
1656337200000|2022-06-27 13:40:00|83.05|82.99|83.01|82.97|83.05|82.99|83.01|82.96|7024
1656337210000|2022-06-27 13:40:10|83|82.96|82.97|82.93|83|82.96|82.97|82.93|2625
1656337220000|2022-06-27 13:40:20|82.96|82.94|82.95|82.9|82.96|82.94|82.95|82.9|1928
1656337230000|2022-06-27 13:40:30|82.94|82.91|82.94|82.91|82.94|82.91|82.94|82.91|2384
1656337240000|2022-06-27 13:40:40|82.95|82.92|82.96|82.91|82.97|82.94|82.95|82.91|9640
1656337250000|2022-06-27 13:40:50|82.95|82.9|82.88|82.84|82.95|82.9|82.88|82.83|104943
1656337260000|2022-06-27 13:41:00|82.87|82.85|82.83|82.81|82.9|82.85|82.83|82.8|42353
1656337270000|2022-06-27 13:41:10|82.82|82.8|82.82|82.8|82.84|82.8|82.81|82.8|33537
1656337280000|2022-06-27 13:41:20|82.83|82.81|82.78|82.74|82.84|82.82|82.75|82.71|118708
1656337290000|2022-06-27 13:41:30|82.77|82.75|82.74|82.71|82.77|82.75|82.74|82.7|19510
1656337300000|2022-06-27 13:41:40|82.75|82.72|82.75|82.72|82.75|82.74|82.75|82.7|43440
1656337310000|2022-06-27 13:41:50|82.74|82.71|82.73|82.7|82.75|82.73|82.73|82.7|10876
1656337320000|2022-06-27 13:42:00|82.72|82.71|82.75|82.71|82.77|82.74|82.72|82.7|7779
1656337330000|2022-06-27 13:42:10|82.74|82.7|82.74|82.72|82.74|82.72|82.72|82.7|935
1656337340000|2022-06-27 13:42:20|82.75|82.74|82.83|82.8|82.88|82.82|82.75|82.74|15388
1656337350000|2022-06-27 13:42:30|82.85|82.82|82.79|82.74|82.86|82.82|82.79|82.74|48876
1656337360000|2022-06-27 13:42:40|82.78|82.73|82.78|82.74|82.79|82.75|82.78|82.73|10000
1656337370000|2022-06-27 13:42:50|82.77|82.72|82.76|82.72|82.77|82.73|82.76|82.72|0
1656337380000|2022-06-27 13:43:00|82.75||82.75||82.75||82.75||593
1656337390000|2022-06-27 13:43:10|82.74|82.71|82.64|82.62|82.74|82.71|82.61|82.6|106353
1656337400000|2022-06-27 13:43:20|82.65|82.63|82.66|82.64|82.68|82.65|82.65|82.62|24585
1656337410000|2022-06-27 13:43:30|82.65|82.62|82.65|82.62|82.65|82.62|82.65|82.61|48
1656337420000|2022-06-27 13:43:40|82.62|82.6|82.62|82.6|82.62|82.6|82.61|82.6|19934
1656337430000|2022-06-27 13:43:50|82.61|82.58|82.56|82.54|82.61|82.58|82.56|82.54|69568
1656337440000|2022-06-27 13:44:00|82.57|82.55|82.56|82.53|82.6|82.57|82.56|82.51|12329
1656337450000|2022-06-27 13:44:10|82.58|82.55|82.67|82.63|82.67|82.63|82.58|82.55|15036
1656337460000|2022-06-27 13:44:20|82.68|82.62|82.69|82.64|82.69|82.66|82.67|82.61|5574
1656337470000|2022-06-27 13:44:30|82.67||82.67||82.67||82.67||0
1656337480000|2022-06-27 13:44:40|82.65|82.62|82.65|82.62|82.65|82.62|82.65|82.62|0
1656337490000|2022-06-27 13:44:50|82.66|82.63|82.71|82.68|82.78|82.72|82.66|82.61|22026
1656337500000|2022-06-27 13:45:00|82.7|82.66|82.67|82.62|82.7|82.68|82.66|82.61|1440
1656337510000|2022-06-27 13:45:10|82.65|82.61|82.61|82.57|82.65|82.61|82.61|82.56|58272
1656337520000|2022-06-27 13:45:20|82.62|82.58|82.64|82.59|82.67|82.62|82.62|82.58|10925
1656337530000|2022-06-27 13:45:30|82.67|82.6|82.7|82.67|82.72|82.67|82.65|82.6|15577
1656337540000|2022-06-27 13:45:40|82.71|82.68|82.78|82.74|82.78|82.74|82.7|82.66|11986
1656337550000|2022-06-27 13:45:50|82.77|82.73|82.74|82.68|82.77|82.73|82.73|82.68|5
1656337560000|2022-06-27 13:46:00|82.71|82.67|82.68|82.62|82.71|82.67|82.68|82.62|2181
1656337570000|2022-06-27 13:46:10|82.66||82.66||82.66||82.66||12
1656337580000|2022-06-27 13:46:20|82.68|82.6|82.65|82.61|82.68|82.61|82.65|82.6|0
1656337590000|2022-06-27 13:46:30|82.67|82.6|82.67|82.61|82.67|82.61|82.67|82.6|0
1656337600000|2022-06-27 13:46:40|82.65|82.6|82.65|82.61|82.65|82.61|82.65|82.6|500
1656337610000|2022-06-27 13:46:50|82.64||82.63||82.64||82.63||601
1656337620000|2022-06-27 13:47:00|82.64|82.62|82.65|82.6|82.65|82.62|82.64|82.6|2656
1656337630000|2022-06-27 13:47:10|82.64|82.61|82.64|82.61|82.64|82.61|82.64|82.61|478
1656337660000|2022-06-27 13:47:40|82.63||82.63||82.63||82.63||1244
1656337670000|2022-06-27 13:47:50|82.62|82.6|82.61|82.58|82.63|82.6|82.6|82.55|60091
1656337680000|2022-06-27 13:48:00|82.62|82.57|82.59|82.55|82.62|82.61|82.57|82.54|16248
1656337690000|2022-06-27 13:48:10|82.57|82.54|82.54|82.5|82.57|82.54|82.54|82.5|1764
1656337710000|2022-06-27 13:48:30|82.52|82.51|82.52|82.5|82.52|82.51|82.52|82.5|0
1656337720000|2022-06-27 13:48:40|82.51|82.49|82.45|82.43|82.51|82.49|82.42|82.39|162807
1656337730000|2022-06-27 13:48:50|82.44|82.41|82.41|82.4|82.44|82.41|82.41|82.37|13473
1656337740000|2022-06-27 13:49:00|82.44|82.41|82.4|82.36|82.44|82.41|82.39|82.36|61122
1656337750000|2022-06-27 13:49:10|82.39|82.35|82.36|82.32|82.39|82.35|82.36|82.32|242
1656337760000|2022-06-27 13:49:20||82.33||82.33||82.34||82.33|0
1656337770000|2022-06-27 13:49:30|82.37|82.34|82.36|82.33|82.37|82.36|82.36|82.33|20374
1656337780000|2022-06-27 13:49:40|82.37|82.34|82.37|82.35|82.37|82.36|82.36|82.34|16796
1656337790000|2022-06-27 13:49:50|82.36|82.33|82.36|82.33|82.37|82.35|82.35|82.32|1768
1656337800000|2022-06-27 13:50:00|82.35|82.32|82.37|82.35|82.37|82.36|82.35|82.32|14930
1656337810000|2022-06-27 13:50:10|82.36|82.32|82.35|82.32|82.36|82.34|82.34|82.32|2368
1656337820000|2022-06-27 13:50:20|82.36|82.34|82.43|82.38|82.44|82.4|82.36|82.34|15891
1656337830000|2022-06-27 13:50:30|82.44|82.39|82.44|82.39|82.44|82.39|82.44|82.38|65
1656337840000|2022-06-27 13:50:40||82.4||82.41||82.41||82.39|30500
1656337850000|2022-06-27 13:50:50|82.45|82.42|82.46|82.43|82.48|82.45|82.45|82.42|7470
1656337860000|2022-06-27 13:51:00|82.48||82.46||82.48||82.46||0
1656337870000|2022-06-27 13:51:10|82.45|82.42|82.39|82.35|82.45|82.42|82.39|82.35|10827
1656337880000|2022-06-27 13:51:20||82.36||82.36||82.36||82.36|0
1656337890000|2022-06-27 13:51:30|82.4|82.37|82.41|82.37|82.43|82.38|82.4|82.36|3786
1656337900000|2022-06-27 13:51:40|82.4|82.36|82.38|82.36|82.4|82.36|82.38|82.36|884
1656337910000|2022-06-27 13:51:50|82.37|82.35|82.38|82.35|82.38|82.35|82.36|82.32|1714
1656337920000|2022-06-27 13:52:00|82.41|82.37|82.39|82.37|82.43|82.38|82.39|82.35|6895
1656337930000|2022-06-27 13:52:10|82.41|82.39|82.41|82.37|82.43|82.39|82.41|82.36|951
1656337940000|2022-06-27 13:52:20|82.42|82.38|82.42|82.38|82.43|82.39|82.42|82.38|10
1656337950000|2022-06-27 13:52:30|82.41|82.37|82.41|82.38|82.41|82.38|82.41|82.37|0
1656337960000|2022-06-27 13:52:40|82.45|82.39|82.48|82.44|82.48|82.44|82.44|82.39|1479
1656337970000|2022-06-27 13:52:50|82.47||82.47||82.47||82.47||681
1656337980000|2022-06-27 13:53:00|82.5|82.45|82.63|82.58|82.63|82.58|82.5|82.45|27370
1656337990000|2022-06-27 13:53:10|82.64|82.59|82.61|82.56|82.65|82.61|82.61|82.56|6918
1656338000000|2022-06-27 13:53:20|82.62|82.57|82.61|82.58|82.63|82.58|82.61|82.56|0
1656338010000|2022-06-27 13:53:30||82.59||82.58||82.59||82.58|0
1656338020000|2022-06-27 13:53:40|82.58|82.57|82.71|82.66|82.71|82.67|82.58|82.57|11002
1656338030000|2022-06-27 13:53:50|82.7|82.65|82.73|82.69|82.75|82.71|82.7|82.65|4676
1656338040000|2022-06-27 13:54:00|82.74|82.71|82.74|82.7|82.74|82.71|82.73|82.69|698
1656338050000|2022-06-27 13:54:10|82.73||82.74||82.74||82.73||0
1656338060000|2022-06-27 13:54:20|82.77|82.72|82.77|82.72|82.81|82.76|82.75|82.7|6440
1656338070000|2022-06-27 13:54:30|82.79|82.73|82.8|82.75|82.8|82.75|82.74|82.72|602
1656338080000|2022-06-27 13:54:40|82.78|82.74|82.78|82.74|82.78|82.74|82.78|82.74|6402
1656338090000|2022-06-27 13:54:50|82.79|82.75|82.76|82.71|82.79|82.75|82.76|82.71|16
1656338100000|2022-06-27 13:55:00|82.75|82.72|82.8|82.76|82.8|82.76|82.74|82.72|3906
1656338120000|2022-06-27 13:55:20|82.77|82.74|82.79|82.76|82.8|82.76|82.77|82.74|9217
1656338130000|2022-06-27 13:55:30|82.77|82.75|82.75|82.7|82.78|82.75|82.73|82.7|3904
1656338140000|2022-06-27 13:55:40|82.74|82.69|82.71|82.67|82.74|82.69|82.69|82.67|11110
1656338150000|2022-06-27 13:55:50|82.7|82.65|82.64|82.61|82.7|82.65|82.63|82.61|3844
1656338160000|2022-06-27 13:56:00|82.66|82.59|82.66|82.62|82.68|82.64|82.65|82.59|2573
1656338170000|2022-06-27 13:56:10|82.65|82.59|82.63|82.59|82.65|82.59|82.62|82.59|566
1656338180000|2022-06-27 13:56:20|82.65|82.6|82.65|82.6|82.65|82.61|82.65|82.6|0
1656338190000|2022-06-27 13:56:30|82.64|82.62|82.64|82.59|82.64|82.62|82.62|82.59|792
1656338200000|2022-06-27 13:56:40|82.65|82.6|82.64|82.61|82.65|82.61|82.64|82.6|6008
1656338210000|2022-06-27 13:56:50||82.6||82.6||82.61||82.6|0
1656338220000|2022-06-27 13:57:00|82.65|82.61|82.74|82.7|82.76|82.72|82.65|82.61|8274
1656338230000|2022-06-27 13:57:10|||||||||120
1656338240000|2022-06-27 13:57:20|82.76|82.71|82.78|82.74|82.78|82.74|82.75|82.7|585
1656338250000|2022-06-27 13:57:30|82.81|82.75|82.78|82.73|82.82|82.76|82.78|82.73|7961
1656338270000|2022-06-27 13:57:50|82.75|82.74|82.79|82.74|82.8|82.74|82.75|82.73|3567
1656338280000|2022-06-27 13:58:00||82.73||82.73||82.73||82.73|212
1656338290000|2022-06-27 13:58:10|||||||||105
1656338300000|2022-06-27 13:58:20|82.77|82.74|82.77|82.73|82.77|82.74|82.77|82.73|0
1656338310000|2022-06-27 13:58:30|82.76|82.74|82.81|82.77|82.81|82.77|82.76|82.74|1485
1656338320000|2022-06-27 13:58:40|82.78|82.75|82.78|82.75|82.78|82.75|82.78|82.74|15
1656338330000|2022-06-27 13:58:50||82.76||82.76||82.76||82.76|0
1656338340000|2022-06-27 13:59:00|82.77|82.75|82.77|82.71|82.77|82.75|82.77|82.71|3533
1656338350000|2022-06-27 13:59:10|82.76|82.72|82.71|82.68|82.76|82.72|82.71|82.66|1812
1656338370000|2022-06-27 13:59:30|||||||||5
1656338380000|2022-06-27 13:59:40|82.69||82.71||82.72||82.69||2495
1656338390000|2022-06-27 13:59:50|82.69|82.62|82.67|82.65|82.69|82.65|82.67|82.62|32
1656338400000|2022-06-27 14:00:00|82.68|82.64|82.77|82.7|82.82|82.76|82.68|82.64|9038
1656338410000|2022-06-27 14:00:10|82.75|82.72|82.77|82.72|82.77|82.72|82.75|82.7|0
1656338420000|2022-06-27 14:00:20|82.74|82.7|82.73|82.68|82.76|82.7|82.73|82.68|4560
1656338430000|2022-06-27 14:00:30|82.72|82.67|82.7|82.68|82.72|82.68|82.7|82.65|0
1656338440000|2022-06-27 14:00:40|82.69|82.65|82.77|82.72|82.77|82.73|82.69|82.63|15237
1656338450000|2022-06-27 14:00:50|82.76|82.71|82.79|82.74|82.81|82.77|82.76|82.71|8865
1656338460000|2022-06-27 14:01:00|82.81|82.75|82.76|82.71|82.81|82.76|82.76|82.71|683
1656338480000|2022-06-27 14:01:20|82.74||82.74||82.74||82.74||0
1656338490000|2022-06-27 14:01:30|82.71|82.7|82.72|82.7|82.74|82.7|82.71|82.7|11820
1656338500000|2022-06-27 14:01:40|82.71|82.68|82.68|82.63|82.71|82.68|82.68|82.63|11379
1656338510000|2022-06-27 14:01:50||82.62||82.63||82.63||82.62|0
1656338520000|2022-06-27 14:02:00|82.69|82.64|82.74|82.7|82.74|82.72|82.69|82.63|10814
1656338530000|2022-06-27 14:02:10|82.76|82.68|82.76|82.71|82.77|82.71|82.75|82.68|534
1656338540000|2022-06-27 14:02:20|82.75|82.72|82.78|82.75|82.79|82.76|82.75|82.72|9282
1656338550000|2022-06-27 14:02:30|82.8|82.76|82.88|82.84|82.89|82.85|82.78|82.76|32881
1656338560000|2022-06-27 14:02:40|82.89|82.83|82.91|82.86|82.91|82.86|82.85|82.82|60
1656338570000|2022-06-27 14:02:50|82.94|82.87|83|82.94|83|82.94|82.93|82.87|18808
1656338580000|2022-06-27 14:03:00|82.99|82.92|82.97|82.92|82.99|82.92|82.95|82.91|3948
1656338590000|2022-06-27 14:03:10|82.99|82.93|82.95|82.9|83.02|82.96|82.94|82.9|32088
1656338600000|2022-06-27 14:03:20|82.94|82.91|83.04|82.99|83.06|82.99|82.94|82.91|9510
1656338610000|2022-06-27 14:03:30|83.07|83.01|83.14|83.1|83.16|83.1|83.06|83.01|15707
1656338620000|2022-06-27 14:03:40|83.16|83.11|83.17|83.15|83.17|83.15|83.16|83.1|294
1656338630000|2022-06-27 14:03:50|83.16|83.13|83.16|83.11|83.17|83.14|83.14|83.11|24231
1656338640000|2022-06-27 14:04:00||83.12||83.13||83.13||83.12|57
1656338650000|2022-06-27 14:04:10||83.12||83.12||83.12||83.12|783
1656338660000|2022-06-27 14:04:20|83.17|83.14|83.26|83.23|83.27|83.23|83.15|83.13|57002
1656338670000|2022-06-27 14:04:30|83.3|83.24|83.33|83.28|83.34|83.28|83.29|83.24|5303
1656338680000|2022-06-27 14:04:40|83.34|83.29|83.37|83.31|83.39|83.32|83.34|83.28|0
1656338690000|2022-06-27 14:04:50|83.39|83.32|83.36|83.33|83.45|83.39|83.36|83.32|7128
1656338700000|2022-06-27 14:05:00|83.34|83.3|83.24|83.19|83.36|83.31|83.24|83.19|18070
1656338710000|2022-06-27 14:05:10|83.23|83.18|83.18|83.14|83.24|83.19|83.17|83.14|8017
1656338720000|2022-06-27 14:05:20|83.2|83.15|83.19|83.14|83.2|83.15|83.18|83.14|620
1656338730000|2022-06-27 14:05:30|83.17|83.15|83.18|83.15|83.19|83.15|83.17|83.15|0
1656338740000|2022-06-27 14:05:40|83.16|83.14|83.18|83.15|83.18|83.15|83.15|83.11|4456
1656338750000|2022-06-27 14:05:50|83.21|83.17|83.19|83.16|83.21|83.17|83.18|83.15|2873
1656338760000|2022-06-27 14:06:00|83.2|83.17|83.22|83.17|83.26|83.2|83.2|83.16|28641
1656338770000|2022-06-27 14:06:10|83.21|83.15|83.15|83.09|83.21|83.15|83.15|83.09|9700
1656338780000|2022-06-27 14:06:20|83.14|83.08|83.12|83.07|83.14|83.09|83.12|83.07|10
1656338790000|2022-06-27 14:06:30|83.11|83.08|83.11|83.08|83.11|83.08|83.11|83.08|0
1656338800000|2022-06-27 14:06:40|83.14|83.09|83.2|83.13|83.21|83.15|83.11|83.08|13839
1656338810000|2022-06-27 14:06:50|83.19|83.14|83.19|83.14|83.2|83.14|83.19|83.14|23884
1656338820000|2022-06-27 14:07:00|83.17|83.12|83.13|83.08|83.19|83.12|83.13|83.08|67
1656338830000|2022-06-27 14:07:10|83.11||83.12||83.15||83.11||0
1656338840000|2022-06-27 14:07:20|83.1|83.07|83.05|82.99|83.1|83.07|82.97|82.92|81880
1656338850000|2022-06-27 14:07:30|83.04|83|83.1|83.04|83.1|83.04|83.03|82.99|0
1656338860000|2022-06-27 14:07:40|83.07|83.02|83.07|83.04|83.07|83.04|83.05|83|0
1656338870000|2022-06-27 14:07:50||83.02||83.01||83.02||83.01|0
1656338880000|2022-06-27 14:08:00|83.05||83.05||83.07||83.04||35
1656338890000|2022-06-27 14:08:10|83.04|82.99|83.01|82.95|83.04|82.99|83|82.95|9556
1656338900000|2022-06-27 14:08:20|83.03|82.96|83.02|82.99|83.05|83.01|83.02|82.96|29782
1656338910000|2022-06-27 14:08:30|83|82.97|82.99|82.94|83.02|82.98|82.99|82.94|6463
1656338920000|2022-06-27 14:08:40|82.98|82.95|82.98|82.95|82.98|82.95|82.98|82.95|15
1656338930000|2022-06-27 14:08:50|82.97|82.94|82.95|82.93|82.97|82.94|82.95|82.91|3453
1656338940000|2022-06-27 14:09:00|82.93|82.92|82.93|82.92|82.93|82.92|82.93|82.92|0
1656338950000|2022-06-27 14:09:10|82.95|82.91|82.98|82.96|82.98|82.96|82.95|82.9|10371
1656338960000|2022-06-27 14:09:20|82.97|82.95|83.03|82.99|83.04|83|82.97|82.92|42647
1656338970000|2022-06-27 14:09:30|83.02|82.98|83|82.97|83.02|82.98|83|82.95|2467
1656338980000|2022-06-27 14:09:40|82.98|82.95|83|82.95|83|82.96|82.98|82.94|1482
1656338990000|2022-06-27 14:09:50|82.99|82.96|82.99|82.96|82.99|82.96|82.99|82.96|0
1656339000000|2022-06-27 14:10:00|83|82.97|83|82.96|83|82.98|82.98|82.96|6671
1656339010000|2022-06-27 14:10:10|82.99||82.99||82.99||82.99||0
1656339020000|2022-06-27 14:10:20|82.98|82.95|82.99|82.96|82.99|82.96|82.96|82.95|3256
1656339030000|2022-06-27 14:10:30|82.97|82.95|82.91|82.89|82.99|82.95|82.9|82.89|21761
1656339040000|2022-06-27 14:10:40|82.9|82.87|82.89|82.87|82.9|82.87|82.89|82.87|2516
1656339050000|2022-06-27 14:10:50|82.9|82.85|82.9|82.86|82.9|82.86|82.88|82.85|4811
1656339060000|2022-06-27 14:11:00|82.89|82.85|82.85|82.81|82.89|82.85|82.85|82.81|12967
1656339070000|2022-06-27 14:11:10|82.84|82.8|82.8|82.76|82.84|82.8|82.8|82.75|8173
1656339080000|2022-06-27 14:11:20|82.82|82.74|82.82|82.77|82.82|82.8|82.82|82.74|12614
1656339090000|2022-06-27 14:11:30||82.79||82.79||82.79||82.79|0
1656339100000|2022-06-27 14:11:40|82.83|82.8|82.87|82.83|82.9|82.84|82.83|82.8|6687
1656339110000|2022-06-27 14:11:50|82.85|82.82|82.9|82.85|82.9|82.86|82.85|82.8|1975
1656339120000|2022-06-27 14:12:00|82.91|82.86|82.93|82.89|82.99|82.92|82.91|82.86|13488
1656339130000|2022-06-27 14:12:10|82.94|82.9|82.9|82.85|82.98|82.92|82.9|82.85|41517
1656339140000|2022-06-27 14:12:20|82.89|82.87|82.88|82.85|82.89|82.87|82.88|82.85|3000
1656339150000|2022-06-27 14:12:30|82.87|82.84|82.84|82.8|82.87|82.84|82.83|82.8|7388
1656339160000|2022-06-27 14:12:40|82.83||82.84||82.84||82.83||0
1656339170000|2022-06-27 14:12:50|82.86|82.81|82.9|82.86|82.92|82.87|82.86|82.81|4412
1656339180000|2022-06-27 14:13:00|82.91|82.87|82.89|82.85|82.94|82.91|82.88|82.84|7026
1656339190000|2022-06-27 14:13:10|82.91|82.86|82.98|82.95|83.03|82.97|82.91|82.86|47789
1656339210000|2022-06-27 14:13:30|83.01|82.96|82.98|82.95|83.01|82.97|82.95|82.93|16242
1656339220000|2022-06-27 14:13:40|82.97||82.98||82.98||82.97||0
1656339240000|2022-06-27 14:14:00|82.97|82.93|82.93|82.91|82.98|82.93|82.93|82.91|25924
1656339250000|2022-06-27 14:14:10|||||||||3
1656339260000|2022-06-27 14:14:20|||||||||599
1656339270000|2022-06-27 14:14:30|82.94|82.92|82.95|82.93|82.95|82.93|82.94|82.91|8844
1656339280000|2022-06-27 14:14:40|82.97|82.94|83|82.95|83.01|82.97|82.97|82.94|8540
1656339290000|2022-06-27 14:14:50|82.99|82.93|82.98|82.95|83|82.98|82.98|82.93|5000
1656339300000|2022-06-27 14:15:00||82.93||82.93||82.94||82.93|0
1656339310000|2022-06-27 14:15:10|82.97|82.95|82.94|82.91|82.97|82.95|82.94|82.91|2803
1656339320000|2022-06-27 14:15:20|82.96|82.92|82.96|82.91|82.96|82.94|82.95|82.91|4964
1656339330000|2022-06-27 14:15:30|82.94|82.92|82.95|82.92|82.96|82.92|82.94|82.92|2000
1656339340000|2022-06-27 14:15:40|82.96|82.93|82.96|82.93|82.96|82.94|82.95|82.93|6484
1656339350000|2022-06-27 14:15:50|82.99|82.94|83.06|83.02|83.06|83.02|82.96|82.94|25006
1656339360000|2022-06-27 14:16:00|83.07|83.01|83.04|82.99|83.07|83.02|83.01|82.99|3854
1656339370000|2022-06-27 14:16:10|83.03||83.03||83.04||83.03||0
1656339380000|2022-06-27 14:16:20|83.02|82.97|83.04|83.01|83.05|83.03|83|82.97|15564
1656339390000|2022-06-27 14:16:30||83.02||83.01||83.02||83.01|0
1656339410000|2022-06-27 14:16:50|83.02|83.02|83.08|83.04|83.08|83.05|83.02|83.02|1549
1656339420000|2022-06-27 14:17:00|83.09|83.06|83.09|83.07|83.12|83.08|83.09|83.06|6287
1656339430000|2022-06-27 14:17:10|83.08|83.06|83.01|82.98|83.08|83.06|83.01|82.97|17634
1656339440000|2022-06-27 14:17:20|83|82.96|83|82.95|83.01|82.97|82.96|82.94|15022
1656339450000|2022-06-27 14:17:30|83.01|82.96|82.97|82.93|83.01|82.97|82.97|82.93|32
1656339460000|2022-06-27 14:17:40|82.95|82.94|83.01|82.96|83.01|82.96|82.95|82.94|2661
1656339470000|2022-06-27 14:17:50|83.03|82.97|83.03|82.97|83.04|83|83|82.96|6617
1656339480000|2022-06-27 14:18:00|83.01|82.96|82.93|82.87|83.01|82.96|82.93|82.87|51758
1656339490000|2022-06-27 14:18:10|82.91|82.88|82.9|82.87|82.91|82.88|82.88|82.86|6216
1656339500000|2022-06-27 14:18:20||82.86||82.86||82.86||82.86|0
1656339510000|2022-06-27 14:18:30||82.87||82.87||82.87||82.87|582
1656339520000|2022-06-27 14:18:40|82.89|82.88|82.88|82.83|82.92|82.89|82.87|82.83|10414
1656339540000|2022-06-27 14:19:00||82.84||82.85||82.85||82.84|0
1656339550000|2022-06-27 14:19:10|82.89|82.88|82.89|82.86|82.89|82.88|82.87|82.84|4669
1656339560000|2022-06-27 14:19:20|82.9|82.87|82.96|82.9|82.98|82.93|82.9|82.87|10948
1656339570000|2022-06-27 14:19:30|82.94|82.92|82.96|82.9|82.96|82.92|82.94|82.9|0
1656339580000|2022-06-27 14:19:40|82.95|82.89|82.93|82.91|82.96|82.91|82.92|82.89|2
1656339590000|2022-06-27 14:19:50|82.96|82.92|83|82.97|83.03|82.98|82.95|82.91|49730
1656339600000|2022-06-27 14:20:00|82.99|82.95|83.03|83|83.03|83|82.98|82.95|8544
1656339610000|2022-06-27 14:20:10|83.02|82.98|83.01|82.98|83.02|82.99|83.01|82.96|1592
1656339620000|2022-06-27 14:20:20|83|82.97|83|82.97|83|82.97|82.99|82.95|0
1656339630000|2022-06-27 14:20:30|83.01|82.98|83.02|82.98|83.03|83.01|83.01|82.97|2875
1656339650000|2022-06-27 14:20:50|83.03|82.99|83.03|82.99|83.03|83|83.01|82.98|615
1656339660000|2022-06-27 14:21:00|83.04|83|83.09|83.04|83.09|83.04|83.04|83|6766
1656339670000|2022-06-27 14:21:10|83.1|83.05|83.1|83.07|83.1|83.07|83.09|83.05|0
1656339680000|2022-06-27 14:21:20|83.11|83.08|83.15|83.11|83.16|83.11|83.11|83.08|4201
1656339690000|2022-06-27 14:21:30|83.13|83.09|83.13|83.09|83.13|83.09|83.12|83.07|500
1656339700000|2022-06-27 14:21:40|83.12|83.07|83.11|83.09|83.12|83.09|83.11|83.07|0
1656339710000|2022-06-27 14:21:50|83.14|83.1|83.15|83.11|83.15|83.11|83.14|83.1|466
1656339720000|2022-06-27 14:22:00|83.13|83.1|83.13|83.1|83.13|83.1|83.13|83.1|0
1656339730000|2022-06-27 14:22:10|83.12|83.09|83.1|83.07|83.12|83.09|83.07|83.03|1838
1656339740000|2022-06-27 14:22:20|83.09|83.06|83.05|83.01|83.09|83.06|83.04|83.01|11647
1656339750000|2022-06-27 14:22:30||83||83||83||83|223
1656339760000|2022-06-27 14:22:40|83.03|83.01|83.01|82.96|83.03|83.01|82.99|82.96|12706
1656339770000|2022-06-27 14:22:50|82.99|82.95|83.03|82.99|83.03|83|82.98|82.95|3433
1656339780000|2022-06-27 14:23:00|83|83|83|82.96|83|83|83|82.95|613
1656339790000|2022-06-27 14:23:10|82.97|82.95|82.97|82.93|82.97|82.95|82.97|82.93|16
1656339800000|2022-06-27 14:23:20|82.96|82.92|82.94|82.9|82.96|82.92|82.92|82.88|4251
1656339810000|2022-06-27 14:23:30|82.92||82.92||82.94||82.92||320
1656339820000|2022-06-27 14:23:40|82.94|82.88|82.87|82.83|82.94|82.88|82.86|82.83|7878
1656339830000|2022-06-27 14:23:50|82.86|82.82|82.81|82.77|82.86|82.82|82.81|82.77|11996
1656339840000|2022-06-27 14:24:00|82.79|82.76|82.83|82.78|82.83|82.79|82.79|82.76|7577
1656339850000|2022-06-27 14:24:10|82.82|82.79|82.81|82.78|82.83|82.79|82.79|82.78|1382
1656339860000|2022-06-27 14:24:20|82.8||82.81||82.81||82.8||0
1656339880000|2022-06-27 14:24:40|82.8||82.81||82.81||82.8||0
1656339890000|2022-06-27 14:24:50|82.8||82.81||82.81||82.8||0
1656339900000|2022-06-27 14:25:00|82.8|82.76|82.79|82.75|82.81|82.76|82.78|82.75|131199
1656339910000|2022-06-27 14:25:10|82.8|82.8|82.82|82.8|82.84|82.81|82.8|82.76|74444
1656339920000|2022-06-27 14:25:20|82.85|82.81|82.87|82.82|82.87|82.82|82.85|82.8|7569
1656339930000|2022-06-27 14:25:30|82.86|82.81|82.85|82.81|82.87|82.82|82.85|82.81|3000
1656339940000|2022-06-27 14:25:40|82.83||82.83||82.83||82.83||4300
1656339950000|2022-06-27 14:25:50|82.82|82.8|82.81|82.77|82.82|82.8|82.81|82.77|4893
1656339960000|2022-06-27 14:26:00|82.8|82.75|82.79|82.76|82.8|82.76|82.78|82.75|3033
1656339970000|2022-06-27 14:26:10||82.75||82.75||82.76||82.75|0
1656339980000|2022-06-27 14:26:20|82.8|82.76|82.81|82.78|82.81|82.78|82.8|82.76|6650
1656339990000|2022-06-27 14:26:30|82.8|82.77|82.81|82.77|82.81|82.79|82.8|82.76|681
1656340000000|2022-06-27 14:26:40||82.78||82.79||82.79||82.78|0
1656340010000|2022-06-27 14:26:50|82.84|82.8|82.87|82.82|82.87|82.82|82.84|82.8|2863
1656340020000|2022-06-27 14:27:00|82.86|82.83|82.88|82.83|82.88|82.83|82.86|82.83|614
1656340040000|2022-06-27 14:27:20|82.86|82.82|82.85|82.8|82.86|82.82|82.81|82.79|7873
1656340050000|2022-06-27 14:27:30|82.82|82.79|82.83|82.79|82.85|82.79|82.82|82.79|64
1656340060000|2022-06-27 14:27:40|82.82||82.83||82.83||82.82||0
1656340070000|2022-06-27 14:27:50|82.82|82.78|82.83|82.78|82.83|82.78|82.81|82.78|1722
1656340080000|2022-06-27 14:28:00|||||||||410
1656340090000|2022-06-27 14:28:10|82.85|82.79|82.82|82.78|82.86|82.82|82.81|82.78|5593
1656340120000|2022-06-27 14:28:40|82.84|82.79|82.86|82.83|82.86|82.83|82.84|82.79|5714
1656340130000|2022-06-27 14:28:50|||||||||1208
1656340140000|2022-06-27 14:29:00|82.85||82.84||82.85||82.84||0
1656340150000|2022-06-27 14:29:10|82.85|82.84|82.86|82.83|82.86|82.84|82.84|82.83|5330
1656340160000|2022-06-27 14:29:20|82.85|82.8|82.8|82.75|82.86|82.81|82.78|82.75|5306
1656340180000|2022-06-27 14:29:40|82.79|82.76|82.79|82.75|82.79|82.76|82.79|82.75|0
1656340190000|2022-06-27 14:29:50|82.78|82.74|82.74|82.72|82.78|82.74|82.73|82.72|3155
1656340200000|2022-06-27 14:30:00|82.73|82.71|82.74|82.71|82.74|82.71|82.73|82.71|1457
1656340210000|2022-06-27 14:30:10|82.75|82.72|82.77|82.73|82.77|82.74|82.74|82.71|4324
1656340220000|2022-06-27 14:30:20|82.75|82.72|82.79|82.76|82.81|82.77|82.75|82.72|8159
1656340230000|2022-06-27 14:30:30|82.78|82.74|82.78|82.73|82.81|82.78|82.78|82.73|1056
1656340240000|2022-06-27 14:30:40|82.77|82.72|82.75|82.71|82.77|82.72|82.75|82.71|0
1656340260000|2022-06-27 14:31:00|82.74|82.72|82.68|82.65|82.74|82.72|82.67|82.65|63259
1656340270000|2022-06-27 14:31:10|82.67|82.66|82.69|82.64|82.72|82.69|82.66|82.61|30493
1656340280000|2022-06-27 14:31:20|82.67|82.63|82.67|82.63|82.67|82.63|82.65|82.61|472
1656340290000|2022-06-27 14:31:30|82.65|82.61|82.63|82.61|82.65|82.61|82.63|82.61|13
1656340300000|2022-06-27 14:31:40|82.64|82.62|82.65|82.61|82.67|82.63|82.63|82.61|1728
1656340310000|2022-06-27 14:31:50|82.66|82.62|82.68|82.64|82.68|82.65|82.65|82.62|10786
1656340320000|2022-06-27 14:32:00|82.69|82.65|82.71|82.66|82.73|82.68|82.69|82.65|732
1656340330000|2022-06-27 14:32:10|82.7|82.65|82.68|82.64|82.7|82.66|82.68|82.64|59
1656340340000|2022-06-27 14:32:20||82.63||82.63||82.64||82.63|0
1656340350000|2022-06-27 14:32:30||82.64||82.64||82.64||82.64|0
1656340360000|2022-06-27 14:32:40|82.69|82.65|82.71|82.68|82.72|82.68|82.69|82.65|5087
1656340370000|2022-06-27 14:32:50|82.7|82.66|82.67|82.63|82.7|82.66|82.67|82.63|2282
1656340380000|2022-06-27 14:33:00|82.66|82.62|82.64|82.61|82.67|82.63|82.64|82.61|400
1656340390000|2022-06-27 14:33:10|82.63|82.6|82.61|82.58|82.63|82.6|82.6|82.56|23414
1656340400000|2022-06-27 14:33:20|82.62|82.59|82.6|82.56|82.62|82.61|82.6|82.56|11231
1656340410000|2022-06-27 14:33:30|||||||||300
1656340420000|2022-06-27 14:33:40|82.59|82.53|82.61|82.58|82.61|82.58|82.56|82.53|12353
1656340430000|2022-06-27 14:33:50|82.63|82.59|82.64|82.6|82.64|82.6|82.63|82.59|8590
1656340440000|2022-06-27 14:34:00|82.62||82.62||82.62||82.62||0
1656340450000|2022-06-27 14:34:10||82.58||82.58||82.58||82.58|0
1656340460000|2022-06-27 14:34:20|82.64|82.61|82.64|82.6|82.64|82.61|82.62|82.58|8332
1656340470000|2022-06-27 14:34:30|82.62|82.61|82.62|82.6|82.62|82.61|82.62|82.6|0
1656340480000|2022-06-27 14:34:40|82.61|82.58|82.61|82.57|82.61|82.58|82.61|82.57|2717
1656340490000|2022-06-27 14:34:50|82.62|82.56|82.62|82.56|82.62|82.58|82.62|82.56|9
1656340500000|2022-06-27 14:35:00|82.61|82.55|82.6|82.55|82.61|82.55|82.58|82.54|0
1656340510000|2022-06-27 14:35:10|82.61|82.56|82.61|82.56|82.61|82.58|82.61|82.56|0
1656340520000|2022-06-27 14:35:20|82.62|82.58|82.67|82.63|82.67|82.64|82.62|82.58|32354
1656340530000|2022-06-27 14:35:30|82.66||82.67||82.67||82.66||627
1656340550000|2022-06-27 14:35:50|82.66|82.62|82.64|82.62|82.67|82.62|82.64|82.62|1074
1656340560000|2022-06-27 14:36:00|82.63|82.59|82.63|82.59|82.63|82.6|82.63|82.57|112
1656340580000|2022-06-27 14:36:20|82.62|82.56|82.6|82.57|82.63|82.57|82.6|82.56|1122
1656340590000|2022-06-27 14:36:30|82.59|82.55|82.58|82.55|82.59|82.55|82.58|82.55|220
1656340600000|2022-06-27 14:36:40|82.6|82.56|82.54|82.52|82.6|82.56|82.54|82.52|12346
1656340610000|2022-06-27 14:36:50|82.53|82.5|82.53|82.5|82.53|82.5|82.53|82.5|53868
1656340620000|2022-06-27 14:37:00|82.52|82.46|82.58|82.54|82.58|82.54|82.49|82.46|103152
1656340630000|2022-06-27 14:37:10|82.61|82.55|82.58|82.54|82.61|82.57|82.56|82.52|8511
1656340640000|2022-06-27 14:37:20||82.55||82.54||82.55||82.54|0
1656340660000|2022-06-27 14:37:40|82.57|82.55|82.62|82.58|82.63|82.58|82.57|82.55|7840
1656340670000|2022-06-27 14:37:50|82.63|82.59|82.63|82.58|82.64|82.59|82.6|82.55|1905
1656340680000|2022-06-27 14:38:00|82.64|82.6|82.62|82.57|82.67|82.62|82.62|82.57|12547
1656340700000|2022-06-27 14:38:20|82.63||82.63||82.63||82.63||578
1656340710000|2022-06-27 14:38:30|82.61|82.58|82.62|82.58|82.64|82.61|82.61|82.58|5674
1656340730000|2022-06-27 14:38:50|82.64|82.59|82.64|82.6|82.64|82.62|82.62|82.59|652
1656340740000|2022-06-27 14:39:00|82.63|82.61|82.66|82.63|82.68|82.63|82.63|82.6|16389
1656340750000|2022-06-27 14:39:10|82.67|82.64|82.69|82.65|82.71|82.67|82.67|82.63|19952
1656340760000|2022-06-27 14:39:20|82.7|82.66|82.69|82.65|82.72|82.67|82.69|82.65|0
1656340780000|2022-06-27 14:39:40|82.68|82.64|82.68|82.64|82.68|82.64|82.67|82.64|6014
1656340790000|2022-06-27 14:39:50|82.67|82.65|82.67|82.64|82.68|82.65|82.65|82.64|5905
1656340800000|2022-06-27 14:40:00||82.65||82.64||82.65||82.64|25050
1656340810000|2022-06-27 14:40:10|82.69|82.65|82.69|82.65|82.71|82.66|82.69|82.65|4224
1656340820000|2022-06-27 14:40:20|82.71|82.67|82.71|82.67|82.73|82.67|82.7|82.67|0
1656340830000|2022-06-27 14:40:30|82.69|82.68|82.71|82.67|82.71|82.68|82.69|82.65|483
1656340840000|2022-06-27 14:40:40|82.72|82.68|82.69|82.65|82.75|82.71|82.69|82.65|8681
1656340850000|2022-06-27 14:40:50|82.68|82.64|82.69|82.64|82.69|82.64|82.67|82.64|608
1656340860000|2022-06-27 14:41:00|82.68||82.69||82.69||82.66||317
1656340870000|2022-06-27 14:41:10|82.68|82.65|82.68|82.65|82.7|82.65|82.68|82.65|980
1656340880000|2022-06-27 14:41:20|82.67|82.63|82.67|82.66|82.68|82.67|82.67|82.63|9678
1656340890000|2022-06-27 14:41:30|82.68|82.65|82.7|82.66|82.7|82.66|82.68|82.65|219
1656340900000|2022-06-27 14:41:40|82.71|82.67|82.71|82.67|82.72|82.68|82.7|82.67|4786
1656340910000|2022-06-27 14:41:50|82.7|82.68|82.68|82.63|82.7|82.68|82.68|82.62|12
1656340920000|2022-06-27 14:42:00|82.67|82.62|82.66|82.62|82.67|82.64|82.65|82.62|2069
1656340930000|2022-06-27 14:42:10|82.68|82.63|82.68|82.65|82.71|82.66|82.68|82.63|1066
1656340940000|2022-06-27 14:42:20|82.67|82.63|82.66|82.63|82.67|82.64|82.66|82.62|3651
1656340950000|2022-06-27 14:42:30|82.65|82.62|82.67|82.65|82.68|82.65|82.64|82.61|46619
1656340960000|2022-06-27 14:42:40||82.64||82.65||82.65||82.63|0
1656340970000|2022-06-27 14:42:50|82.68|82.66|82.7|82.67|82.7|82.67|82.68|82.66|5425
1656340980000|2022-06-27 14:43:00|82.68|82.68|82.74|82.69|82.74|82.7|82.68|82.67|10733
1656340990000|2022-06-27 14:43:10|82.73||82.73||82.73||82.73||0
1656341000000|2022-06-27 14:43:20|82.71|82.68|82.71|82.68|82.71|82.68|82.71|82.68|0
1656341010000|2022-06-27 14:43:30|82.73|82.7|82.75|82.7|82.75|82.72|82.73|82.7|1278
1656341020000|2022-06-27 14:43:40|82.73|82.71|82.74|82.71|82.75|82.71|82.73|82.71|367
1656341030000|2022-06-27 14:43:50|82.75|82.72|82.73|82.7|82.75|82.72|82.73|82.7|1747
1656341040000|2022-06-27 14:44:00||82.72||82.69||82.72||82.69|590
1656341050000|2022-06-27 14:44:10|82.75|82.7|82.75|82.72|82.75|82.73|82.73|82.7|45146
1656341060000|2022-06-27 14:44:20|82.74|82.71|82.75|82.71|82.76|82.72|82.7|82.69|81156
1656341070000|2022-06-27 14:44:30|82.74|82.7|82.75|82.7|82.75|82.7|82.73|82.7|2
1656341080000|2022-06-27 14:44:40|82.73|82.71|82.74|82.71|82.74|82.71|82.73|82.71|0
1656341090000|2022-06-27 14:44:50||82.72||82.71||82.72||82.71|0
1656341100000|2022-06-27 14:45:00|82.73|82.7|82.73|82.7|82.73|82.7|82.71|82.7|921
1656341110000|2022-06-27 14:45:10|82.72||82.73||82.73||82.72||19
1656341120000|2022-06-27 14:45:20|82.72|82.69|82.7|82.67|82.72|82.69|82.7|82.67|3508
1656341130000|2022-06-27 14:45:30|82.68|82.65|82.68|82.64|82.7|82.65|82.67|82.64|126
1656341140000|2022-06-27 14:45:40|82.69||82.69||82.69||82.69||241
1656341150000|2022-06-27 14:45:50|82.67|82.63|82.67|82.64|82.67|82.64|82.66|82.63|0
1656341160000|2022-06-27 14:46:00|82.66|82.63|82.65|82.62|82.66|82.63|82.65|82.62|0
1656341170000|2022-06-27 14:46:10|82.66|82.63|82.67|82.64|82.67|82.65|82.66|82.63|9035
1656341180000|2022-06-27 14:46:20|82.68|82.65|82.7|82.66|82.71|82.68|82.67|82.65|5421
1656341190000|2022-06-27 14:46:30|82.68|82.67|82.71|82.68|82.72|82.68|82.68|82.66|482
1656341200000|2022-06-27 14:46:40|82.73|82.69|82.74|82.7|82.74|82.7|82.73|82.68|5546
1656341210000|2022-06-27 14:46:50|82.71|82.71|82.76|82.73|82.76|82.75|82.71|82.71|7460
1656341230000|2022-06-27 14:47:10|82.79|82.75|82.79|82.75|82.79|82.76|82.78|82.75|10566
1656341240000|2022-06-27 14:47:20|82.78||82.78||82.78||82.78||6600
1656341250000|2022-06-27 14:47:30|82.79|82.76|82.82|82.79|82.82|82.8|82.79|82.76|4070
1656341260000|2022-06-27 14:47:40|82.85|82.8|82.83|82.78|82.85|82.82|82.83|82.78|10764
1656341270000|2022-06-27 14:47:50|82.81|82.79|82.82|82.79|82.82|82.79|82.81|82.79|0
1656341280000|2022-06-27 14:48:00|82.83|82.8|82.83|82.8|82.83|82.8|82.83|82.8|2
1656341290000|2022-06-27 14:48:10|||||||||14
1656341300000|2022-06-27 14:48:20||82.81||82.8||82.82||82.8|0
1656341310000|2022-06-27 14:48:30|82.85|82.81|82.82|82.8|82.85|82.83|82.82|82.8|3037
1656341320000|2022-06-27 14:48:40|82.81|82.79|82.79|82.76|82.81|82.79|82.79|82.76|2088
1656341340000|2022-06-27 14:49:00|82.78||82.79||82.79||82.78||0
1656341350000|2022-06-27 14:49:10|||||||||3591
1656341360000|2022-06-27 14:49:20|||||||||6
1656341380000|2022-06-27 14:49:40|82.78|82.74|82.74|82.72|82.78|82.74|82.74|82.72|3705
1656341390000|2022-06-27 14:49:50|82.75|82.73|82.75|82.72|82.77|82.73|82.75|82.72|3090
1656341400000|2022-06-27 14:50:00|82.77|82.73|82.75|82.72|82.77|82.75|82.75|82.72|609
1656341410000|2022-06-27 14:50:10|||||||||60
1656341420000|2022-06-27 14:50:20|82.76|82.73|82.78|82.76|82.78|82.76|82.75|82.72|4699
1656341430000|2022-06-27 14:50:30|82.8|82.77|82.84|82.8|82.84|82.8|82.8|82.76|3601
1656341440000|2022-06-27 14:50:40|82.85|82.81|82.81|82.78|82.85|82.81|82.81|82.78|760
1656341450000|2022-06-27 14:50:50||82.79||82.79||82.79||82.79|0
1656341460000|2022-06-27 14:51:00|82.83|82.8|82.81|82.79|82.83|82.8|82.81|82.79|1158
1656341470000|2022-06-27 14:51:10|82.82||82.83||82.83||82.82||98
1656341480000|2022-06-27 14:51:20|82.82|82.8|82.83|82.79|82.83|82.8|82.82|82.79|0
1656341490000|2022-06-27 14:51:30|82.82||82.83||82.83||82.82||0
1656341500000|2022-06-27 14:51:40|82.81|82.8|82.81|82.8|82.81|82.8|82.81|82.79|72
1656341510000|2022-06-27 14:51:50|82.83|82.81|82.86|82.83|82.86|82.83|82.82|82.81|6111
1656341520000|2022-06-27 14:52:00|82.87|82.85|82.86|82.83|82.87|82.85|82.86|82.83|6272
1656341530000|2022-06-27 14:52:10|82.85|82.84|82.87|82.84|82.87|82.84|82.85|82.84|1
1656341540000|2022-06-27 14:52:20|||||||||1642
1656341550000|2022-06-27 14:52:30||82.85||82.85||82.85||82.85|0
1656341580000|2022-06-27 14:53:00|82.89|82.86|82.88|82.85|82.89|82.86|82.88|82.85|7420
1656341590000|2022-06-27 14:53:10|||||||||851
1656341600000|2022-06-27 14:53:20|82.89|82.86|82.89|82.86|82.89|82.87|82.89|82.85|375
1656341610000|2022-06-27 14:53:30||82.87||82.86||82.88||82.85|20
1656341620000|2022-06-27 14:53:40|82.88|82.85|82.88|82.85|82.88|82.85|82.87|82.85|1546
1656341630000|2022-06-27 14:53:50|82.89|82.86|82.89|82.87|82.89|82.87|82.89|82.86|0
1656341640000|2022-06-27 14:54:00||82.86||82.86||82.86||82.86|0
1656341650000|2022-06-27 14:54:10|82.88|82.88|82.88|82.85|82.88|82.88|82.87|82.85|2694
1656341660000|2022-06-27 14:54:20|82.89|82.86|82.88|82.85|82.89|82.86|82.88|82.85|910
1656341670000|2022-06-27 14:54:30||82.86||82.86||82.86||82.86|1
1656341680000|2022-06-27 14:54:40|82.87|82.85|82.88|82.85|82.88|82.85|82.87|82.85|3000
1656341690000|2022-06-27 14:54:50|82.87||82.87||82.87||82.87||3
1656341700000|2022-06-27 14:55:00|82.88|82.83|82.86|82.83|82.88|82.83|82.86|82.83|1451
1656341710000|2022-06-27 14:55:10|82.87|82.84|82.96|82.92|82.97|82.94|82.87|82.84|14675
1656341720000|2022-06-27 14:55:20|82.95|82.93|82.95|82.91|82.97|82.94|82.94|82.9|5603
1656341730000|2022-06-27 14:55:30|82.94||82.94||82.94||82.94||0
1656341740000|2022-06-27 14:55:40||82.9||82.91||82.91||82.9|0
1656341760000|2022-06-27 14:56:00|82.93|82.9|82.96|82.92|82.96|82.93|82.91|82.89|12074
1656341770000|2022-06-27 14:56:10|82.97|82.94|82.99|82.96|83.02|82.98|82.97|82.94|30678
1656341780000|2022-06-27 14:56:20|83|82.97|82.99|82.96|83|82.98|82.99|82.96|1316
1656341790000|2022-06-27 14:56:30|82.97||82.97||82.97||82.97||0
1656341800000|2022-06-27 14:56:40|82.96|82.95|82.97|82.95|82.97|82.96|82.96|82.95|4339
1656341810000|2022-06-27 14:56:50|83|82.96|82.97|82.95|83|82.96|82.96|82.94|1089
1656341820000|2022-06-27 14:57:00|82.99|82.96|82.97|82.96|83|82.96|82.97|82.95|1543
1656341830000|2022-06-27 14:57:10|82.96|82.95|82.97|82.93|82.97|82.95|82.96|82.93|342
1656341840000|2022-06-27 14:57:20|82.96|82.94|82.95|82.93|82.96|82.94|82.95|82.91|0
1656341850000|2022-06-27 14:57:30|82.94||82.95||82.95||82.94||0
1656341860000|2022-06-27 14:57:40||82.94||82.93||82.94||82.93|0
1656341870000|2022-06-27 14:57:50||82.94||82.94||82.94||82.94|0
1656341880000|2022-06-27 14:58:00|82.97|82.95|82.97|82.94|82.98|82.96|82.97|82.93|398
1656341890000|2022-06-27 14:58:10|82.96|82.93|82.95|82.91|82.96|82.93|82.94|82.91|1665
1656341900000|2022-06-27 14:58:20|82.94||82.95||82.95||82.93||0
1656341920000|2022-06-27 14:58:40|82.94||82.93||82.94||82.92||0
1656341930000|2022-06-27 14:58:50|82.91|82.9|82.92|82.88|82.93|82.9|82.91|82.88|15081
1656341940000|2022-06-27 14:59:00|82.91|82.9|82.91|82.88|82.91|82.9|82.91|82.88|1543
1656341950000|2022-06-27 14:59:10|82.93|82.89|82.91|82.87|82.93|82.89|82.9|82.86|7506
1656341960000|2022-06-27 14:59:20||82.88||82.88||82.88||82.88|0
1656341970000|2022-06-27 14:59:30|||||||||2000
1656341980000|2022-06-27 14:59:40|82.89||82.89||82.89||82.89||85
1656342000000|2022-06-27 15:00:00|82.9|82.89|82.87|82.83|82.93|82.89|82.85|82.83|27822
1656342010000|2022-06-27 15:00:10|82.88|82.84|83|82.96|83|82.96|82.87|82.83|58403
1656342020000|2022-06-27 15:00:20|83.01|82.97|83.01|82.98|83.03|82.98|83.01|82.97|4259
1656342030000|2022-06-27 15:00:30|83|82.97|83|82.97|83.01|82.97|83|82.97|2234
1656342040000|2022-06-27 15:00:40|82.99|82.96|82.9|82.86|82.99|82.96|82.88|82.85|22750
1656342050000|2022-06-27 15:00:50|82.89|82.85|82.88|82.85|82.89|82.85|82.88|82.85|0
1656342060000|2022-06-27 15:01:00|82.87|82.83|82.83|82.79|82.87|82.83|82.83|82.79|10497
1656342070000|2022-06-27 15:01:10|82.82|82.77|82.77|82.75|82.82|82.77|82.76|82.75|7556
1656342080000|2022-06-27 15:01:20|82.76|82.73|82.76|82.73|82.76|82.73|82.76|82.73|2658
1656342090000|2022-06-27 15:01:30|82.77|82.74|82.77|82.73|82.77|82.74|82.77|82.73|1128
1656342100000|2022-06-27 15:01:40|82.78|82.74|82.78|82.74|82.81|82.77|82.78|82.73|8617
1656342110000|2022-06-27 15:01:50|82.77|82.73|82.75|82.72|82.78|82.73|82.75|82.72|2
1656342130000|2022-06-27 15:02:10|82.74|82.7|82.75|82.71|82.75|82.72|82.73|82.7|7720
1656342140000|2022-06-27 15:02:20||82.7||82.7||82.71||82.7|0
1656342150000|2022-06-27 15:02:30||82.71||82.71||82.71||82.71|0
1656342180000|2022-06-27 15:03:00|||||||||30
1656342190000|2022-06-27 15:03:10|82.74|82.7|82.69|82.65|82.74|82.7|82.69|82.64|22902
1656342200000|2022-06-27 15:03:20|82.71|82.67|82.71|82.67|82.71|82.68|82.69|82.67|3964
1656342210000|2022-06-27 15:03:30|82.72|82.68|82.68|82.63|82.72|82.7|82.68|82.62|15206
1656342220000|2022-06-27 15:03:40|82.67|82.62|82.64|82.62|82.67|82.63|82.64|82.62|1150
1656342230000|2022-06-27 15:03:50|82.63|82.61|82.64|82.61|82.64|82.61|82.63|82.61|13283
1656342240000|2022-06-27 15:04:00|82.63|82.6|82.57|82.53|82.63|82.6|82.54|82.51|30073
1656342250000|2022-06-27 15:04:10|82.59|82.54|82.61|82.57|82.62|82.58|82.57|82.54|38012
1656342270000|2022-06-27 15:04:30|||||||||3
1656342280000|2022-06-27 15:04:40|82.62|82.58|82.68|82.64|82.68|82.64|82.62|82.58|21284
1656342290000|2022-06-27 15:04:50|82.67|82.65|82.67|82.63|82.71|82.67|82.66|82.63|8683
1656342300000|2022-06-27 15:05:00|82.65|82.62|82.65|82.6|82.65|82.62|82.62|82.56|2869
1656342310000|2022-06-27 15:05:10|82.63|82.61|82.65|82.6|82.65|82.61|82.63|82.6|4964
1656342320000|2022-06-27 15:05:20|82.64||82.63||82.65||82.63||0
1656342330000|2022-06-27 15:05:30|82.62|82.58|82.59|82.53|82.62|82.58|82.57|82.53|49324
1656342340000|2022-06-27 15:05:40|82.58|82.51|82.55|82.51|82.58|82.52|82.55|82.51|134
1656342360000|2022-06-27 15:06:00|82.54|82.5|82.51|82.47|82.54|82.5|82.5|82.45|35656
1656342370000|2022-06-27 15:06:10|82.52|82.48|82.51|82.46|82.55|82.52|82.51|82.46|19395
1656342380000|2022-06-27 15:06:20|82.5|82.47|82.5|82.45|82.5|82.47|82.5|82.45|5033
1656342390000|2022-06-27 15:06:30|82.49|82.44|82.51|82.46|82.51|82.47|82.46|82.42|13212
1656342400000|2022-06-27 15:06:40|82.44|82.45|82.48|82.45|82.49|82.46|82.44|82.41|182319
1656342410000|2022-06-27 15:06:50|||||||||6017
1656342420000|2022-06-27 15:07:00|82.5|82.46|82.47|82.41|82.5|82.46|82.44|82.41|19110
1656342430000|2022-06-27 15:07:10|82.46|82.4|82.42|82.38|82.46|82.41|82.42|82.38|1199394
1656342440000|2022-06-27 15:07:20|82.41||82.41||82.41||82.41||1199390
1656342450000|2022-06-27 15:07:30|82.42||82.4||82.42||82.4||6213
1656342460000|2022-06-27 15:07:40|82.42||82.42||82.42||82.41||9059
1656342470000|2022-06-27 15:07:50|82.44|82.39|82.42|82.39|82.46|82.41|82.42|82.39|11564
1656342480000|2022-06-27 15:08:00|82.41|82.37|82.41|82.37|82.42|82.37|82.36|82.32|28172
1656342500000|2022-06-27 15:08:20|82.42|82.38|82.45|82.42|82.49|82.44|82.41|82.38|11669
1656342510000|2022-06-27 15:08:30|82.46|82.43|82.46|82.41|82.48|82.44|82.46|82.41|1914
1656342520000|2022-06-27 15:08:40|82.45|82.4|82.45|82.41|82.45|82.41|82.45|82.4|0
1656342530000|2022-06-27 15:08:50|82.47|82.42|82.52|82.46|82.53|82.46|82.47|82.42|8356
1656342540000|2022-06-27 15:09:00|82.51|82.45|82.51|82.47|82.52|82.47|82.47|82.45|1269
1656342550000|2022-06-27 15:09:10|82.48|82.45|82.5|82.45|82.5|82.45|82.48|82.45|1227
1656342560000|2022-06-27 15:09:20|82.51|82.43|82.46|82.42|82.51|82.43|82.44|82.4|186
1656342570000|2022-06-27 15:09:30|82.45|82.39|82.45|82.42|82.46|82.43|82.43|82.39|6054
1656342580000|2022-06-27 15:09:40|82.44|82.41|82.39|82.35|82.44|82.41|82.39|82.35|16054
1656342590000|2022-06-27 15:09:50|||||||||1199390
1656342600000|2022-06-27 15:10:00|82.38|82.32|82.36|82.3|82.38|82.32|82.33|82.29|4745
1656342610000|2022-06-27 15:10:10|82.35||82.34||82.35||82.34||12
1656342620000|2022-06-27 15:10:20|82.33|82.29|82.32|82.28|82.33|82.29|82.31|82.27|5240
1656342640000|2022-06-27 15:10:40|82.31|82.27|82.28|82.25|82.31|82.27|82.28|82.24|0
1656342650000|2022-06-27 15:10:50|82.3||82.29||82.3||82.29||1199390
1656342660000|2022-06-27 15:11:00|||||||||24092
1656342670000|2022-06-27 15:11:10|82.28||82.28||82.28||82.28||0
1656342680000|2022-06-27 15:11:20|82.27|82.23|82.26|82.19|82.27|82.23|82.24|82.19|1150
1656342690000|2022-06-27 15:11:30|82.24|82.2|82.26|82.21|82.26|82.21|82.24|82.2|4741
1656342700000|2022-06-27 15:11:40|82.25|82.2|82.24|82.2|82.25|82.2|82.24|82.2|0
1656342710000|2022-06-27 15:11:50|82.23|82.19|82.21|82.18|82.24|82.2|82.2|82.16|5887
1656342720000|2022-06-27 15:12:00|82.2|82.16|82.18|82.15|82.21|82.17|82.18|82.14|21054
1656342730000|2022-06-27 15:12:10||82.14||82.12||82.14||82.12|14569
1656342740000|2022-06-27 15:12:20|82.17|82.11|82.15|82.11|82.17|82.11|82.15|82.09|0
1656342750000|2022-06-27 15:12:30|||||||||4
1656342760000|2022-06-27 15:12:40|82.14|82.08|82.12|82.07|82.14|82.08|82.12|82.07|18
1656342780000|2022-06-27 15:13:00|82.13|82.08|82.1|82.05|82.15|82.09|82.1|82.05|9331
1656342790000|2022-06-27 15:13:10|82.09|82.03|82.07|82.03|82.1|82.03|82.07|82.03|0
1656342800000|2022-06-27 15:13:20|82.06|82.02|82.09|82.06|82.09|82.06|82.06|82.02|2712
1656342820000|2022-06-27 15:13:40|82.08|82.05|82.08|82.03|82.08|82.05|82.08|82.03|0
1656342830000|2022-06-27 15:13:50||82.04||82.04||82.04||82.04|0
1656342840000|2022-06-27 15:14:00|82.09|82.05|82.08|82.03|82.09|82.05|82.08|82.03|4300
1656342860000|2022-06-27 15:14:20|82.07|82.05|82.07|82.03|82.08|82.05|82.07|82.02|1578
1656342870000|2022-06-27 15:14:30|82.06|82.04|82.06|82.04|82.06|82.04|82.06|82.04|58
1656342880000|2022-06-27 15:14:40|82.07|82.05|82.18|82.12|82.18|82.12|82.04|82|123903
1656342890000|2022-06-27 15:14:50|82.17|82.11|82.16|82.12|82.17|82.12|82.13|82.09|1389
1656342900000|2022-06-27 15:15:00|82.15|82.1|82.11|82.07|82.15|82.1|82.11|82.07|3740
1656342910000|2022-06-27 15:15:10|82.09||82.09||82.09||82.09||2
1656342920000|2022-06-27 15:15:20|||||||||12
1656342930000|2022-06-27 15:15:30|82.08|82.05|82.09|82.05|82.09|82.05|82.08|82.05|1896
1656342940000|2022-06-27 15:15:40|82.1|82.06|82.14|82.1|82.15|82.1|82.1|82.06|16886
1656342950000|2022-06-27 15:15:50|82.15|82.13|82.18|82.13|82.19|82.15|82.14|82.11|1650
1656342960000|2022-06-27 15:16:00|82.17|82.11|82.18|82.13|82.18|82.14|82.16|82.11|7
1656342970000|2022-06-27 15:16:10|82.17||82.15||82.17||82.15||0
1656342980000|2022-06-27 15:16:20|82.14|82.11|82.15|82.11|82.15|82.11|82.14|82.11|2133
1656342990000|2022-06-27 15:16:30|82.16|82.12|82.14|82.12|82.18|82.14|82.14|82.11|54857
1656343000000|2022-06-27 15:16:40|82.13|82.1|82.16|82.12|82.18|82.13|82.11|82.09|28870
1656343010000|2022-06-27 15:16:50|82.17|82.13|82.16|82.12|82.18|82.13|82.16|82.12|5442
1656343020000|2022-06-27 15:17:00|82.15|82.09|82.12|82.09|82.15|82.09|82.12|82.08|2102
1656343030000|2022-06-27 15:17:10|82.1|82.1|82.15|82.12|82.15|82.12|82.1|82.1|5122
1656343050000|2022-06-27 15:17:30|82.14||82.14||82.14||82.14||0
1656343080000|2022-06-27 15:18:00|82.13|82.11|82.13|82.12|82.14|82.12|82.13|82.11|3058
1656343090000|2022-06-27 15:18:10|82.14|82.11|82.12|82.09|82.14|82.11|82.11|82.09|8317
1656343100000|2022-06-27 15:18:20|82.11||82.11||82.11||82.1||0
1656343110000|2022-06-27 15:18:30|82.1|82.07|82.06|82.02|82.1|82.07|82.04|82|8051
1656343120000|2022-06-27 15:18:40|82.05|82.03|82.05|82.01|82.07|82.03|82.04|82.01|680
1656343130000|2022-06-27 15:18:50|82.07|82|82.07|82.05|82.1|82.06|82.04|82|4623
1656343140000|2022-06-27 15:19:00|82.06|82.03|82.05|82.02|82.07|82.03|82.05|82.01|3397
1656343150000|2022-06-27 15:19:10|82.07|82.03|82.06|82.02|82.07|82.05|82.01|82|47942
1656343160000|2022-06-27 15:19:20|82.05|82.03|82.06|82.03|82.07|82.03|82.05|82.01|11023
1656343170000|2022-06-27 15:19:30|82.07|82.04|82.06|82.05|82.1|82.06|82.06|82.02|4728
1656343180000|2022-06-27 15:19:40|82.09|82.04|82.09|82.07|82.12|82.09|82.09|82.04|7219
1656343190000|2022-06-27 15:19:50|82.11|82.06|82.08|82.04|82.11|82.07|82.07|82.04|9494
1656343200000|2022-06-27 15:20:00|82.07|82.03|82.07|82.04|82.07|82.05|82.06|82.03|12895
1656343210000|2022-06-27 15:20:10|82.06|82.02|82.05|82.02|82.07|82.03|82.03|82.01|46999
1656343220000|2022-06-27 15:20:20|82.07|82.01|82.06|82.03|82.11|82.06|82.06|82.01|23400
1656343230000|2022-06-27 15:20:30|82.07|82.04|82.08|82.04|82.09|82.06|82.07|82.04|7778
1656343240000|2022-06-27 15:20:40|82.09|82.05|82.1|82.06|82.12|82.08|82.09|82.05|8979
1656343250000|2022-06-27 15:20:50|82.07|82.05|82.16|82.11|82.17|82.11|82.07|82.05|11606
1656343270000|2022-06-27 15:21:10|82.13|82.12|82.16|82.13|82.16|82.13|82.13|82.12|951
1656343280000|2022-06-27 15:21:20|82.18|82.14|82.19|82.14|82.19|82.16|82.18|82.14|1247
1656343290000|2022-06-27 15:21:30|82.21|82.15|82.22|82.19|82.23|82.19|82.21|82.15|20393
1656343300000|2022-06-27 15:21:40|82.23|82.18|82.23|82.19|82.25|82.19|82.2|82.17|988
1656343310000|2022-06-27 15:21:50|82.21|82.2|82.26|82.22|82.26|82.22|82.21|82.19|8007
1656343320000|2022-06-27 15:22:00|82.24|82.21|82.24|82.19|82.24|82.21|82.21|82.19|10608
1656343330000|2022-06-27 15:22:10|82.26|82.2|82.25|82.2|82.26|82.21|82.24|82.2|12
1656343340000|2022-06-27 15:22:20|82.24|82.21|82.24|82.21|82.24|82.21|82.24|82.21|1500
1656343350000|2022-06-27 15:22:30|82.23||82.23||82.23||82.23||0
1656343360000|2022-06-27 15:22:40|82.24|82.22|82.23|82.21|82.26|82.24|82.22|82.19|15180
1656343380000|2022-06-27 15:23:00|82.22|82.22|82.22|82.17|82.28|82.25|82.21|82.17|46951
1656343390000|2022-06-27 15:23:10|82.23|82.18|82.23|82.2|82.24|82.21|82.21|82.18|5100
1656343400000|2022-06-27 15:23:20|82.22|82.19|82.24|82.19|82.24|82.23|82.22|82.18|2758
1656343410000|2022-06-27 15:23:30|82.22|82.18|82.22|82.17|82.22|82.18|82.22|82.17|8
1656343420000|2022-06-27 15:23:40|82.21|82.16|82.2|82.16|82.21|82.16|82.19|82.16|143
1656343430000|2022-06-27 15:23:50|82.19||82.19||82.19||82.19||3
1656343440000|2022-06-27 15:24:00|82.21|82.17|82.32|82.28|82.33|82.29|82.21|82.17|53336
1656343450000|2022-06-27 15:24:10|82.33|82.27|82.32|82.29|82.34|82.29|82.3|82.27|3000
1656343460000|2022-06-27 15:24:20|82.35|82.3|82.32|82.3|82.38|82.32|82.32|82.29|8222
1656343470000|2022-06-27 15:24:30||82.31||82.3||82.31||82.3|3554
1656343480000|2022-06-27 15:24:40|82.31|82.29|82.34|82.31|82.34|82.32|82.31|82.29|22724
1656343490000|2022-06-27 15:24:50|82.33|82.3|82.34|82.3|82.34|82.31|82.31|82.29|568
1656343500000|2022-06-27 15:25:00|82.33|82.29|82.33|82.29|82.33|82.3|82.33|82.29|101
1656343510000|2022-06-27 15:25:10|82.32|82.27|82.27|82.24|82.32|82.27|82.27|82.24|7052
1656343520000|2022-06-27 15:25:20|82.25|82.23|82.24|82.2|82.25|82.23|82.24|82.2|4194
1656343530000|2022-06-27 15:25:30|82.25|82.21|82.25|82.22|82.25|82.23|82.25|82.21|8485
1656343550000|2022-06-27 15:25:50|82.26|82.23|82.21|82.18|82.28|82.25|82.2|82.18|80375
1656343560000|2022-06-27 15:26:00|82.23|82.19|82.23|82.18|82.23|82.19|82.19|82.16|38753
1656343570000|2022-06-27 15:26:10|82.22|82.17|82.2|82.17|82.23|82.19|82.19|82.17|10496
1656343580000|2022-06-27 15:26:20|82.19|82.18|82.22|82.2|82.22|82.2|82.19|82.17|10578
1656343590000|2022-06-27 15:26:30|82.23|82.21|82.25|82.21|82.26|82.22|82.23|82.2|10072
1656343600000|2022-06-27 15:26:40|82.24|82.22|82.25|82.22|82.26|82.23|82.24|82.22|1
1656343610000|2022-06-27 15:26:50|82.24|82.21|82.24|82.21|82.24|82.22|82.23|82.21|4853
1656343620000|2022-06-27 15:27:00|82.26|82.24|82.32|82.28|82.32|82.28|82.26|82.21|15590
1656343630000|2022-06-27 15:27:10|82.34|82.29|82.33|82.29|82.35|82.29|82.33|82.29|984
1656343640000|2022-06-27 15:27:20|82.34|82.3|82.33|82.3|82.34|82.3|82.33|82.3|3455
1656343650000|2022-06-27 15:27:30|82.35|82.31|82.3|82.28|82.35|82.32|82.3|82.28|23149
1656343660000|2022-06-27 15:27:40|82.31|82.26|82.23|82.2|82.31|82.26|82.23|82.2|25897
1656343670000|2022-06-27 15:27:50|82.22|82.19|82.24|82.2|82.24|82.21|82.22|82.19|7881
1656343680000|2022-06-27 15:28:00|82.25|82.21|82.23|82.18|82.27|82.24|82.23|82.18|24709
1656343690000|2022-06-27 15:28:10|82.22|82.16|82.19|82.15|82.22|82.17|82.18|82.13|26068
1656343700000|2022-06-27 15:28:20|||||||||841
1656343710000|2022-06-27 15:28:30|82.18|82.13|82.17|82.14|82.19|82.14|82.17|82.13|7783
1656343720000|2022-06-27 15:28:40|82.16|82.13|82.17|82.14|82.18|82.14|82.15|82.12|28138
1656343730000|2022-06-27 15:28:50|82.18|82.16|82.21|82.16|82.21|82.16|82.17|82.14|45599
1656343740000|2022-06-27 15:29:00|82.2|82.17|82.18|82.16|82.21|82.18|82.18|82.14|31672
1656343750000|2022-06-27 15:29:10|82.16|82.14|82.16|82.14|82.18|82.14|82.15|82.14|16420
1656343760000|2022-06-27 15:29:20|82.15|82.13|82.14|82.12|82.16|82.13|82.14|82.09|58380
1656343770000|2022-06-27 15:29:30|82.13|82.08|82.1|82.06|82.14|82.09|82.1|82.04|27342
1656343780000|2022-06-27 15:29:40|82.11|82.08|82.08|82.04|82.13|82.08|82.08|82.04|27453
1656343790000|2022-06-27 15:29:50|82.07|82.02|82.11|82.06|82.14|82.08|82.07|82.02|181801
1656399600000|2022-06-28 07:00:00|82.89|82.59|82.83|82.65|82.97|82.65|82.78|82.37|180540
1656399610000|2022-06-28 07:00:10|82.87|82.68|83.36|83.19|83.43|83.19|82.87|82.64|20465
1656399620000|2022-06-28 07:00:20|83.47|83.21|83.46|83.24|83.55|83.24|83.36|83.21|13982
1656399630000|2022-06-28 07:00:30|83.45|83.4|83.72|83.52|83.74|83.52|83.4|83.24|59507
1656399640000|2022-06-28 07:00:40|83.71|83.53|83.48|83.21|83.81|83.64|83.48|83.21|66290
1656399650000|2022-06-28 07:00:50|83.47|83.3|83.7|83.59|83.72|83.59|83.47|83.3|1476
1656399670000|2022-06-28 07:01:10|83.69|83.58|83.46|83.22|83.72|83.58|83.46|83.21|26892
1656399680000|2022-06-28 07:01:20||83.3||83.35||83.35||83.3|598
1656399690000|2022-06-28 07:01:30|83.55|83.36|83.61|83.5|83.74|83.61|83.51|83.35|36069
1656399700000|2022-06-28 07:01:40|83.62|83.51|83.63|83.56|83.63|83.56|83.61|83.5|16037
1656399710000|2022-06-28 07:01:50||83.55||83.56||83.56||83.55|32
1656399720000|2022-06-28 07:02:00|83.62|83.55|83.62|83.52|83.62|83.55|83.51|83.37|32502
1656399740000|2022-06-28 07:02:20|||||||||33
1656399750000|2022-06-28 07:02:30|83.63|83.53|83.68|83.56|83.72|83.59|83.63|83.53|23921
1656399760000|2022-06-28 07:02:40|83.67|83.55|83.62|83.52|83.67|83.55|83.6|83.52|659
1656399770000|2022-06-28 07:02:50|83.63|83.51|83.78|83.68|83.81|83.69|83.63|83.51|27945
1656399780000|2022-06-28 07:03:00|83.77|83.69|83.65|83.54|83.77|83.69|83.65|83.54|20183
1656399790000|2022-06-28 07:03:10|83.67|83.55|83.78|83.69|83.78|83.69|83.67|83.55|6468
1656399800000|2022-06-28 07:03:20|83.77||83.77||83.78||83.76||5676
1656399810000|2022-06-28 07:03:30|83.76|83.7|83.88|83.77|83.91|83.77|83.76|83.63|17714
1656399820000|2022-06-28 07:03:40|83.87|83.71|83.96|83.83|84.03|83.86|83.82|83.68|10891
1656399830000|2022-06-28 07:03:50|83.97|83.84|83.99|83.9|84.04|83.9|83.97|83.84|7712
1656399840000|2022-06-28 07:04:00|84.08|83.91|83.92|83.8|84.08|83.92|83.82|83.71|8443
1656399850000|2022-06-28 07:04:10||83.83||83.85||83.85||83.83|100
1656399860000|2022-06-28 07:04:20|83.96|83.87|83.96|83.89|83.96|83.91|83.96|83.86|5142
1656399870000|2022-06-28 07:04:30|83.94|83.9|83.92|83.85|83.96|83.91|83.91|83.85|7392
1656399880000|2022-06-28 07:04:40|83.96|83.86|84.02|83.96|84.02|83.98|83.95|83.85|4378
1656399890000|2022-06-28 07:04:50|84.01|83.92|84|83.91|84.01|83.96|84|83.91|19773
1656399900000|2022-06-28 07:05:00|84.01|83.92|84.1|83.95|84.13|84.01|83.93|83.85|27259
1656399910000|2022-06-28 07:05:10|84.07|83.93|84.21|84.06|84.23|84.1|84.04|83.9|2866
1656399920000|2022-06-28 07:05:20|84.19|84.07|84.2|84.07|84.25|84.11|84.14|84.05|5969
1656399930000|2022-06-28 07:05:30|84.25|84.09|84.24|84.12|84.32|84.18|84.2|84.06|50
1656399940000|2022-06-28 07:05:40|84.25|84.14|84.4|84.31|84.4|84.32|84.25|84.11|4320
1656399950000|2022-06-28 07:05:50||84.33||84.33||84.33||84.33|23
1656399960000|2022-06-28 07:06:00|84.39|84.31|84.37|84.27|84.4|84.31|84.29|84.14|77813
1656399970000|2022-06-28 07:06:10|84.39|84.28|84.5|84.42|84.5|84.43|84.38|84.26|23226
1656399980000|2022-06-28 07:06:20|84.56|84.43|84.55|84.44|84.6|84.48|84.52|84.43|36603
1656399990000|2022-06-28 07:06:30|84.57|84.45|84.54|84.43|84.59|84.46|84.51|84.43|8631
1656400000000|2022-06-28 07:06:40|84.57|84.44|84.57|84.45|84.62|84.48|84.53|84.43|0
1656400010000|2022-06-28 07:06:50|84.58|84.48|84.7|84.63|84.7|84.63|84.58|84.46|12739
1656400020000|2022-06-28 07:07:00|84.69|84.62|84.63|84.51|84.7|84.62|84.61|84.44|14158
1656400030000|2022-06-28 07:07:10|84.65|84.53|84.68|84.58|84.68|84.6|84.61|84.48|8411
1656400040000|2022-06-28 07:07:20|84.7|84.59|84.87|84.75|84.88|84.79|84.7|84.58|32123
1656400050000|2022-06-28 07:07:30|84.84|84.77|84.84|84.77|84.84|84.77|84.84|84.77|20060
1656400060000|2022-06-28 07:07:40|||||||||20000
1656400070000|2022-06-28 07:07:50|84.83|84.75|84.98|84.89|84.99|84.89|84.8|84.75|25237
1656400080000|2022-06-28 07:08:00|84.97|84.86|84.88|84.79|84.97|84.89|84.88|84.76|22909
1656400090000|2022-06-28 07:08:10|84.89|84.8|84.96|84.85|84.96|84.85|84.8|84.79|34071
1656400100000|2022-06-28 07:08:20|84.95|84.84|84.94|84.83|84.96|84.84|84.91|84.82|0
1656400110000|2022-06-28 07:08:30|84.95|84.85|84.99|84.89|85|84.93|84.95|84.85|34606
1656400120000|2022-06-28 07:08:40|84.98|84.88|84.91|84.83|84.98|84.88|84.9|84.83|26953
1656400130000|2022-06-28 07:08:50|84.92|84.85|84.96|84.87|84.98|84.87|84.91|84.84|2624
1656400140000|2022-06-28 07:09:00|84.97|84.86|84.98|84.87|84.98|84.88|84.97|84.84|10
1656400150000|2022-06-28 07:09:10|84.97|84.86|84.95|84.84|84.97|84.86|84.95|84.83|23394
1656400160000|2022-06-28 07:09:20|84.96|84.85|84.93|84.85|84.96|84.86|84.92|84.84|11655
1656400170000|2022-06-28 07:09:30|84.94|84.86|84.98|84.92|84.98|84.93|84.92|84.86|3150
1656400180000|2022-06-28 07:09:40|84.97|84.88|84.97|84.86|84.97|84.88|84.95|84.83|520
1656400190000|2022-06-28 07:09:50|84.98|84.89|85.15|85.02|85.17|85.08|84.98|84.89|224269
1656400200000|2022-06-28 07:10:00|85.17|85.03|85.28|85.15|85.29|85.16|85.17|85.03|33676
1656400210000|2022-06-28 07:10:10|85.23|85.14|85.12|85.05|85.28|85.14|85.12|85.04|31291
1656400220000|2022-06-28 07:10:20|85.13|85.06|85.22|85.12|85.25|85.13|85.13|85.05|10334
1656400230000|2022-06-28 07:10:30||85.13||85.14||85.15||85.13|2691
1656400240000|2022-06-28 07:10:40|85.25|85.15|85.27|85.18|85.3|85.22|85.23|85.12|4913
1656400250000|2022-06-28 07:10:50|85.28|85.19|85.36|85.24|85.4|85.27|85.28|85.18|5884
1656400260000|2022-06-28 07:11:00|85.37|85.25|85.4|85.31|85.52|85.37|85.37|85.24|4705
1656400270000|2022-06-28 07:11:10|85.43|85.32|85.52|85.41|85.53|85.44|85.4|85.29|9640
1656400280000|2022-06-28 07:11:20|85.53|85.42|85.53|85.45|85.54|85.46|85.51|85.41|5218
1656400290000|2022-06-28 07:11:30|85.55|85.46|85.53|85.41|85.57|85.49|85.43|85.39|31209
1656400300000|2022-06-28 07:11:40|85.42|85.42|85.48|85.36|85.52|85.42|85.42|85.3|43529
1656400310000|2022-06-28 07:11:50|85.47|85.34|85.48|85.34|85.49|85.36|85.47|85.34|0
1656400320000|2022-06-28 07:12:00|85.49|85.35|85.47|85.39|85.64|85.53|85.47|85.35|31733
1656400330000|2022-06-28 07:12:10|85.48|85.36|85.43|85.33|85.48|85.36|85.4|85.33|3358
1656400340000|2022-06-28 07:12:20|85.44|85.35|85.47|85.36|85.47|85.36|85.42|85.33|11
1656400350000|2022-06-28 07:12:30|85.46|85.35|85.46|85.34|85.48|85.38|85.45|85.33|131
1656400360000|2022-06-28 07:12:40|85.47|85.35|85.49|85.39|85.49|85.44|85.47|85.34|1412
1656400370000|2022-06-28 07:12:50|85.48|85.38|85.63|85.53|85.66|85.55|85.47|85.37|80904
1656400380000|2022-06-28 07:13:00|85.62|85.52|85.54|85.46|85.62|85.53|85.53|85.46|32366
1656400390000|2022-06-28 07:13:10|85.55|85.47|85.55|85.47|85.55|85.47|85.54|85.46|20121
1656400400000|2022-06-28 07:13:20|85.52|85.46|85.46|85.37|85.55|85.47|85.44|85.34|16350
1656400410000|2022-06-28 07:13:30|85.47|85.38|85.43|85.38|85.5|85.4|85.43|85.38|2259
1656400420000|2022-06-28 07:13:40|85.46||85.46||85.46||85.45||21401
1656400430000|2022-06-28 07:13:50|85.47|85.39|85.45|85.39|85.47|85.39|85.45|85.38|1570
1656400440000|2022-06-28 07:14:00|85.47|85.4|85.52|85.41|85.53|85.44|85.46|85.39|2354
1656400450000|2022-06-28 07:14:10|85.53|85.42|85.47|85.4|85.62|85.52|85.47|85.39|102905
1656400460000|2022-06-28 07:14:20|85.5|85.42|85.61|85.54|85.7|85.58|85.47|85.42|45359
1656400470000|2022-06-28 07:14:30|85.58|85.53|85.53|85.45|85.58|85.53|85.51|85.39|55715
1656400480000|2022-06-28 07:14:40|85.54|85.46|85.5|85.43|85.57|85.48|85.5|85.43|7063
1656400490000|2022-06-28 07:14:50|85.52|85.44|85.48|85.39|85.55|85.46|85.46|85.39|7295
1656400500000|2022-06-28 07:15:00|85.49|85.41|85.55|85.48|85.61|85.52|85.47|85.39|13577
1656400510000|2022-06-28 07:15:10|85.54|85.46|85.53|85.47|85.54|85.47|85.51|85.38|7212
1656400520000|2022-06-28 07:15:20|85.54|85.48|85.57|85.47|85.58|85.54|85.54|85.46|12336
1656400530000|2022-06-28 07:15:30|85.56|85.52|85.53|85.46|85.56|85.52|85.53|85.46|2018
1656400540000|2022-06-28 07:15:40|85.52|85.48|85.56|85.5|85.57|85.53|85.52|85.46|18033
1656400550000|2022-06-28 07:15:50|85.55|85.49|85.45|85.4|85.55|85.49|85.45|85.4|18936
1656400560000|2022-06-28 07:16:00|85.44|85.36|85.41|85.33|85.45|85.36|85.37|85.33|37206
1656400570000|2022-06-28 07:16:10|85.4|85.3|85.37|85.3|85.45|85.37|85.27|85.21|46026
1656400580000|2022-06-28 07:16:20|85.36|85.28|85.25|85.17|85.36|85.28|85.2|85.13|60693
1656400590000|2022-06-28 07:16:30|85.23|85.16|85.2|85.14|85.33|85.23|85.2|85.12|35641
1656400600000|2022-06-28 07:16:40|85.19|85.13|85.12|85.05|85.23|85.15|85.12|85.03|14011
1656400610000|2022-06-28 07:16:50|85.11|85.04|85.11|85.06|85.18|85.06|85.06|85|9550
1656400620000|2022-06-28 07:17:00|85.1|85.05|85.08|85.02|85.13|85.05|85.06|84.98|17414
1656400630000|2022-06-28 07:17:10|85.15|85.03|85.17|85.08|85.21|85.13|85.11|85.02|21108
1656400640000|2022-06-28 07:17:20|85.18|85.07|85.13|85.05|85.2|85.12|85.08|84.99|26852
1656400650000|2022-06-28 07:17:30|85.14|85.07|85.09|85|85.14|85.08|85.07|84.99|8465
1656400660000|2022-06-28 07:17:40|85.08|84.98|84.98|84.89|85.09|84.99|84.95|84.87|44478
1656400670000|2022-06-28 07:17:50|84.96|84.9|85.11|85.01|85.14|85.06|84.94|84.86|29339
1656400680000|2022-06-28 07:18:00|85.12|85.02|85.1|85.05|85.12|85.05|85.09|85|4862
1656400690000|2022-06-28 07:18:10|85.12|85.06|85.23|85.15|85.26|85.16|85.12|85.03|23593
1656400700000|2022-06-28 07:18:20|85.22|85.12|85.22|85.12|85.23|85.12|85.12|85.01|12562
1656400710000|2022-06-28 07:18:30|85.19|85.11|85.16|85.08|85.26|85.2|85.13|85.03|18307
1656400720000|2022-06-28 07:18:40|85.18|85.1|85.17|85.08|85.19|85.11|85.16|85.06|1211
1656400730000|2022-06-28 07:18:50|85.19|85.09|85.21|85.13|85.26|85.2|85.13|85.03|31911
1656400740000|2022-06-28 07:19:00|85.2|85.14|85.17|85.06|85.21|85.15|85.15|85.05|0
1656400750000|2022-06-28 07:19:10|85.15|85.07|85.16|85.08|85.21|85.1|85.13|85.03|16431
1656400760000|2022-06-28 07:19:20|85.15|85.09|85.15|85.04|85.16|85.09|85.06|84.93|7780
1656400770000|2022-06-28 07:19:30|85.16|85.02|85.16|85.07|85.16|85.11|85.13|85.02|3447
1656400780000|2022-06-28 07:19:40|85.18|85.09|85.23|85.15|85.26|85.19|85.18|85.08|15765
1656400790000|2022-06-28 07:19:50|85.22|85.17|85.23|85.14|85.23|85.19|85.22|85.14|37235
1656400800000|2022-06-28 07:20:00|85.26|85.15|85.29|85.19|85.31|85.21|85.2|85.12|7092
1656400810000|2022-06-28 07:20:10|85.3|85.21|85.33|85.21|85.33|85.23|85.3|85.2|0
1656400820000|2022-06-28 07:20:20|85.3|85.19|85.3|85.16|85.34|85.23|85.23|85.14|11318
1656400830000|2022-06-28 07:20:30|85.29|85.18|85.22|85.07|85.29|85.19|85.15|85.06|25869
1656400840000|2022-06-28 07:20:40|85.21|85.08|85.35|85.25|85.37|85.27|85.15|85.06|22081
1656400850000|2022-06-28 07:20:50|85.34|85.26|85.44|85.34|85.47|85.35|85.28|85.17|15792
1656400860000|2022-06-28 07:21:00|85.41|85.35|85.45|85.38|85.53|85.46|85.41|85.3|25387
1656400870000|2022-06-28 07:21:10|85.46|85.4|85.46|85.39|85.46|85.41|85.44|85.37|21424
1656400880000|2022-06-28 07:21:20|85.45|85.4|85.45|85.38|85.45|85.42|85.45|85.38|4548
1656400890000|2022-06-28 07:21:30|85.43|85.37|85.52|85.46|85.58|85.48|85.41|85.34|25615
1656400900000|2022-06-28 07:21:40|85.51|85.47|85.51|85.45|85.51|85.47|85.51|85.45|26163
1656400910000|2022-06-28 07:21:50|85.5|85.44|85.4|85.33|85.5|85.44|85.34|85.2|7311
1656400920000|2022-06-28 07:22:00|85.39|85.3|85.35|85.26|85.41|85.33|85.3|85.22|12858
1656400930000|2022-06-28 07:22:10|85.34|85.25|85.37|85.3|85.43|85.38|85.33|85.23|42275
1656400940000|2022-06-28 07:22:20|85.43|85.31|85.4|85.35|85.45|85.38|85.4|85.3|24403
1656400950000|2022-06-28 07:22:30|85.39|85.32|85.4|85.33|85.4|85.34|85.35|85.27|48392
1656400960000|2022-06-28 07:22:40||85.34||85.33||85.34||85.33|112
1656400970000|2022-06-28 07:22:50|85.39|85.31|85.33|85.27|85.39|85.35|85.28|85.16|96101
1656400980000|2022-06-28 07:23:00|85.32|85.26|85.35|85.27|85.36|85.27|85.3|85.24|162640
1656400990000|2022-06-28 07:23:10|85.34|85.26|85.15|85.06|85.34|85.26|85.13|85.06|258793
1656401000000|2022-06-28 07:23:20|85.19|85.07|85.17|85.1|85.22|85.14|85.15|85.07|24447
1656401010000|2022-06-28 07:23:30|85.16|85.09|85.17|85.11|85.17|85.13|85.1|84.99|12041
1656401020000|2022-06-28 07:23:40|85.16|85.1|85.16|85.1|85.17|85.11|85.16|85.1|50
1656401030000|2022-06-28 07:23:50|85.15|85.07|85.07|84.99|85.15|85.07|85.06|84.97|1707
1656401040000|2022-06-28 07:24:00|85.06|84.97|85.1|85.04|85.13|85.08|85.05|84.96|13439
1656401050000|2022-06-28 07:24:10||85.05||85.04||85.05||85.04|100
1656401060000|2022-06-28 07:24:20|85.09|85.02|85.13|85.07|85.16|85.08|85.07|84.98|14743
1656401070000|2022-06-28 07:24:30|85.12|85.06|85.13|85.05|85.13|85.08|85.09|85.01|19217
1656401080000|2022-06-28 07:24:40|85.12|85.03|85.13|85.08|85.13|85.09|85.11|85.03|111
1656401090000|2022-06-28 07:24:50|85.15|85.1|85.23|85.15|85.25|85.18|85.13|85.07|9983
1656401100000|2022-06-28 07:25:00|85.25|85.18|85.27|85.21|85.27|85.24|85.25|85.18|1612
1656401110000|2022-06-28 07:25:10|85.26|85.2|85.27|85.21|85.27|85.22|85.26|85.19|8795
1656401120000|2022-06-28 07:25:20|85.29|85.25|85.45|85.39|85.45|85.4|85.29|85.25|4518
1656401130000|2022-06-28 07:25:30|85.44|85.33|85.45|85.39|85.45|85.41|85.41|85.33|1792
1656401140000|2022-06-28 07:25:40|85.44|85.37|85.47|85.42|85.51|85.44|85.44|85.36|24344
1656401150000|2022-06-28 07:25:50|85.46|85.41|85.44|85.36|85.47|85.41|85.42|85.34|22043
1656401160000|2022-06-28 07:26:00|85.36|85.35|85.52|85.46|85.56|85.47|85.36|85.31|72262
1656401170000|2022-06-28 07:26:10|85.53|85.47|85.54|85.47|85.56|85.47|85.52|85.47|5810
1656401180000|2022-06-28 07:26:20|85.53|85.46|85.51|85.44|85.54|85.48|85.5|85.43|12379
1656401190000|2022-06-28 07:26:30|85.52|85.43|85.49|85.43|85.53|85.46|85.49|85.42|15216
1656401200000|2022-06-28 07:26:40|85.48|85.41|85.46|85.39|85.48|85.42|85.46|85.39|0
1656401210000|2022-06-28 07:26:50|85.47|85.38|85.53|85.47|85.54|85.5|85.47|85.38|1553
1656401220000|2022-06-28 07:27:00|85.54|85.46|85.63|85.54|85.64|85.55|85.54|85.46|29746
1656401230000|2022-06-28 07:27:10|85.62|85.52|85.5|85.41|85.63|85.52|85.5|85.4|38115
1656401240000|2022-06-28 07:27:20|85.51|85.42|85.37|85.3|85.52|85.45|85.37|85.3|6330
1656401250000|2022-06-28 07:27:30|85.38|85.29|85.31|85.24|85.38|85.29|85.3|85.24|334
1656401260000|2022-06-28 07:27:40|85.3|85.23|85.28|85.2|85.31|85.23|85.28|85.2|0
1656401270000|2022-06-28 07:27:50|85.29|85.22|85.29|85.21|85.35|85.26|85.29|85.21|5000
1656401280000|2022-06-28 07:28:00|85.28|85.2|85.2|85.1|85.29|85.2|85.2|85.1|7
1656401290000|2022-06-28 07:28:10||85.11||85.11||85.12||85.1|135
1656401300000|2022-06-28 07:28:20|85.21|85.12|85.2|85.12|85.23|85.15|85.2|85.11|116
1656401310000|2022-06-28 07:28:30|85.21|85.13|85.17|85.08|85.24|85.15|85.16|85.07|35000
1656401320000|2022-06-28 07:28:40|85.18|85.11|85.22|85.12|85.24|85.15|85.18|85.11|0
1656401330000|2022-06-28 07:28:50|85.21|85.13|85.21|85.1|85.22|85.13|85.21|85.1|146
1656401340000|2022-06-28 07:29:00|85.22|85.11|85.24|85.12|85.26|85.19|85.2|85.11|9989
1656401350000|2022-06-28 07:29:10|85.22|85.11|85.16|85.07|85.22|85.11|85.16|85.07|10003
1656401360000|2022-06-28 07:29:20||85.11||85.08||85.13||85.07|0
1656401370000|2022-06-28 07:29:30|85.19|85.12|85.17|85.08|85.21|85.12|85.17|85.08|7631
1656401380000|2022-06-28 07:29:40|85.19|85.1|85.21|85.13|85.21|85.13|85.19|85.1|8649
1656401390000|2022-06-28 07:29:50|||||||||12288
1656401400000|2022-06-28 07:30:00|85.2|85.11|85.08|84.95|85.2|85.11|85.08|84.95|3
1656401410000|2022-06-28 07:30:10|85.11|85.01|85.11|85.02|85.11|85.04|85.11|84.97|4442
1656401420000|2022-06-28 07:30:20|85.17|85.04|85.15|85.05|85.17|85.09|85.15|85.04|1152
1656401430000|2022-06-28 07:30:30||85.04||85.03||85.04||85.03|5835
1656401440000|2022-06-28 07:30:40|85.14|85.04|85.09|85.04|85.14|85.05|85.09|85.03|1161
1656401450000|2022-06-28 07:30:50|85.1|85.05|85.09|85.05|85.12|85.06|85.08|85.01|1924
1656401460000|2022-06-28 07:31:00|85.11|85.06|85.09|85.02|85.16|85.08|85.09|85.02|8474
1656401470000|2022-06-28 07:31:10|85.1|85.06|85.16|85.08|85.17|85.1|85.1|85.03|4199
1656401480000|2022-06-28 07:31:20|85.15|85.07|85.22|85.16|85.22|85.16|85.13|85.06|12
1656401490000|2022-06-28 07:31:30|85.21|85.15|85.19|85.1|85.21|85.15|85.17|85.1|3928
1656401500000|2022-06-28 07:31:40||85.11||85.11||85.11||85.11|12323
1656401510000|2022-06-28 07:31:50|85.2|85.13|85.31|85.25|85.33|85.26|85.2|85.13|1462
1656401520000|2022-06-28 07:32:00|85.3|85.2|85.27|85.19|85.3|85.21|85.27|85.19|2134
1656401530000|2022-06-28 07:32:10|85.28|85.22|85.38|85.28|85.42|85.32|85.28|85.22|29252
1656401540000|2022-06-28 07:32:20|85.37|85.27|85.4|85.33|85.4|85.33|85.32|85.27|259
1656401550000|2022-06-28 07:32:30|85.39|85.31|85.41|85.31|85.42|85.34|85.38|85.3|0
1656401560000|2022-06-28 07:32:40|85.4||85.38||85.4||85.36||4184
1656401570000|2022-06-28 07:32:50|85.37||85.38||85.39||85.36||20
1656401580000|2022-06-28 07:33:00|85.37||85.38||85.39||85.36||1218
1656401590000|2022-06-28 07:33:10|85.37||85.38||85.39||85.37||5914
1656401600000|2022-06-28 07:33:20|85.37|85.3|85.38|85.33|85.38|85.33|85.34|85.3|3517
1656401610000|2022-06-28 07:33:30|85.37|85.32|85.38|85.28|85.38|85.33|85.34|85.27|4524
1656401620000|2022-06-28 07:33:40|85.37|85.29|85.36|85.28|85.37|85.29|85.36|85.28|0
1656401630000|2022-06-28 07:33:50|85.37|85.31|85.38|85.31|85.38|85.33|85.36|85.28|5819
1656401640000|2022-06-28 07:34:00|85.41|85.32|85.38|85.3|85.42|85.37|85.38|85.29|162
1656401650000|2022-06-28 07:34:10|85.39|85.29|85.39|85.32|85.39|85.34|85.35|85.28|3000
1656401660000|2022-06-28 07:34:20|85.38|85.33|85.39|85.32|85.39|85.35|85.37|85.3|21673
1656401670000|2022-06-28 07:34:30|85.42|85.33|85.5|85.43|85.51|85.44|85.42|85.33|7143
1656401680000|2022-06-28 07:34:40|85.47|85.41|85.55|85.49|85.55|85.49|85.47|85.4|2745
1656401690000|2022-06-28 07:34:50|85.56|85.5|85.57|85.51|85.58|85.53|85.56|85.47|11000
1656401700000|2022-06-28 07:35:00|85.6|85.52|85.61|85.55|85.64|85.56|85.59|85.51|3042
1656401710000|2022-06-28 07:35:10|85.6|85.53|85.55|85.46|85.62|85.53|85.51|85.41|19211
1656401720000|2022-06-28 07:35:20|85.51|85.47|85.56|85.5|85.58|85.5|85.51|85.47|88
1656401730000|2022-06-28 07:35:30|85.55|85.47|85.53|85.44|85.56|85.48|85.49|85.41|9913
1656401740000|2022-06-28 07:35:40|85.52|85.43|85.48|85.42|85.52|85.43|85.47|85.39|0
1656401750000|2022-06-28 07:35:50|85.49|85.43|85.56|85.48|85.56|85.49|85.49|85.43|1453
1656401760000|2022-06-28 07:36:00||85.49||85.51||85.51||85.49|22929
1656401770000|2022-06-28 07:36:10|85.5|85.49|85.56|85.52|85.56|85.52|85.5|85.48|25251
1656401780000|2022-06-28 07:36:20|85.55|85.5|85.53|85.46|85.56|85.5|85.53|85.46|14159
1656401790000|2022-06-28 07:36:30|85.52||85.53||85.53||85.52||0
1656401810000|2022-06-28 07:36:50|85.54|85.47|85.66|85.59|85.69|85.63|85.54|85.47|6622
1656401820000|2022-06-28 07:37:00|85.65|85.57|85.72|85.64|85.75|85.7|85.65|85.57|12444
1656401830000|2022-06-28 07:37:10||85.66||85.65||85.67||85.65|2
1656401840000|2022-06-28 07:37:20|85.71|85.63|85.72|85.66|85.72|85.67|85.69|85.61|842
1656401850000|2022-06-28 07:37:30|85.71|85.65|85.7|85.64|85.72|85.65|85.7|85.61|27246
1656401860000|2022-06-28 07:37:40|85.69|85.62|85.64|85.58|85.69|85.62|85.64|85.58|10155
1656401870000|2022-06-28 07:37:50|85.63|85.55|85.6|85.54|85.63|85.55|85.59|85.51|2852
1656401880000|2022-06-28 07:38:00|85.61|85.52|85.61|85.56|85.62|85.57|85.61|85.51|2024
1656401890000|2022-06-28 07:38:10|85.6|85.5|85.58|85.49|85.6|85.5|85.56|85.48|3074
1656401900000|2022-06-28 07:38:20|85.59|85.5|85.57|85.49|85.6|85.5|85.57|85.49|0
1656401910000|2022-06-28 07:38:30||85.5||85.56||85.56||85.5|21176
1656401920000|2022-06-28 07:38:40|85.6|85.54|85.67|85.6|85.69|85.6|85.6|85.54|1749
1656401930000|2022-06-28 07:38:50|85.66|85.58|85.69|85.62|85.7|85.62|85.65|85.57|0
1656401940000|2022-06-28 07:39:00|85.68|85.6|85.69|85.61|85.72|85.65|85.68|85.59|58446
1656401950000|2022-06-28 07:39:10|85.7|85.62|85.71|85.65|85.74|85.68|85.7|85.62|85295
1656401960000|2022-06-28 07:39:20|85.7|85.62|85.68|85.62|85.7|85.62|85.68|85.62|2299
1656401970000|2022-06-28 07:39:30|||||||||1829
1656401980000|2022-06-28 07:39:40|85.67|85.59|85.64|85.56|85.67|85.59|85.6|85.56|6903
1656401990000|2022-06-28 07:39:50|85.63|85.57|85.6|85.53|85.65|85.58|85.6|85.53|1
1656402000000|2022-06-28 07:40:00|85.61|85.55|85.59|85.51|85.65|85.57|85.59|85.51|8758
1656402010000|2022-06-28 07:40:10|85.58||85.55||85.58||85.55||3759
1656402020000|2022-06-28 07:40:20|85.56||85.56||85.56||85.56||0
1656402030000|2022-06-28 07:40:30|85.57|85.52|85.62|85.53|85.64|85.57|85.56|85.51|4814
1656402040000|2022-06-28 07:40:40|85.63|85.54|85.62|85.55|85.65|85.58|85.62|85.54|12380
1656402050000|2022-06-28 07:40:50|85.61|85.52|85.55|85.48|85.61|85.52|85.55|85.46|6339
1656402060000|2022-06-28 07:41:00|85.56|85.5|85.56|85.5|85.56|85.5|85.56|85.5|71
1656402070000|2022-06-28 07:41:10|85.57|85.48|85.55|85.47|85.57|85.49|85.55|85.47|3000
1656402080000|2022-06-28 07:41:20|85.54|85.46|85.52|85.45|85.54|85.46|85.51|85.45|0
1656402090000|2022-06-28 07:41:30|85.51|85.44|85.49|85.42|85.52|85.44|85.49|85.42|2010
1656402100000|2022-06-28 07:41:40|85.5|85.43|85.52|85.45|85.52|85.45|85.49|85.42|0
1656402110000|2022-06-28 07:41:50|85.51|85.44|85.51|85.44|85.51|85.44|85.5|85.43|11
1656402120000|2022-06-28 07:42:00|85.52|85.45|85.51|85.44|85.52|85.45|85.5|85.43|0
1656402130000|2022-06-28 07:42:10|85.5|85.43|85.45|85.38|85.5|85.43|85.44|85.37|3823
1656402140000|2022-06-28 07:42:20|85.46|85.39|85.49|85.43|85.52|85.43|85.46|85.39|601
1656402150000|2022-06-28 07:42:30|85.54|85.44|85.54|85.48|85.54|85.49|85.53|85.44|2658
1656402160000|2022-06-28 07:42:40|85.52|85.47|85.5|85.44|85.52|85.47|85.47|85.41|7091
1656402170000|2022-06-28 07:42:50|85.49|85.43|85.54|85.45|85.54|85.45|85.47|85.4|0
1656402180000|2022-06-28 07:43:00|85.53|85.46|85.52|85.46|85.54|85.47|85.52|85.46|1
1656402190000|2022-06-28 07:43:10|85.51|85.43|85.44|85.41|85.51|85.44|85.44|85.39|574
1656402200000|2022-06-28 07:43:20|85.46|85.42|85.45|85.41|85.46|85.42|85.45|85.41|2000
1656402210000|2022-06-28 07:43:30|85.46||85.46||85.46||85.46||0
1656402220000|2022-06-28 07:43:40|85.45|85.43|85.47|85.4|85.47|85.43|85.44|85.39|1073
1656402230000|2022-06-28 07:43:50|85.46|85.43|85.48|85.42|85.48|85.43|85.46|85.39|0
1656402240000|2022-06-28 07:44:00|85.47||85.47||85.48||85.47||0
1656402250000|2022-06-28 07:44:10|85.48|85.43|85.63|85.59|85.63|85.59|85.48|85.43|26402
1656402260000|2022-06-28 07:44:20|85.62|85.58|85.63|85.57|85.63|85.58|85.62|85.57|6596
1656402270000|2022-06-28 07:44:30|85.62|85.58|85.63|85.57|85.64|85.58|85.62|85.57|93
1656402280000|2022-06-28 07:44:40|85.64|85.56|85.65|85.59|85.65|85.59|85.59|85.56|39909
1656402290000|2022-06-28 07:44:50|85.67|85.6|85.71|85.66|85.74|85.68|85.67|85.6|14531
1656402300000|2022-06-28 07:45:00|85.66|85.64|85.68|85.63|85.71|85.65|85.6|85.55|40038
1656402310000|2022-06-28 07:45:10|85.69|85.64|85.83|85.76|85.84|85.78|85.69|85.64|31591
1656402320000|2022-06-28 07:45:20|85.82|85.77|85.88|85.81|85.89|85.82|85.81|85.77|71
1656402330000|2022-06-28 07:45:30|85.87||85.87||85.88||85.87||0
1656402340000|2022-06-28 07:45:40|85.88|85.82|85.89|85.84|85.94|85.87|85.86|85.82|29000
1656402350000|2022-06-28 07:45:50|||||||||6594
1656402360000|2022-06-28 07:46:00|85.88|85.82|85.91|85.87|85.99|85.93|85.88|85.82|45875
1656402370000|2022-06-28 07:46:10|85.92|85.88|85.94|85.89|85.97|85.89|85.92|85.88|4428
1656402380000|2022-06-28 07:46:20|85.93|85.87|85.83|85.76|85.93|85.87|85.83|85.76|9149
1656402390000|2022-06-28 07:46:30|||||||||29164
1656402400000|2022-06-28 07:46:40|85.75|85.75|85.71|85.65|85.82|85.75|85.71|85.65|15000
1656402410000|2022-06-28 07:46:50|85.7|85.64|85.67|85.6|85.7|85.64|85.67|85.59|6
1656402420000|2022-06-28 07:47:00|85.68|85.59|85.71|85.65|85.72|85.66|85.66|85.59|7607
1656402430000|2022-06-28 07:47:10|85.72|85.66|85.75|85.68|85.79|85.72|85.72|85.66|46645
1656402440000|2022-06-28 07:47:20|85.74|85.71|85.75|85.71|85.75|85.71|85.74|85.71|4000
1656402450000|2022-06-28 07:47:30|85.77|85.72|85.77|85.71|85.84|85.76|85.77|85.71|823
1656402460000|2022-06-28 07:47:40|85.76|85.7|85.75|85.7|85.76|85.7|85.75|85.7|29184
1656402470000|2022-06-28 07:47:50|85.74|85.68|85.76|85.68|85.77|85.69|85.72|85.65|3464
1656402480000|2022-06-28 07:48:00|85.75|85.69|85.77|85.71|85.79|85.72|85.75|85.69|2988
1656402490000|2022-06-28 07:48:10|85.78|85.72|85.83|85.76|85.84|85.76|85.78|85.72|35787
1656402500000|2022-06-28 07:48:20|85.82|85.75|85.83|85.74|85.83|85.75|85.82|85.74|36584
1656402510000|2022-06-28 07:48:30|85.82|85.76|85.83|85.76|85.83|85.77|85.82|85.75|1500
1656402520000|2022-06-28 07:48:40|85.84|85.78|85.82|85.76|85.84|85.8|85.77|85.73|53628
1656402530000|2022-06-28 07:48:50|85.81|85.77|85.98|85.94|86|85.95|85.81|85.77|47713
1656402540000|2022-06-28 07:49:00|85.97|85.92|85.99|85.95|86|85.96|85.97|85.92|10153
1656402550000|2022-06-28 07:49:10|||||||||4800
1656402560000|2022-06-28 07:49:20|86|85.96|86.04|85.99|86.09|86.01|86|85.96|21062
1656402570000|2022-06-28 07:49:30|86.03|85.97|85.97|85.93|86.03|85.97|85.97|85.93|7877
1656402580000|2022-06-28 07:49:40|85.96|85.91|85.93|85.9|85.97|85.91|85.93|85.9|17255
1656402590000|2022-06-28 07:49:50|85.95|85.91|85.93|85.9|85.96|85.91|85.92|85.9|21316
1656402600000|2022-06-28 07:50:00|85.95|85.91|85.99|85.93|85.99|85.93|85.93|85.91|6066
1656402610000|2022-06-28 07:50:10|85.98|85.94|86|85.95|86.02|85.96|85.98|85.94|5049
1656402620000|2022-06-28 07:50:20|86.01|85.96|86|85.96|86.03|85.96|86|85.96|2
1656402630000|2022-06-28 07:50:30|86.02|85.97|86.03|85.98|86.08|86.01|86.02|85.97|90416
1656402640000|2022-06-28 07:50:40|86.02|85.97|85.99|85.95|86.02|85.97|85.98|85.95|35335
1656402650000|2022-06-28 07:50:50|86|85.96|85.98|85.93|86|85.96|85.98|85.93|10158
1656402660000|2022-06-28 07:51:00|85.97|85.91|85.93|85.87|85.97|85.91|85.92|85.86|1795
1656402670000|2022-06-28 07:51:10|85.92|85.88|85.92|85.87|85.94|85.89|85.92|85.87|550
1656402680000|2022-06-28 07:51:20|85.91|85.88|85.96|85.92|85.97|85.92|85.91|85.87|1020
1656402690000|2022-06-28 07:51:30|85.98|85.94|86.01|85.95|86.02|85.98|85.97|85.94|3462
1656402700000|2022-06-28 07:51:40|86.02|85.96|86|85.97|86.05|85.99|86|85.96|375
1656402710000|2022-06-28 07:51:50|85.99|85.96|86|85.96|86|85.96|85.99|85.96|1994
1656402720000|2022-06-28 07:52:00|85.98|85.95|85.97|85.92|85.99|85.95|85.97|85.91|4042
1656402730000|2022-06-28 07:52:10|85.98|85.93|85.96|85.92|86|85.94|85.96|85.92|5655
1656402740000|2022-06-28 07:52:20|85.95|85.9|85.89|85.84|85.95|85.9|85.88|85.83|8034
1656402750000|2022-06-28 07:52:30|85.88||85.88||85.88||85.88||0
1656402760000|2022-06-28 07:52:40|85.89|85.85|85.91|85.86|85.91|85.86|85.89|85.85|5058
1656402770000|2022-06-28 07:52:50|85.92|85.87|85.93|85.89|85.96|85.89|85.92|85.87|0
1656402780000|2022-06-28 07:53:00|85.97|85.9|86|85.95|86|85.95|85.97|85.9|555
1656402790000|2022-06-28 07:53:10|86.03|85.94|85.96|85.93|86.03|85.99|85.96|85.92|16370
1656402800000|2022-06-28 07:53:20|85.95|85.9|85.94|85.9|85.95|85.9|85.93|85.9|2877
1656402810000|2022-06-28 07:53:30|85.93|85.87|85.91|85.87|85.93|85.87|85.91|85.85|1346
1656402820000|2022-06-28 07:53:40|85.92|85.86|85.97|85.92|85.99|85.94|85.91|85.86|22201
1656402830000|2022-06-28 07:53:50|85.96|85.93|85.97|85.92|85.97|85.93|85.95|85.92|1395
1656402840000|2022-06-28 07:54:00|85.96||85.96||85.96||85.95||10
1656402850000|2022-06-28 07:54:10|85.97|85.93|86.03|85.99|86.03|85.99|85.97|85.93|7936
1656402860000|2022-06-28 07:54:20|86.05|86|86.07|86.02|86.09|86.02|86.05|85.99|7934
1656402880000|2022-06-28 07:54:40|||||||||2332
1656402890000|2022-06-28 07:54:50|86.06|86.01|86.02|85.99|86.06|86.01|86.02|85.98|16836
1656402900000|2022-06-28 07:55:00|86.01|85.98|86.05|86|86.07|86.01|85.99|85.95|25726
1656402920000|2022-06-28 07:55:20|||||||||3
1656402930000|2022-06-28 07:55:30|86.06|86.01|86.06|86.01|86.06|86.01|86.06|86|0
1656402940000|2022-06-28 07:55:40|86.05|86|86.28|86.2|86.28|86.2|86.05|86|44604
1656402950000|2022-06-28 07:55:50|86.29|86.19|86.16|86.12|86.29|86.19|86.16|86.12|7093
1656402960000|2022-06-28 07:56:00|86.18|86.13|86.23|86.2|86.28|86.22|86.18|86.13|27225
1656402970000|2022-06-28 07:56:10|86.22|86.19|86.18|86.14|86.24|86.19|86.17|86.12|18370
1656402990000|2022-06-28 07:56:30|86.17|86.12|86.17|86.12|86.17|86.14|86.17|86.12|20000
1656403010000|2022-06-28 07:56:50|||||||||3351
1656403020000|2022-06-28 07:57:00|||||||||37043
1656403030000|2022-06-28 07:57:10|86.16|86.1|86.08|86.04|86.16|86.1|86.08|86.02|229
1656403040000|2022-06-28 07:57:20|86.1|86.05|86.08|86.03|86.1|86.05|86.08|86.03|24967
1656403050000|2022-06-28 07:57:30|86.07|86.01|86.02|85.99|86.07|86.01|86.02|85.97|8011
1656403060000|2022-06-28 07:57:40|86.05|85.96|86.07|86.03|86.11|86.06|86|85.94|29722
1656403070000|2022-06-28 07:57:50|86.06|86.04|86.12|86.09|86.12|86.09|86.06|86.04|17898
1656403080000|2022-06-28 07:58:00||86.08||86.07||86.08||86.06|7820
1656403090000|2022-06-28 07:58:10|86.14|86.08|86.12|86.07|86.16|86.11|86.1|86.03|35262
1656403110000|2022-06-28 07:58:30|86.14|86.08|86.2|86.15|86.22|86.16|86.14|86.08|26135
1656403120000|2022-06-28 07:58:40|86.19|86.14|86.2|86.16|86.2|86.17|86.17|86.13|27466
1656403130000|2022-06-28 07:58:50|86.19|86.14|86.2|86.15|86.2|86.15|86.19|86.14|1580
1656403140000|2022-06-28 07:59:00|86.17|86.14|86.15|86.1|86.19|86.15|86.15|86.1|8175
1656403150000|2022-06-28 07:59:10|86.17|86.11|86.16|86.1|86.17|86.11|86.16|86.1|0
1656403160000|2022-06-28 07:59:20|86.17||86.16||86.17||86.16||0
1656403170000|2022-06-28 07:59:30|86.15|86.08|86.17|86.11|86.17|86.11|86.14|86.08|27079
1656403180000|2022-06-28 07:59:40|86.16|86.09|86.06|86.01|86.16|86.1|86.05|85.95|3973
1656403190000|2022-06-28 07:59:50|86.05|86.02|86.1|86.06|86.12|86.06|86|85.98|43131
1656403200000|2022-06-28 08:00:00|86.12|86.07|86.12|86.06|86.12|86.07|86.1|86.06|2897
1656403220000|2022-06-28 08:00:20|86.13|86.07|86.11|86.07|86.16|86.09|86.1|86.07|13828
1656403230000|2022-06-28 08:00:30|86.12||86.13||86.13||86.11||0
1656403240000|2022-06-28 08:00:40|86.14|86.09|86.16|86.11|86.17|86.11|86.14|86.09|0
1656403250000|2022-06-28 08:00:50|86.17|86.12|86.2|86.17|86.2|86.17|86.16|86.12|10533
1656403260000|2022-06-28 08:01:00|86.19|86.14|86.17|86.11|86.19|86.16|86.17|86.1|10064
1656403270000|2022-06-28 08:01:10|86.18|86.12|86.18|86.13|86.19|86.13|86.16|86.1|22606
1656403280000|2022-06-28 08:01:20|86.19||86.19||86.19||86.18||0
1656403290000|2022-06-28 08:01:30|86.18|86.14|86.19|86.15|86.2|86.17|86.15|86.1|3666
1656403300000|2022-06-28 08:01:40|86.2|86.16|86.27|86.23|86.28|86.23|86.2|86.16|17301
1656403310000|2022-06-28 08:01:50|86.28|86.24|86.34|86.31|86.36|86.31|86.26|86.24|32670
1656403320000|2022-06-28 08:02:00|86.33|86.3|86.39|86.35|86.41|86.36|86.31|86.29|54381
1656403330000|2022-06-28 08:02:10|86.38|86.36|86.44|86.4|86.46|86.41|86.38|86.35|14448
1656403340000|2022-06-28 08:02:20||86.41||86.41||86.41||86.41|11507
1656403350000|2022-06-28 08:02:30|86.45|86.42|86.52|86.47|86.54|86.47|86.45|86.42|9160
1656403360000|2022-06-28 08:02:40|86.51||86.51||86.51||86.51||1000
1656403370000|2022-06-28 08:02:50|86.52|86.48|86.55|86.51|86.62|86.54|86.52|86.48|24135
1656403380000|2022-06-28 08:03:00|86.54|86.5|86.45|86.42|86.54|86.5|86.45|86.39|14913
1656403390000|2022-06-28 08:03:10|86.46|86.43|86.47|86.43|86.47|86.44|86.46|86.41|1460
1656403400000|2022-06-28 08:03:20|86.49|86.45|86.59|86.53|86.64|86.53|86.49|86.43|14304
1656403410000|2022-06-28 08:03:30|86.6|86.54|86.59|86.56|86.64|86.56|86.57|86.54|3898
1656403420000|2022-06-28 08:03:40|86.58|86.55|86.56|86.54|86.58|86.55|86.56|86.54|19140
1656403430000|2022-06-28 08:03:50|86.55|86.52|86.52|86.46|86.55|86.53|86.52|86.46|1564
1656403440000|2022-06-28 08:04:00|86.5|86.44|86.49|86.44|86.5|86.44|86.49|86.44|100
1656403450000|2022-06-28 08:04:10|86.5|86.45|86.52|86.47|86.54|86.49|86.5|86.45|5857
1656403460000|2022-06-28 08:04:20||86.5||86.47||86.5||86.47|12028
1656403470000|2022-06-28 08:04:30|86.51|86.46|86.54|86.49|86.54|86.5|86.51|86.46|2005
1656403480000|2022-06-28 08:04:40|86.53|86.48|86.53|86.47|86.53|86.48|86.53|86.47|3000
1656403490000|2022-06-28 08:04:50|86.54|86.48|86.54|86.5|86.58|86.52|86.53|86.47|5088
1656403500000|2022-06-28 08:05:00|86.53|86.49|86.53|86.5|86.53|86.5|86.53|86.46|2167
1656403510000|2022-06-28 08:05:10|86.54|86.49|86.54|86.48|86.54|86.49|86.53|86.46|3133
1656403520000|2022-06-28 08:05:20|86.53|86.47|86.47|86.41|86.53|86.47|86.42|86.36|36522
1656403530000|2022-06-28 08:05:30|86.48|86.42|86.47|86.41|86.49|86.42|86.47|86.41|128668
1656403540000|2022-06-28 08:05:40|86.48|86.44|86.47|86.43|86.5|86.44|86.47|86.41|4305
1656403550000|2022-06-28 08:05:50|86.48|86.44|86.51|86.45|86.51|86.45|86.48|86.43|7837
1656403560000|2022-06-28 08:06:00|86.5|86.47|86.53|86.47|86.56|86.5|86.49|86.47|8512
1656403570000|2022-06-28 08:06:10||86.48||86.49||86.49||86.48|188
1656403580000|2022-06-28 08:06:20|86.51|86.48|86.49|86.45|86.51|86.48|86.48|86.45|7909
1656403590000|2022-06-28 08:06:30|86.48|86.44|86.43|86.37|86.48|86.44|86.37|86.32|5557
1656403600000|2022-06-28 08:06:40|86.45|86.38|86.44|86.37|86.46|86.39|86.44|86.37|500
1656403610000|2022-06-28 08:06:50||86.38||86.37||86.38||86.37|3000
1656403620000|2022-06-28 08:07:00|86.46|86.38|86.49|86.43|86.49|86.43|86.46|86.38|12148
1656403630000|2022-06-28 08:07:10|86.47|86.4|86.47|86.41|86.47|86.42|86.43|86.38|2196
1656403640000|2022-06-28 08:07:20|86.49|86.4|86.51|86.44|86.51|86.44|86.49|86.4|0
1656403650000|2022-06-28 08:07:30|86.52|86.46|86.54|86.46|86.55|86.48|86.52|86.46|5739
1656403660000|2022-06-28 08:07:40|86.53|86.47|86.53|86.47|86.54|86.5|86.52|86.47|4543
1656403670000|2022-06-28 08:07:50|86.55|86.48|86.56|86.51|86.57|86.51|86.55|86.48|0
1656403680000|2022-06-28 08:08:00|86.55|86.53|86.57|86.53|86.62|86.55|86.55|86.49|18395
1656403690000|2022-06-28 08:08:10|86.58||86.58||86.58||86.58||5793
1656403700000|2022-06-28 08:08:20||86.54||86.54||86.54||86.54|0
1656403710000|2022-06-28 08:08:30|86.59|86.55|86.6|86.56|86.62|86.56|86.59|86.55|13101
1656403720000|2022-06-28 08:08:40|86.59||86.6||86.6||86.59||27561
1656403730000|2022-06-28 08:08:50|||||||||13975
1656403750000|2022-06-28 08:09:10|86.61|86.57|86.63|86.58|86.63|86.59|86.6|86.57|3176
1656403760000|2022-06-28 08:09:20|86.64|86.57|86.67|86.6|86.68|86.63|86.63|86.57|71533
1656403770000|2022-06-28 08:09:30||86.61||86.62||86.63||86.61|35031
1656403780000|2022-06-28 08:09:40|86.66|86.61|86.59|86.57|86.66|86.61|86.59|86.55|46763
1656403790000|2022-06-28 08:09:50|86.58|86.53|86.56|86.51|86.58|86.53|86.56|86.5|4393
1656403800000|2022-06-28 08:10:00||86.49||86.51||86.53||86.49|11
1656403810000|2022-06-28 08:10:10||86.52||86.52||86.52||86.52|0
1656403830000|2022-06-28 08:10:30||86.51||86.52||86.52||86.5|0
1656403840000|2022-06-28 08:10:40|86.57|86.54|86.6|86.56|86.6|86.57|86.57|86.53|8467
1656403870000|2022-06-28 08:11:10|||||||||116
1656403880000|2022-06-28 08:11:20|86.59||86.59||86.59||86.59||3327
1656403900000|2022-06-28 08:11:40|86.58|86.54|86.56|86.54|86.63|86.58|86.56|86.54|27358
1656403910000|2022-06-28 08:11:50|86.58|86.55|86.6|86.55|86.6|86.55|86.58|86.55|3644
1656403920000|2022-06-28 08:12:00|86.63|86.56|86.6|86.55|86.63|86.56|86.6|86.55|0
1656403930000|2022-06-28 08:12:10||86.56||86.56||86.56||86.56|1000
1656403940000|2022-06-28 08:12:20|86.59||86.59||86.59||86.59||2000
1656403950000|2022-06-28 08:12:30|86.6||86.59||86.6||86.59||40
1656403970000|2022-06-28 08:12:50|86.6|86.57|86.69|86.61|86.7|86.61|86.6|86.57|9832
1656403980000|2022-06-28 08:13:00|86.66||86.66||86.66||86.66||0
1656404000000|2022-06-28 08:13:20|86.7|86.62|86.7|86.67|86.74|86.67|86.7|86.62|13149
1656404010000|2022-06-28 08:13:30|86.73|86.68|86.64|86.58|86.76|86.68|86.64|86.58|41368
1656404020000|2022-06-28 08:13:40|86.65|86.6|86.66|86.61|86.66|86.63|86.65|86.6|5092
1656404040000|2022-06-28 08:14:00||86.62||86.61||86.62||86.61|1600
1656404060000|2022-06-28 08:14:20|86.67|86.64|86.63|86.6|86.71|86.66|86.63|86.6|27061
1656404070000|2022-06-28 08:14:30|86.64|86.61|86.63|86.6|86.67|86.63|86.63|86.6|13161
1656404080000|2022-06-28 08:14:40|86.62|86.58|86.58|86.52|86.62|86.58|86.58|86.51|4661
1656404090000|2022-06-28 08:14:50|86.57|86.53|86.57|86.52|86.57|86.55|86.57|86.52|0
1656404100000|2022-06-28 08:15:00|86.56|86.51|86.6|86.54|86.6|86.54|86.55|86.49|4413
1656404110000|2022-06-28 08:15:10|86.58|86.53|86.53|86.47|86.58|86.53|86.53|86.47|35452
1656404130000|2022-06-28 08:15:30|86.54|86.48|86.56|86.5|86.56|86.5|86.53|86.47|0
1656404140000|2022-06-28 08:15:40|86.54|86.48|86.56|86.51|86.57|86.51|86.54|86.48|6950
1656404150000|2022-06-28 08:15:50|86.55|86.49|86.55|86.47|86.55|86.49|86.55|86.47|0
1656404160000|2022-06-28 08:16:00|86.53|86.49|86.53|86.47|86.53|86.49|86.53|86.47|0
1656404180000|2022-06-28 08:16:20|86.57|86.49|86.6|86.57|86.6|86.57|86.56|86.47|4348
1656404190000|2022-06-28 08:16:30|86.61|86.58|86.58|86.55|86.62|86.58|86.58|86.53|19921
1656404220000|2022-06-28 08:17:00|86.57|86.53|86.58|86.52|86.58|86.54|86.56|86.51|2018
1656404230000|2022-06-28 08:17:10|86.59|86.53|86.63|86.58|86.65|86.6|86.59|86.53|57839
1656404250000|2022-06-28 08:17:30|86.65|86.59|86.63|86.6|86.65|86.61|86.63|86.58|7607
1656404260000|2022-06-28 08:17:40|86.62|86.59|86.62|86.57|86.62|86.59|86.62|86.57|5116
1656404270000|2022-06-28 08:17:50|86.6|86.53|86.58|86.53|86.6|86.53|86.58|86.52|452
1656404280000|2022-06-28 08:18:00|86.56|86.51|86.56|86.54|86.56|86.54|86.56|86.51|2299
1656404290000|2022-06-28 08:18:10|||||||||74720
1656404300000|2022-06-28 08:18:20|86.58|86.55|86.59|86.55|86.6|86.56|86.58|86.54|15967
1656404310000|2022-06-28 08:18:30|86.6|86.56|86.65|86.6|86.65|86.62|86.6|86.56|31210
1656404320000|2022-06-28 08:18:40|86.64||86.65||86.65||86.64||1158
1656404330000|2022-06-28 08:18:50|86.64||86.65||86.65||86.64||57773
1656404340000|2022-06-28 08:19:00|86.64|86.58|86.57|86.52|86.64|86.58|86.56|86.51|22608
1656404350000|2022-06-28 08:19:10||86.53||86.53||86.53||86.52|28919
1656404360000|2022-06-28 08:19:20|86.59|86.54|86.65|86.61|86.65|86.61|86.59|86.54|3024
1656404370000|2022-06-28 08:19:30||86.62||86.62||86.62||86.62|3485
1656404380000|2022-06-28 08:19:40||86.61||86.61||86.61||86.61|8000
1656404390000|2022-06-28 08:19:50|||||||||2554
1656404400000|2022-06-28 08:20:00|86.63|86.6|86.6|86.57|86.63|86.6|86.58|86.54|53429
1656404410000|2022-06-28 08:20:10|86.61|86.58|86.61|86.58|86.61|86.59|86.58|86.57|5125
1656404420000|2022-06-28 08:20:20|86.6|86.57|86.6|86.55|86.61|86.57|86.58|86.54|11736
1656404430000|2022-06-28 08:20:30|86.61|86.56|86.65|86.6|86.65|86.6|86.61|86.56|23965
1656404440000|2022-06-28 08:20:40|||||||||308
1656404460000|2022-06-28 08:21:00|86.67|86.61|86.73|86.71|86.76|86.72|86.67|86.61|87594
1656404470000|2022-06-28 08:21:10|86.72|86.7|86.72|86.69|86.73|86.7|86.71|86.66|5577
1656404480000|2022-06-28 08:21:20|86.73|86.68|86.73|86.69|86.78|86.73|86.73|86.68|8171
1656404490000|2022-06-28 08:21:30|86.72|86.7|86.72|86.69|86.72|86.72|86.72|86.69|4357
1656404500000|2022-06-28 08:21:40|86.71|86.67|86.67|86.63|86.71|86.67|86.67|86.63|6092
1656404520000|2022-06-28 08:22:00||86.64||86.63||86.65||86.63|0
1656404530000|2022-06-28 08:22:10|86.7|86.64|86.67|86.63|86.72|86.67|86.67|86.61|7946
1656404540000|2022-06-28 08:22:20||86.62||86.62||86.62||86.62|0
1656404550000|2022-06-28 08:22:30|86.68||86.68||86.68||86.67||24562
1656404560000|2022-06-28 08:22:40|86.67|86.63|86.66|86.63|86.68|86.63|86.65|86.6|3000
1656404570000|2022-06-28 08:22:50|86.68|86.62|86.6|86.55|86.69|86.62|86.6|86.55|6284
1656404580000|2022-06-28 08:23:00|86.61|86.57|86.58|86.54|86.62|86.57|86.58|86.52|9003
1656404590000|2022-06-28 08:23:10|86.59|86.55|86.61|86.57|86.62|86.57|86.59|86.55|0
1656404600000|2022-06-28 08:23:20|86.62|86.58|86.68|86.65|86.69|86.65|86.62|86.57|7823
1656404610000|2022-06-28 08:23:30|86.69||86.68||86.69||86.68||4954
1656404630000|2022-06-28 08:23:50|86.67|86.64|86.61|86.56|86.67|86.64|86.61|86.56|3498
1656404640000|2022-06-28 08:24:00|86.59|86.54|86.57|86.53|86.59|86.54|86.55|86.5|8930
1656404660000|2022-06-28 08:24:20|86.56|86.51|86.52|86.49|86.56|86.51|86.52|86.46|12613
1656404670000|2022-06-28 08:24:30|||||||||13065
1656404680000|2022-06-28 08:24:40|86.54|86.5|86.65|86.6|86.66|86.61|86.52|86.5|12665
1656404690000|2022-06-28 08:24:50|86.64|86.61|86.64|86.61|86.64|86.61|86.64|86.6|0
1656404700000|2022-06-28 08:25:00|86.63||86.64||86.64||86.63||0
1656404720000|2022-06-28 08:25:20|86.67|86.62|86.69|86.67|86.7|86.68|86.64|86.61|58733
1656404750000|2022-06-28 08:25:50|86.68|86.66|86.63|86.6|86.68|86.66|86.63|86.6|11621
1656404760000|2022-06-28 08:26:00|86.64|86.62|86.66|86.62|86.66|86.62|86.64|86.6|3583
1656404780000|2022-06-28 08:26:20|86.68|86.63|86.69|86.65|86.69|86.65|86.68|86.63|3001
1656404790000|2022-06-28 08:26:30|86.68|86.64|86.67|86.63|86.69|86.64|86.64|86.6|14951
1656404800000|2022-06-28 08:26:40|86.66|86.64|86.66|86.62|86.66|86.64|86.66|86.6|217
1656404810000|2022-06-28 08:26:50|||||||||36005
1656404830000|2022-06-28 08:27:10||86.6||86.61||86.61||86.6|10
1656404840000|2022-06-28 08:27:20|86.65|86.6|86.65|86.6|86.65|86.6|86.65|86.6|10000
1656404850000|2022-06-28 08:27:30|86.66|86.61|86.63|86.6|86.66|86.61|86.63|86.6|0
1656404860000|2022-06-28 08:27:40|86.6|86.58|86.59|86.55|86.6|86.58|86.59|86.55|3000
1656404870000|2022-06-28 08:27:50|86.6|86.56|86.6|86.55|86.61|86.56|86.6|86.55|11992
1656404890000|2022-06-28 08:28:10|||||||||12328
1656404900000|2022-06-28 08:28:20|86.61|86.56|86.61|86.59|86.61|86.59|86.61|86.56|3285
1656404910000|2022-06-28 08:28:30|86.6|86.57|86.58|86.54|86.6|86.57|86.58|86.53|2450
1656404920000|2022-06-28 08:28:40||86.52||86.53||86.54||86.52|0
1656404940000|2022-06-28 08:29:00|86.57|86.52|86.53|86.48|86.57|86.52|86.52|86.47|1100
1656404960000|2022-06-28 08:29:20|||||||||5
1656404980000|2022-06-28 08:29:40|86.52|86.47|86.52|86.48|86.52|86.48|86.49|86.45|0
1656404990000|2022-06-28 08:29:50|86.5||86.52||86.52||86.5||1272
1656405000000|2022-06-28 08:30:00|86.51|86.49|86.51|86.48|86.52|86.49|86.5|86.48|7074
1656405010000|2022-06-28 08:30:10|86.5|86.46|86.44|86.4|86.5|86.46|86.44|86.4|22020
1656405020000|2022-06-28 08:30:20|86.45|86.41|86.47|86.42|86.47|86.43|86.45|86.4|1500
1656405030000|2022-06-28 08:30:30|86.48|86.43|86.51|86.46|86.51|86.46|86.48|86.42|3000
1656405050000|2022-06-28 08:30:50|||||||||1515
1656405060000|2022-06-28 08:31:00|||||||||100
1656405070000|2022-06-28 08:31:10|86.5|86.44|86.48|86.44|86.51|86.45|86.48|86.43|2717
1656405080000|2022-06-28 08:31:20|86.47||86.48||86.48||86.46||5692
1656405090000|2022-06-28 08:31:30|86.47|86.42|86.39|86.34|86.47|86.42|86.39|86.33|1429
1656405100000|2022-06-28 08:31:40|86.38|86.33|86.37|86.33|86.38|86.35|86.37|86.33|3852
1656405110000|2022-06-28 08:31:50|||||||||250
1656405120000|2022-06-28 08:32:00|86.36|86.3|86.34|86.29|86.37|86.3|86.34|86.28|9764
1656405130000|2022-06-28 08:32:10|86.33|86.28|86.34|86.29|86.34|86.29|86.33|86.28|100
1656405140000|2022-06-28 08:32:20|86.35|86.28|86.45|86.4|86.45|86.4|86.35|86.28|16711
1656405150000|2022-06-28 08:32:30|86.44|86.41|86.45|86.41|86.45|86.41|86.44|86.4|4050
1656405160000|2022-06-28 08:32:40|86.44|86.4|86.43|86.4|86.44|86.4|86.43|86.4|4046
1656405180000|2022-06-28 08:33:00|86.42|86.39|86.4|86.36|86.42|86.39|86.4|86.36|3790
1656405190000|2022-06-28 08:33:10|86.39|86.34|86.39|86.34|86.39|86.34|86.39|86.34|0
1656405200000|2022-06-28 08:33:20||86.32||86.33||86.33||86.32|5079
1656405210000|2022-06-28 08:33:30|86.38|86.32|86.37|86.3|86.38|86.32|86.37|86.29|0
1656405220000|2022-06-28 08:33:40|86.39|86.31|86.39|86.33|86.39|86.34|86.38|86.3|5683
1656405230000|2022-06-28 08:33:50|86.4|86.34|86.4|86.33|86.4|86.35|86.4|86.33|7009
1656405240000|2022-06-28 08:34:00|86.42|86.34|86.44|86.4|86.44|86.4|86.42|86.33|1029
1656405250000|2022-06-28 08:34:10|86.43|86.39|86.41|86.36|86.43|86.39|86.4|86.34|22120
1656405270000|2022-06-28 08:34:30|86.42|86.37|86.42|86.37|86.42|86.38|86.42|86.37|0
1656405280000|2022-06-28 08:34:40|86.41|86.36|86.42|86.36|86.42|86.36|86.4|86.35|2226
1656405290000|2022-06-28 08:34:50|86.41|86.35|86.38|86.31|86.42|86.36|86.38|86.3|0
1656405300000|2022-06-28 08:35:00|86.37|86.32|86.36|86.31|86.38|86.34|86.36|86.3|0
1656405310000|2022-06-28 08:35:10|||||||||3100
1656405320000|2022-06-28 08:35:20|86.37|86.32|86.38|86.32|86.38|86.32|86.37|86.32|0
1656405330000|2022-06-28 08:35:30|86.4|86.33|86.45|86.41|86.45|86.41|86.4|86.33|13252
1656405340000|2022-06-28 08:35:40|86.46|86.42|86.51|86.49|86.53|86.49|86.46|86.42|20225
1656405350000|2022-06-28 08:35:50|86.5|86.48|86.5|86.46|86.51|86.48|86.5|86.45|6152
1656405360000|2022-06-28 08:36:00|86.53|86.47|86.5|86.47|86.53|86.48|86.49|86.45|13396
1656405380000|2022-06-28 08:36:20|86.51|86.45|86.47|86.43|86.51|86.45|86.47|86.43|3443
1656405390000|2022-06-28 08:36:30||86.44||86.43||86.44||86.43|0
1656405400000|2022-06-28 08:36:40|86.48|86.45|86.52|86.46|86.52|86.47|86.48|86.45|1936
1656405410000|2022-06-28 08:36:50||86.45||86.47||86.47||86.45|0
1656405420000|2022-06-28 08:37:00|86.53|86.48|86.52|86.49|86.53|86.5|86.52|86.48|110
1656405440000|2022-06-28 08:37:20|86.53||86.53||86.53||86.53||0
1656405460000|2022-06-28 08:37:40|86.52|86.47|86.51|86.45|86.52|86.47|86.5|86.45|349
1656405470000|2022-06-28 08:37:50|86.5|86.44|86.48|86.43|86.5|86.44|86.48|86.43|0
1656405480000|2022-06-28 08:38:00|86.47|86.41|86.41|86.36|86.47|86.41|86.41|86.34|183
1656405490000|2022-06-28 08:38:10|86.39|86.35|86.34|86.29|86.39|86.35|86.34|86.29|0
1656405510000|2022-06-28 08:38:30|86.37|86.3|86.34|86.3|86.37|86.31|86.34|86.3|32458
1656405520000|2022-06-28 08:38:40|86.37|86.32|86.33|86.29|86.39|86.32|86.33|86.29|21900
1656405530000|2022-06-28 08:38:50|86.34||86.34||86.34||86.34||0
1656405540000|2022-06-28 08:39:00|86.32|86.28|86.31|86.28|86.34|86.28|86.31|86.28|2786
1656405550000|2022-06-28 08:39:10|86.28|86.25|86.22|86.17|86.28|86.25|86.21|86.16|14483
1656405560000|2022-06-28 08:39:20|86.21|86.18|86.19|86.14|86.22|86.18|86.19|86.13|1202
1656405570000|2022-06-28 08:39:30|86.17|86.13|86.22|86.16|86.24|86.18|86.17|86.11|3642
1656405580000|2022-06-28 08:39:40|86.2|86.15|86.19|86.13|86.2|86.15|86.18|86.13|0
1656405590000|2022-06-28 08:39:50|86.18|86.11|86.12|86.05|86.19|86.12|86.11|86.05|0
1656405600000|2022-06-28 08:40:00|86.1|86.06|86.09|86.03|86.1|86.06|86.08|86.01|57
1656405610000|2022-06-28 08:40:10|86.08|86.02|86.04|85.98|86.08|86.02|86.03|85.96|5879
1656405620000|2022-06-28 08:40:20|86.03|85.97|86.04|85.97|86.04|85.98|86.01|85.96|11697
1656405630000|2022-06-28 08:40:30|86.02|85.96|86.03|85.97|86.04|85.98|86.01|85.96|6208
1656405640000|2022-06-28 08:40:40|86.01|85.96|86.02|85.96|86.03|85.97|86.01|85.96|0
1656405650000|2022-06-28 08:40:50|86|85.95|85.96|85.89|86|85.95|85.94|85.89|12603
1656405660000|2022-06-28 08:41:00|85.95|85.88|85.93|85.87|85.95|85.88|85.89|85.83|0
1656405670000|2022-06-28 08:41:10|85.92|85.86|85.89|85.84|85.92|85.88|85.89|85.84|1214
1656405680000|2022-06-28 08:41:20|85.92|85.85|85.91|85.84|85.93|85.88|85.9|85.84|2150
1656405690000|2022-06-28 08:41:30|85.92|85.85|85.9|85.84|85.92|85.86|85.9|85.84|3842
1656405700000|2022-06-28 08:41:40|85.92|85.85|85.88|85.83|85.92|85.85|85.88|85.83|0
1656405710000|2022-06-28 08:41:50|85.86||85.87||85.88||85.86||48255
1656405720000|2022-06-28 08:42:00|85.85|85.81|85.89|85.85|85.89|85.86|85.85|85.8|18664
1656405730000|2022-06-28 08:42:10|85.92|85.86|85.96|85.9|85.97|85.91|85.92|85.86|9030
1656405740000|2022-06-28 08:42:20|85.95|85.89|85.88|85.85|85.97|85.89|85.88|85.85|51217
1656405760000|2022-06-28 08:42:40|||||||||347
1656405770000|2022-06-28 08:42:50|85.9|85.86|85.9|85.86|85.93|85.86|85.9|85.86|1595
1656405780000|2022-06-28 08:43:00|||||||||1163
1656405800000|2022-06-28 08:43:20|85.89|85.85|85.9|85.86|85.9|85.86|85.86|85.83|14705
1656405810000|2022-06-28 08:43:30|85.93|85.87|85.95|85.9|85.97|85.9|85.93|85.87|299
1656405830000|2022-06-28 08:43:50|85.94|85.91|85.94|85.91|85.95|85.91|85.94|85.9|9910
1656405840000|2022-06-28 08:44:00|85.93|85.92|85.97|85.93|86.01|85.95|85.93|85.92|14882
1656405870000|2022-06-28 08:44:30|85.98|85.94|85.98|85.94|85.99|85.94|85.97|85.93|9896
1656405890000|2022-06-28 08:44:50|85.99|85.95|86.04|85.98|86.04|85.98|85.98|85.95|12941
1656405900000|2022-06-28 08:45:00|86.03||86.02||86.03||86.02||105
1656405910000|2022-06-28 08:45:10|86.04||86.02||86.04||86.02||14032
1656405930000|2022-06-28 08:45:30|||||||||8548
1656405940000|2022-06-28 08:45:40|86.01|85.97|86.07|86.02|86.08|86.02|85.97|85.95|41303
1656405950000|2022-06-28 08:45:50|86.08|86.03|86.14|86.11|86.14|86.11|86.08|86.03|63395
1656405960000|2022-06-28 08:46:00|86.13|86.1|86.14|86.1|86.14|86.11|86.11|86.09|7008
1656405970000|2022-06-28 08:46:10|86.15|86.11|86.19|86.15|86.19|86.16|86.15|86.11|7879
1656405980000|2022-06-28 08:46:20|86.23|86.16|86.23|86.19|86.26|86.19|86.23|86.15|2594
1656406000000|2022-06-28 08:46:40|86.22|86.16|86.2|86.15|86.23|86.16|86.18|86.15|5009
1656406010000|2022-06-28 08:46:50|86.21|86.13|86.24|86.19|86.24|86.19|86.17|86.11|8000
1656406030000|2022-06-28 08:47:10|||||||||1014
1656406040000|2022-06-28 08:47:20|86.23|86.18|86.21|86.18|86.23|86.18|86.21|86.18|12726
1656406050000|2022-06-28 08:47:30|86.17|86.17|86.17|86.14|86.21|86.18|86.17|86.14|42137
1656406060000|2022-06-28 08:47:40|||||||||8646
1656406070000|2022-06-28 08:47:50|86.16|86.15|86.16|86.11|86.16|86.15|86.15|86.11|6776
1656406080000|2022-06-28 08:48:00|86.17|86.12|86.17|86.12|86.17|86.12|86.17|86.12|0
1656406090000|2022-06-28 08:48:10|||||||||3
1656406100000|2022-06-28 08:48:20|86.16|86.11|86.12|86.08|86.16|86.11|86.11|86.06|13160
1656406110000|2022-06-28 08:48:30|86.11|86.07|86.09|86.04|86.12|86.07|86.08|86.04|3285
1656406130000|2022-06-28 08:48:50|86.11|86.05|86.14|86.06|86.14|86.06|86.11|86.05|231
1656406140000|2022-06-28 08:49:00|86.13|86.07|86.15|86.08|86.15|86.08|86.13|86.07|1118
1656406150000|2022-06-28 08:49:10|86.14|86.07|86.11|86.05|86.14|86.07|86.1|86.05|0
1656406160000|2022-06-28 08:49:20|||||||||6
1656406170000|2022-06-28 08:49:30||86.06||86.05||86.07||86.05|577
1656406180000|2022-06-28 08:49:40||86.06||86.07||86.07||86.06|0
1656406190000|2022-06-28 08:49:50||86.06||86.06||86.07||86.05|2020
1656406200000|2022-06-28 08:50:00||86.05||86.06||86.06||86.05|12329
1656406220000|2022-06-28 08:50:20|86.1|86.05|86.1|86.05|86.1|86.05|86.1|86.05|12
1656406240000|2022-06-28 08:50:40|||||||||460
1656406260000|2022-06-28 08:51:00|||||||||1147
1656406270000|2022-06-28 08:51:10|86.09|86.04|86.03|85.99|86.09|86.04|85.98|85.93|23114
1656406280000|2022-06-28 08:51:20|86.02||86.02||86.03||86.01||1185
1656406290000|2022-06-28 08:51:30|86|85.96|85.95|85.89|86.01|85.96|85.95|85.88|775
1656406300000|2022-06-28 08:51:40|85.97|85.9|85.99|85.92|85.99|85.94|85.97|85.9|2617
1656406310000|2022-06-28 08:51:50|86|85.93|86|85.94|86.02|85.96|86|85.93|39
1656406320000|2022-06-28 08:52:00|85.99|85.93|85.98|85.92|85.99|85.93|85.95|85.9|0
1656406330000|2022-06-28 08:52:10|85.99||85.99||85.99||85.99||0
1656406340000|2022-06-28 08:52:20|85.98|85.93|86.02|85.97|86.02|85.97|85.98|85.93|43
1656406360000|2022-06-28 08:52:40|||||||||1142
1656406380000|2022-06-28 08:53:00|86.03|85.98|86.06|86.01|86.07|86.03|86.03|85.98|13626
1656406390000|2022-06-28 08:53:10|86.05||86.06||86.06||86.05||2915
1656406400000|2022-06-28 08:53:20|86.09|86.02|86.13|86.08|86.13|86.08|86.09|86.02|5449
1656406410000|2022-06-28 08:53:30|86.14||86.14||86.15||86.14||11
1656406430000|2022-06-28 08:53:50|86.13||86.13||86.13||86.13||2
1656406440000|2022-06-28 08:54:00|||||||||50583
1656406450000|2022-06-28 08:54:10|||||||||42347
1656406460000|2022-06-28 08:54:20|86.12|86.09|86.15|86.11|86.17|86.12|86.12|86.07|2548
1656406470000|2022-06-28 08:54:30|86.14|86.09|86.12|86.06|86.14|86.09|86.12|86.06|30246
1656406480000|2022-06-28 08:54:40|86.13|86.07|86.13|86.07|86.13|86.07|86.13|86.07|0
1656406490000|2022-06-28 08:54:50||86.06||86.07||86.07||86.06|22
1656406500000|2022-06-28 08:55:00|86.11|86.06|86.11|86.06|86.11|86.06|86.11|86.06|0
1656406510000|2022-06-28 08:55:10|86.12||86.13||86.13||86.12||2264
1656406520000|2022-06-28 08:55:20|86.1||86.1||86.1||86.1||600
1656406530000|2022-06-28 08:55:30|86.13|86.07|86.14|86.08|86.14|86.08|86.13|86.07|200
1656406540000|2022-06-28 08:55:40|86.16|86.09|86.16|86.12|86.17|86.12|86.16|86.09|8704
1656406550000|2022-06-28 08:55:50||86.1||86.11||86.11||86.1|0
1656406560000|2022-06-28 08:56:00|86.17|86.12|86.19|86.16|86.2|86.17|86.17|86.12|27650
1656406570000|2022-06-28 08:56:10||86.15||86.15||86.15||86.13|3635
1656406580000|2022-06-28 08:56:20|86.2|86.17|86.41|86.37|86.42|86.37|86.19|86.17|402501
1656406600000|2022-06-28 08:56:40|86.42|86.38|86.48|86.43|86.51|86.43|86.42|86.37|6412
1656406630000|2022-06-28 08:57:10|86.47|86.41|86.45|86.41|86.47|86.41|86.44|86.41|1866
1656406640000|2022-06-28 08:57:20|86.47||86.46||86.47||86.46||0
1656406650000|2022-06-28 08:57:30|||||||||423
1656406660000|2022-06-28 08:57:40|86.48|86.42|86.47|86.42|86.48|86.42|86.47|86.42|160
1656406670000|2022-06-28 08:57:50|86.42|86.41|86.42|86.38|86.47|86.41|86.41|86.38|4500
1656406680000|2022-06-28 08:58:00|86.41|86.37|86.35|86.29|86.41|86.37|86.35|86.28|12158
1656406690000|2022-06-28 08:58:10|86.34|86.28|86.32|86.27|86.34|86.28|86.3|86.25|2501
1656406710000|2022-06-28 08:58:30|||||||||1223
1656406730000|2022-06-28 08:58:50|86.31|86.26|86.23|86.17|86.31|86.26|86.23|86.17|3379
1656406740000|2022-06-28 08:59:00|86.25|86.18|86.25|86.18|86.25|86.19|86.23|86.17|1141
1656406750000|2022-06-28 08:59:10|86.23|86.17|86.22|86.16|86.23|86.17|86.21|86.15|0
1656406760000|2022-06-28 08:59:20||86.17||86.16||86.17||86.15|0
1656406770000|2022-06-28 08:59:30||86.15||86.16||86.17||86.15|0
1656406780000|2022-06-28 08:59:40|86.2|86.15|86.29|86.25|86.33|86.27|86.2|86.14|39144
1656406790000|2022-06-28 08:59:50|86.28||86.28||86.28||86.28||0
1656406800000|2022-06-28 09:00:00|86.29|86.28|86.34|86.28|86.34|86.29|86.29|86.25|10225
1656406810000|2022-06-28 09:00:10|86.36|86.29|86.34|86.3|86.36|86.3|86.34|86.29|142
1656406820000|2022-06-28 09:00:20|86.33||86.33||86.34||86.32||4511
1656406830000|2022-06-28 09:00:30|||||||||33
1656406850000|2022-06-28 09:00:50|86.36|86.31|86.4|86.35|86.41|86.35|86.36|86.3|40
1656406860000|2022-06-28 09:01:00|||||||||3
1656406870000|2022-06-28 09:01:10|||||||||434
1656406890000|2022-06-28 09:01:30|||||||||1278
1656406900000|2022-06-28 09:01:40|||||||||11574
1656406910000|2022-06-28 09:01:50|||||||||38145
1656406920000|2022-06-28 09:02:00|||||||||41
1656406930000|2022-06-28 09:02:10|86.41|86.37|86.47|86.44|86.47|86.44|86.41|86.37|58176
1656406940000|2022-06-28 09:02:20|86.5|86.45|86.55|86.49|86.55|86.49|86.5|86.45|5033
1656406950000|2022-06-28 09:02:30|86.54||86.54||86.54||86.54||0
1656406970000|2022-06-28 09:02:50|86.53|86.5|86.53|86.5|86.56|86.51|86.52|86.49|804
1656406980000|2022-06-28 09:03:00|86.51|86.49|86.51|86.46|86.51|86.49|86.45|86.39|20681
1656406990000|2022-06-28 09:03:10|86.5|86.44|86.49|86.44|86.5|86.44|86.49|86.44|1863
1656407000000|2022-06-28 09:03:20|86.5|86.49|86.54|86.49|86.54|86.5|86.5|86.46|7441
1656407010000|2022-06-28 09:03:30|86.53||86.53||86.53||86.53||5
1656407020000|2022-06-28 09:03:40|||||||||1437
1656407030000|2022-06-28 09:03:50|||||||||2245
1656407040000|2022-06-28 09:04:00|86.52||86.53||86.53||86.52||90
1656407050000|2022-06-28 09:04:10||86.5||86.5||86.51||86.49|1997
1656407070000|2022-06-28 09:04:30|86.56|86.51|86.59|86.54|86.6|86.54|86.56|86.51|946
1656407100000|2022-06-28 09:05:00|86.6|86.57|86.63|86.58|86.66|86.59|86.6|86.57|10936
1656407110000|2022-06-28 09:05:10|86.62|86.57|86.6|86.54|86.62|86.57|86.54|86.52|6983
1656407120000|2022-06-28 09:05:20|86.62|86.55|86.7|86.65|86.7|86.65|86.62|86.55|0
1656407130000|2022-06-28 09:05:30|86.69|86.64|86.68|86.61|86.7|86.64|86.67|86.6|0
1656407140000|2022-06-28 09:05:40|86.67|86.62|86.67|86.63|86.67|86.63|86.67|86.62|3638
1656407160000|2022-06-28 09:06:00|86.66|86.62|86.66|86.6|86.67|86.63|86.64|86.58|29465
1656407170000|2022-06-28 09:06:10|86.63|86.59|86.63|86.58|86.66|86.62|86.62|86.58|459
1656407180000|2022-06-28 09:06:20|86.62||86.63||86.63||86.61||0
1656407190000|2022-06-28 09:06:30|86.65|86.59|86.64|86.58|86.65|86.59|86.64|86.58|4
1656407200000|2022-06-28 09:06:40|86.62||86.62||86.62||86.62||0
1656407220000|2022-06-28 09:07:00|||||||||146
1656407230000|2022-06-28 09:07:10|||||||||349
1656407240000|2022-06-28 09:07:20|86.61||86.6||86.62||86.6||4710
1656407250000|2022-06-28 09:07:30|86.62|86.59|86.59|86.54|86.62|86.6|86.56|86.5|52006
1656407260000|2022-06-28 09:07:40|86.6|86.55|86.67|86.62|86.7|86.66|86.6|86.55|18813
1656407270000|2022-06-28 09:07:50|86.66|86.63|86.69|86.64|86.69|86.66|86.66|86.63|0
1656407280000|2022-06-28 09:08:00|86.68||86.68||86.68||86.68||4749
1656407290000|2022-06-28 09:08:10|86.69||86.68||86.69||86.68||12
1656407310000|2022-06-28 09:08:30|86.67|86.63|86.6|86.55|86.67|86.63|86.59|86.54|43873
1656407320000|2022-06-28 09:08:40|86.62|86.57|86.65|86.59|86.66|86.59|86.62|86.57|4423
1656407330000|2022-06-28 09:08:50|86.64||86.64||86.64||86.64||1260
1656407340000|2022-06-28 09:09:00|86.66|86.6|86.66|86.62|86.67|86.65|86.64|86.59|12938
1656407350000|2022-06-28 09:09:10|86.68|86.64|86.68|86.65|86.68|86.66|86.68|86.62|3306
1656407360000|2022-06-28 09:09:20|||||||||11
1656407370000|2022-06-28 09:09:30|||||||||1225
1656407380000|2022-06-28 09:09:40|86.67|86.61|86.66|86.59|86.67|86.61|86.62|86.57|4189
1656407390000|2022-06-28 09:09:50|86.65|86.58|86.59|86.55|86.65|86.6|86.59|86.55|9459
1656407400000|2022-06-28 09:10:00|86.6|86.56|86.58|86.56|86.6|86.56|86.58|86.56|0
1656407410000|2022-06-28 09:10:10||86.55||86.55||86.55||86.55|0
1656407420000|2022-06-28 09:10:20||86.56||86.56||86.56||86.56|145
1656407430000|2022-06-28 09:10:30|86.59|86.55|86.6|86.56|86.6|86.56|86.57|86.55|2402
1656407440000|2022-06-28 09:10:40|86.62|86.57|86.63|86.58|86.66|86.58|86.62|86.57|1319
1656407450000|2022-06-28 09:10:50|86.64|86.59|86.64|86.63|86.67|86.63|86.64|86.59|75
1656407460000|2022-06-28 09:11:00|86.67||86.67||86.68||86.67||1173
1656407470000|2022-06-28 09:11:10|86.68||86.67||86.68||86.67||0
1656407480000|2022-06-28 09:11:20|86.66||86.66||86.66||86.66||0
1656407490000|2022-06-28 09:11:30|86.64|86.62|86.64|86.58|86.65|86.62|86.62|86.58|1741
1656407500000|2022-06-28 09:11:40|86.65|86.59|86.65|86.6|86.66|86.62|86.65|86.59|0
1656407510000|2022-06-28 09:11:50|86.63|86.58|86.63|86.58|86.63|86.58|86.63|86.58|0
1656407540000|2022-06-28 09:12:20|86.62|86.56|86.67|86.63|86.77|86.71|86.6|86.55|83756
1656407550000|2022-06-28 09:12:30|86.68|86.64|86.73|86.7|86.73|86.7|86.68|86.64|4026
1656407560000|2022-06-28 09:12:40|||||||||15404
1656407580000|2022-06-28 09:13:00|86.72|86.68|86.69|86.64|86.72|86.68|86.67|86.61|39048
1656407590000|2022-06-28 09:13:10|86.68|86.63|86.64|86.61|86.68|86.63|86.63|86.61|3000
1656407600000|2022-06-28 09:13:20|86.66||86.64||86.66||86.64||0
1656407610000|2022-06-28 09:13:30|86.66|86.62|86.65|86.61|86.66|86.64|86.64|86.61|921
1656407620000|2022-06-28 09:13:40|86.63|86.59|86.6|86.56|86.63|86.59|86.59|86.54|3195
1656407630000|2022-06-28 09:13:50|86.61||86.61||86.61||86.61||0
1656407650000|2022-06-28 09:14:10|86.6|86.54|86.58|86.53|86.6|86.54|86.56|86.5|0
1656407660000|2022-06-28 09:14:20|||||||||2690
1656407670000|2022-06-28 09:14:30|86.59|86.54|86.59|86.54|86.59|86.54|86.59|86.54|5134
1656407680000|2022-06-28 09:14:40|86.58|86.51|86.55|86.49|86.58|86.51|86.55|86.48|3847
1656407690000|2022-06-28 09:14:50|86.54|86.48|86.54|86.48|86.54|86.48|86.54|86.48|200
1656407700000|2022-06-28 09:15:00|86.53|86.47|86.53|86.48|86.54|86.48|86.51|86.46|3406
1656407710000|2022-06-28 09:15:10|86.49|86.46|86.46|86.41|86.49|86.46|86.46|86.4|2074
1656407720000|2022-06-28 09:15:20|86.47|86.4|86.45|86.4|86.47|86.45|86.44|86.39|55
1656407730000|2022-06-28 09:15:30|86.47|86.41|86.49|86.43|86.49|86.44|86.44|86.39|1966
1656407740000|2022-06-28 09:15:40|86.5|86.44|86.56|86.5|86.56|86.5|86.5|86.44|0
1656407750000|2022-06-28 09:15:50|86.54||86.56||86.56||86.54||0
1656407760000|2022-06-28 09:16:00|86.54|86.49|86.54|86.48|86.54|86.5|86.54|86.47|15
1656407770000|2022-06-28 09:16:10|86.53|86.47|86.48|86.42|86.53|86.48|86.48|86.42|2
1656407780000|2022-06-28 09:16:20|86.47|86.43|86.44|86.39|86.47|86.44|86.44|86.39|100
1656407790000|2022-06-28 09:16:30|86.45|86.4|86.46|86.4|86.46|86.41|86.45|86.39|0
1656407800000|2022-06-28 09:16:40|86.45|86.41|86.45|86.39|86.45|86.41|86.45|86.39|0
1656407810000|2022-06-28 09:16:50|86.46|86.4|86.43|86.39|86.46|86.41|86.42|86.39|3733
1656407820000|2022-06-28 09:17:00|86.42|86.37|86.43|86.37|86.43|86.38|86.4|86.35|4413
1656407830000|2022-06-28 09:17:10|86.42|86.36|86.36|86.31|86.42|86.36|86.36|86.3|0
1656407840000|2022-06-28 09:17:20|86.35|86.3|86.35|86.3|86.36|86.3|86.34|86.29|5000
1656407850000|2022-06-28 09:17:30||86.29||86.29||86.29||86.29|0
1656407860000|2022-06-28 09:17:40|86.34|86.28|86.33|86.28|86.34|86.29|86.33|86.27|5000
1656407870000|2022-06-28 09:17:50|86.32|86.27|86.36|86.29|86.36|86.29|86.3|86.24|4413
1656407880000|2022-06-28 09:18:00|86.34||86.34||86.34||86.34||9
1656407960000|2022-06-28 09:19:20|86.33|86.27|86.29|86.23|86.33|86.27|86.29|86.22|2831
1656407970000|2022-06-28 09:19:30|86.3|86.24|86.33|86.27|86.33|86.27|86.3|86.24|0
1656407980000|2022-06-28 09:19:40|86.32|86.25|86.22|86.17|86.32|86.26|86.22|86.16|280
1656407990000|2022-06-28 09:19:50|86.21|86.16|86.2|86.15|86.21|86.16|86.18|86.12|1164
1656408000000|2022-06-28 09:20:00|86.19|86.13|86.18|86.1|86.2|86.13|86.16|86.1|0
1656408010000|2022-06-28 09:20:10|86.17|86.09|86.12|86.05|86.17|86.09|86.11|86.04|1890
1656408020000|2022-06-28 09:20:20|86.1|86.04|86.1|86.04|86.1|86.06|86.1|86.04|0
1656408030000|2022-06-28 09:20:30|86.12|86.05|86.12|86.05|86.12|86.06|86.12|86.05|0
1656408050000|2022-06-28 09:20:50||86.06||86.06||86.07||86.06|0
1656408060000|2022-06-28 09:21:00|86.14|86.07|86.14|86.06|86.14|86.07|86.14|86.06|0
1656408090000|2022-06-28 09:21:30|86.16|86.07|86.18|86.11|86.18|86.11|86.16|86.06|0
1656408110000|2022-06-28 09:21:50|86.16|86.1|86.18|86.12|86.18|86.12|86.16|86.1|91
1656408120000|2022-06-28 09:22:00||86.11||86.11||86.11||86.11|0
1656408130000|2022-06-28 09:22:10|86.2|86.12|86.2|86.13|86.2|86.13|86.2|86.12|96
1656408140000|2022-06-28 09:22:20|||||||||45
1656408150000|2022-06-28 09:22:30||86.15||86.16||86.16||86.15|30
1656408160000|2022-06-28 09:22:40|86.23|86.17|86.26|86.19|86.32|86.24|86.23|86.17|5368
1656408170000|2022-06-28 09:22:50|86.25|86.18|86.24|86.18|86.25|86.18|86.22|86.17|0
1656408180000|2022-06-28 09:23:00|86.23|86.17|86.24|86.18|86.24|86.18|86.23|86.17|0
1656408190000|2022-06-28 09:23:10|86.23|86.17|86.24|86.18|86.24|86.18|86.23|86.16|1000
1656408200000|2022-06-28 09:23:20|86.23|86.17|86.19|86.15|86.26|86.21|86.19|86.13|13095
1656408210000|2022-06-28 09:23:30|86.18|86.13|86.16|86.1|86.18|86.13|86.16|86.1|6944
1656408220000|2022-06-28 09:23:40|86.18|86.11|86.19|86.15|86.19|86.15|86.18|86.1|1855
1656408230000|2022-06-28 09:23:50|86.18|86.14|86.18|86.12|86.19|86.14|86.17|86.1|2519
1656408240000|2022-06-28 09:24:00|86.17|86.11|86.14|86.08|86.18|86.11|86.14|86.07|1000
1656408250000|2022-06-28 09:24:10|86.13|86.07|86.13|86.07|86.14|86.07|86.13|86.05|0
1656408260000|2022-06-28 09:24:20|86.11|86.06|86.11|86.05|86.11|86.08|86.11|86.05|0
1656408270000|2022-06-28 09:24:30|86.1|86.04|86.08|86.02|86.11|86.04|86.08|86.01|2500
1656408290000|2022-06-28 09:24:50|86.05|86.01|86.13|86.06|86.13|86.06|86.05|85.99|5397
1656408300000|2022-06-28 09:25:00|86.12|86.04|86.1|86.04|86.12|86.04|86.09|86.03|3654
1656408310000|2022-06-28 09:25:10|86.09|86.05|86.1|86.03|86.1|86.05|86.09|86.02|0
1656408320000|2022-06-28 09:25:20|86.08|86.02|86.01|85.95|86.08|86.02|86.01|85.95|0
1656408330000|2022-06-28 09:25:30|86|85.94|85.98|85.92|86|85.94|85.98|85.92|0
1656408340000|2022-06-28 09:25:40||85.93||85.93||85.93||85.93|0
1656408350000|2022-06-28 09:25:50|85.99|85.92|85.98|85.93|85.99|85.93|85.98|85.92|12
1656408360000|2022-06-28 09:26:00|||||||||5577
1656408370000|2022-06-28 09:26:10|85.99|85.94|85.96|85.93|86.04|85.97|85.96|85.91|16295
1656408380000|2022-06-28 09:26:20|85.95|85.9|85.89|85.83|85.95|85.9|85.88|85.83|2474
1656408390000|2022-06-28 09:26:30|85.88|85.84|85.89|85.83|85.89|85.84|85.88|85.83|246
1656408410000|2022-06-28 09:26:50|85.88||85.88||85.88||85.88||1
1656408440000|2022-06-28 09:27:20|85.89|85.84|85.97|85.9|85.97|85.91|85.88|85.84|6243
1656408450000|2022-06-28 09:27:30|85.94|85.89|85.94|85.88|85.94|85.89|85.94|85.88|0
1656408460000|2022-06-28 09:27:40|85.96|85.9|85.97|85.89|85.97|85.91|85.95|85.88|0
1656408470000|2022-06-28 09:27:50|85.95|85.88|85.96|85.88|85.97|85.91|85.94|85.88|0
1656408480000|2022-06-28 09:28:00|85.97|85.89|85.94|85.87|85.97|85.89|85.92|85.86|298
1656408490000|2022-06-28 09:28:10|85.93|85.88|85.91|85.83|85.93|85.88|85.91|85.83|25626
1656408500000|2022-06-28 09:28:20|85.9||85.91||85.91||85.88||0
1656408510000|2022-06-28 09:28:30|85.92|85.85|85.94|85.86|85.94|85.86|85.92|85.85|114
1656408520000|2022-06-28 09:28:40|85.93|85.85|85.94|85.86|85.94|85.86|85.92|85.85|0
1656408530000|2022-06-28 09:28:50|85.93|85.85|85.93|85.85|85.94|85.86|85.91|85.85|11590
1656408540000|2022-06-28 09:29:00|85.92|85.84|85.9|85.83|85.93|85.84|85.9|85.83|0
1656408550000|2022-06-28 09:29:10|85.92|85.84|85.94|85.87|85.99|85.91|85.9|85.84|2342
1656408560000|2022-06-28 09:29:20|85.95||85.95||85.95||85.95||15000
1656408570000|2022-06-28 09:29:30|85.98|85.88|85.96|85.87|85.98|85.88|85.96|85.87|349
1656408580000|2022-06-28 09:29:40|85.94|85.86|85.88|85.85|85.94|85.86|85.86|85.83|40000
1656408590000|2022-06-28 09:29:50||85.86||85.86||85.86||85.86|1166
1656408600000|2022-06-28 09:30:00|85.85|85.85|85.88|85.83|85.88|85.85|85.85|85.83|3273
1656408610000|2022-06-28 09:30:10|85.86|85.84|85.86|85.83|85.86|85.84|85.86|85.83|0
1656408620000|2022-06-28 09:30:20|85.85|85.81|85.82|85.75|85.86|85.83|85.82|85.75|7705
1656408630000|2022-06-28 09:30:30||85.76||85.76||85.76||85.76|0
1656408640000|2022-06-28 09:30:40||85.77||85.78||85.78||85.77|0
1656408650000|2022-06-28 09:30:50|85.81|85.76|85.8|85.75|85.81|85.77|85.8|85.75|0
1656408660000|2022-06-28 09:31:00|85.78||85.81||85.82||85.77||1730
1656408670000|2022-06-28 09:31:10|85.82||85.8||85.82||85.8||0
1656408680000|2022-06-28 09:31:20|85.79|85.76|85.81|85.75|85.82|85.76|85.79|85.75|23645
1656408690000|2022-06-28 09:31:30|85.82|85.76|85.81|85.75|85.82|85.76|85.81|85.75|0
1656408710000|2022-06-28 09:31:50||85.76||85.76||85.76||85.76|0
1656408720000|2022-06-28 09:32:00||85.75||85.75||85.76||85.75|67
1656408740000|2022-06-28 09:32:20||85.76||85.76||85.76||85.76|2331
1656408760000|2022-06-28 09:32:40|85.8|85.75|85.81|85.77|85.81|85.77|85.78|85.73|10157
1656408770000|2022-06-28 09:32:50|85.8|85.78|85.79|85.74|85.8|85.78|85.79|85.72|2300
1656408780000|2022-06-28 09:33:00|85.78|85.73|85.77|85.7|85.78|85.73|85.75|85.69|1152
1656408790000|2022-06-28 09:33:10|85.76|85.71|85.6|85.56|85.76|85.71|85.59|85.51|20819
1656408800000|2022-06-28 09:33:20|85.63|85.54|85.58|85.53|85.65|85.59|85.58|85.51|8872
1656408810000|2022-06-28 09:33:30||85.52||85.52||85.53||85.5|259
1656408820000|2022-06-28 09:33:40||85.53||85.51||85.53||85.49|937
1656408830000|2022-06-28 09:33:50||85.5||85.5||85.54||85.5|3526
1656408840000|2022-06-28 09:34:00||85.51||85.51||85.51||85.51|6
1656408850000|2022-06-28 09:34:10|85.57|85.49|85.55|85.48|85.57|85.49|85.52|85.45|130
1656408860000|2022-06-28 09:34:20|85.54|85.47|85.53|85.46|85.55|85.47|85.51|85.44|916
1656408870000|2022-06-28 09:34:30|85.52|85.44|85.47|85.42|85.52|85.44|85.47|85.41|1368
1656408880000|2022-06-28 09:34:40|85.48|85.4|85.46|85.4|85.48|85.4|85.45|85.38|1297
1656408900000|2022-06-28 09:35:00|85.47|85.39|85.43|85.36|85.47|85.39|85.42|85.35|100
1656408910000|2022-06-28 09:35:10|85.42|85.37|85.42|85.37|85.42|85.37|85.42|85.37|0
1656408920000|2022-06-28 09:35:20|||||||||34000
1656408930000|2022-06-28 09:35:30|85.36|85.36|85.39|85.34|85.41|85.36|85.36|85.33|30000
1656408940000|2022-06-28 09:35:40|85.41|85.35|85.45|85.39|85.45|85.39|85.41|85.35|5823
1656408950000|2022-06-28 09:35:50|85.44|85.38|85.45|85.4|85.45|85.4|85.44|85.38|5516
1656408970000|2022-06-28 09:36:10||85.42||85.4||85.42||85.38|0
1656408980000|2022-06-28 09:36:20||85.39||85.39||85.39||85.39|11
1656408990000|2022-06-28 09:36:30|85.43|85.38|85.43|85.39|85.43|85.4|85.43|85.36|0
1656409000000|2022-06-28 09:36:40|85.45||85.43||85.45||85.43||12000
1656409010000|2022-06-28 09:36:50|85.44|85.4|85.52|85.46|85.53|85.46|85.44|85.4|6357
1656409020000|2022-06-28 09:37:00|85.51|85.44|85.47|85.42|85.52|85.46|85.46|85.42|1152
1656409030000|2022-06-28 09:37:10|85.48|85.4|85.45|85.4|85.48|85.4|85.43|85.4|3654
1656409040000|2022-06-28 09:37:20|85.4|85.39|85.42|85.37|85.42|85.39|85.4|85.36|20000
1656409050000|2022-06-28 09:37:30|85.41||85.41||85.41||85.41||0
1656409060000|2022-06-28 09:37:40||85.36||85.37||85.37||85.36|0
1656409070000|2022-06-28 09:37:50|85.4|85.35|85.38|85.32|85.41|85.35|85.38|85.31|1842
1656409080000|2022-06-28 09:38:00||85.33||85.32||85.33||85.32|0
1656409090000|2022-06-28 09:38:10|85.37||85.37||85.37||85.37||0
1656409100000|2022-06-28 09:38:20|85.36|85.3|85.36|85.31|85.36|85.31|85.36|85.3|0
1656409110000|2022-06-28 09:38:30||85.32||85.31||85.32||85.31|0
1656409120000|2022-06-28 09:38:40|85.37|85.32|85.37|85.31|85.38|85.32|85.37|85.31|0
1656409130000|2022-06-28 09:38:50|85.36|85.3|85.32|85.29|85.36|85.3|85.32|85.27|4483
1656409140000|2022-06-28 09:39:00|85.29|85.27|85.3|85.26|85.3|85.27|85.29|85.26|4516
1656409160000|2022-06-28 09:39:20|85.29||85.29||85.29||85.29||0
1656409170000|2022-06-28 09:39:30|||||||||5000
1656409180000|2022-06-28 09:39:40|85.3|85.27|85.32|85.27|85.32|85.27|85.3|85.27|3708
1656409190000|2022-06-28 09:39:50|85.31|85.26|85.32|85.28|85.32|85.28|85.31|85.26|2746
1656409200000|2022-06-28 09:40:00|85.31|85.27|85.3|85.26|85.31|85.27|85.3|85.26|2449
1656409210000|2022-06-28 09:40:10|85.31|85.27|85.32|85.26|85.32|85.27|85.31|85.26|0
1656409230000|2022-06-28 09:40:30|85.3||85.3||85.3||85.3||4
1656409250000|2022-06-28 09:40:50|85.32|85.27|85.31|85.26|85.32|85.28|85.31|85.26|3277
1656409260000|2022-06-28 09:41:00|||||||||19959
1656409270000|2022-06-28 09:41:10|85.32|85.27|85.38|85.32|85.38|85.32|85.32|85.27|7362
1656409280000|2022-06-28 09:41:20|85.4|85.33|85.41|85.37|85.41|85.37|85.39|85.33|5112
1656409290000|2022-06-28 09:41:30|85.4|85.35|85.41|85.35|85.41|85.35|85.4|85.35|50
1656409310000|2022-06-28 09:41:50||85.36||85.36||85.36||85.36|507
1656409320000|2022-06-28 09:42:00|85.43|85.39|85.45|85.39|85.48|85.41|85.43|85.38|3159
1656409330000|2022-06-28 09:42:10|85.46|85.4|85.5|85.43|85.5|85.43|85.46|85.4|30
1656409340000|2022-06-28 09:42:20|85.51|85.45|85.57|85.53|85.64|85.56|85.5|85.43|123896
1656409350000|2022-06-28 09:42:30|85.58|85.54|85.58|85.54|85.58|85.54|85.58|85.54|0
1656409360000|2022-06-28 09:42:40|||||||||4
1656409380000|2022-06-28 09:43:00|85.57|85.53|85.58|85.52|85.58|85.53|85.57|85.51|4858
1656409390000|2022-06-28 09:43:10|85.57|85.51|85.57|85.51|85.58|85.51|85.52|85.48|4313
1656409400000|2022-06-28 09:43:20|85.56|85.49|85.53|85.49|85.57|85.49|85.53|85.49|0
1656409410000|2022-06-28 09:43:30|85.52||85.53||85.53||85.52||0
1656409420000|2022-06-28 09:43:40|85.52|85.47|85.53|85.48|85.53|85.48|85.5|85.47|821
1656409440000|2022-06-28 09:44:00|85.52|85.47|85.47|85.41|85.52|85.47|85.43|85.37|14229
1656409450000|2022-06-28 09:44:10||85.42||85.42||85.42||85.42|0
1656409460000|2022-06-28 09:44:20|85.46||85.46||85.46||85.46||0
1656409470000|2022-06-28 09:44:30|85.47|85.43|85.53|85.47|85.54|85.48|85.46|85.43|3714
1656409480000|2022-06-28 09:44:40|85.52|85.45|85.51|85.47|85.53|85.47|85.49|85.43|8503
1656409490000|2022-06-28 09:44:50|85.49|85.46|85.51|85.46|85.51|85.46|85.49|85.46|2844
1656409500000|2022-06-28 09:45:00|85.49|85.43|85.46|85.39|85.49|85.43|85.46|85.39|26776
1656409510000|2022-06-28 09:45:10|85.47|85.4|85.49|85.43|85.49|85.43|85.47|85.4|0
1656409520000|2022-06-28 09:45:20|85.5|85.44|85.51|85.45|85.51|85.45|85.5|85.44|1110
1656409530000|2022-06-28 09:45:30|85.5||85.51||85.51||85.5||0
1656409540000|2022-06-28 09:45:40|85.5||85.5||85.5||85.5||6
1656409550000|2022-06-28 09:45:50|85.49|85.43|85.49|85.42|85.5|85.44|85.47|85.41|3894
1656409560000|2022-06-28 09:46:00|85.48|85.43|85.48|85.42|85.48|85.43|85.48|85.42|35
1656409570000|2022-06-28 09:46:10|85.47|85.43|85.42|85.37|85.47|85.44|85.42|85.36|3015
1656409580000|2022-06-28 09:46:20||85.38||85.38||85.39||85.37|0
1656409590000|2022-06-28 09:46:30|85.41|85.39|85.42|85.36|85.42|85.39|85.4|85.36|3612
1656409600000|2022-06-28 09:46:40|85.34|85.35|85.4|85.36|85.42|85.36|85.34|85.33|25500
1656409620000|2022-06-28 09:47:00|85.42|85.37|85.42|85.37|85.42|85.39|85.39|85.34|13931
1656409630000|2022-06-28 09:47:10|85.44|85.38|85.46|85.4|85.46|85.4|85.44|85.38|3434
1656409640000|2022-06-28 09:47:20|85.45|85.39|85.42|85.35|85.46|85.39|85.41|85.35|6964
1656409650000|2022-06-28 09:47:30|85.43|85.36|85.44|85.37|85.44|85.37|85.42|85.36|6
1656409660000|2022-06-28 09:47:40|85.43|85.36|85.47|85.41|85.47|85.41|85.42|85.36|0
1656409670000|2022-06-28 09:47:50|85.48|85.42|85.48|85.43|85.48|85.43|85.48|85.42|0
1656409680000|2022-06-28 09:48:00|85.5|85.45|85.53|85.47|85.53|85.48|85.5|85.45|4493
1656409690000|2022-06-28 09:48:10|85.55|85.49|85.58|85.53|85.58|85.53|85.55|85.49|0
1656409700000|2022-06-28 09:48:20|85.61|85.54|85.63|85.58|85.64|85.58|85.61|85.54|2921
1656409710000|2022-06-28 09:48:30|85.64|85.59|85.64|85.59|85.67|85.6|85.64|85.59|0
1656409720000|2022-06-28 09:48:40|||||||||5
1656409740000|2022-06-28 09:49:00|85.63|85.57|85.64|85.56|85.64|85.57|85.61|85.54|3000
1656409750000|2022-06-28 09:49:10||85.58||85.58||85.58||85.58|0
1656409760000|2022-06-28 09:49:20||85.6||85.58||85.6||85.58|0
1656409770000|2022-06-28 09:49:30||85.6||85.6||85.6||85.6|0
1656409780000|2022-06-28 09:49:40|85.66|85.62|85.67|85.64|85.68|85.65|85.66|85.62|2825
1656409800000|2022-06-28 09:50:00|85.68|85.65|85.75|85.68|85.76|85.68|85.68|85.65|5563
1656409810000|2022-06-28 09:50:10|85.74|85.67|85.72|85.67|85.74|85.67|85.7|85.64|5873
1656409820000|2022-06-28 09:50:20|85.73|85.66|85.74|85.67|85.74|85.67|85.73|85.66|0
1656409830000|2022-06-28 09:50:30|85.75|85.68|85.77|85.72|85.78|85.72|85.74|85.68|2251
1656409840000|2022-06-28 09:50:40|85.79|85.73|85.82|85.77|85.83|85.77|85.79|85.73|0
1656409850000|2022-06-28 09:50:50|85.81|85.75|85.83|85.77|85.83|85.77|85.81|85.75|0
1656409860000|2022-06-28 09:51:00|85.84|85.78|85.85|85.79|85.86|85.79|85.84|85.78|87
1656409870000|2022-06-28 09:51:10|85.86|85.8|85.89|85.81|85.91|85.84|85.86|85.8|20
1656409880000|2022-06-28 09:51:20|85.88|85.82|85.83|85.77|85.89|85.82|85.83|85.77|176
1656409890000|2022-06-28 09:51:30|85.84|85.78|85.87|85.8|85.87|85.8|85.84|85.78|10000
1656409900000|2022-06-28 09:51:40|85.86|85.79|85.86|85.79|85.86|85.79|85.85|85.79|15000
1656409910000|2022-06-28 09:51:50|85.87|85.8|85.96|85.9|86.01|85.93|85.86|85.8|11128
1656409920000|2022-06-28 09:52:00|85.97|85.91|85.97|85.92|85.98|85.92|85.97|85.91|0
1656409930000|2022-06-28 09:52:10|85.96|85.91|85.98|85.92|85.99|85.93|85.96|85.91|0
1656409940000|2022-06-28 09:52:20|85.97|85.91|85.97|85.92|85.97|85.92|85.96|85.91|285
1656409950000|2022-06-28 09:52:30|85.98|85.93|86.01|85.94|86.05|85.97|85.98|85.93|2768
1656409960000|2022-06-28 09:52:40|86.02|85.95|86.02|85.97|86.04|85.98|86.02|85.95|285
1656409970000|2022-06-28 09:52:50||85.98||85.97||85.98||85.97|0
1656409980000|2022-06-28 09:53:00|86.04|85.98|86.06|86|86.08|86.02|86.04|85.98|1664
1656409990000|2022-06-28 09:53:10|86.07|86.01|86.07|86|86.08|86.01|86.06|86|0
1656410000000|2022-06-28 09:53:20|86.06||86.06||86.06||86.06||0
1656410010000|2022-06-28 09:53:30|86.04|85.98|86.05|85.99|86.05|85.99|86.04|85.97|20000
1656410030000|2022-06-28 09:53:50|86.04||86.04||86.04||86.04||0
1656410040000|2022-06-28 09:54:00|86.03|85.97|85.91|85.85|86.03|85.97|85.91|85.83|7
1656410060000|2022-06-28 09:54:20|85.9|85.83|85.88|85.82|85.9|85.83|85.88|85.82|0
1656410070000|2022-06-28 09:54:30||85.8||85.8||85.8||85.79|0
1656410080000|2022-06-28 09:54:40|85.87|85.79|85.87|85.8|85.87|85.8|85.87|85.79|0
1656410090000|2022-06-28 09:54:50|85.88|85.81|85.87|85.82|85.88|85.82|85.87|85.81|0
1656410100000|2022-06-28 09:55:00|85.86|85.81|85.86|85.79|85.86|85.81|85.86|85.79|0
1656410110000|2022-06-28 09:55:10|85.85|85.78|85.83|85.76|85.85|85.78|85.83|85.76|0
1656410120000|2022-06-28 09:55:20|85.82|85.75|85.83|85.76|85.83|85.76|85.82|85.75|97
1656410130000|2022-06-28 09:55:30||85.75||85.76||85.76||85.75|1333
1656410140000|2022-06-28 09:55:40||85.75||85.75||85.77||85.75|100
1656410150000|2022-06-28 09:55:50||85.76||85.75||85.76||85.75|0
1656410160000|2022-06-28 09:56:00|85.82|85.76|85.84|85.8|85.84|85.8|85.81|85.76|207
1656410170000|2022-06-28 09:56:10|85.86|85.81|85.88|85.82|85.88|85.82|85.86|85.81|1153
1656410180000|2022-06-28 09:56:20|85.87||85.86||85.87||85.86||0
1656410200000|2022-06-28 09:56:40|85.85|85.79|85.83|85.75|85.85|85.79|85.81|85.74|1916
1656410210000|2022-06-28 09:56:50||85.76||85.77||85.77||85.76|2501
1656410220000|2022-06-28 09:57:00|85.81|85.76|85.77|85.71|85.83|85.76|85.77|85.7|411
1656410230000|2022-06-28 09:57:10|85.78|85.72|85.79|85.73|85.79|85.73|85.78|85.72|9
1656410240000|2022-06-28 09:57:20|85.78|85.72|85.8|85.75|85.83|85.77|85.78|85.72|0
1656410250000|2022-06-28 09:57:30|85.81|85.76|85.82|85.76|85.83|85.76|85.81|85.75|11249
1656410260000|2022-06-28 09:57:40|||||||||6159
1656410270000|2022-06-28 09:57:50|85.83|85.77|85.82|85.76|85.85|85.79|85.82|85.75|2005
1656410280000|2022-06-28 09:58:00|85.83|85.74|85.84|85.78|85.84|85.8|85.79|85.74|4074
1656410290000|2022-06-28 09:58:10|85.85|85.77|85.86|85.8|85.86|85.8|85.85|85.77|0
1656410300000|2022-06-28 09:58:20|85.85|85.79|85.85|85.79|85.86|85.8|85.85|85.79|732
1656410310000|2022-06-28 09:58:30|85.86|85.8|85.86|85.8|85.86|85.8|85.85|85.79|0
1656410320000|2022-06-28 09:58:40|85.85|85.79|85.85|85.79|85.85|85.79|85.85|85.79|12388
1656410330000|2022-06-28 09:58:50|85.86|85.8|85.88|85.82|85.88|85.82|85.86|85.79|0
1656410340000|2022-06-28 09:59:00|85.89|85.83|85.83|85.76|85.9|85.83|85.83|85.76|30
1656410350000|2022-06-28 09:59:10|85.82|85.77|85.82|85.75|85.82|85.77|85.82|85.75|0
1656410360000|2022-06-28 09:59:20|85.81|85.76|85.82|85.77|85.82|85.78|85.81|85.76|0
1656410370000|2022-06-28 09:59:30||85.76||85.77||85.77||85.75|25646
1656410380000|2022-06-28 09:59:40|85.81|85.76|85.82|85.76|85.82|85.76|85.81|85.76|0
1656410390000|2022-06-28 09:59:50|85.81|85.77|85.82|85.78|85.82|85.78|85.81|85.74|0
1656410400000|2022-06-28 10:00:00||85.77||85.77||85.77||85.76|0
1656410410000|2022-06-28 10:00:10||85.78||85.77||85.78||85.77|0
1656410420000|2022-06-28 10:00:20|85.83|85.79|85.89|85.83|85.89|85.83|85.83|85.79|1062
1656410430000|2022-06-28 10:00:30|85.88|85.81|85.86|85.79|85.89|85.81|85.82|85.76|3659
1656410440000|2022-06-28 10:00:40|85.85|85.78|85.86|85.81|85.87|85.81|85.82|85.77|0
1656410450000|2022-06-28 10:00:50|85.88|85.82|85.88|85.82|85.89|85.82|85.88|85.82|0
1656410460000|2022-06-28 10:01:00|85.87|85.81|85.84|85.79|85.87|85.81|85.82|85.76|3000
1656410470000|2022-06-28 10:01:10|85.86|85.8|85.87|85.81|85.88|85.82|85.86|85.8|2794
1656410480000|2022-06-28 10:01:20|85.88|85.82|85.88|85.84|85.89|85.85|85.88|85.82|7773
1656410490000|2022-06-28 10:01:30|85.9|85.85|85.91|85.84|85.91|85.85|85.9|85.84|0
1656410500000|2022-06-28 10:01:40|85.92|85.85|85.92|85.86|85.92|85.86|85.92|85.85|0
1656410510000|2022-06-28 10:01:50|85.94|85.87|85.95|85.9|85.95|85.9|85.94|85.87|1200
1656410520000|2022-06-28 10:02:00|85.96||85.96||85.96||85.96||0
1656410540000|2022-06-28 10:02:20|85.98|85.93|86.04|85.97|86.04|85.97|85.98|85.93|521
1656410550000|2022-06-28 10:02:30|86.03|85.96|86.01|85.96|86.03|85.96|86.01|85.96|17868
1656410560000|2022-06-28 10:02:40|86|85.93|86.01|85.95|86.01|85.95|85.97|85.91|2985
1656410580000|2022-06-28 10:03:00|86|85.96|86.04|85.99|86.06|85.99|86|85.96|42
1656410590000|2022-06-28 10:03:10|86.06|86|86.01|85.97|86.07|86|86.01|85.95|0
1656410610000|2022-06-28 10:03:30|86.03|85.98|86.07|86|86.1|86.02|86.03|85.98|2844
1656410620000|2022-06-28 10:03:40|86.08|86.01|86.1|86.03|86.14|86.05|86.07|86.01|0
1656410630000|2022-06-28 10:03:50|86.12|86.04|86.15|86.08|86.16|86.08|86.1|86.04|28
1656410640000|2022-06-28 10:04:00|86.13|86.09|86.17|86.09|86.18|86.09|86.13|86.08|0
1656410650000|2022-06-28 10:04:10|86.18|86.11|86.2|86.11|86.22|86.12|86.17|86.11|23
1656410660000|2022-06-28 10:04:20|86.22|86.12|86.23|86.14|86.26|86.17|86.2|86.12|0
1656410670000|2022-06-28 10:04:30|86.22|86.15|86.23|86.16|86.23|86.17|86.2|86.14|0
1656410680000|2022-06-28 10:04:40|86.2||86.22||86.22||86.2||0
1656410690000|2022-06-28 10:04:50|86.23||86.23||86.23||86.2||0
1656410700000|2022-06-28 10:05:00|86.22|86.17|86.23|86.16|86.23|86.17|86.21|86.16|0
1656410710000|2022-06-28 10:05:10|86.26|86.17|86.25|86.18|86.3|86.22|86.24|86.17|35
1656410720000|2022-06-28 10:05:20|86.26|86.19|86.28|86.2|86.28|86.2|86.25|86.18|0
1656410730000|2022-06-28 10:05:30|86.26||86.27||86.28||86.25||7000
1656410740000|2022-06-28 10:05:40|86.26|86.21|86.3|86.25|86.32|86.25|86.26|86.21|4902
1656410750000|2022-06-28 10:05:50|86.31|86.26|86.32|86.25|86.32|86.26|86.3|86.25|0
1656410760000|2022-06-28 10:06:00|86.31||86.3||86.32||86.3||0
1656410770000|2022-06-28 10:06:10|86.31|86.26|86.33|86.26|86.36|86.26|86.31|86.25|0
1656410780000|2022-06-28 10:06:20|86.36|86.27|86.36|86.29|86.37|86.32|86.33|86.27|12
1656410790000|2022-06-28 10:06:30|86.37|86.3|86.38|86.3|86.38|86.3|86.37|86.3|0
1656410810000|2022-06-28 10:06:50|86.37|86.31|86.36|86.3|86.37|86.32|86.36|86.3|0
1656410820000|2022-06-28 10:07:00|86.35|86.29|86.31|86.25|86.35|86.29|86.3|86.25|6122
1656410830000|2022-06-28 10:07:10|86.3||86.31||86.31||86.3||0
1656410840000|2022-06-28 10:07:20|86.3|86.26|86.35|86.3|86.35|86.3|86.3|86.26|2593
1656410850000|2022-06-28 10:07:30|86.34|86.28|86.35|86.28|86.35|86.28|86.34|86.28|0
1656410870000|2022-06-28 10:07:50|86.34|86.27|86.34|86.28|86.34|86.29|86.33|86.27|3662
1656410880000|2022-06-28 10:08:00|86.33|86.27|86.34|86.28|86.34|86.28|86.33|86.26|0
1656410900000|2022-06-28 10:08:20|86.35|86.29|86.39|86.31|86.42|86.34|86.35|86.29|0
1656410910000|2022-06-28 10:08:30|86.38|86.32|86.44|86.34|86.44|86.36|86.37|86.31|11
1656410920000|2022-06-28 10:08:40|86.43|86.35|86.42|86.34|86.43|86.35|86.42|86.34|0
1656410930000|2022-06-28 10:08:50|86.43|86.32|86.39|86.32|86.43|86.32|86.39|86.32|161
1656410940000|2022-06-28 10:09:00||86.33||86.33||86.33||86.33|109
1656410950000|2022-06-28 10:09:10|86.38|86.32|86.37|86.3|86.39|86.33|86.37|86.29|57
1656410960000|2022-06-28 10:09:20|86.36|86.29|86.3|86.25|86.36|86.29|86.29|86.25|0
1656410980000|2022-06-28 10:09:40|||||||||889
1656410990000|2022-06-28 10:09:50|86.27|86.26|86.27|86.22|86.27|86.26|86.27|86.21|7275
1656411000000|2022-06-28 10:10:00|86.29|86.23|86.28|86.22|86.3|86.23|86.28|86.21|0
1656411010000|2022-06-28 10:10:10|86.3|86.23|86.3|86.23|86.3|86.23|86.3|86.23|0
1656411020000|2022-06-28 10:10:20||86.22||86.22||86.22||86.22|57
1656411030000|2022-06-28 10:10:30|86.26|86.21|86.26|86.2|86.26|86.21|86.25|86.18|1968
1656411050000|2022-06-28 10:10:50|86.25|86.21|86.25|86.21|86.25|86.21|86.25|86.21|0
1656411060000|2022-06-28 10:11:00||86.2||86.21||86.22||86.18|0
1656411070000|2022-06-28 10:11:10|86.23|86.2|86.25|86.22|86.25|86.23|86.23|86.16|0
1656411080000|2022-06-28 10:11:20||86.21||86.19||86.22||86.19|0
1656411090000|2022-06-28 10:11:30|86.24|86.18|86.24|86.17|86.24|86.18|86.24|86.16|0
1656411100000|2022-06-28 10:11:40|86.23|86.16|86.18|86.11|86.24|86.17|86.17|86.1|0
1656411110000|2022-06-28 10:11:50|86.17|86.1|86.17|86.12|86.17|86.12|86.16|86.1|0
1656411120000|2022-06-28 10:12:00||86.11||86.11||86.11||86.11|1000
1656411160000|2022-06-28 10:12:40|86.18|86.12|86.21|86.15|86.21|86.15|86.18|86.12|94
1656411180000|2022-06-28 10:13:00|86.2|86.14|86.2|86.14|86.21|86.14|86.2|86.14|51
1656411190000|2022-06-28 10:13:10|86.22|86.16|86.23|86.18|86.24|86.18|86.22|86.16|484
1656411240000|2022-06-28 10:14:00|86.24|86.19|86.23|86.18|86.24|86.19|86.23|86.17|0
1656411250000|2022-06-28 10:14:10|86.22|86.15|86.24|86.18|86.24|86.18|86.18|86.13|2001
1656411260000|2022-06-28 10:14:20|86.23|86.17|86.21|86.16|86.23|86.17|86.21|86.14|0
1656411270000|2022-06-28 10:14:30|86.2|86.15|86.21|86.15|86.21|86.15|86.2|86.13|0
1656411280000|2022-06-28 10:14:40|86.23|86.16|86.21|86.16|86.23|86.18|86.21|86.16|0
1656411290000|2022-06-28 10:14:50|86.2|86.15|86.23|86.21|86.23|86.22|86.2|86.14|3000
1656411300000|2022-06-28 10:15:00||86.2||86.19||86.2||86.18|0
1656411310000|2022-06-28 10:15:10|86.22|86.18|86.23|86.19|86.23|86.19|86.22|86.17|0
1656411320000|2022-06-28 10:15:20||86.18||86.18||86.19||86.17|0
1656411330000|2022-06-28 10:15:30|86.22|86.17|86.23|86.18|86.23|86.18|86.22|86.17|580
1656411340000|2022-06-28 10:15:40||86.19||86.19||86.19||86.19|0
1656411350000|2022-06-28 10:15:50||86.18||86.18||86.18||86.18|11
1656411360000|2022-06-28 10:16:00|86.22|86.17|86.17|86.12|86.23|86.17|86.17|86.12|664
1656411370000|2022-06-28 10:16:10|86.18|86.13|86.19|86.14|86.21|86.17|86.18|86.13|0
1656411380000|2022-06-28 10:16:20|86.17|86.13|86.17|86.12|86.17|86.14|86.17|86.12|0
1656411390000|2022-06-28 10:16:30|||||||||1779
1656411410000|2022-06-28 10:16:50|86.16|86.09|86.11|86.07|86.17|86.09|86.11|86.07|303
1656411420000|2022-06-28 10:17:00|86.14|86.08|86.11|86.08|86.14|86.09|86.11|86.08|2733
1656411430000|2022-06-28 10:17:10|86.1|86.06|86.1|86.06|86.1|86.06|86.1|86.06|42
1656411450000|2022-06-28 10:17:30|86.09||86.09||86.1||86.09||115
1656411480000|2022-06-28 10:18:00|||||||||2349
1656411490000|2022-06-28 10:18:10|86.11|86.07|86.11|86.06|86.11|86.07|86.11|86.06|1882
1656411500000|2022-06-28 10:18:20|86.1|86.03|86.07|86.02|86.11|86.04|86.01|86|42229
1656411510000|2022-06-28 10:18:30||86.03||86.02||86.03||86.02|0
1656411520000|2022-06-28 10:18:40|86.06|86.03|86.06|86.02|86.06|86.03|86.06|86.02|0
1656411530000|2022-06-28 10:18:50||86.03||86.02||86.03||86.02|0
1656411540000|2022-06-28 10:19:00||86.03||86.02||86.03||86.02|0
1656411550000|2022-06-28 10:19:10||86.03||86.02||86.03||86.02|0
1656411560000|2022-06-28 10:19:20|86.07|86.03|86.09|86.05|86.09|86.05|86.07|86.03|3000
1656411570000|2022-06-28 10:19:30|86.08|86.04|86.08|86.03|86.08|86.04|86.08|86.03|520
1656411580000|2022-06-28 10:19:40|86.07|86.02|86.06|86.02|86.07|86.02|86.06|86.02|0
1656411600000|2022-06-28 10:20:00|86.05||86.06||86.06||86.05||0
1656411610000|2022-06-28 10:20:10|||||||||2500
1656411630000|2022-06-28 10:20:30|86.07|86.03|86.23|86.18|86.23|86.19|86.07|86.03|16420
1656411640000|2022-06-28 10:20:40|86.22||86.22||86.22||86.22||0
1656411650000|2022-06-28 10:20:50|||||||||3
1656411660000|2022-06-28 10:21:00|86.21|86.17|86.2|86.15|86.21|86.17|86.2|86.15|2328
1656411670000|2022-06-28 10:21:10||86.16||86.15||86.16||86.15|0
1656411680000|2022-06-28 10:21:20||86.16||86.15||86.16||86.15|0
1656411700000|2022-06-28 10:21:40|||||||||926
1656411710000|2022-06-28 10:21:50|86.13|86.14|86.11|86.06|86.18|86.14|86.1|86.05|194804
1656411720000|2022-06-28 10:22:00|86.1|86.05|86.11|86.07|86.12|86.07|86.05|86|106219
1656411730000|2022-06-28 10:22:10|86.12|86.09|86.02|85.97|86.17|86.1|86.02|85.94|39775
1656411740000|2022-06-28 10:22:20|86.04|85.98|86.1|86.04|86.1|86.04|86.02|85.97|1
1656411750000|2022-06-28 10:22:30||86.05||86.04||86.05||86.04|0
1656411760000|2022-06-28 10:22:40|86.08|86.03|86.08|86.03|86.08|86.03|86.08|86.03|0
1656411770000|2022-06-28 10:22:50|86.07|86.02|86.04|86|86.07|86.02|86.04|85.99|2699
1656411780000|2022-06-28 10:23:00|86.06|86.01|86.12|86.07|86.12|86.07|86.06|86.01|6691
1656411790000|2022-06-28 10:23:10|86.13|86.08|86.13|86.08|86.13|86.08|86.13|86.08|0
1656411830000|2022-06-28 10:23:50|86.14|86.09|86.19|86.12|86.2|86.12|86.14|86.09|8314
1656411840000|2022-06-28 10:24:00|86.2|86.13|86.2|86.15|86.2|86.16|86.2|86.13|0
1656411850000|2022-06-28 10:24:10||86.16||86.15||86.16||86.15|43
1656411860000|2022-06-28 10:24:20|86.19||86.19||86.19||86.19||0
1656411870000|2022-06-28 10:24:30|||||||||33
1656411890000|2022-06-28 10:24:50|86.2|86.16|86.23|86.2|86.23|86.2|86.2|86.16|4798
1656411900000|2022-06-28 10:25:00|86.22|86.19|86.31|86.25|86.31|86.25|86.22|86.17|6158
1656411910000|2022-06-28 10:25:10|86.3|86.26|86.31|86.26|86.32|86.26|86.29|86.26|0
1656411920000|2022-06-28 10:25:20|86.34|86.28|86.34|86.3|86.35|86.3|86.33|86.28|0
1656411930000|2022-06-28 10:25:30|86.35|86.31|86.35|86.3|86.36|86.31|86.35|86.3|11471
1656411950000|2022-06-28 10:25:50|86.34|86.32|86.35|86.32|86.35|86.32|86.34|86.3|2794
1656411960000|2022-06-28 10:26:00|86.34|86.3|86.35|86.3|86.35|86.31|86.33|86.3|136
1656411970000|2022-06-28 10:26:10||86.31||86.3||86.31||86.3|5000
1656411980000|2022-06-28 10:26:20|86.34|86.28|86.34|86.28|86.34|86.28|86.34|86.28|0
1656411990000|2022-06-28 10:26:30|86.35|86.29|86.33|86.27|86.35|86.29|86.33|86.27|0
1656412000000|2022-06-28 10:26:40|86.32|86.26|86.33|86.27|86.33|86.27|86.32|86.26|0
1656412010000|2022-06-28 10:26:50|86.34|86.29|86.35|86.31|86.35|86.31|86.34|86.29|300
1656412020000|2022-06-28 10:27:00||86.3||86.29||86.3||86.29|0
1656412030000|2022-06-28 10:27:10|86.29|86.28|86.34|86.28|86.34|86.29|86.29|86.26|20511
1656412040000|2022-06-28 10:27:20|86.32||86.32||86.32||86.32||0
1656412050000|2022-06-28 10:27:30|||||||||2719
1656412060000|2022-06-28 10:27:40|86.33|86.29|86.35|86.31|86.35|86.31|86.33|86.29|2000
1656412070000|2022-06-28 10:27:50||86.3||86.3||86.3||86.3|141
1656412090000|2022-06-28 10:28:10||86.31||86.31||86.31||86.31|0
1656412100000|2022-06-28 10:28:20|86.37|86.32|86.37|86.33|86.41|86.34|86.37|86.32|4433
1656412110000|2022-06-28 10:28:30|86.38|86.34|86.43|86.37|86.43|86.37|86.38|86.34|4444
1656412120000|2022-06-28 10:28:40|86.42|86.34|86.41|86.37|86.42|86.38|86.38|86.34|6638
1656412130000|2022-06-28 10:28:50|86.42||86.41||86.45||86.41||3
1656412140000|2022-06-28 10:29:00|86.42|86.38|86.49|86.46|86.5|86.46|86.42|86.38|6324
1656412150000|2022-06-28 10:29:10|86.48|86.45|86.5|86.47|86.5|86.47|86.48|86.45|2097
1656412160000|2022-06-28 10:29:20|86.49|86.45|86.49|86.45|86.49|86.45|86.49|86.45|0
1656412190000|2022-06-28 10:29:50|86.5|86.46|86.54|86.49|86.56|86.5|86.5|86.46|6635
1656412200000|2022-06-28 10:30:00|86.55|86.47|86.49|86.45|86.55|86.47|86.47|86.41|9507
1656412210000|2022-06-28 10:30:10|86.5|86.47|86.52|86.49|86.56|86.49|86.5|86.45|2000
1656412220000|2022-06-28 10:30:20|86.53|86.5|86.55|86.5|86.58|86.5|86.53|86.5|959
1656412230000|2022-06-28 10:30:30|86.56||86.58||86.58||86.56||0
1656412240000|2022-06-28 10:30:40|86.57||86.57||86.58||86.55||0
1656412250000|2022-06-28 10:30:50|86.58||86.57||86.58||86.57||0
1656412260000|2022-06-28 10:31:00|86.56|86.49|86.58|86.52|86.59|86.53|86.55|86.49|3750
1656412270000|2022-06-28 10:31:10|86.59|86.53|86.64|86.59|86.65|86.59|86.59|86.53|12554
1656412280000|2022-06-28 10:31:20|86.59|86.58|86.62|86.57|86.62|86.58|86.59|86.57|4388
1656412290000|2022-06-28 10:31:30||86.58||86.58||86.58||86.58|6350
1656412300000|2022-06-28 10:31:40|86.64|86.6|86.61|86.57|86.69|86.63|86.61|86.57|16771
1656412310000|2022-06-28 10:31:50|86.6||86.59||86.6||86.59||577
1656412320000|2022-06-28 10:32:00|86.58|86.54|86.53|86.49|86.58|86.54|86.53|86.47|1571
1656412330000|2022-06-28 10:32:10|86.52|86.48|86.49|86.46|86.52|86.48|86.49|86.46|0
1656412340000|2022-06-28 10:32:20|86.51|86.47|86.53|86.49|86.56|86.51|86.51|86.47|8583
1656412350000|2022-06-28 10:32:30||86.48||86.49||86.49||86.46|0
1656412360000|2022-06-28 10:32:40|86.54|86.5|86.55|86.49|86.59|86.53|86.54|86.49|4042
1656412380000|2022-06-28 10:33:00||86.5||86.5||86.5||86.5|0
1656412400000|2022-06-28 10:33:20|||||||||566
1656412410000|2022-06-28 10:33:30|86.58|86.51|86.56|86.51|86.58|86.52|86.56|86.5|0
1656412440000|2022-06-28 10:34:00||86.52||86.52||86.52||86.52|0
1656412450000|2022-06-28 10:34:10|86.58|86.53|86.57|86.52|86.6|86.54|86.57|86.52|2000
1656412470000|2022-06-28 10:34:30||86.53||86.53||86.53||86.53|0
1656412480000|2022-06-28 10:34:40||86.52||86.52||86.52||86.52|0
1656412490000|2022-06-28 10:34:50||86.53||86.53||86.53||86.53|91
1656412520000|2022-06-28 10:35:20|86.56|86.52|86.54|86.47|86.56|86.52|86.5|86.46|9516
1656412530000|2022-06-28 10:35:30|86.52|86.46|86.49|86.45|86.52|86.46|86.49|86.45|5352
1656412540000|2022-06-28 10:35:40|86.48|86.43|86.46|86.41|86.48|86.43|86.46|86.4|1224
1656412550000|2022-06-28 10:35:50|86.48|86.42|86.47|86.41|86.5|86.44|86.47|86.41|3000
1656412560000|2022-06-28 10:36:00|86.46|86.39|86.41|86.36|86.46|86.39|86.41|86.35|0
1656412570000|2022-06-28 10:36:10||86.35||86.36||86.36||86.35|0
1656412580000|2022-06-28 10:36:20|86.4|86.35|86.47|86.42|86.47|86.42|86.4|86.35|2616
1656412590000|2022-06-28 10:36:30|86.45|86.43|86.47|86.42|86.47|86.43|86.45|86.41|361
1656412600000|2022-06-28 10:36:40|86.45|86.41|86.45|86.41|86.45|86.41|86.45|86.41|2600
1656412610000|2022-06-28 10:36:50|86.47|86.42|86.47|86.41|86.47|86.43|86.47|86.41|9285
1656412620000|2022-06-28 10:37:00|86.46||86.46||86.46||86.46||0
1656412640000|2022-06-28 10:37:20|86.47|86.42|86.47|86.41|86.47|86.43|86.47|86.41|0
1656412650000|2022-06-28 10:37:30|86.46|86.42|86.47|86.41|86.49|86.43|86.46|86.41|14528
1656412660000|2022-06-28 10:37:40||86.4||86.41||86.41||86.4|0
1656412670000|2022-06-28 10:37:50|86.46|86.42|86.46|86.42|86.49|86.43|86.46|86.41|0
1656412680000|2022-06-28 10:38:00|86.47|86.41|86.48|86.43|86.48|86.43|86.47|86.41|15811
1656412690000|2022-06-28 10:38:10|86.5|86.46|86.54|86.48|86.55|86.49|86.5|86.46|26
1656412700000|2022-06-28 10:38:20|86.53|86.47|86.53|86.47|86.53|86.47|86.53|86.47|2
1656412710000|2022-06-28 10:38:30|86.52|86.46|86.51|86.46|86.52|86.46|86.51|86.46|0
1656412720000|2022-06-28 10:38:40|86.52|86.47|86.52|86.47|86.52|86.47|86.52|86.47|0
1656412740000|2022-06-28 10:39:00|86.53||86.53||86.54||86.53||40
1656412750000|2022-06-28 10:39:10|86.54|86.48|86.54|86.49|86.56|86.5|86.54|86.48|214
1656412760000|2022-06-28 10:39:20|86.55|86.51|86.63|86.57|86.64|86.57|86.55|86.51|3126
1656412770000|2022-06-28 10:39:30|86.64|86.58|86.65|86.6|86.66|86.6|86.64|86.58|0
1656412780000|2022-06-28 10:39:40|86.64||86.63||86.64||86.63||52
1656412790000|2022-06-28 10:39:50|86.64|86.59|86.62|86.57|86.64|86.59|86.61|86.56|3785
1656412800000|2022-06-28 10:40:00|86.63|86.58|86.64|86.58|86.64|86.59|86.63|86.58|10740
1656412810000|2022-06-28 10:40:10|86.65||86.64||86.65||86.64||2048
1656412820000|2022-06-28 10:40:20|86.63||86.63||86.63||86.63||0
1656412830000|2022-06-28 10:40:30|86.65|86.6|86.67|86.61|86.67|86.61|86.65|86.6|40
1656412840000|2022-06-28 10:40:40|86.68|86.62|86.67|86.62|86.68|86.62|86.67|86.62|0
1656412850000|2022-06-28 10:40:50|86.66|86.61|86.67|86.62|86.67|86.62|86.66|86.61|0
1656412860000|2022-06-28 10:41:00|86.66|86.61|86.66|86.6|86.67|86.61|86.63|86.6|2348
1656412870000|2022-06-28 10:41:10|86.65||86.63||86.66||86.63||120
1656412880000|2022-06-28 10:41:20|86.64||86.65||86.65||86.64||0
1656412890000|2022-06-28 10:41:30|86.64|86.56|86.61|86.55|86.64|86.56|86.61|86.55|1419
1656412900000|2022-06-28 10:41:40|86.6||86.6||86.6||86.59||0
1656412920000|2022-06-28 10:42:00|||||||||28
1656412930000|2022-06-28 10:42:10|86.59|86.54|86.57|86.51|86.59|86.54|86.57|86.51|3082
1656412940000|2022-06-28 10:42:20|86.56|86.52|86.55|86.5|86.56|86.53|86.53|86.49|9835
1656412960000|2022-06-28 10:42:40|86.54|86.49|86.51|86.47|86.54|86.5|86.5|86.47|9631
1656412980000|2022-06-28 10:43:00|||||||||100
1656412990000|2022-06-28 10:43:10|86.52|86.48|86.58|86.54|86.58|86.54|86.52|86.48|0
1656413000000|2022-06-28 10:43:20||86.55||86.55||86.55||86.55|0
1656413010000|2022-06-28 10:43:30|86.6|86.56|86.58|86.54|86.6|86.56|86.57|86.54|9423
1656413020000|2022-06-28 10:43:40|86.56||86.58||86.58||86.56||110
1656413030000|2022-06-28 10:43:50|||||||||5000
1656413040000|2022-06-28 10:44:00|86.59|86.55|86.59|86.54|86.59|86.55|86.59|86.54|0
1656413050000|2022-06-28 10:44:10|||||||||9
1656413060000|2022-06-28 10:44:20||86.55||86.54||86.55||86.54|390
1656413080000|2022-06-28 10:44:40|86.58|86.55|86.59|86.54|86.59|86.55|86.58|86.54|1149
1656413090000|2022-06-28 10:44:50||86.55||86.54||86.55||86.54|0
1656413110000|2022-06-28 10:45:10|86.6|86.55|86.67|86.62|86.67|86.63|86.6|86.55|17738
1656413120000|2022-06-28 10:45:20|86.66|86.63|86.67|86.62|86.67|86.63|86.66|86.62|8293
1656413130000|2022-06-28 10:45:30|||||||||5729
1656413140000|2022-06-28 10:45:40|86.66|86.63|86.77|86.72|86.79|86.72|86.66|86.63|3870
1656413150000|2022-06-28 10:45:50|86.76|86.7|86.69|86.64|86.77|86.73|86.69|86.64|22184
1656413160000|2022-06-28 10:46:00|86.68|86.63|86.68|86.65|86.68|86.65|86.68|86.62|0
1656413170000|2022-06-28 10:46:10|86.69|86.66|86.7|86.65|86.73|86.7|86.68|86.65|15254
1656413180000|2022-06-28 10:46:20|86.71|86.66|86.72|86.67|86.72|86.67|86.71|86.66|1869
1656413190000|2022-06-28 10:46:30|86.73|86.68|86.76|86.69|86.76|86.69|86.73|86.68|10009
1656413200000|2022-06-28 10:46:40|86.75||86.75||86.75||86.75||1147
1656413210000|2022-06-28 10:46:50|86.74|86.68|86.73|86.67|86.74|86.68|86.73|86.67|12
1656413220000|2022-06-28 10:47:00|86.74|86.68|86.75|86.69|86.76|86.69|86.74|86.67|0
1656413230000|2022-06-28 10:47:10|86.74|86.68|86.74|86.68|86.74|86.68|86.73|86.67|100
1656413240000|2022-06-28 10:47:20|86.73|86.67|86.74|86.69|86.74|86.69|86.73|86.67|3407
1656413260000|2022-06-28 10:47:40|86.75|86.7|86.75|86.7|86.75|86.7|86.75|86.7|1514
1656413270000|2022-06-28 10:47:50|86.74||86.75||86.75||86.74||1272
1656413280000|2022-06-28 10:48:00|86.74||86.73||86.75||86.73||0
1656413290000|2022-06-28 10:48:10|86.75|86.71|86.8|86.74|86.82|86.75|86.75|86.71|2816
1656413300000|2022-06-28 10:48:20|86.81|86.75|86.8|86.75|86.81|86.75|86.79|86.74|1000
1656413320000|2022-06-28 10:48:40|||||||||3456
1656413330000|2022-06-28 10:48:50|86.81|86.76|86.83|86.79|86.86|86.79|86.8|86.76|0
1656413340000|2022-06-28 10:49:00|||||||||4602
1656413350000|2022-06-28 10:49:10|86.85|86.8|86.86|86.82|86.9|86.83|86.85|86.8|10192
1656413360000|2022-06-28 10:49:20|86.87||86.87||86.88||86.87||0
1656413370000|2022-06-28 10:49:30|86.85|86.81|86.92|86.86|86.92|86.86|86.82|86.79|7910
1656413380000|2022-06-28 10:49:40|86.93|86.88|86.96|86.9|86.96|86.9|86.92|86.86|0
1656413410000|2022-06-28 10:50:10||86.91||86.92||86.92||86.91|609
1656413430000|2022-06-28 10:50:30|87|86.93|86.98|86.95|87|86.96|86.98|86.93|15810
1656413440000|2022-06-28 10:50:40|86.97|86.94|86.97|86.94|86.98|86.94|86.97|86.94|7379
1656413450000|2022-06-28 10:50:50|||||||||78
1656413470000|2022-06-28 10:51:10|86.99|86.95|87.05|87.01|87.1|87.03|86.99|86.95|54147
1656413480000|2022-06-28 10:51:20|87.06||87.06||87.06||87.05||11672
1656413490000|2022-06-28 10:51:30|87.05||87.06||87.06||87.05||0
1656413510000|2022-06-28 10:51:50|87.05||87.06||87.06||87.05||2628
1656413520000|2022-06-28 10:52:00|87.05|87.02|87.06|87.01|87.06|87.03|87.05|87.01|2217
1656413530000|2022-06-28 10:52:10||87.02||87.02||87.02||87.01|376
1656413540000|2022-06-28 10:52:20|87.08|87.03|87.06|87.03|87.1|87.03|87.06|87.02|2512
1656413560000|2022-06-28 10:52:40|||||||||3000
1656413570000|2022-06-28 10:52:50|87.08||87.08||87.08||87.08||11002
1656413580000|2022-06-28 10:53:00|87.1||87.08||87.1||87.08||0
1656413600000|2022-06-28 10:53:20|87.1|87.04|87.11|87.07|87.12|87.07|87.1|87.04|7559
1656413610000|2022-06-28 10:53:30|||||||||6000
1656413620000|2022-06-28 10:53:40|||||||||1136
1656413630000|2022-06-28 10:53:50|87.1|87.06|87.11|87.06|87.11|87.06|87.08|87.05|7236
1656413650000|2022-06-28 10:54:10|||||||||1148
1656413680000|2022-06-28 10:54:40||87.07||87.08||87.08||87.07|900
1656413690000|2022-06-28 10:54:50|87.13|87.09|87.13|87.09|87.13|87.09|87.13|87.08|3834
1656413700000|2022-06-28 10:55:00||87.1||87.1||87.1||87.1|3486
1656413710000|2022-06-28 10:55:10|87.17|87.11|87.19|87.13|87.2|87.13|87.17|87.11|3565
1656413720000|2022-06-28 10:55:20|87.21|87.16|87.25|87.18|87.25|87.18|87.21|87.16|0
1656413730000|2022-06-28 10:55:30|87.23|87.19|87.23|87.19|87.23|87.19|87.23|87.19|10000
1656413740000|2022-06-28 10:55:40|||||||||46954
1656413750000|2022-06-28 10:55:50||87.2||87.2||87.2||87.19|20
1656413760000|2022-06-28 10:56:00|||||||||955
1656413770000|2022-06-28 10:56:10|87.22|87.19|87.21|87.17|87.22|87.19|87.18|87.14|22287
1656413780000|2022-06-28 10:56:20|87.22|87.18|87.25|87.19|87.25|87.19|87.22|87.17|0
1656413790000|2022-06-28 10:56:30||87.2||87.2||87.2||87.2|2602
1656413800000|2022-06-28 10:56:40|87.27|87.21|87.3|87.23|87.32|87.25|87.23|87.21|1829
1656413810000|2022-06-28 10:56:50|87.28|87.22|87.22|87.19|87.28|87.23|87.22|87.19|13564
1656413820000|2022-06-28 10:57:00|87.2|87.18|87.18|87.13|87.2|87.19|87.18|87.13|6853
1656413830000|2022-06-28 10:57:10|87.17|87.12|87.15|87.11|87.17|87.12|87.13|87.1|3303
1656413840000|2022-06-28 10:57:20|87.14|87.1|87.11|87.06|87.14|87.1|87.08|87.04|6861
1656413850000|2022-06-28 10:57:30|87.1||87.11||87.11||87.1||14
1656413860000|2022-06-28 10:57:40|87.1|87.07|87.13|87.07|87.13|87.07|87.09|87.06|0
1656413870000|2022-06-28 10:57:50|87.12|87.06|87.12|87.06|87.12|87.07|87.12|87.06|0
1656413880000|2022-06-28 10:58:00|87.1|87.07|87.1|87.06|87.1|87.07|87.1|87.06|0
1656413890000|2022-06-28 10:58:10||87.07||87.07||87.07||87.07|294
1656413900000|2022-06-28 10:58:20|87.13|87.08|87.1|87.07|87.13|87.08|87.1|87.07|2660
1656413910000|2022-06-28 10:58:30|87.11|87.08|87.21|87.16|87.21|87.16|87.11|87.08|2947
1656413950000|2022-06-28 10:59:10|87.22|87.17|87.12|87.06|87.24|87.2|87.12|87.05|8595
1656413960000|2022-06-28 10:59:20|87.1|87.05|87.09|87.05|87.1|87.06|87.08|87.05|1969
1656413980000|2022-06-28 10:59:40|87.1|87.06|87.14|87.09|87.14|87.09|87.1|87.06|6400
1656413990000|2022-06-28 10:59:50|||||||||14
1656414010000|2022-06-28 11:00:10|87.16|87.1|87.16|87.12|87.23|87.18|87.16|87.1|14525
1656414030000|2022-06-28 11:00:30||87.11||87.11||87.11||87.11|11493
1656414040000|2022-06-28 11:00:40|87.15||87.13||87.15||87.13||11402
1656414050000|2022-06-28 11:00:50|87.12|87.1|87.11|87.07|87.12|87.1|87.11|87.06|3285
1656414060000|2022-06-28 11:01:00|||||||||6073
1656414070000|2022-06-28 11:01:10|87.08|87.05|87.02|86.97|87.1|87.06|87.02|86.97|20747
1656414080000|2022-06-28 11:01:20|87|86.96|87.02|86.97|87.04|86.99|87|86.96|12049
1656414090000|2022-06-28 11:01:30|87.01|86.96|87.04|86.99|87.04|87|87|86.96|12298
1656414100000|2022-06-28 11:01:40|87.03||87.04||87.04||87.03||0
1656414110000|2022-06-28 11:01:50|||||||||6140
1656414120000|2022-06-28 11:02:00|87.03|87|87.03|86.98|87.03|87|87.03|86.97|1143
1656414150000|2022-06-28 11:02:30|87.02||87.02||87.03||87.02||0
1656414180000|2022-06-28 11:03:00|87.03|86.99|87.17|87.11|87.17|87.11|87.01|86.98|64316
1656414190000|2022-06-28 11:03:10|87.16|87.09|87.16|87.1|87.16|87.1|87.16|87.08|0
1656414200000|2022-06-28 11:03:20|87.14|87.08|87.11|87.07|87.15|87.09|87.11|87.07|5291
1656414240000|2022-06-28 11:04:00|87.1|87.06|87.09|87.06|87.1|87.06|87.09|87.05|1549
1656414260000|2022-06-28 11:04:20|87.08|87.05|87.07|87.05|87.08|87.05|87.07|87.05|936
1656414270000|2022-06-28 11:04:30|87.06|87.04|87.04|87.01|87.06|87.04|87.04|87.01|33697
1656414280000|2022-06-28 11:04:40|87.05|87.02|87.04|87.02|87.05|87.02|87.04|87.01|5853
1656414290000|2022-06-28 11:04:50|87.03|87.01|86.96|86.92|87.03|87.01|86.96|86.92|8847
1656414310000|2022-06-28 11:05:10|86.95||86.95||86.95||86.95||0
1656414340000|2022-06-28 11:05:40|86.96|86.93|86.91|86.86|86.96|86.95|86.88|86.86|12443
1656414350000|2022-06-28 11:05:50||86.85||86.85||86.85||86.85|0
1656414380000|2022-06-28 11:06:20|||||||||1132
1656414390000|2022-06-28 11:06:30|86.9|86.84|86.85|86.79|86.9|86.84|86.81|86.76|52478
1656414400000|2022-06-28 11:06:40|86.82|86.8|86.84|86.8|86.84|86.8|86.82|86.8|3500
1656414410000|2022-06-28 11:06:50|86.85|86.81|86.85|86.81|86.85|86.81|86.85|86.81|0
1656414430000|2022-06-28 11:07:10|||||||||5000
1656414460000|2022-06-28 11:07:40|||||||||123
1656414480000|2022-06-28 11:08:00|86.87|86.82|86.89|86.85|86.91|86.86|86.86|86.82|15388
1656414500000|2022-06-28 11:08:20|||||||||1295
1656414540000|2022-06-28 11:09:00|86.92|86.86|86.92|86.88|86.94|86.88|86.88|86.85|8934
1656414550000|2022-06-28 11:09:10|86.94|86.89|86.94|86.9|86.97|86.91|86.92|86.88|21609
1656414560000|2022-06-28 11:09:20|86.93|86.89|87|86.95|87|86.95|86.91|86.88|33061
1656414570000|2022-06-28 11:09:30|86.98|86.94|86.98|86.94|86.98|86.94|86.98|86.94|2
1656414580000|2022-06-28 11:09:40|86.95|86.95|87|86.96|87.03|86.97|86.95|86.93|16845
1656414590000|2022-06-28 11:09:50|86.99|86.95|87|86.95|87|86.95|86.97|86.95|0
1656414600000|2022-06-28 11:10:00|86.99||86.99||86.99||86.99||0
1656414610000|2022-06-28 11:10:10|||||||||4922
1656414640000|2022-06-28 11:10:40|86.98|86.92|86.93|86.89|86.98|86.92|86.92|86.86|13895
1656414650000|2022-06-28 11:10:50|86.92|86.87|86.9|86.85|86.92|86.87|86.9|86.85|0
1656414660000|2022-06-28 11:11:00|86.91|86.86|86.88|86.82|86.92|86.87|86.88|86.81|0
1656414670000|2022-06-28 11:11:10|86.87|86.81|86.85|86.81|86.87|86.82|86.85|86.81|561
1656414680000|2022-06-28 11:11:20|||||||||1260
1656414690000|2022-06-28 11:11:30|86.84|86.82|86.86|86.81|86.86|86.82|86.83|86.81|3071
1656414700000|2022-06-28 11:11:40||86.82||86.81||86.82||86.81|21844
1656414720000|2022-06-28 11:12:00||86.82||86.81||86.82||86.81|0
1656414740000|2022-06-28 11:12:20|86.88|86.82|86.86|86.82|86.88|86.83|86.86|86.82|27401
1656414750000|2022-06-28 11:12:30|86.85|86.83|86.86|86.82|86.88|86.83|86.85|86.8|11366
1656414760000|2022-06-28 11:12:40|86.85|86.81|86.79|86.73|86.85|86.81|86.77|86.72|2415
1656414770000|2022-06-28 11:12:50||86.74||86.74||86.74||86.74|3
1656414800000|2022-06-28 11:13:20|86.8|86.75|86.8|86.76|86.81|86.77|86.78|86.75|18
1656414810000|2022-06-28 11:13:30|86.81|86.77|86.8|86.77|86.81|86.77|86.8|86.77|4571
1656414820000|2022-06-28 11:13:40|||||||||576
1656414830000|2022-06-28 11:13:50|86.82|86.76|86.83|86.78|86.83|86.78|86.82|86.76|2745
1656414840000|2022-06-28 11:14:00|86.84|86.79|86.86|86.8|86.86|86.8|86.84|86.79|0
1656414860000|2022-06-28 11:14:20|86.88|86.81|86.9|86.84|86.9|86.84|86.88|86.81|109017
1656414870000|2022-06-28 11:14:30|86.89||86.89||86.89||86.89||4030
1656414880000|2022-06-28 11:14:40||86.83||86.83||86.83||86.83|0
1656414890000|2022-06-28 11:14:50|86.8|86.82|86.79|86.74|86.82|86.82|86.78|86.72|146405
1656414900000|2022-06-28 11:15:00|86.78|86.73|86.74|86.71|86.78|86.73|86.74|86.71|12685
1656414930000|2022-06-28 11:15:30||86.72||86.71||86.72||86.71|0
1656414950000|2022-06-28 11:15:50|||||||||2882
1656414960000|2022-06-28 11:16:00|86.73|86.69|86.73|86.68|86.74|86.72|86.72|86.68|4630
1656414970000|2022-06-28 11:16:10|||||||||250
1656414990000|2022-06-28 11:16:30||86.69||86.69||86.7||86.69|0
1656415000000|2022-06-28 11:16:40|86.72||86.73||86.73||86.72||5188
1656415010000|2022-06-28 11:16:50|86.74|86.7|86.79|86.73|86.79|86.73|86.74|86.7|6026
1656415040000|2022-06-28 11:17:20|86.8|86.75|86.79|86.75|86.81|86.75|86.79|86.75|1249
1656415050000|2022-06-28 11:17:30|86.77|86.73|86.82|86.77|86.82|86.77|86.75|86.71|744
1656415080000|2022-06-28 11:18:00|86.81||86.82||86.82||86.81||0
1656415090000|2022-06-28 11:18:10|86.81||86.82||86.82||86.81||0
1656415100000|2022-06-28 11:18:20|86.81|86.76|86.79|86.74|86.82|86.77|86.78|86.72|13277
1656415110000|2022-06-28 11:18:30|86.77|86.73|86.75|86.7|86.77|86.73|86.75|86.7|0
1656415120000|2022-06-28 11:18:40|||||||||131
1656415130000|2022-06-28 11:18:50||86.71||86.71||86.71||86.7|0
1656415140000|2022-06-28 11:19:00|86.74|86.7|86.7|86.64|86.74|86.7|86.7|86.64|1228
1656415150000|2022-06-28 11:19:10|86.69|86.65|86.67|86.62|86.69|86.65|86.67|86.62|6298
1656415160000|2022-06-28 11:19:20|86.66||86.66||86.66||86.66||17
1656415170000|2022-06-28 11:19:30|86.68|86.63|86.71|86.66|86.72|86.66|86.68|86.63|5389
1656415180000|2022-06-28 11:19:40|86.7|86.65|86.77|86.72|86.77|86.72|86.68|86.63|28190
1656415200000|2022-06-28 11:20:00|86.78|86.73|86.82|86.77|86.82|86.77|86.78|86.73|3000
1656415220000|2022-06-28 11:20:20|86.83||86.82||86.84||86.82||0
1656415230000|2022-06-28 11:20:30|86.81|86.78|86.83|86.79|86.86|86.79|86.81|86.78|0
1656415250000|2022-06-28 11:20:50|86.82||86.83||86.85||86.82||0
1656415260000|2022-06-28 11:21:00|86.84||86.84||86.84||86.84||1000
1656415270000|2022-06-28 11:21:10|86.86||86.85||86.86||86.84||0
1656415280000|2022-06-28 11:21:20|||||||||115
1656415290000|2022-06-28 11:21:30|86.84|86.81|86.86|86.83|86.86|86.83|86.84|86.81|0
1656415300000|2022-06-28 11:21:40|86.87|86.86|86.85|86.81|86.88|86.86|86.83|86.8|53724
1656415350000|2022-06-28 11:22:30|86.86|86.82|86.92|86.87|86.96|86.9|86.86|86.82|14207
1656415360000|2022-06-28 11:22:40|86.9|86.85|86.9|86.85|86.9|86.86|86.9|86.85|2064
1656415370000|2022-06-28 11:22:50|86.89|86.83|86.86|86.81|86.89|86.83|86.86|86.81|2281
1656415390000|2022-06-28 11:23:10|86.87|86.82|86.88|86.82|86.9|86.82|86.87|86.82|0
1656415400000|2022-06-28 11:23:20|86.89|86.83|86.9|86.84|86.9|86.84|86.89|86.83|0
1656415410000|2022-06-28 11:23:30|86.91|86.85|87|86.94|87.03|86.97|86.91|86.85|12506
1656415420000|2022-06-28 11:23:40|86.99||87||87||86.99||0
1656415430000|2022-06-28 11:23:50|87.01|86.95|86.99|86.94|87.01|86.95|86.98|86.94|3
1656415440000|2022-06-28 11:24:00|87|86.95|87.01|86.95|87.01|86.95|87|86.95|0
1656415450000|2022-06-28 11:24:10|87||87||87||87||0
1656415460000|2022-06-28 11:24:20|87.01||87.01||87.01||87||100
1656415490000|2022-06-28 11:24:50|87||87.01||87.01||87||0
1656415500000|2022-06-28 11:25:00|87||87||87||86.99||420
1656415510000|2022-06-28 11:25:10|87.01|86.96|87.02|86.97|87.02|86.97|87|86.96|487
1656415520000|2022-06-28 11:25:20|87.01|86.96|87.02|86.96|87.02|86.97|87.01|86.96|0
1656415530000|2022-06-28 11:25:30||86.97||86.97||86.97||86.97|0
1656415540000|2022-06-28 11:25:40|87.03|86.98|87.18|87.14|87.19|87.14|87.03|86.98|61773
1656415550000|2022-06-28 11:25:50|87.17|87.12|87.16|87.12|87.17|87.12|87.15|87.12|733
1656415560000|2022-06-28 11:26:00|87.14|87.11|87.12|87.08|87.14|87.11|87.11|87.08|8134
1656415570000|2022-06-28 11:26:10|87.11|87.06|87.1|87.03|87.11|87.06|87.1|87.03|3131
1656415580000|2022-06-28 11:26:20|87.09|87.02|87.01|86.96|87.09|87.02|87.01|86.95|19188
1656415590000|2022-06-28 11:26:30|87.02|86.97|87.02|86.96|87.03|86.97|87.02|86.96|0
1656415600000|2022-06-28 11:26:40|87.03|86.98|87.1|87.03|87.1|87.03|87.03|86.98|3255
1656415610000|2022-06-28 11:26:50|87.09||87.09||87.1||87.09||0
1656415620000|2022-06-28 11:27:00|87.1||87.09||87.11||87.09||0
1656415650000|2022-06-28 11:27:30|87.08|87.02|87.04|86.99|87.08|87.03|87.04|86.98|30947
1656415660000|2022-06-28 11:27:40|87.06|87|87.06|87.02|87.08|87.03|87.06|87|5342
1656415680000|2022-06-28 11:28:00|87.05|87|87.01|86.95|87.05|87|87|86.95|7439
1656415700000|2022-06-28 11:28:20|87.02|86.97|87.03|86.97|87.03|86.97|87.02|86.97|73
1656415720000|2022-06-28 11:28:40|87.04|86.98|87.09|87.02|87.09|87.02|87.04|86.97|13
1656415730000|2022-06-28 11:28:50|87.1|87.04|87.12|87.07|87.12|87.07|87.1|87.04|3606
1656415740000|2022-06-28 11:29:00|87.11|87.06|87.12|87.06|87.12|87.06|87.1|87.05|0
1656415750000|2022-06-28 11:29:10|87.14|87.07|87.12|87.07|87.14|87.08|87.12|87.05|22320
1656415760000|2022-06-28 11:29:20|||||||||1000
1656415770000|2022-06-28 11:29:30||87.05||87.08||87.08||87.05|2274
1656415780000|2022-06-28 11:29:40|||||||||500
1656415790000|2022-06-28 11:29:50|87.14|87.09|87.13|87.07|87.18|87.12|87.12|87.07|765
1656415800000|2022-06-28 11:30:00||87.08||87.07||87.09||87.07|241
1656415810000|2022-06-28 11:30:10||87.08||87.08||87.08||87.07|0
1656415820000|2022-06-28 11:30:20||87.07||87.07||87.07||87.07|1700
1656415830000|2022-06-28 11:30:30|87.12|87.06|87.09|87.06|87.13|87.08|87.09|87.06|11183
1656415840000|2022-06-28 11:30:40|87.1||87.1||87.12||87.09||3
1656415860000|2022-06-28 11:31:00|87.09|87.04|87.08|87.03|87.09|87.04|87.07|87.03|1232
1656415870000|2022-06-28 11:31:10|||||||||3626
1656415880000|2022-06-28 11:31:20|87.07||87.09||87.09||87.07||11810
1656415890000|2022-06-28 11:31:30|87.08||87.09||87.09||87.08||0
1656415900000|2022-06-28 11:31:40|87.08||87.09||87.09||87.08||10000
1656415910000|2022-06-28 11:31:50|87.08||87.08||87.09||87.08||4
1656415920000|2022-06-28 11:32:00|87.09||87.08||87.09||87.07||4567
1656415930000|2022-06-28 11:32:10|87.06||87.08||87.08||87.06||0
1656415940000|2022-06-28 11:32:20|87.06||87.06||87.06||87.06||10
1656415970000|2022-06-28 11:32:50|||||||||1006
1656415980000|2022-06-28 11:33:00|87.05|87.01|87.11|87.08|87.12|87.08|87.04|87.01|14722
1656415990000|2022-06-28 11:33:10||87.07||87.07||87.07||87.07|0
1656416030000|2022-06-28 11:33:50||87.08||87.07||87.08||87.07|60053
1656416040000|2022-06-28 11:34:00|87.1|87.06|87.1|87.06|87.1|87.06|87.1|87.06|2902
1656416080000|2022-06-28 11:34:40|||||||||9000
1656416100000|2022-06-28 11:35:00|87.09||87.09||87.09||87.09||45588
1656416110000|2022-06-28 11:35:10|87.08|87.05|87.03|86.99|87.08|87.05|87.02|86.96|2349
1656416120000|2022-06-28 11:35:20|87.02|86.98|87.02|86.99|87.04|86.99|87.02|86.97|0
1656416130000|2022-06-28 11:35:30|87.01|86.98|87.05|86.99|87.09|87.03|86.99|86.95|8330
1656416140000|2022-06-28 11:35:40|87.06|87|87.07|87.02|87.07|87.02|87.05|86.99|0
1656416150000|2022-06-28 11:35:50|87.06|87.01|87.06|87|87.06|87.01|87.06|87|0
1656416160000|2022-06-28 11:36:00|87.05|86.99|87.05|86.99|87.05|86.99|87.04|86.99|40
1656416170000|2022-06-28 11:36:10||87||87||87||87|0
1656416180000|2022-06-28 11:36:20|87.06|87.01|87.07|87.02|87.07|87.03|87.06|87.01|3475
1656416190000|2022-06-28 11:36:30||87.01||87.02||87.02||87.01|0
1656416200000|2022-06-28 11:36:40||87.01||87.02||87.02||87.01|0
1656416210000|2022-06-28 11:36:50|87.06|87.01|87.08|87.03|87.08|87.03|87.06|87|189
1656416220000|2022-06-28 11:37:00|||||||||2200
1656416240000|2022-06-28 11:37:20|87.09|87.04|87.09|87.05|87.09|87.06|87.09|87.04|2999
1656416260000|2022-06-28 11:37:40|||||||||10000
1656416270000|2022-06-28 11:37:50|87.12|87.07|87.1|87.05|87.13|87.09|87.08|87.05|12887
1656416280000|2022-06-28 11:38:00|87.11|87.03|87.04|87.02|87.11|87.03|87.04|87.02|220
1656416290000|2022-06-28 11:38:10|87.02|87.01|87.07|87.02|87.07|87.02|87|86.97|70590
1656416300000|2022-06-28 11:38:20|87.08|87.03|87.15|87.09|87.15|87.09|87.08|87.02|7452
1656416310000|2022-06-28 11:38:30|87.14|87.1|87.15|87.1|87.15|87.1|87.14|87.09|0
1656416320000|2022-06-28 11:38:40|87.14|87.09|87.15|87.1|87.15|87.1|87.13|87.09|0
1656416350000|2022-06-28 11:39:10|87.14|87.09|87.14|87.09|87.14|87.09|87.14|87.09|1204
1656416360000|2022-06-28 11:39:20|||||||||1356
1656416380000|2022-06-28 11:39:40|87.12|87.08|87.09|87.06|87.12|87.08|87.09|87.06|6658
1656416390000|2022-06-28 11:39:50|87.1||87.1||87.1||87.1||6044
1656416400000|2022-06-28 11:40:00|87.11|87.07|87.14|87.1|87.14|87.1|87.1|87.07|3759
1656416410000|2022-06-28 11:40:10|87.13|87.09|87.13|87.09|87.13|87.09|87.13|87.09|3031
1656416420000|2022-06-28 11:40:20|87.12|87.07|87.14|87.09|87.14|87.09|87.12|87.07|0
1656416430000|2022-06-28 11:40:30|87.15|87.1|87.15|87.1|87.15|87.1|87.14|87.1|5709
1656416450000|2022-06-28 11:40:50||87.11||87.11||87.11||87.11|12095
1656416460000|2022-06-28 11:41:00|87.14|87.1|87.13|87.09|87.16|87.1|87.12|87.09|5342
1656416470000|2022-06-28 11:41:10|87.12|87.1|87.15|87.1|87.15|87.1|87.12|87.1|12140
1656416490000|2022-06-28 11:41:30|87.13|87.08|87.13|87.1|87.13|87.1|87.13|87.08|0
1656416500000|2022-06-28 11:41:40|87.12|87.09|87.05|87|87.13|87.09|87.01|86.96|5699
1656416510000|2022-06-28 11:41:50|87.04|86.99|87.05|87|87.05|87|87.03|86.98|0
1656416520000|2022-06-28 11:42:00|87.04|86.99|87.05|87|87.05|87|87.04|86.98|8000
1656416530000|2022-06-28 11:42:10|87.04||87.04||87.04||87.04||19
1656416560000|2022-06-28 11:42:40|87.06|87.01|87.06|87.01|87.07|87.01|87.06|87.01|0
1656416570000|2022-06-28 11:42:50||87||87.01||87.01||86.99|5000
1656416580000|2022-06-28 11:43:00|87.08|87.02|87.09|87.04|87.1|87.04|87.06|87.02|3646
1656416600000|2022-06-28 11:43:20|87.1|87.05|87.16|87.1|87.17|87.11|87.1|87.05|460
1656416610000|2022-06-28 11:43:30|87.17|87.11|87.17|87.11|87.17|87.12|87.17|87.1|0
1656416620000|2022-06-28 11:43:40|||||||||222378
1656416630000|2022-06-28 11:43:50|87.08|87.12|87.2|87.14|87.2|87.14|87.07|87.03|242858
1656416640000|2022-06-28 11:44:00|87.21|87.15|87.2|87.15|87.22|87.16|87.1|87.04|99222
1656416650000|2022-06-28 11:44:10|87.18|87.14|87.18|87.15|87.18|87.15|87.17|87.14|6267
1656416660000|2022-06-28 11:44:20|||||||||11
1656416690000|2022-06-28 11:44:50|||||||||3083
1656416700000|2022-06-28 11:45:00|87.17|87.14|87.14|87.09|87.17|87.14|87.12|87.09|15086
1656416710000|2022-06-28 11:45:10||87.1||87.09||87.1||87.09|79893
1656416720000|2022-06-28 11:45:20||87.1||87.09||87.1||87.09|4850
1656416730000|2022-06-28 11:45:30|87.13||87.14||87.14||87.13||0
1656416740000|2022-06-28 11:45:40|87.12|87.07|87.12|87.08|87.12|87.09|87.09|87.07|481
1656416750000|2022-06-28 11:45:50|87.14|87.07|87.2|87.15|87.22|87.16|87.14|87.07|6476
1656416760000|2022-06-28 11:46:00||87.14||87.14||87.14||87.14|80000
1656416770000|2022-06-28 11:46:10|87.19|87.15|87.2|87.15|87.2|87.15|87.19|87.15|0
1656416780000|2022-06-28 11:46:20|87.21|87.16|87.21|87.16|87.22|87.17|87.21|87.16|14
1656416800000|2022-06-28 11:46:40|87.22||87.21||87.22||87.21||0
1656416810000|2022-06-28 11:46:50|87.22||87.23||87.24||87.22||0
1656416830000|2022-06-28 11:47:10|||||||||1777
1656416840000|2022-06-28 11:47:20|||||||||112
1656416850000|2022-06-28 11:47:30|87.22|87.13|87.19|87.13|87.22|87.13|87.17|87.11|6288
1656416860000|2022-06-28 11:47:40|87.18|87.15|87.21|87.15|87.21|87.16|87.18|87.13|3880
1656416870000|2022-06-28 11:47:50|87.22|87.16|87.25|87.2|87.25|87.2|87.22|87.16|3709
1656416880000|2022-06-28 11:48:00|87.24|87.18|87.25|87.18|87.25|87.18|87.24|87.18|0
1656416890000|2022-06-28 11:48:10|87.23|87.21|87.25|87.21|87.25|87.22|87.23|87.21|5000
1656416900000|2022-06-28 11:48:20||87.22||87.22||87.22||87.22|43
1656416910000|2022-06-28 11:48:30|87.26|87.23|87.33|87.26|87.34|87.26|87.25|87.23|4380
1656416930000|2022-06-28 11:48:50|87.34|87.27|87.37|87.3|87.37|87.3|87.34|87.27|0
1656416940000|2022-06-28 11:49:00|87.36||87.37||87.38||87.36||8024
1656416950000|2022-06-28 11:49:10|87.38|87.32|87.37|87.31|87.38|87.32|87.37|87.3|0
1656416960000|2022-06-28 11:49:20|87.38|87.32|87.35|87.3|87.38|87.32|87.28|87.23|6618
1656416970000|2022-06-28 11:49:30|87.34|87.27|87.31|87.26|87.34|87.28|87.31|87.26|2080
1656416980000|2022-06-28 11:49:40|87.3|87.23|87.27|87.23|87.3|87.23|87.27|87.23|244
1656416990000|2022-06-28 11:49:50|87.28||87.28||87.28||87.28||0
1656417020000|2022-06-28 11:50:20|||||||||1305
1656417050000|2022-06-28 11:50:50|||||||||1897
1656417080000|2022-06-28 11:51:20|87.26||87.26||87.26||87.26||15
1656417100000|2022-06-28 11:51:40|87.27||87.28||87.28||87.27||0
1656417110000|2022-06-28 11:51:50|87.3|87.24|87.31|87.26|87.31|87.26|87.29|87.24|0
1656417130000|2022-06-28 11:52:10|87.3||87.3||87.3||87.29||0
1656417140000|2022-06-28 11:52:20|87.31||87.31||87.31||87.29||10
1656417150000|2022-06-28 11:52:30|87.3|87.24|87.26|87.23|87.3|87.24|87.26|87.23|3375
1656417160000|2022-06-28 11:52:40|87.27||87.27||87.27||87.27||317
1656417170000|2022-06-28 11:52:50|87.26||87.27||87.27||87.26||0
1656417180000|2022-06-28 11:53:00|87.29|87.24|87.28|87.23|87.29|87.24|87.27|87.23|1317
1656417190000|2022-06-28 11:53:10|87.26||87.26||87.28||87.26||0
1656417210000|2022-06-28 11:53:30|87.23|87.21|87.24|87.19|87.26|87.21|87.23|87.18|2387
1656417220000|2022-06-28 11:53:40|87.23|87.18|87.17|87.1|87.23|87.18|87.17|87.1|13983
1656417230000|2022-06-28 11:53:50||87.11||87.14||87.14||87.11|0
1656417240000|2022-06-28 11:54:00|87.19|87.13|87.26|87.2|87.26|87.2|87.19|87.12|3980
1656417250000|2022-06-28 11:54:10|87.24||87.25||87.25||87.24||0
1656417260000|2022-06-28 11:54:20|87.26||87.26||87.26||87.26||0
1656417290000|2022-06-28 11:54:50||87.21||87.21||87.21||87.21|330
1656417300000|2022-06-28 11:55:00|87.28|87.22|87.24|87.22|87.28|87.23|87.24|87.22|20804
1656417310000|2022-06-28 11:55:10|87.22|87.21|87.2|87.18|87.24|87.21|87.2|87.18|3550
1656417320000|2022-06-28 11:55:20|87.19||87.21||87.23||87.19||622
1656417330000|2022-06-28 11:55:30|87.23||87.23||87.23||87.22||0
1656417350000|2022-06-28 11:55:50|87.22|87.19|87.23|87.18|87.23|87.19|87.22|87.18|0
1656417360000|2022-06-28 11:56:00|87.22|87.19|87.17|87.12|87.23|87.19|87.17|87.12|8670
1656417370000|2022-06-28 11:56:10||87.14||87.14||87.14||87.14|0
1656417380000|2022-06-28 11:56:20|87.16|87.15|87.17|87.15|87.17|87.15|87.16|87.15|10788
1656417400000|2022-06-28 11:56:40|||||||||500
1656417420000|2022-06-28 11:57:00|87.19|87.16|87.29|87.23|87.29|87.23|87.19|87.16|5588
1656417430000|2022-06-28 11:57:10||87.24||87.24||87.24||87.24|331
1656417440000|2022-06-28 11:57:20|87.32|87.25|87.35|87.3|87.36|87.3|87.32|87.24|1596
1656417450000|2022-06-28 11:57:30|87.36|87.31|87.4|87.35|87.4|87.37|87.36|87.31|25053
1656417460000|2022-06-28 11:57:40|87.39|87.34|87.36|87.32|87.39|87.34|87.35|87.32|7915
1656417470000|2022-06-28 11:57:50|87.35|87.3|87.34|87.3|87.35|87.3|87.32|87.3|963
1656417480000|2022-06-28 11:58:00|||||||||56
1656417490000|2022-06-28 11:58:10|87.33|87.27|87.31|87.26|87.33|87.27|87.29|87.24|17747
1656417500000|2022-06-28 11:58:20|87.33|87.28|87.34|87.29|87.34|87.29|87.32|87.28|0
1656417520000|2022-06-28 11:58:40|87.35|87.31|87.39|87.33|87.39|87.33|87.35|87.31|9033
1656417530000|2022-06-28 11:58:50|87.38|87.34|87.33|87.3|87.39|87.34|87.33|87.3|3372
1656417540000|2022-06-28 11:59:00|87.35||87.34||87.35||87.34||0
1656417550000|2022-06-28 11:59:10|87.35|87.31|87.39|87.33|87.39|87.34|87.35|87.31|2542
1656417560000|2022-06-28 11:59:20|87.38||87.39||87.39||87.38||0
1656417570000|2022-06-28 11:59:30|87.38|87.32|87.37|87.32|87.38|87.33|87.36|87.32|13837
1656417580000|2022-06-28 11:59:40||87.31||87.31||87.31||87.3|0
1656417590000|2022-06-28 11:59:50|87.38|87.34|87.39|87.34|87.39|87.34|87.38|87.34|400
1656417600000|2022-06-28 12:00:00|87.4|87.35|87.42|87.36|87.43|87.37|87.39|87.35|10502
1656417610000|2022-06-28 12:00:10|87.43|87.37|87.43|87.39|87.47|87.41|87.43|87.37|4264
1656417620000|2022-06-28 12:00:20|87.42|87.37|87.4|87.36|87.42|87.37|87.4|87.36|2103
1656417640000|2022-06-28 12:00:40|87.41||87.41||87.41||87.41||8
1656417650000|2022-06-28 12:00:50|||||||||1000
1656417660000|2022-06-28 12:01:00|87.4|87.35|87.37|87.31|87.4|87.35|87.37|87.3|3508
1656417670000|2022-06-28 12:01:10|87.38|87.32|87.39|87.34|87.39|87.34|87.37|87.32|3934
1656417680000|2022-06-28 12:01:20||87.35||87.35||87.35||87.35|3123
1656417700000|2022-06-28 12:01:40|||||||||170
1656417720000|2022-06-28 12:02:00|87.38|87.33|87.38|87.32|87.38|87.33|87.37|87.32|595
1656417730000|2022-06-28 12:02:10|87.37||87.38||87.38||87.37||174
1656417740000|2022-06-28 12:02:20|87.37||87.37||87.37||87.37||1000
1656417750000|2022-06-28 12:02:30|87.38||87.36||87.38||87.36||0
1656417760000|2022-06-28 12:02:40|87.37||87.37||87.37||87.37||0
1656417770000|2022-06-28 12:02:50|87.34||87.35||87.36||87.34||500
1656417780000|2022-06-28 12:03:00|87.34|87.29|87.32|87.26|87.34|87.29|87.32|87.26|3419
1656417790000|2022-06-28 12:03:10|87.31|87.27|87.34|87.29|87.34|87.29|87.31|87.27|6779
1656417810000|2022-06-28 12:03:30|87.35|87.3|87.33|87.29|87.37|87.31|87.33|87.28|0
1656417830000|2022-06-28 12:03:50|||||||||3000
1656417840000|2022-06-28 12:04:00|87.29|87.28|87.29|87.24|87.33|87.28|87.25|87.22|23603
1656417850000|2022-06-28 12:04:10|87.28|87.22|87.25|87.2|87.28|87.22|87.25|87.2|56766
1656417860000|2022-06-28 12:04:20|||||||||837
1656417870000|2022-06-28 12:04:30|87.26|87.21|87.26|87.21|87.26|87.21|87.25|87.21|1151
1656417880000|2022-06-28 12:04:40|87.27|87.22|87.27|87.21|87.27|87.23|87.26|87.21|0
1656417890000|2022-06-28 12:04:50|87.29|87.22|87.27|87.21|87.29|87.23|87.27|87.21|2
1656417900000|2022-06-28 12:05:00|87.26||87.27||87.27||87.26||0
1656417910000|2022-06-28 12:05:10|87.26|87.2|87.24|87.2|87.27|87.21|87.2|87.15|6972
1656417920000|2022-06-28 12:05:20|87.23||87.23||87.23||87.23||27587
1656417940000|2022-06-28 12:05:40|87.24|87.21|87.24|87.18|87.27|87.22|87.23|87.17|5824
1656417950000|2022-06-28 12:05:50|87.23|87.17|87.2|87.16|87.23|87.17|87.19|87.16|0
1656417960000|2022-06-28 12:06:00|87.18|87.15|87.27|87.22|87.27|87.22|87.18|87.15|3317
1656417970000|2022-06-28 12:06:10|87.26|87.21|87.27|87.21|87.27|87.21|87.26|87.21|2
1656417980000|2022-06-28 12:06:20||87.22||87.22||87.22||87.21|0
1656417990000|2022-06-28 12:06:30|||||||||4264
1656418010000|2022-06-28 12:06:50|87.28|87.23|87.23|87.21|87.3|87.27|87.23|87.21|4892
1656418020000|2022-06-28 12:07:00|87.22|87.19|87.14|87.09|87.22|87.19|87.14|87.09|3753
1656418030000|2022-06-28 12:07:10|87.13|87.08|87.14|87.08|87.15|87.1|87.12|87.07|2549
1656418040000|2022-06-28 12:07:20|87.15|87.09|87.13|87.07|87.15|87.09|87.12|87.06|0
1656418050000|2022-06-28 12:07:30|87.14|87.08|87.12|87.06|87.15|87.1|87.1|87.04|0
1656418060000|2022-06-28 12:07:40|87.13|87.07|87.08|87.02|87.14|87.07|87.08|87.02|0
1656418070000|2022-06-28 12:07:50|87.07|87.01|87.06|87|87.09|87.04|87.06|87|4704
1656418080000|2022-06-28 12:08:00|87.05|86.99|87.05|86.99|87.05|86.99|87.05|86.98|16000
1656418090000|2022-06-28 12:08:10|||||||||36808
1656418100000|2022-06-28 12:08:20||87||86.99||87.01||86.99|35
1656418110000|2022-06-28 12:08:30|87.04||87.03||87.05||87.03||98
1656418120000|2022-06-28 12:08:40|87.02|86.97|87.02|86.98|87.03|87|87.02|86.96|4678
1656418130000|2022-06-28 12:08:50|87||87||87||87||0
1656418140000|2022-06-28 12:09:00|87.03|86.99|87.04|86.98|87.06|87|87.02|86.98|1026
1656418150000|2022-06-28 12:09:10|87.03|86.96|86.99|86.93|87.03|86.96|86.98|86.92|8287
1656418160000|2022-06-28 12:09:20|87|86.94|86.98|86.94|87.01|86.94|86.98|86.93|0
1656418180000|2022-06-28 12:09:40|86.97|86.93|86.93|86.89|86.97|86.93|86.92|86.88|5683
1656418190000|2022-06-28 12:09:50||86.88||86.88||86.89||86.88|0
1656418200000|2022-06-28 12:10:00|86.92|86.89|86.92|86.88|86.92|86.89|86.92|86.88|0
1656418210000|2022-06-28 12:10:10|86.91||86.91||86.91||86.91||16
1656418220000|2022-06-28 12:10:20|86.94|86.89|86.97|86.92|86.97|86.92|86.94|86.89|4205
1656418230000|2022-06-28 12:10:30|86.95|86.91|86.93|86.9|86.95|86.91|86.93|86.89|29210
1656418240000|2022-06-28 12:10:40|86.94|86.89|87.01|86.97|87.01|86.97|86.94|86.89|12335
1656418250000|2022-06-28 12:10:50|||||||||46
1656418260000|2022-06-28 12:11:00|87.02|86.96|87.05|87.02|87.07|87.02|87.02|86.96|11395
1656418270000|2022-06-28 12:11:10|87.04|87.01|87.06|87.01|87.07|87.01|87.04|87.01|5000
1656418280000|2022-06-28 12:11:20|87.07|87.02|87.07|87.03|87.08|87.03|87.07|87.02|1821
1656418290000|2022-06-28 12:11:30|||||||||4266
1656418300000|2022-06-28 12:11:40|87.08|87.04|87.11|87.05|87.12|87.05|87.08|87.04|5496
1656418310000|2022-06-28 12:11:50|87.12|87.06|87.15|87.12|87.19|87.13|87.12|87.06|7288
1656418320000|2022-06-28 12:12:00|87.16|87.13|87.17|87.13|87.19|87.14|87.15|87.12|776
1656418330000|2022-06-28 12:12:10|87.15|87.12|87.13|87.09|87.15|87.12|87.12|87.09|4536
1656418340000|2022-06-28 12:12:20|||||||||698
1656418360000|2022-06-28 12:12:40|87.12||87.12||87.12||87.12||0
1656418370000|2022-06-28 12:12:50|87.13||87.13||87.13||87.13||11
1656418380000|2022-06-28 12:13:00|87.14|87.11|87.18|87.13|87.19|87.13|87.14|87.11|987
1656418400000|2022-06-28 12:13:20|87.17|87.11|87.18|87.13|87.19|87.13|87.13|87.09|3000
1656418410000|2022-06-28 12:13:30|87.19||87.18||87.19||87.18||1011
1656418420000|2022-06-28 12:13:40|87.17||87.18||87.18||87.17||0
1656418430000|2022-06-28 12:13:50|87.19|87.14|87.19|87.14|87.19|87.14|87.18|87.13|170962
1656418440000|2022-06-28 12:14:00|87.2|87.15|87.29|87.22|87.29|87.22|87.2|87.15|150000
1656418450000|2022-06-28 12:14:10|87.28||87.28||87.29||87.27||0
1656418460000|2022-06-28 12:14:20|87.29||87.28||87.29||87.28||20
1656418470000|2022-06-28 12:14:30|87.27|87.21|87.26|87.21|87.27|87.21|87.25|87.21|15295
1656418480000|2022-06-28 12:14:40|||||||||24359
1656418490000|2022-06-28 12:14:50|87.25|87.2|87.24|87.19|87.25|87.2|87.22|87.18|5473
1656418500000|2022-06-28 12:15:00|87.23|87.18|87.16|87.11|87.23|87.18|87.15|87.11|8086
1656418520000|2022-06-28 12:15:20||87.12||87.11||87.12||87.11|0
1656418550000|2022-06-28 12:15:50|87.18|87.12|87.21|87.15|87.21|87.15|87.18|87.12|2451
1656418560000|2022-06-28 12:16:00|87.2|87.14|87.17|87.11|87.2|87.14|87.15|87.11|0
1656418570000|2022-06-28 12:16:10|87.14||87.14||87.14||87.14||0
1656418580000|2022-06-28 12:16:20|87.13|87.09|87.13|87.09|87.14|87.09|87.13|87.07|641
1656418590000|2022-06-28 12:16:30|87.14|87.07|87.13|87.07|87.14|87.08|87.13|87.07|0
1656418600000|2022-06-28 12:16:40|||||||||10000
1656418610000|2022-06-28 12:16:50|87.14|87.09|87.14|87.07|87.14|87.09|87.14|87.07|0
1656418620000|2022-06-28 12:17:00|87.1||87.1||87.1||87.1||0
1656418630000|2022-06-28 12:17:10|87.13|87.06|87.1|87.07|87.13|87.07|87.1|87.06|0
1656418640000|2022-06-28 12:17:20|||||||||2662
1656418660000|2022-06-28 12:17:40|87.13|87.09|87.11|87.07|87.16|87.09|87.09|87.06|33901
1656418680000|2022-06-28 12:18:00|87.1|87.06|87.08|87.03|87.1|87.06|87.06|87.03|1153
1656418690000|2022-06-28 12:18:10|87.09|87.05|87.17|87.11|87.17|87.11|87.08|87.05|55076
1656418700000|2022-06-28 12:18:20|87.16|87.1|87.15|87.1|87.16|87.1|87.15|87.1|0
1656418710000|2022-06-28 12:18:30|87.14|87.09|87.15|87.09|87.15|87.1|87.12|87.08|2197
1656418720000|2022-06-28 12:18:40|87.16|87.1|87.17|87.11|87.17|87.11|87.16|87.1|0
1656418760000|2022-06-28 12:19:20|87.18|87.12|87.17|87.11|87.18|87.12|87.17|87.11|0
1656418770000|2022-06-28 12:19:30|87.16|87.12|87.16|87.11|87.16|87.12|87.16|87.11|2141
1656418780000|2022-06-28 12:19:40|87.15|87.09|87.11|87.08|87.15|87.1|87.11|87.08|2827
1656418790000|2022-06-28 12:19:50|87.12||87.09||87.12||87.09||0
1656418800000|2022-06-28 12:20:00|87.11|87.09|87.15|87.1|87.15|87.1|87.11|87.08|16453
1656418810000|2022-06-28 12:20:10|87.16|87.11|87.15|87.1|87.18|87.12|87.14|87.09|2500
1656418820000|2022-06-28 12:20:20|87.14|87.08|87.13|87.08|87.14|87.08|87.12|87.08|982
1656418830000|2022-06-28 12:20:30|87.1|87.07|87.14|87.09|87.16|87.12|87.1|87.07|18951
1656418840000|2022-06-28 12:20:40|87.13|87.08|87.11|87.06|87.13|87.08|87.1|87.06|3853
1656418850000|2022-06-28 12:20:50|87.1|87.05|87.06|87.01|87.1|87.05|87.05|87|6350
1656418860000|2022-06-28 12:21:00||87||87||87||87|0
1656418870000|2022-06-28 12:21:10||87.01||87.01||87.01||87|0
1656418880000|2022-06-28 12:21:20|87.05||87.05||87.05||87.05||45
1656418890000|2022-06-28 12:21:30|87.04|87|87.02|86.98|87.04|87|87.02|86.96|926
1656418910000|2022-06-28 12:21:50|87|86.97|87|86.97|87.02|86.98|87|86.97|739
1656418920000|2022-06-28 12:22:00|86.99|86.95|86.93|86.88|87.01|86.96|86.9|86.88|4585
1656418940000|2022-06-28 12:22:20|86.92|86.87|86.93|86.87|86.93|86.87|86.9|86.87|1058
1656418950000|2022-06-28 12:22:30|86.92|86.85|86.89|86.83|86.93|86.85|86.89|86.83|3595
1656418960000|2022-06-28 12:22:40|86.88|86.84|86.88|86.83|86.88|86.85|86.88|86.83|2
1656418980000|2022-06-28 12:23:00|86.89|86.84|86.98|86.93|86.98|86.93|86.89|86.84|7152
1656418990000|2022-06-28 12:23:10|86.97|86.92|86.96|86.92|86.97|86.92|86.96|86.92|0
1656419000000|2022-06-28 12:23:20|86.97|86.93|86.98|86.93|86.99|86.93|86.97|86.93|0
1656419010000|2022-06-28 12:23:30|86.97||86.97||86.97||86.97||462
1656419060000|2022-06-28 12:24:20|||||||||18294
1656419070000|2022-06-28 12:24:30|86.98||86.99||87||86.98||18
1656419080000|2022-06-28 12:24:40|86.98||86.99||86.99||86.98||0
1656419090000|2022-06-28 12:24:50|86.98||86.97||86.99||86.97||0
1656419100000|2022-06-28 12:25:00|86.96|86.92|86.94|86.91|86.97|86.93|86.94|86.91|5066
1656419110000|2022-06-28 12:25:10|86.96|86.92|86.95|86.91|86.98|86.92|86.94|86.91|2586
1656419120000|2022-06-28 12:25:20|86.96||86.96||86.96||86.96||0
1656419130000|2022-06-28 12:25:30|86.95|86.9|86.9|86.84|86.95|86.9|86.89|86.84|2280
1656419140000|2022-06-28 12:25:40|86.88|86.83|86.88|86.83|86.88|86.84|86.88|86.82|0
1656419150000|2022-06-28 12:25:50||86.84||86.83||86.84||86.82|0
1656419160000|2022-06-28 12:26:00|86.87|86.82|86.82|86.77|86.87|86.82|86.75|86.71|34268
1656419170000|2022-06-28 12:26:10|86.84|86.78|86.82|86.76|86.84|86.78|86.81|86.76|1447
1656419180000|2022-06-28 12:26:20|86.8|86.75|86.8|86.75|86.8|86.76|86.79|86.75|0
1656419190000|2022-06-28 12:26:30|86.79|86.73|86.76|86.69|86.8|86.73|86.74|86.68|2213
1656419200000|2022-06-28 12:26:40|86.75|86.7|86.72|86.67|86.75|86.71|86.72|86.67|1121
1656419210000|2022-06-28 12:26:50|86.73|86.68|86.72|86.67|86.74|86.7|86.72|86.67|0
1656419220000|2022-06-28 12:27:00|86.74|86.68|86.74|86.68|86.74|86.69|86.73|86.67|573
1656419230000|2022-06-28 12:27:10|86.73|86.67|86.69|86.64|86.73|86.67|86.69|86.64|2943
1656419240000|2022-06-28 12:27:20|86.68|86.62|86.65|86.6|86.68|86.62|86.63|86.57|7688
1656419250000|2022-06-28 12:27:30|86.64|86.59|86.65|86.58|86.67|86.61|86.62|86.57|0
1656419260000|2022-06-28 12:27:40||86.59||86.59||86.59||86.59|6813
1656419280000|2022-06-28 12:28:00|86.63|86.6|86.61|86.55|86.63|86.6|86.6|86.53|0
1656419290000|2022-06-28 12:28:10|86.59|86.56|86.63|86.56|86.63|86.56|86.59|86.52|0
1656419300000|2022-06-28 12:28:20|86.62||86.62||86.62||86.62||0
1656419310000|2022-06-28 12:28:30|86.6||86.6||86.6||86.6||0
1656419320000|2022-06-28 12:28:40|86.58|86.54|86.58|86.52|86.58|86.54|86.57|86.51|2205
1656419340000|2022-06-28 12:29:00||86.51||86.51||86.51||86.51|0
1656419350000|2022-06-28 12:29:10|86.56|86.5|86.51|86.45|86.56|86.5|86.51|86.44|58
1656419360000|2022-06-28 12:29:20|86.5|86.46|86.52|86.46|86.52|86.47|86.5|86.43|13
1656419370000|2022-06-28 12:29:30||86.45||86.45||86.45||86.44|0
1656419380000|2022-06-28 12:29:40|86.49|86.44|86.48|86.43|86.49|86.44|86.48|86.42|0
1656419390000|2022-06-28 12:29:50|86.49|86.45|86.58|86.51|86.58|86.51|86.49|86.45|8616
1656419400000|2022-06-28 12:30:00||86.52||86.52||86.52||86.52|0
1656419410000|2022-06-28 12:30:10|86.57|86.49|86.58|86.53|86.58|86.53|86.54|86.49|2457
1656419420000|2022-06-28 12:30:20|86.59|86.54|86.66|86.6|86.68|86.63|86.59|86.54|8183
1656419430000|2022-06-28 12:30:30|86.64|86.57|86.61|86.57|86.64|86.57|86.61|86.57|1840
1656419440000|2022-06-28 12:30:40|86.59|86.54|86.61|86.56|86.61|86.57|86.59|86.52|2500
1656419450000|2022-06-28 12:30:50||86.57||86.55||86.57||86.55|0
1656419460000|2022-06-28 12:31:00|86.6|86.54|86.58|86.52|86.6|86.54|86.56|86.49|2651
1656419470000|2022-06-28 12:31:10|86.6|86.53|86.59|86.52|86.6|86.55|86.57|86.51|0
1656419480000|2022-06-28 12:31:20|86.57|86.51|86.58|86.52|86.6|86.53|86.57|86.5|0
1656419490000|2022-06-28 12:31:30|86.6|86.53|86.6|86.54|86.6|86.54|86.6|86.53|0
1656419510000|2022-06-28 12:31:50|86.61|86.55|86.64|86.57|86.64|86.57|86.61|86.55|0
1656419520000|2022-06-28 12:32:00|86.63|86.55|86.6|86.54|86.63|86.56|86.6|86.54|11
1656419530000|2022-06-28 12:32:10|86.61|86.55|86.61|86.54|86.61|86.55|86.6|86.54|0
1656419560000|2022-06-28 12:32:40|86.6||86.6||86.6||86.6||0
1656419570000|2022-06-28 12:32:50|86.61|86.55|86.6|86.54|86.61|86.55|86.6|86.54|0
1656419580000|2022-06-28 12:33:00|86.58|86.53|86.57|86.51|86.58|86.53|86.55|86.49|896
1656419590000|2022-06-28 12:33:10|86.58|86.5|86.58|86.52|86.58|86.52|86.58|86.5|0
1656419600000|2022-06-28 12:33:20|86.59|86.53|86.6|86.54|86.61|86.55|86.59|86.52|0
1656419610000|2022-06-28 12:33:30|86.61|86.55|86.61|86.55|86.61|86.55|86.61|86.55|0
1656419620000|2022-06-28 12:33:40|86.58|86.54|86.62|86.55|86.63|86.55|86.58|86.54|0
1656419630000|2022-06-28 12:33:50|86.63|86.56|86.71|86.66|86.72|86.68|86.61|86.56|23408
1656419640000|2022-06-28 12:34:00|86.72|86.67|86.74|86.67|86.82|86.75|86.72|86.67|27947
1656419650000|2022-06-28 12:34:10|86.73|86.65|86.66|86.59|86.73|86.66|86.65|86.59|126
1656419660000|2022-06-28 12:34:20|86.65|86.58|86.62|86.56|86.65|86.59|86.61|86.54|859
1656419670000|2022-06-28 12:34:30|86.6|86.55|86.58|86.52|86.62|86.55|86.57|86.5|2309
1656419680000|2022-06-28 12:34:40|86.56|86.51|86.6|86.54|86.6|86.54|86.56|86.51|360
1656419690000|2022-06-28 12:34:50|86.58|86.53|86.58|86.52|86.58|86.53|86.53|86.48|9802
1656419700000|2022-06-28 12:35:00||86.51||86.51||86.51||86.5|516
1656419710000|2022-06-28 12:35:10||86.52||86.52||86.52||86.52|0
1656419730000|2022-06-28 12:35:30|86.59|86.51|86.57|86.5|86.59|86.51|86.55|86.5|0
1656419750000|2022-06-28 12:35:50|86.58|86.51|86.56|86.5|86.59|86.53|86.56|86.5|0
1656419760000|2022-06-28 12:36:00|86.58|86.51|86.58|86.51|86.58|86.51|86.56|86.5|0
1656419770000|2022-06-28 12:36:10|86.59|86.52|86.56|86.5|86.59|86.54|86.56|86.5|0
1656419780000|2022-06-28 12:36:20|86.55|86.51|86.57|86.5|86.57|86.51|86.55|86.5|0
1656419790000|2022-06-28 12:36:30|86.58|86.51|86.58|86.52|86.59|86.52|86.58|86.5|0
1656419800000|2022-06-28 12:36:40|86.59|86.53|86.55|86.5|86.59|86.54|86.55|86.5|0
1656419810000|2022-06-28 12:36:50|86.56||86.56||86.56||86.56||0
1656419820000|2022-06-28 12:37:00|86.57|86.51|86.56|86.5|86.57|86.51|86.56|86.5|0
1656419830000|2022-06-28 12:37:10|86.54|86.48|86.5|86.44|86.54|86.48|86.49|86.43|4188
1656419840000|2022-06-28 12:37:20|86.49|86.43|86.53|86.46|86.54|86.47|86.49|86.43|100
1656419850000|2022-06-28 12:37:30||86.47||86.47||86.47||86.47|0
1656419860000|2022-06-28 12:37:40||86.48||86.47||86.48||86.47|0
1656419870000|2022-06-28 12:37:50||86.48||86.48||86.48||86.47|1226
1656419880000|2022-06-28 12:38:00|86.54|86.49|86.55|86.48|86.55|86.5|86.53|86.48|0
1656419890000|2022-06-28 12:38:10|86.56|86.49|86.56|86.5|86.56|86.5|86.56|86.48|0
1656419900000|2022-06-28 12:38:20||86.49||86.49||86.49||86.49|0
1656419910000|2022-06-28 12:38:30|86.57|86.51|86.56|86.5|86.58|86.51|86.56|86.5|0
1656419940000|2022-06-28 12:39:00|86.58|86.51|86.58|86.51|86.58|86.51|86.58|86.51|8
1656419950000|2022-06-28 12:39:10|86.57|86.5|86.56|86.51|86.58|86.51|86.55|86.49|28
1656419960000|2022-06-28 12:39:20|86.57|86.52|86.57|86.54|86.62|86.58|86.57|86.52|1063
1656419970000|2022-06-28 12:39:30|86.58|86.53|86.57|86.52|86.58|86.53|86.56|86.51|887
1656419980000|2022-06-28 12:39:40|86.58|86.53|86.57|86.51|86.59|86.53|86.57|86.51|0
1656419990000|2022-06-28 12:39:50|86.58|86.52|86.57|86.52|86.59|86.54|86.57|86.51|0
1656420000000|2022-06-28 12:40:00|86.59|86.51|86.62|86.59|86.62|86.59|86.59|86.51|0
1656420010000|2022-06-28 12:40:10||86.58||86.59||86.59||86.57|0
1656420020000|2022-06-28 12:40:20||86.58||86.57||86.58||86.57|0
1656420030000|2022-06-28 12:40:30|86.66|86.58|86.66|86.61|86.68|86.61|86.65|86.58|480
1656420040000|2022-06-28 12:40:40|86.65||86.65||86.65||86.65||0
1656420050000|2022-06-28 12:40:50||86.59||86.59||86.59||86.59|3000
1656420060000|2022-06-28 12:41:00|86.66|86.62|86.67|86.62|86.67|86.62|86.66|86.62|0
1656420070000|2022-06-28 12:41:10|86.68||86.68||86.68||86.68||10
1656420080000|2022-06-28 12:41:20|86.69|86.63|86.73|86.67|86.73|86.67|86.69|86.63|0
1656420090000|2022-06-28 12:41:30|86.72|86.65|86.7|86.64|86.72|86.65|86.69|86.62|5140
1656420100000|2022-06-28 12:41:40|86.71||86.71||86.71||86.71||100000
1656420110000|2022-06-28 12:41:50|86.72|86.65|86.75|86.69|86.77|86.71|86.72|86.65|0
1656420120000|2022-06-28 12:42:00|86.76|86.7|86.77|86.71|86.78|86.72|86.76|86.7|3854
1656420130000|2022-06-28 12:42:10|86.78|86.72|86.75|86.68|86.78|86.72|86.74|86.68|500
1656420140000|2022-06-28 12:42:20|86.76|86.67|86.7|86.64|86.76|86.69|86.67|86.61|7146
1656420150000|2022-06-28 12:42:30|86.69||86.7||86.7||86.68||0
1656420160000|2022-06-28 12:42:40|86.69||86.7||86.7||86.68||0
1656420170000|2022-06-28 12:42:50|86.67||86.68||86.7||86.67||0
1656420180000|2022-06-28 12:43:00|86.7|86.65|86.73|86.66|86.73|86.66|86.7|86.65|170
1656420190000|2022-06-28 12:43:10|86.72||86.73||86.73||86.71||60034
1656420200000|2022-06-28 12:43:20|86.71|86.67|86.77|86.69|86.77|86.69|86.71|86.67|66
1656420210000|2022-06-28 12:43:30|86.68|86.68|86.81|86.75|86.81|86.75|86.67|86.66|79518
1656420220000|2022-06-28 12:43:40|86.82|86.76|86.82|86.76|86.83|86.76|86.8|86.76|0
1656420230000|2022-06-28 12:43:50|86.81||86.82||86.82||86.81||0
1656420240000|2022-06-28 12:44:00|86.8|86.75|86.79|86.75|86.8|86.75|86.79|86.75|350
1656420250000|2022-06-28 12:44:10|86.81||86.8||86.81||86.8||0
1656420260000|2022-06-28 12:44:20|86.79|86.76|86.84|86.78|86.85|86.78|86.79|86.76|3794
1656420270000|2022-06-28 12:44:30|86.82||86.84||86.84||86.82||50179
1656420280000|2022-06-28 12:44:40|86.85|86.79|86.85|86.79|86.86|86.79|86.85|86.79|50000
1656420290000|2022-06-28 12:44:50||86.78||86.79||86.79||86.78|0
1656420300000|2022-06-28 12:45:00|86.8|86.78|86.85|86.79|86.85|86.79|86.8|86.78|296
1656420310000|2022-06-28 12:45:10|86.84|86.78|86.82|86.78|86.85|86.78|86.82|86.78|2286
1656420320000|2022-06-28 12:45:20|86.81|86.76|86.75|86.7|86.81|86.76|86.73|86.68|19472
1656420330000|2022-06-28 12:45:30|86.74|86.69|86.7|86.65|86.75|86.69|86.68|86.65|2567
1656420340000|2022-06-28 12:45:40|86.71|86.66|86.64|86.62|86.72|86.69|86.64|86.62|7619
1656420350000|2022-06-28 12:45:50|86.66|86.64|86.66|86.63|86.7|86.65|86.66|86.62|3090
1656420360000|2022-06-28 12:46:00|86.68|86.64|86.68|86.64|86.68|86.64|86.67|86.64|0
1656420370000|2022-06-28 12:46:10|86.66|86.63|86.68|86.63|86.68|86.64|86.66|86.63|0
1656420380000|2022-06-28 12:46:20|86.66|86.62|86.68|86.64|86.68|86.64|86.66|86.62|0
1656420390000|2022-06-28 12:46:30|86.7|86.65|86.7|86.65|86.7|86.65|86.7|86.65|0
1656420400000|2022-06-28 12:46:40|86.72|86.66|86.72|86.67|86.72|86.68|86.72|86.66|0
1656420430000|2022-06-28 12:47:10|86.75|86.68|86.79|86.74|86.79|86.74|86.75|86.68|0
1656420440000|2022-06-28 12:47:20|86.77|86.73|86.75|86.72|86.77|86.73|86.75|86.72|0
1656420460000|2022-06-28 12:47:40|86.77|86.71|86.82|86.76|86.82|86.76|86.77|86.71|2039
1656420470000|2022-06-28 12:47:50||86.77||86.77||86.77||86.77|0
1656420510000|2022-06-28 12:48:30|86.8||86.82||86.82||86.8||0
1656420520000|2022-06-28 12:48:40||86.78||86.77||86.78||86.77|0
1656420530000|2022-06-28 12:48:50|86.81||86.81||86.81||86.81||0
1656420540000|2022-06-28 12:49:00|86.82||86.82||86.82||86.82||0
1656420580000|2022-06-28 12:49:40|86.79|86.76|86.82|86.78|86.82|86.78|86.78|86.76|19547
1656420590000|2022-06-28 12:49:50|86.81|86.79|86.81|86.78|86.81|86.8|86.81|86.78|9
1656420600000|2022-06-28 12:50:00|86.82|86.77|86.76|86.73|86.83|86.77|86.76|86.73|17174
1656420610000|2022-06-28 12:50:10|86.74|86.71|86.74|86.7|86.74|86.71|86.74|86.67|3519
1656420620000|2022-06-28 12:50:20|86.72|86.69|86.72|86.67|86.72|86.69|86.72|86.66|0
1656420630000|2022-06-28 12:50:30||86.68||86.68||86.68||86.68|0
1656420640000|2022-06-28 12:50:40|86.7|86.67|86.7|86.66|86.7|86.67|86.7|86.66|0
1656420650000|2022-06-28 12:50:50||86.65||86.65||86.65||86.65|0
1656420660000|2022-06-28 12:51:00|||||||||4
1656420670000|2022-06-28 12:51:10|86.71|86.66|86.7|86.67|86.71|86.68|86.7|86.66|0
1656420680000|2022-06-28 12:51:20|||||||||3000
1656420700000|2022-06-28 12:51:40|||||||||4000
1656420710000|2022-06-28 12:51:50||86.66||86.66||86.66||86.66|3660
1656420720000|2022-06-28 12:52:00|||||||||2000
1656420730000|2022-06-28 12:52:10|86.71|86.67|86.75|86.72|86.75|86.72|86.71|86.67|8032
1656420740000|2022-06-28 12:52:20|86.77|86.73|86.77|86.73|86.8|86.75|86.75|86.73|16694
1656420760000|2022-06-28 12:52:40|86.79|86.74|86.79|86.74|86.81|86.76|86.79|86.74|0
1656420770000|2022-06-28 12:52:50|||||||||665
1656420780000|2022-06-28 12:53:00|86.8|86.75|86.81|86.76|86.81|86.78|86.8|86.75|57
1656420790000|2022-06-28 12:53:10|86.82|86.77|86.9|86.86|86.9|86.86|86.8|86.77|16196
1656420800000|2022-06-28 12:53:20|86.89|86.87|86.92|86.88|86.92|86.88|86.89|86.87|0
1656420810000|2022-06-28 12:53:30|86.91|86.87|86.85|86.82|86.91|86.87|86.85|86.8|31445
1656420820000|2022-06-28 12:53:40|86.87|86.8|86.83|86.77|86.88|86.8|86.81|86.75|96
1656420830000|2022-06-28 12:53:50|86.82|86.76|86.79|86.74|86.83|86.76|86.78|86.71|0
1656420840000|2022-06-28 12:54:00|86.78|86.73|86.79|86.73|86.81|86.76|86.78|86.73|0
1656420850000|2022-06-28 12:54:10|86.78|86.71|86.77|86.72|86.78|86.72|86.77|86.7|0
1656420860000|2022-06-28 12:54:20|86.78|86.74|86.8|86.74|86.83|86.76|86.77|86.74|0
1656420870000|2022-06-28 12:54:30|86.79|86.73|86.77|86.72|86.79|86.74|86.77|86.72|0
1656420880000|2022-06-28 12:54:40|86.76|86.7|86.71|86.69|86.78|86.74|86.71|86.65|21186
1656420910000|2022-06-28 12:55:10|86.72|86.71|86.74|86.71|86.74|86.71|86.72|86.71|5242
1656420920000|2022-06-28 12:55:20|86.76|86.72|86.74|86.71|86.81|86.76|86.74|86.71|1206
1656420940000|2022-06-28 12:55:40|86.73|86.69|86.74|86.7|86.74|86.7|86.73|86.68|4347
1656420960000|2022-06-28 12:56:00|86.73|86.68|86.7|86.65|86.74|86.68|86.7|86.65|5500
1656420970000|2022-06-28 12:56:10||86.64||86.66||86.69||86.64|5800
1656420980000|2022-06-28 12:56:20||86.65||86.65||86.65||86.65|0
1656420990000|2022-06-28 12:56:30||86.66||86.66||86.66||86.65|17
1656421000000|2022-06-28 12:56:40|86.69|86.65|86.67|86.64|86.69|86.65|86.67|86.64|0
1656421010000|2022-06-28 12:56:50|86.66||86.66||86.67||86.66||1869
1656421020000|2022-06-28 12:57:00|86.67|86.65|86.69|86.64|86.7|86.66|86.67|86.64|17138
1656421030000|2022-06-28 12:57:10|86.7|86.65|86.72|86.66|86.73|86.7|86.68|86.64|24391
1656421040000|2022-06-28 12:57:20|86.73|86.68|86.72|86.67|86.74|86.68|86.72|86.66|0
1656421050000|2022-06-28 12:57:30|86.73|86.68|86.72|86.67|86.74|86.68|86.7|86.65|100
1656421060000|2022-06-28 12:57:40|86.73||86.72||86.73||86.72||826
1656421070000|2022-06-28 12:57:50|86.73||86.73||86.73||86.73||0
1656421100000|2022-06-28 12:58:20|86.71|86.68|86.71|86.68|86.71|86.68|86.71|86.67|11
1656421130000|2022-06-28 12:58:50|||||||||1710
1656421140000|2022-06-28 12:59:00|||||||||1164
1656421160000|2022-06-28 12:59:20|86.69||86.7||86.71||86.69||7208
1656421180000|2022-06-28 12:59:40|86.68|86.67|86.67|86.64|86.7|86.67|86.67|86.64|13072
1656421190000|2022-06-28 12:59:50|86.65|86.62|86.66|86.61|86.67|86.62|86.65|86.58|146
1656421200000|2022-06-28 13:00:00|86.65|86.6|86.66|86.59|86.66|86.6|86.65|86.59|0
1656421210000|2022-06-28 13:00:10|86.65|86.6|86.63|86.58|86.65|86.6|86.63|86.57|0
1656421230000|2022-06-28 13:00:30|86.62|86.57|86.62|86.57|86.62|86.57|86.62|86.57|0
1656421250000|2022-06-28 13:00:50|86.6||86.6||86.6||86.6||0
1656421260000|2022-06-28 13:01:00|86.62|86.59|86.61|86.57|86.62|86.59|86.61|86.57|6946
1656421280000|2022-06-28 13:01:20||86.58||86.58||86.58||86.58|151
1656421320000|2022-06-28 13:02:00||86.57||86.57||86.57||86.57|0
1656421330000|2022-06-28 13:02:10|86.62|86.58|86.68|86.62|86.68|86.63|86.62|86.58|8516
1656421340000|2022-06-28 13:02:20|86.67|86.61|86.7|86.66|86.7|86.66|86.64|86.58|0
1656421350000|2022-06-28 13:02:30|||||||||25
1656421360000|2022-06-28 13:02:40|86.72|86.67|86.75|86.72|86.75|86.72|86.72|86.67|1779
1656421370000|2022-06-28 13:02:50|86.74|86.7|86.77|86.73|86.77|86.73|86.74|86.7|0
1656421390000|2022-06-28 13:03:10|86.78|86.74|86.8|86.76|86.8|86.76|86.78|86.74|8000
1656421400000|2022-06-28 13:03:20|86.81||86.81||86.81||86.81||0
1656421410000|2022-06-28 13:03:30|86.8||86.8||86.8||86.8||2000
1656421420000|2022-06-28 13:03:40|86.79|86.77|86.8|86.76|86.81|86.77|86.79|86.76|1400
1656421430000|2022-06-28 13:03:50|86.81|86.77|86.8|86.76|86.81|86.77|86.8|86.76|0
1656421450000|2022-06-28 13:04:10|86.81||86.81||86.81||86.81||2
1656421460000|2022-06-28 13:04:20|86.8|86.77|86.75|86.72|86.8|86.77|86.74|86.72|4230
1656421480000|2022-06-28 13:04:40|86.77|86.73|86.8|86.73|86.8|86.74|86.77|86.73|8817
1656421490000|2022-06-28 13:04:50|86.79|86.72|86.77|86.72|86.8|86.73|86.77|86.72|0
1656421500000|2022-06-28 13:05:00|86.76||86.76||86.78||86.76||1146
1656421510000|2022-06-28 13:05:10|86.77|86.74|86.77|86.72|86.8|86.75|86.77|86.72|1432
1656421520000|2022-06-28 13:05:20|86.76|86.73|86.76|86.72|86.77|86.73|86.76|86.72|0
1656421540000|2022-06-28 13:05:40||86.73||86.73||86.73||86.73|0
1656421550000|2022-06-28 13:05:50|86.78|86.76|86.82|86.78|86.84|86.79|86.78|86.74|4042
1656421560000|2022-06-28 13:06:00|86.81||86.81||86.82||86.81||100
1656421570000|2022-06-28 13:06:10|86.8|86.77|86.78|86.75|86.8|86.77|86.76|86.72|7024
1656421580000|2022-06-28 13:06:20|86.8|86.76|86.85|86.82|86.85|86.82|86.8|86.76|4210
1656421590000|2022-06-28 13:06:30|86.88|86.83|86.91|86.85|86.92|86.85|86.88|86.82|2370
1656421600000|2022-06-28 13:06:40|86.92|86.86|86.9|86.85|86.92|86.87|86.9|86.85|0
1656421610000|2022-06-28 13:06:50|||||||||3424
1656421620000|2022-06-28 13:07:00|86.89|86.84|86.82|86.77|86.89|86.85|86.82|86.76|7290
1656421630000|2022-06-28 13:07:10|86.85|86.79|86.86|86.81|86.89|86.85|86.82|86.78|1985
1656421640000|2022-06-28 13:07:20|86.85|86.8|86.83|86.79|86.86|86.81|86.83|86.77|4304
1656421650000|2022-06-28 13:07:30|86.82|86.78|86.82|86.76|86.82|86.78|86.82|86.76|0
1656421660000|2022-06-28 13:07:40||86.77||86.77||86.77||86.76|0
1656421670000|2022-06-28 13:07:50|86.84|86.78|86.88|86.83|86.89|86.83|86.84|86.78|5230
1656421680000|2022-06-28 13:08:00|86.87|86.81|86.87|86.82|86.87|86.82|86.87|86.81|0
1656421690000|2022-06-28 13:08:10|86.86|86.81|86.82|86.78|86.86|86.81|86.82|86.77|0
1656421700000|2022-06-28 13:08:20|86.81|86.77|86.83|86.77|86.84|86.79|86.79|86.74|15992
1656421710000|2022-06-28 13:08:30|86.84|86.78|86.82|86.79|86.84|86.79|86.82|86.78|9403
1656421720000|2022-06-28 13:08:40|||||||||788
1656421730000|2022-06-28 13:08:50|86.84|86.8|86.81|86.78|86.87|86.82|86.81|86.78|1487
1656421740000|2022-06-28 13:09:00||86.79||86.78||86.79||86.78|5115
1656421750000|2022-06-28 13:09:10|||||||||1382
1656421790000|2022-06-28 13:09:50|||||||||2283
1656421800000|2022-06-28 13:10:00|86.8||86.8||86.8||86.8||12
1656421820000|2022-06-28 13:10:20|86.78|86.75|86.77|86.75|86.79|86.75|86.77|86.74|1399
1656421840000|2022-06-28 13:10:40|||||||||1230
1656421870000|2022-06-28 13:11:10|86.76|86.74|86.84|86.81|86.87|86.81|86.75|86.73|32896
1656421880000|2022-06-28 13:11:20|86.83|86.8|86.83|86.8|86.83|86.8|86.83|86.79|30
1656421890000|2022-06-28 13:11:30|86.82||86.83||86.83||86.82||0
1656421900000|2022-06-28 13:11:40|86.82|86.78|86.81|86.78|86.82|86.78|86.8|86.78|4011
1656421910000|2022-06-28 13:11:50|86.8|86.76|86.81|86.78|86.81|86.78|86.8|86.76|2679
1656421920000|2022-06-28 13:12:00|86.82|86.79|86.83|86.79|86.85|86.81|86.82|86.78|2279
1656421930000|2022-06-28 13:12:10|86.82|86.78|86.81|86.78|86.82|86.78|86.81|86.78|5000
1656421940000|2022-06-28 13:12:20|86.82|86.79|86.81|86.79|86.83|86.79|86.81|86.78|4275
1656421960000|2022-06-28 13:12:40|86.83|86.8|86.83|86.8|86.84|86.81|86.83|86.8|15575
1656421980000|2022-06-28 13:13:00|86.84|86.81|86.83|86.81|86.86|86.81|86.83|86.8|5635
1656422000000|2022-06-28 13:13:20|86.86|86.82|86.85|86.82|86.87|86.82|86.85|86.82|1031
1656422010000|2022-06-28 13:13:30|86.87|86.81|86.83|86.81|86.87|86.81|86.83|86.81|2500
1656422020000|2022-06-28 13:13:40|86.85||86.83||86.85||86.83||15397
1656422050000|2022-06-28 13:14:10|86.85|86.82|86.88|86.83|86.89|86.85|86.85|86.82|9894
1656422060000|2022-06-28 13:14:20|86.87||86.87||86.88||86.87||0
1656422070000|2022-06-28 13:14:30|86.86|86.82|86.86|86.82|86.86|86.82|86.86|86.82|0
1656422080000|2022-06-28 13:14:40|||||||||11512
1656422090000|2022-06-28 13:14:50||86.83||86.82||86.83||86.82|0
1656422100000|2022-06-28 13:15:00|86.85|86.81|86.83|86.81|86.85|86.81|86.83|86.81|1171
1656422110000|2022-06-28 13:15:10|||||||||2277
1656422130000|2022-06-28 13:15:30|86.85|86.82|86.83|86.81|86.85|86.82|86.83|86.81|1321
1656422140000|2022-06-28 13:15:40|86.82|86.8|86.74|86.69|86.82|86.8|86.72|86.69|15922
1656422160000|2022-06-28 13:16:00|86.71||86.71||86.71||86.71||0
1656422170000|2022-06-28 13:16:10|86.72|86.7|86.74|86.71|86.76|86.72|86.72|86.7|3953
1656422180000|2022-06-28 13:16:20|86.73|86.69|86.74|86.7|86.76|86.7|86.7|86.68|8556
1656422190000|2022-06-28 13:16:30|86.72|86.69|86.72|86.68|86.72|86.69|86.72|86.68|0
1656422210000|2022-06-28 13:16:50|86.74|86.7|86.76|86.73|86.77|86.74|86.72|86.68|10701
1656422220000|2022-06-28 13:17:00|86.78|86.74|86.8|86.78|86.81|86.78|86.76|86.74|5100
1656422240000|2022-06-28 13:17:20|86.82|86.79|86.84|86.8|86.86|86.81|86.82|86.78|3970
1656422260000|2022-06-28 13:17:40|||||||||20
1656422270000|2022-06-28 13:17:50|86.83|86.79|86.79|86.75|86.83|86.79|86.77|86.72|15146
1656422280000|2022-06-28 13:18:00|86.78|86.74|86.77|86.72|86.78|86.74|86.77|86.72|0
1656422290000|2022-06-28 13:18:10|86.76|86.71|86.76|86.72|86.77|86.73|86.76|86.71|0
1656422320000|2022-06-28 13:18:40|86.78|86.73|86.8|86.75|86.81|86.76|86.78|86.73|1245
1656422330000|2022-06-28 13:18:50|86.79|86.74|86.79|86.75|86.8|86.76|86.78|86.74|0
1656422340000|2022-06-28 13:19:00|86.81|86.76|86.81|86.79|86.89|86.85|86.81|86.76|23883
1656422350000|2022-06-28 13:19:10|86.79|86.76|86.79|86.76|86.79|86.76|86.79|86.74|2017
1656422360000|2022-06-28 13:19:20|86.81|86.77|86.79|86.76|86.81|86.77|86.79|86.76|1253
1656422370000|2022-06-28 13:19:30||86.77||86.76||86.77||86.76|0
1656422380000|2022-06-28 13:19:40||86.77||86.77||86.77||86.77|0
1656422390000|2022-06-28 13:19:50|||||||||20422
1656422400000|2022-06-28 13:20:00||86.76||86.77||86.77||86.76|3000
1656422410000|2022-06-28 13:20:10||86.78||86.78||86.78||86.78|0
1656422440000|2022-06-28 13:20:40|86.82|86.79|86.86|86.83|86.87|86.83|86.82|86.79|3199
1656422450000|2022-06-28 13:20:50|86.85||86.85||86.87||86.85||11445
1656422460000|2022-06-28 13:21:00|86.87||86.85||86.87||86.85||1228
1656422470000|2022-06-28 13:21:10|86.87|86.84|86.87|86.84|86.88|86.84|86.87|86.83|1004
1656422480000|2022-06-28 13:21:20|86.86|86.83|86.82|86.79|86.86|86.83|86.82|86.77|11925
1656422490000|2022-06-28 13:21:30|86.81|86.77|86.81|86.77|86.82|86.77|86.8|86.77|3805
1656422500000|2022-06-28 13:21:40||86.78||86.77||86.78||86.77|7480
1656422510000|2022-06-28 13:21:50|86.8|86.76|86.75|86.69|86.8|86.77|86.75|86.69|951
1656422520000|2022-06-28 13:22:00|86.76|86.7|86.75|86.71|86.76|86.72|86.74|86.7|0
1656422530000|2022-06-28 13:22:10|86.74|86.69|86.76|86.72|86.77|86.72|86.72|86.68|7193
1656422540000|2022-06-28 13:22:20|86.75|86.73|86.8|86.77|86.81|86.77|86.75|86.73|2706
1656422550000|2022-06-28 13:22:30|86.82|86.78|86.86|86.82|86.89|86.84|86.82|86.78|3401
1656422560000|2022-06-28 13:22:40||86.83||86.82||86.83||86.82|0
1656422570000|2022-06-28 13:22:50||86.83||86.84||86.84||86.82|0
1656422580000|2022-06-28 13:23:00|86.85|86.82|86.86|86.83|86.86|86.84|86.85|86.82|6180
1656422590000|2022-06-28 13:23:10|86.87|86.84|86.93|86.91|86.97|86.92|86.87|86.84|15810
1656422630000|2022-06-28 13:23:50|86.92|86.88|86.87|86.83|86.92|86.88|86.87|86.83|17140
1656422640000|2022-06-28 13:24:00|86.86|86.82|86.85|86.81|86.87|86.82|86.85|86.81|0
1656422650000|2022-06-28 13:24:10|86.83|86.79|86.82|86.79|86.83|86.79|86.82|86.77|2341
1656422660000|2022-06-28 13:24:20|86.81||86.82||86.82||86.81||4311
1656422680000|2022-06-28 13:24:40|86.81||86.81||86.81||86.81||18
1656422690000|2022-06-28 13:24:50|86.82|86.8|86.85|86.81|86.87|86.83|86.82|86.8|9132
1656422700000|2022-06-28 13:25:00||86.82||86.82||86.82||86.81|0
1656422710000|2022-06-28 13:25:10|86.87|86.83|86.86|86.82|86.87|86.85|86.86|86.82|10702
1656422720000|2022-06-28 13:25:20|86.87|86.83|86.87|86.83|86.87|86.83|86.87|86.83|597
1656422730000|2022-06-28 13:25:30||86.84||86.85||86.85||86.82|0
1656422740000|2022-06-28 13:25:40|86.89|86.87|86.9|86.85|86.92|86.88|86.89|86.85|2413
1656422750000|2022-06-28 13:25:50|86.89||86.88||86.9||86.88||0
1656422770000|2022-06-28 13:26:10|||||||||4
1656422780000|2022-06-28 13:26:20|||||||||1800
1656422790000|2022-06-28 13:26:30|86.9|86.86|86.98|86.95|86.98|86.95|86.9|86.86|4577
1656422800000|2022-06-28 13:26:40|87|86.98|86.96|86.92|87.07|87.02|86.95|86.89|30624
1656422810000|2022-06-28 13:26:50|86.97|86.94|87.01|86.96|87.04|86.98|86.97|86.94|0
1656422820000|2022-06-28 13:27:00|87.02|86.98|87.07|87.02|87.08|87.03|87.02|86.98|0
1656422830000|2022-06-28 13:27:10|87.06|87.03|87.11|87.06|87.11|87.06|87.06|87.03|127
1656422840000|2022-06-28 13:27:20|87.12|87.08|87.13|87.09|87.15|87.1|87.12|87.08|0
1656422850000|2022-06-28 13:27:30|87.12|87.06|87.11|87.06|87.12|87.06|87.07|87.02|7475
1656422860000|2022-06-28 13:27:40|87.1|87.05|87.09|87.05|87.1|87.05|87.08|87.05|3462
1656422870000|2022-06-28 13:27:50|87.08|87.02|87.1|87.05|87.1|87.05|87.04|86.98|5524
1656422900000|2022-06-28 13:28:20|87.09|87.04|87.08|87.05|87.09|87.05|87.07|87.02|17399
1656422910000|2022-06-28 13:28:30|87.09|87.02|87.12|87.07|87.13|87.07|87.09|87.02|16675
1656422940000|2022-06-28 13:29:00|||||||||5577
1656422950000|2022-06-28 13:29:10|87.13|87.08|87.17|87.12|87.17|87.12|87.13|87.08|941
1656422960000|2022-06-28 13:29:20|87.16||87.16||87.17||87.16||302
1656422970000|2022-06-28 13:29:30|87.17|87.13|87.2|87.15|87.2|87.17|87.16|87.12|10751
1656422980000|2022-06-28 13:29:40|87.19|87.16|87.2|87.16|87.2|87.18|87.19|87.16|3391
1656422990000|2022-06-28 13:29:50|87.19|87.15|87.22|87.15|87.23|87.17|87.17|87.12|5983
1656423000000|2022-06-28 13:30:00|87.21|87.17|87.24|87.2|87.28|87.24|87.2|87.13|54643
1656423010000|2022-06-28 13:30:10|87.23|87.17|87.3|87.24|87.31|87.25|87.22|87.15|6749
1656423020000|2022-06-28 13:30:20|87.31|87.26|87.35|87.3|87.38|87.32|87.29|87.24|14004
1656423030000|2022-06-28 13:30:30|87.34|87.27|87.29|87.23|87.35|87.27|87.25|87.17|9077
1656423040000|2022-06-28 13:30:40|87.3|87.25|87.38|87.34|87.39|87.34|87.3|87.24|2927
1656423050000|2022-06-28 13:30:50|87.37|87.35|87.4|87.36|87.4|87.37|87.37|87.35|15409
1656423060000|2022-06-28 13:31:00|87.42|87.37|87.58|87.52|87.58|87.52|87.42|87.37|71857
1656423070000|2022-06-28 13:31:10|87.57|87.53|87.58|87.54|87.58|87.54|87.57|87.53|0
1656423080000|2022-06-28 13:31:20|87.59|87.55|87.59|87.56|87.6|87.58|87.59|87.55|9150
1656423090000|2022-06-28 13:31:30|87.58|87.55|87.64|87.6|87.64|87.62|87.56|87.51|95459
1656423100000|2022-06-28 13:31:40|87.62|87.61|87.71|87.66|87.72|87.67|87.62|87.6|22749
1656423110000|2022-06-28 13:31:50|87.73|87.67|87.8|87.77|87.82|87.77|87.73|87.66|75131
1656423120000|2022-06-28 13:32:00|87.82|87.75|87.83|87.8|87.83|87.81|87.77|87.74|12589
1656423130000|2022-06-28 13:32:10|87.82|87.81|87.84|87.81|87.84|87.81|87.81|87.8|13540
1656423140000|2022-06-28 13:32:20|87.86|87.82|87.88|87.86|87.88|87.86|87.86|87.82|9884
1656423150000|2022-06-28 13:32:30|87.89|87.87|87.99|87.93|88|87.95|87.89|87.86|32029
1656423160000|2022-06-28 13:32:40|87.98|87.94|87.99|87.93|87.99|87.95|87.97|87.93|84
1656423170000|2022-06-28 13:32:50|87.98|87.95|87.97|87.94|88|87.96|87.97|87.93|336
1656423180000|2022-06-28 13:33:00|87.99|87.95|87.99|87.94|87.99|87.95|87.99|87.94|0
1656423190000|2022-06-28 13:33:10|87.94|87.93|88.08|88.04|88.1|88.04|87.94|87.93|72337
1656423200000|2022-06-28 13:33:20|88.06|88|87.98|87.94|88.06|88|87.96|87.94|36987
1656423210000|2022-06-28 13:33:30|88|87.95|88.02|87.99|88.02|87.99|88|87.95|3000
1656423220000|2022-06-28 13:33:40|88.01|87.98|87.98|87.93|88.01|87.98|87.94|87.89|15893
1656423230000|2022-06-28 13:33:50|87.97|87.92|87.9|87.87|87.98|87.94|87.9|87.87|86217
1656423240000|2022-06-28 13:34:00|87.92|87.88|87.89|87.86|87.92|87.88|87.89|87.84|5447
1656423250000|2022-06-28 13:34:10|87.87|87.84|87.89|87.83|87.92|87.87|87.84|87.8|28348
1656423260000|2022-06-28 13:34:20|87.87|87.84|87.89|87.82|87.89|87.84|87.85|87.8|0
1656423270000|2022-06-28 13:34:30|87.88|87.83|87.87|87.82|87.88|87.83|87.86|87.82|3230
1656423280000|2022-06-28 13:34:40|87.89|87.83|87.87|87.83|87.89|87.84|87.86|87.83|32260
1656423290000|2022-06-28 13:34:50|87.88|87.84|87.96|87.91|87.96|87.91|87.88|87.84|11
1656423300000|2022-06-28 13:35:00|87.98||87.97||87.98||87.96||1251
1656423310000|2022-06-28 13:35:10|87.96|87.92|87.97|87.91|87.98|87.92|87.96|87.91|0
1656423320000|2022-06-28 13:35:20|87.98|87.92|88.04|87.98|88.05|87.98|87.98|87.92|0
1656423340000|2022-06-28 13:35:40|88.01|87.99|88.14|88.11|88.14|88.11|88.01|87.99|61912
1656423350000|2022-06-28 13:35:50|88.13|88.1|88.06|88.04|88.13|88.1|88.06|88.01|23716
1656423360000|2022-06-28 13:36:00|88.1|88.05|88.16|88.11|88.18|88.14|88.1|88.05|24116
1656423370000|2022-06-28 13:36:10|88.15|88.1|88.1|88.06|88.15|88.1|88.07|88.02|8206
1656423380000|2022-06-28 13:36:20|88.11|88.07|88.11|88.06|88.14|88.08|88.09|88.06|11964
1656423390000|2022-06-28 13:36:30|88.1|88.07|88.09|88.06|88.13|88.07|88.09|88.06|1844
1656423400000|2022-06-28 13:36:40|88.08|88.03|88.09|88.03|88.09|88.04|88.05|88.01|5665
1656423410000|2022-06-28 13:36:50|88.1|88.05|88.04|88.01|88.12|88.06|88.01|87.99|62104
1656423420000|2022-06-28 13:37:00|88.06|88.02|88.06|88.02|88.06|88.02|88.04|88.02|3950
1656423430000|2022-06-28 13:37:10|88.04|88.03|88.16|88.12|88.16|88.12|88.04|88.03|11576
1656423440000|2022-06-28 13:37:20|88.18|88.11|88.15|88.12|88.18|88.12|88.14|88.11|0
1656423450000|2022-06-28 13:37:30|88.17|88.13|88.18|88.14|88.23|88.17|88.16|88.13|2471
1656423460000|2022-06-28 13:37:40|88.17|88.13|88.05|88|88.17|88.13|88.03|88|21427
1656423470000|2022-06-28 13:37:50|88.03|88.01|88.13|88.06|88.13|88.09|88.03|88|6316
1656423480000|2022-06-28 13:38:00|88.15|88.08|88.18|88.14|88.18|88.14|88.13|88.08|7619
1656423490000|2022-06-28 13:38:10|88.21|88.15|88.25|88.21|88.26|88.23|88.17|88.14|44671
1656423500000|2022-06-28 13:38:20|88.26|88.2|88.12|88.06|88.26|88.2|88.1|88.06|11074
1656423510000|2022-06-28 13:38:30|88.13|88.08|88.16|88.1|88.16|88.1|88.13|88.08|20
1656423520000|2022-06-28 13:38:40|88.14|88.09|88.15|88.1|88.16|88.1|88.12|88.06|0
1656423530000|2022-06-28 13:38:50|88.18|88.11|88.19|88.14|88.19|88.14|88.18|88.1|3579
1656423540000|2022-06-28 13:39:00|88.21|88.15|88.22|88.16|88.24|88.17|88.18|88.14|10103
1656423550000|2022-06-28 13:39:10|88.2|88.15|88.24|88.18|88.24|88.18|88.18|88.15|9910
1656423560000|2022-06-28 13:39:20|88.25|88.19|88.24|88.2|88.26|88.22|88.24|88.19|386
1656423570000|2022-06-28 13:39:30|88.23|88.18|88.22|88.17|88.23|88.18|88.22|88.16|4061
1656423580000|2022-06-28 13:39:40|88.23|88.18|88.23|88.19|88.23|88.19|88.21|88.17|0
1656423590000|2022-06-28 13:39:50|88.25|88.2|88.25|88.2|88.26|88.24|88.25|88.19|18242
1656423600000|2022-06-28 13:40:00|88.22|88.21|88.32|88.27|88.32|88.27|88.22|88.21|9562
1656423610000|2022-06-28 13:40:10|88.33|88.28|88.35|88.31|88.36|88.31|88.33|88.27|84161
1656423620000|2022-06-28 13:40:20|88.34|88.3|88.29|88.24|88.35|88.3|88.26|88.21|8168
1656423630000|2022-06-28 13:40:30|88.25|88.25|88.31|88.25|88.31|88.26|88.25|88.24|3226
1656423640000|2022-06-28 13:40:40|88.3|88.24|88.3|88.26|88.31|88.27|88.29|88.24|19511
1656423650000|2022-06-28 13:40:50|88.29||88.3||88.3||88.29||5000
1656423660000|2022-06-28 13:41:00|88.33|88.27|88.37|88.32|88.42|88.36|88.32|88.27|34953
1656423670000|2022-06-28 13:41:10|88.36|88.31|88.45|88.4|88.46|88.41|88.32|88.31|57145
1656423680000|2022-06-28 13:41:20|88.41|88.41|88.43|88.39|88.44|88.41|88.41|88.39|10039
1656423690000|2022-06-28 13:41:30|88.45|88.4|88.43|88.4|88.47|88.42|88.42|88.39|1004
1656423700000|2022-06-28 13:41:40|88.44||88.46||88.46||88.42||30287
1656423710000|2022-06-28 13:41:50|88.45|88.41|88.47|88.43|88.47|88.43|88.45|88.41|2725
1656423720000|2022-06-28 13:42:00|88.49|88.44|88.45|88.42|88.5|88.48|88.44|88.42|35828
1656423730000|2022-06-28 13:42:10|88.46|88.43|88.54|88.49|88.55|88.51|88.46|88.43|11656
1656423740000|2022-06-28 13:42:20|88.56|88.5|88.56|88.53|88.56|88.53|88.55|88.5|3008
1656423750000|2022-06-28 13:42:30|88.52|88.52|88.51|88.47|88.52|88.52|88.5|88.47|27747
1656423760000|2022-06-28 13:42:40|88.5|88.45|88.45|88.39|88.5|88.45|88.44|88.38|743
1656423770000|2022-06-28 13:42:50|88.43|88.41|88.39|88.32|88.46|88.41|88.39|88.31|3092
1656423780000|2022-06-28 13:43:00|88.38|88.31|88.37|88.32|88.38|88.32|88.37|88.29|5000
1656423790000|2022-06-28 13:43:10|88.39|88.33|88.43|88.35|88.44|88.37|88.37|88.33|4174
1656423800000|2022-06-28 13:43:20|88.42|88.36|88.42|88.37|88.42|88.37|88.38|88.35|50
1656423810000|2022-06-28 13:43:30|88.41|88.36|88.41|88.36|88.41|88.4|88.39|88.35|200
1656423820000|2022-06-28 13:43:40|88.42|88.37|88.46|88.4|88.46|88.42|88.42|88.37|15572
1656423830000|2022-06-28 13:43:50|88.45||88.45||88.46||88.43||0
1656423840000|2022-06-28 13:44:00|88.43||88.43||88.46||88.42||2500
1656423850000|2022-06-28 13:44:10|88.44||88.46||88.46||88.44||0
1656423860000|2022-06-28 13:44:20|88.44||88.44||88.44||88.44||0
1656423870000|2022-06-28 13:44:30|88.46|88.41|88.51|88.45|88.51|88.46|88.42|88.4|9111
1656423890000|2022-06-28 13:44:50|88.52|88.46|88.61|88.55|88.61|88.55|88.52|88.46|12858
1656423900000|2022-06-28 13:45:00|88.6|88.53|88.68|88.62|88.7|88.65|88.59|88.53|28866
1656423910000|2022-06-28 13:45:10|88.69|88.63|88.66|88.62|88.69|88.65|88.63|88.58|8785
1656423920000|2022-06-28 13:45:20|88.65|88.58|88.68|88.62|88.68|88.62|88.6|88.55|15251
1656423930000|2022-06-28 13:45:30|88.67|88.63|88.69|88.65|88.7|88.65|88.66|88.61|2883
1656423940000|2022-06-28 13:45:40|88.7|88.64|88.76|88.71|88.77|88.72|88.7|88.64|16451
1656423950000|2022-06-28 13:45:50|88.78|88.72|88.84|88.79|88.85|88.79|88.78|88.72|8856
1656423960000|2022-06-28 13:46:00|88.82|88.78|88.83|88.79|88.86|88.8|88.81|88.78|2815
1656423970000|2022-06-28 13:46:10|88.82|88.78|88.77|88.72|88.82|88.78|88.77|88.72|4536
1656423980000|2022-06-28 13:46:20|88.78|88.73|88.76|88.73|88.8|88.74|88.74|88.72|11000
1656423990000|2022-06-28 13:46:30|88.79|88.76|88.75|88.72|88.79|88.76|88.75|88.72|8221
1656424000000|2022-06-28 13:46:40|88.74||88.75||88.75||88.74||350
1656424010000|2022-06-28 13:46:50|88.74|88.71|88.66|88.59|88.74|88.71|88.65|88.59|20788
1656424020000|2022-06-28 13:47:00|88.69|88.62|88.68|88.62|88.73|88.68|88.66|88.61|3000
1656424030000|2022-06-28 13:47:10|88.65|88.61|88.64|88.6|88.67|88.61|88.64|88.58|610
1656424040000|2022-06-28 13:47:20|88.66|88.61|88.64|88.6|88.66|88.61|88.64|88.59|3950
1656424050000|2022-06-28 13:47:30|88.63|88.59|88.62|88.58|88.63|88.59|88.58|88.54|79469
1656424060000|2022-06-28 13:47:40|88.63|88.59|88.72|88.66|88.72|88.66|88.63|88.59|8671
1656424070000|2022-06-28 13:47:50|88.69|88.65|88.73|88.68|88.73|88.68|88.68|88.65|3626
1656424080000|2022-06-28 13:48:00|88.74|88.69|88.75|88.71|88.77|88.71|88.74|88.69|692
1656424090000|2022-06-28 13:48:10|||||||||6263
1656424100000|2022-06-28 13:48:20|88.77|88.72|88.79|88.74|88.8|88.75|88.76|88.72|1838
1656424110000|2022-06-28 13:48:30|88.78|88.75|88.78|88.74|88.78|88.75|88.78|88.74|11
1656424130000|2022-06-28 13:48:50|88.76||88.76||88.76||88.76||7698
1656424140000|2022-06-28 13:49:00|88.75|88.73|88.73|88.69|88.75|88.73|88.71|88.68|14285
1656424150000|2022-06-28 13:49:10|88.72||88.73||88.73||88.72||0
1656424160000|2022-06-28 13:49:20|88.72|88.7|88.74|88.72|88.74|88.72|88.72|88.68|16401
1656424170000|2022-06-28 13:49:30|88.78|88.73|88.78|88.74|88.78|88.74|88.77|88.73|1141
1656424180000|2022-06-28 13:49:40|88.79|88.75|88.78|88.74|88.79|88.77|88.75|88.74|20000
1656424190000|2022-06-28 13:49:50|88.79|88.75|88.87|88.82|88.88|88.82|88.79|88.75|28669
1656424200000|2022-06-28 13:50:00|88.88|88.83|88.9|88.86|88.94|88.89|88.88|88.83|26445
1656424210000|2022-06-28 13:50:10|88.88|88.85|88.9|88.85|88.9|88.85|88.86|88.82|12154
1656424220000|2022-06-28 13:50:20|88.88|88.84|88.86|88.82|88.88|88.84|88.85|88.82|5361
1656424230000|2022-06-28 13:50:30|88.88|88.83|88.88|88.85|88.88|88.85|88.88|88.83|0
1656424240000|2022-06-28 13:50:40|||||||||297
1656424250000|2022-06-28 13:50:50|88.87|88.84|88.85|88.83|88.87|88.84|88.85|88.83|6025
1656424260000|2022-06-28 13:51:00|88.84|88.81|88.85|88.81|88.85|88.81|88.83|88.81|9729
1656424270000|2022-06-28 13:51:10|88.83|88.8|88.83|88.79|88.83|88.8|88.79|88.75|10169
1656424280000|2022-06-28 13:51:20|88.85|88.8|88.92|88.87|88.92|88.87|88.85|88.8|10551
1656424290000|2022-06-28 13:51:30|88.93|88.88|88.99|88.96|89|88.96|88.93|88.88|482
1656424300000|2022-06-28 13:51:40|89|88.97|89|88.96|89|88.97|88.99|88.96|112209
1656424310000|2022-06-28 13:51:50|88.99||89||89||88.99||521
1656424320000|2022-06-28 13:52:00|89.03|88.97|89.1|89.04|89.1|89.04|89.02|88.97|76110
1656424330000|2022-06-28 13:52:10|89.11|89.05|89.02|89|89.11|89.06|89.02|88.99|31757
1656424340000|2022-06-28 13:52:20|89.05|89.01|89.05|89|89.06|89.01|89.04|89|2104
1656424350000|2022-06-28 13:52:30|89.06|89.01|89.07|89.01|89.07|89.01|89.06|89.01|0
1656424360000|2022-06-28 13:52:40|89.08|89.02|89.11|89.06|89.12|89.08|89.07|89.02|16921
1656424370000|2022-06-28 13:52:50|||||||||1684
1656424380000|2022-06-28 13:53:00|89.1|89.05|89.04|88.99|89.1|89.05|89|88.96|5025
1656424390000|2022-06-28 13:53:10|89.03|88.98|89.02|88.97|89.03|88.99|89.01|88.97|24822
1656424400000|2022-06-28 13:53:20|89|88.94|88.94|88.89|89.01|88.94|88.92|88.87|2375
1656424410000|2022-06-28 13:53:30|88.96|88.9|88.92|88.87|88.96|88.9|88.91|88.86|2100
1656424420000|2022-06-28 13:53:40|88.93|88.89|88.91|88.87|88.94|88.89|88.89|88.86|1
1656424430000|2022-06-28 13:53:50|88.92|88.88|88.93|88.87|88.93|88.88|88.92|88.87|37229
1656424440000|2022-06-28 13:54:00|88.92|88.86|88.93|88.87|88.93|88.87|88.9|88.86|11707
1656424450000|2022-06-28 13:54:10|88.9|88.86|88.89|88.86|88.92|88.86|88.89|88.86|504
1656424460000|2022-06-28 13:54:20|88.88|88.85|88.9|88.86|88.9|88.86|88.84|88.79|7186
1656424470000|2022-06-28 13:54:30|88.89||88.9||88.9||88.89||1222
1656424480000|2022-06-28 13:54:40|88.91|88.87|88.9|88.86|88.92|88.88|88.89|88.86|20
1656424490000|2022-06-28 13:54:50|||||||||10146
1656424500000|2022-06-28 13:55:00|88.89|88.84|88.96|88.9|88.96|88.9|88.87|88.81|14647
1656424510000|2022-06-28 13:55:10|88.98|88.92|88.93|88.88|88.99|88.93|88.92|88.87|4709
1656424520000|2022-06-28 13:55:20|88.91|88.86|88.81|88.77|88.91|88.86|88.78|88.74|20396
1656424530000|2022-06-28 13:55:30|88.82|88.78|88.82|88.77|88.84|88.8|88.78|88.75|12731
1656424540000|2022-06-28 13:55:40|88.81|88.78|88.89|88.83|88.9|88.86|88.81|88.78|2358
1656424550000|2022-06-28 13:55:50|88.88|88.84|88.86|88.82|88.88|88.84|88.85|88.81|85
1656424560000|2022-06-28 13:56:00|88.88|88.83|88.86|88.82|88.93|88.88|88.85|88.8|30014
1656424570000|2022-06-28 13:56:10|88.85|88.81|88.79|88.75|88.86|88.81|88.79|88.75|7310
1656424580000|2022-06-28 13:56:20|88.81|88.76|88.88|88.83|88.91|88.85|88.79|88.75|15282
1656424590000|2022-06-28 13:56:30|88.89|88.84|88.89|88.85|88.89|88.85|88.87|88.84|1936
1656424600000|2022-06-28 13:56:40|88.88|88.84|88.89|88.86|88.92|88.86|88.86|88.84|9305
1656424610000|2022-06-28 13:56:50|88.88|88.85|88.89|88.85|88.89|88.85|88.87|88.85|0
1656424620000|2022-06-28 13:57:00|88.88|88.84|88.84|88.79|88.88|88.84|88.83|88.77|48240
1656424630000|2022-06-28 13:57:10|88.83|88.8|88.8|88.75|88.84|88.8|88.8|88.75|379
1656424640000|2022-06-28 13:57:20|88.81|88.76|88.81|88.75|88.81|88.77|88.78|88.75|0
1656424650000|2022-06-28 13:57:30|88.78|88.74|88.79|88.74|88.8|88.74|88.75|88.74|5715
1656424660000|2022-06-28 13:57:40|88.8|88.75|88.8|88.75|88.8|88.76|88.79|88.74|26059
1656424670000|2022-06-28 13:57:50|88.79|88.74|88.79|88.75|88.79|88.75|88.79|88.74|679
1656424680000|2022-06-28 13:58:00|88.74|88.76|88.78|88.73|88.79|88.76|88.74|88.71|50655
1656424690000|2022-06-28 13:58:10|88.76|88.74|88.8|88.76|88.8|88.76|88.76|88.74|4696
1656424700000|2022-06-28 13:58:20|88.82|88.78|88.78|88.72|88.85|88.8|88.78|88.72|54977
1656424730000|2022-06-28 13:58:50|88.75|88.71|88.68|88.62|88.75|88.71|88.67|88.62|56924
1656424740000|2022-06-28 13:59:00|88.67|88.63|88.66|88.61|88.68|88.63|88.65|88.59|2278
1656424750000|2022-06-28 13:59:10|88.65|88.6|88.64|88.58|88.66|88.6|88.61|88.53|1989
1656424760000|2022-06-28 13:59:20|88.62|88.57|88.62|88.56|88.62|88.57|88.6|88.55|9661
1656424770000|2022-06-28 13:59:30|88.6|88.55|88.6|88.54|88.62|88.56|88.59|88.53|0
1656424780000|2022-06-28 13:59:40|88.58|88.53|88.57|88.51|88.6|88.53|88.57|88.51|2260
1656424790000|2022-06-28 13:59:50|88.54|88.5|88.54|88.49|88.57|88.51|88.53|88.47|30806
1656424800000|2022-06-28 14:00:00|88.52|88.47|88.49|88.45|88.52|88.47|88.49|88.45|5265
1656424810000|2022-06-28 14:00:10|88.52|88.46|88.7|88.63|88.7|88.64|88.52|88.46|17034
1656424820000|2022-06-28 14:00:20|88.68|88.62|88.64|88.56|88.68|88.62|88.64|88.56|3388
1656424830000|2022-06-28 14:00:30||88.58||88.56||88.58||88.55|1
1656424840000|2022-06-28 14:00:40|88.63|88.55|88.59|88.54|88.63|88.55|88.55|88.51|50214
1656424850000|2022-06-28 14:00:50|88.61|88.55|88.61|88.55|88.61|88.55|88.59|88.54|30
1656424860000|2022-06-28 14:01:00|88.63|88.56|88.61|88.57|88.64|88.57|88.61|88.55|8268
1656424870000|2022-06-28 14:01:10|88.59|88.56|88.6|88.54|88.61|88.57|88.59|88.53|12353
1656424880000|2022-06-28 14:01:20|88.61|88.55|88.62|88.56|88.64|88.57|88.59|88.54|11066
1656424890000|2022-06-28 14:01:30|88.61|88.57|88.6|88.56|88.61|88.57|88.6|88.56|5364
1656424900000|2022-06-28 14:01:40|88.59|88.54|88.56|88.54|88.59|88.54|88.56|88.54|1706
1656424910000|2022-06-28 14:01:50|88.54|88.52|88.55|88.52|88.56|88.52|88.54|88.51|61
1656424920000|2022-06-28 14:02:00|88.56|88.54|88.42|88.37|88.56|88.54|88.4|88.35|32282
1656424930000|2022-06-28 14:02:10|88.41|88.4|88.51|88.48|88.54|88.49|88.4|88.37|59829
1656424940000|2022-06-28 14:02:20|88.49|88.47|88.42|88.34|88.52|88.51|88.42|88.34|16050
1656424950000|2022-06-28 14:02:30|88.43|88.35|88.34|88.28|88.45|88.39|88.34|88.28|10882
1656424960000|2022-06-28 14:02:40|88.35|88.29|88.32|88.27|88.37|88.32|88.3|88.23|3065
1656424970000|2022-06-28 14:02:50|88.3|88.28|88.31|88.25|88.36|88.32|88.3|88.25|10978
1656424980000|2022-06-28 14:03:00||88.22||88.26||88.27||88.22|892
1656424990000|2022-06-28 14:03:10|88.3|88.25|88.31|88.25|88.31|88.25|88.26|88.21|15516
1656425000000|2022-06-28 14:03:20|88.29|88.26|88.37|88.32|88.38|88.33|88.29|88.26|5977
1656425010000|2022-06-28 14:03:30|88.38|88.33|88.3|88.25|88.38|88.33|88.3|88.25|3064
1656425020000|2022-06-28 14:03:40|88.28|88.24|88.27|88.22|88.3|88.25|88.25|88.21|0
1656425030000|2022-06-28 14:03:50|88.28|88.23|88.31|88.27|88.32|88.28|88.26|88.21|37991
1656425040000|2022-06-28 14:04:00|88.3|88.26|88.3|88.26|88.33|88.28|88.25|88.23|112955
1656425050000|2022-06-28 14:04:10|88.27|88.25|88.25|88.2|88.3|88.27|88.24|88.2|63362
1656425060000|2022-06-28 14:04:20|88.26|88.21|88.25|88.22|88.29|88.24|88.25|88.2|5850
1656425070000|2022-06-28 14:04:30|88.24|88.2|88.21|88.16|88.25|88.2|88.16|88.15|34380
1656425080000|2022-06-28 14:04:40|88.2|88.15|88.21|88.15|88.21|88.15|88.13|88.12|25300
1656425090000|2022-06-28 14:04:50|88.15|88.16|88.19|88.14|88.19|88.16|88.14|88.13|34514
1656425100000|2022-06-28 14:05:00|88.18|88.15|88.18|88.15|88.18|88.15|88.17|88.14|3000
1656425110000|2022-06-28 14:05:10|88.21|88.16|88.21|88.18|88.21|88.18|88.21|88.16|1464
1656425120000|2022-06-28 14:05:20|88.2|88.16|88.16|88.1|88.2|88.17|88.14|88.1|13362
1656425130000|2022-06-28 14:05:30|88.15|88.11|88.15|88.1|88.18|88.12|88.13|88.1|29027
1656425140000|2022-06-28 14:05:40|88.14|88.08|88.12|88.07|88.14|88.08|88.07|88.02|4519
1656425150000|2022-06-28 14:05:50|88.14|88.08|88.14|88.12|88.14|88.12|88.12|88.08|5803
1656425160000|2022-06-28 14:06:00|88.13|88.1|88.14|88.1|88.14|88.1|88.13|88.1|3004
1656425170000|2022-06-28 14:06:10|88.18|88.11|88.14|88.08|88.27|88.2|88.12|88.08|60140
1656425180000|2022-06-28 14:06:20|88.11|88.07|88.11|88.05|88.11|88.07|88.11|88.05|0
1656425190000|2022-06-28 14:06:30|88.14|88.07|88.09|88.03|88.14|88.07|88.07|88.02|1022
1656425200000|2022-06-28 14:06:40|88.07|88.02|88.09|88.03|88.12|88.07|88.05|88.02|8936
1656425210000|2022-06-28 14:06:50|88.07|88.02|88.04|87.98|88.07|88.02|88.03|87.98|12002
1656425220000|2022-06-28 14:07:00|88.03|87.97|88.02|87.98|88.04|87.99|88.01|87.93|0
1656425230000|2022-06-28 14:07:10|88.01|87.95|88.03|87.97|88.05|87.99|87.96|87.92|4813
1656425240000|2022-06-28 14:07:20|88.02|87.95|87.98|87.94|88.03|87.96|87.98|87.94|1047
1656425250000|2022-06-28 14:07:30|87.96|87.92|87.94|87.9|87.99|87.92|87.94|87.9|6468
1656425260000|2022-06-28 14:07:40|87.93|87.88|87.94|87.86|87.96|87.88|87.91|87.83|1994
1656425270000|2022-06-28 14:07:50|87.96|87.87|88.03|87.99|88.03|87.99|87.95|87.87|56795
1656425280000|2022-06-28 14:08:00|88.04|88|88.14|88.09|88.14|88.1|88.04|88|6767
1656425290000|2022-06-28 14:08:10|88.15|88.1|88.22|88.15|88.23|88.17|88.15|88.1|5344
1656425300000|2022-06-28 14:08:20|88.21|88.14|88.13|88.06|88.21|88.14|88.11|88.05|32007
1656425310000|2022-06-28 14:08:30|88.12|88.07|88.06|88|88.12|88.07|88.06|88|5082
1656425320000|2022-06-28 14:08:40|||||||||2035
1656425330000|2022-06-28 14:08:50|88.08|88.03|88.09|88.05|88.1|88.06|88.07|88.01|3365
1656425340000|2022-06-28 14:09:00|88.08|88.03|88.12|88.06|88.12|88.06|88.05|88.03|2576
1656425350000|2022-06-28 14:09:10|88.15|88.1|88.22|88.17|88.24|88.19|88.14|88.1|47936
1656425360000|2022-06-28 14:09:20|88.21|88.18|88.24|88.19|88.25|88.2|88.2|88.16|9269
1656425370000|2022-06-28 14:09:30|88.23|88.18|88.17|88.14|88.23|88.18|88.17|88.14|34182
1656425380000|2022-06-28 14:09:40|88.16|88.12|88.17|88.13|88.18|88.14|88.14|88.06|24382
1656425390000|2022-06-28 14:09:50|88.13|88.12|88.18|88.14|88.18|88.14|88.12|88.05|68082
1656425400000|2022-06-28 14:10:00|88.17|88.13|88.15|88.09|88.17|88.13|88.12|88.09|46659
1656425410000|2022-06-28 14:10:10|88.13|88.13|88.15|88.1|88.15|88.13|88.13|88.09|1731
1656425420000|2022-06-28 14:10:20|88.14|88.11|88.15|88.1|88.15|88.11|88.12|88.09|2946
1656425430000|2022-06-28 14:10:30|88.14|88.11|88.13|88.09|88.17|88.11|88.13|88.09|0
1656425440000|2022-06-28 14:10:40|88.15|88.1|88.14|88.09|88.15|88.12|88.14|88.09|569
1656425450000|2022-06-28 14:10:50|88.15|88.1|88.11|88.07|88.15|88.12|88.09|88.05|15860
1656425460000|2022-06-28 14:11:00|88.12|88.08|88.14|88.09|88.17|88.11|88.12|88.08|3141
1656425470000|2022-06-28 14:11:10|88.13|88.08|88.11|88.04|88.14|88.09|88.08|88.03|21
1656425480000|2022-06-28 14:11:20|88.09|88.03|88.07|88.02|88.09|88.03|88.07|88.02|1169
1656425490000|2022-06-28 14:11:30|88.09|88.03|88.07|88.03|88.09|88.04|88.06|88.03|8487
1656425500000|2022-06-28 14:11:40|88.09|88.04|88.1|88.06|88.1|88.06|88.09|88.04|25
1656425510000|2022-06-28 14:11:50|88.08|88.05|88.11|88.08|88.11|88.08|88.08|88.04|4664
1656425520000|2022-06-28 14:12:00|88.14|88.09|88.2|88.16|88.2|88.16|88.14|88.09|2233
1656425530000|2022-06-28 14:12:10|88.19|88.14|88.22|88.17|88.22|88.17|88.17|88.12|2796
1656425540000|2022-06-28 14:12:20|88.2|88.15|88.24|88.2|88.24|88.2|88.18|88.15|4607
1656425550000|2022-06-28 14:12:30|88.26|88.19|88.26|88.21|88.26|88.22|88.23|88.18|3010
1656425560000|2022-06-28 14:12:40|88.27|88.22|88.27|88.24|88.31|88.27|88.27|88.22|3273
1656425570000|2022-06-28 14:12:50|88.26||88.29||88.29||88.25||10755
1656425580000|2022-06-28 14:13:00|88.28|88.22|88.22|88.17|88.28|88.23|88.19|88.17|13487
1656425590000|2022-06-28 14:13:10|88.24|88.18|88.26|88.22|88.26|88.22|88.23|88.18|1151
1656425600000|2022-06-28 14:13:20|88.24|88.19|88.22|88.17|88.24|88.19|88.21|88.17|9829
1656425610000|2022-06-28 14:13:30|88.21|88.18|88.23|88.2|88.26|88.22|88.2|88.18|23968
1656425620000|2022-06-28 14:13:40|88.24|88.21|88.22|88.18|88.24|88.21|88.19|88.17|13074
1656425630000|2022-06-28 14:13:50|88.21||88.21||88.23||88.21||56
1656425640000|2022-06-28 14:14:00|88.2|88.17|88.13|88.08|88.21|88.17|88.12|88.08|17141
1656425650000|2022-06-28 14:14:10|88.15|88.09|88.12|88.08|88.15|88.1|88.11|88.08|614
1656425660000|2022-06-28 14:14:20|88.14|88.09|88.12|88.08|88.14|88.09|88.11|88.08|0
1656425670000|2022-06-28 14:14:30|88.11||88.12||88.12||88.11||9900
1656425680000|2022-06-28 14:14:40|88.13|88.09|88.12|88.08|88.14|88.1|88.12|88.08|16997
1656425690000|2022-06-28 14:14:50|88.11||88.1||88.11||88.1||0
1656425700000|2022-06-28 14:15:00|88.09|88.07|88.08|88.05|88.09|88.07|88.08|88.05|2731
1656425710000|2022-06-28 14:15:10|88.09|88.03|88.04|88.02|88.1|88.07|88.04|88.02|17268
1656425720000|2022-06-28 14:15:20|88.03|88|87.99|87.95|88.03|88|87.99|87.94|20640
1656425730000|2022-06-28 14:15:30|87.98|87.94|87.97|87.94|88.01|87.96|87.96|87.92|17442
1656425740000|2022-06-28 14:15:40|88.01|87.96|88.05|88.01|88.05|88.01|87.98|87.94|48911
1656425750000|2022-06-28 14:15:50|88.04|88.02|88.09|88.05|88.09|88.05|88.04|88.01|9919
1656425760000|2022-06-28 14:16:00|88.07|88.04|88.01|87.98|88.07|88.04|88.01|87.98|24167
1656425770000|2022-06-28 14:16:10|88|87.95|87.98|87.95|88|87.95|87.98|87.93|2333
1656425780000|2022-06-28 14:16:20|87.96|87.92|87.96|87.92|87.96|87.92|87.94|87.91|61252
1656425790000|2022-06-28 14:16:30|87.95|87.91|87.9|87.88|87.96|87.91|87.9|87.88|35574
1656425800000|2022-06-28 14:16:40|87.89|87.85|87.86|87.82|87.89|87.85|87.86|87.81|7600
1656425810000|2022-06-28 14:16:50|87.87|87.83|87.89|87.85|87.9|87.85|87.87|87.83|0
1656425820000|2022-06-28 14:17:00|||||||||23420
1656425830000|2022-06-28 14:17:10|87.9|87.86|87.9|87.87|87.9|87.87|87.86|87.82|23612
1656425840000|2022-06-28 14:17:20|87.89|87.86|87.89|87.86|87.89|87.87|87.89|87.86|7036
1656425850000|2022-06-28 14:17:30|87.88|87.84|87.9|87.86|87.9|87.86|87.87|87.83|1858
1656425860000|2022-06-28 14:17:40|87.89|87.87|87.98|87.92|87.99|87.92|87.89|87.87|9264
1656425870000|2022-06-28 14:17:50|87.97|87.91|87.98|87.93|87.98|87.93|87.96|87.91|0
1656425880000|2022-06-28 14:18:00|87.99|87.95|88.02|87.97|88.02|87.98|87.98|87.94|7027
1656425890000|2022-06-28 14:18:10|88.01|87.96|88|87.94|88.01|87.96|87.97|87.92|4934
1656425900000|2022-06-28 14:18:20|87.99|87.93|87.96|87.92|87.99|87.93|87.96|87.91|0
1656425910000|2022-06-28 14:18:30|87.95|87.91|87.94|87.89|87.96|87.91|87.92|87.87|5335
1656425920000|2022-06-28 14:18:40|87.92|87.87|87.92|87.87|87.92|87.87|87.9|87.85|1859
1656425930000|2022-06-28 14:18:50|||||||||18438
1656425940000|2022-06-28 14:19:00|87.93|87.88|87.93|87.87|87.94|87.89|87.91|87.87|0
1656425950000|2022-06-28 14:19:10|87.94|87.88|87.94|87.89|87.95|87.89|87.94|87.88|0
1656425960000|2022-06-28 14:19:20|87.95|87.9|87.98|87.93|87.98|87.95|87.94|87.9|1560
1656425970000|2022-06-28 14:19:30|87.97|87.92|87.93|87.88|87.97|87.92|87.91|87.87|1375
1656425980000|2022-06-28 14:19:40|87.94|87.89|87.92|87.87|87.95|87.9|87.91|87.87|2000
1656425990000|2022-06-28 14:19:50|87.89|87.84|87.87|87.84|87.89|87.84|87.87|87.82|2946
1656426000000|2022-06-28 14:20:00|87.86|87.82|87.85|87.79|87.86|87.82|87.83|87.79|953
1656426010000|2022-06-28 14:20:10|87.87|87.81|87.87|87.82|87.88|87.83|87.85|87.79|1064
1656426020000|2022-06-28 14:20:20||87.81||87.82||87.82||87.81|9
1656426030000|2022-06-28 14:20:30|87.85|87.81|87.91|87.87|87.94|87.89|87.85|87.81|3552
1656426040000|2022-06-28 14:20:40|87.9|87.86|87.93|87.86|87.93|87.87|87.89|87.86|5019
1656426050000|2022-06-28 14:20:50|87.92|87.83|87.87|87.83|87.92|87.83|87.86|87.83|860
1656426060000|2022-06-28 14:21:00|87.86|87.84|87.79|87.74|87.88|87.84|87.79|87.73|6263
1656426070000|2022-06-28 14:21:10|87.78|87.73|87.78|87.71|87.78|87.74|87.75|87.69|320
1656426080000|2022-06-28 14:21:20|87.8|87.75|87.78|87.74|87.8|87.76|87.78|87.73|3
1656426090000|2022-06-28 14:21:30|87.77|87.71|87.75|87.7|87.77|87.71|87.74|87.69|0
1656426100000|2022-06-28 14:21:40|||||||||36322
1656426110000|2022-06-28 14:21:50|87.74|87.69|87.74|87.68|87.74|87.69|87.67|87.6|18738
1656426120000|2022-06-28 14:22:00|87.7|87.7|87.73|87.66|87.74|87.7|87.7|87.65|5192
1656426130000|2022-06-28 14:22:10|87.72|87.67|87.67|87.62|87.72|87.67|87.66|87.62|285
1656426140000|2022-06-28 14:22:20|87.66|87.61|87.64|87.58|87.66|87.61|87.61|87.53|14375
1656426150000|2022-06-28 14:22:30|87.62|87.59|87.66|87.6|87.66|87.6|87.62|87.58|0
1656426160000|2022-06-28 14:22:40|87.62|87.59|87.55|87.51|87.62|87.6|87.53|87.47|57378
1656426170000|2022-06-28 14:22:50|87.54|87.49|87.5|87.45|87.54|87.49|87.49|87.43|6550
1656426180000|2022-06-28 14:23:00|87.48|87.41|87.52|87.46|87.55|87.5|87.48|87.41|32133
1656426190000|2022-06-28 14:23:10|87.54|87.45|87.54|87.45|87.54|87.5|87.46|87.45|31460
1656426200000|2022-06-28 14:23:20|87.45|87.44|87.54|87.5|87.54|87.5|87.45|87.41|42444
1656426210000|2022-06-28 14:23:30|87.55|87.52|87.55|87.51|87.55|87.52|87.52|87.5|16538
1656426220000|2022-06-28 14:23:40|87.54||87.54||87.55||87.54||0
1656426230000|2022-06-28 14:23:50|87.53||87.54||87.54||87.53||300
1656426240000|2022-06-28 14:24:00|87.53|87.5|87.51|87.45|87.53|87.5|87.47|87.4|11054
1656426250000|2022-06-28 14:24:10|87.52|87.47|87.58|87.53|87.58|87.53|87.52|87.47|5408
1656426260000|2022-06-28 14:24:20|87.57|87.52|87.6|87.57|87.6|87.57|87.56|87.52|0
1656426270000|2022-06-28 14:24:30|87.59|87.56|87.6|87.56|87.6|87.56|87.55|87.52|7712
1656426280000|2022-06-28 14:24:40|87.62|87.57|87.7|87.64|87.71|87.64|87.62|87.57|14975
1656426290000|2022-06-28 14:24:50|87.71|87.66|87.71|87.67|87.74|87.69|87.7|87.64|862
1656426300000|2022-06-28 14:25:00|87.7|87.66|87.74|87.67|87.75|87.7|87.69|87.66|519
1656426310000|2022-06-28 14:25:10|87.73|87.66|87.74|87.68|87.74|87.68|87.7|87.66|0
1656426320000|2022-06-28 14:25:20|87.75|87.7|87.75|87.71|87.78|87.73|87.75|87.7|7460
1656426330000|2022-06-28 14:25:30|87.76||87.75||87.77||87.75||16
1656426340000|2022-06-28 14:25:40|87.76|87.72|87.84|87.78|87.86|87.78|87.76|87.71|1239
1656426350000|2022-06-28 14:25:50|87.82|87.76|87.8|87.75|87.82|87.76|87.78|87.75|0
1656426360000|2022-06-28 14:26:00|87.76|87.76|87.84|87.78|87.84|87.78|87.76|87.76|11549
1656426370000|2022-06-28 14:26:10|87.79|87.79|87.84|87.78|87.84|87.79|87.79|87.78|710
1656426380000|2022-06-28 14:26:20|87.83|87.74|87.77|87.72|87.83|87.74|87.74|87.71|8183
1656426390000|2022-06-28 14:26:30|87.79|87.74|87.79|87.73|87.79|87.74|87.77|87.72|0
1656426400000|2022-06-28 14:26:40|87.77|87.72|87.8|87.75|87.8|87.77|87.77|87.72|3000
1656426410000|2022-06-28 14:26:50|87.78||87.8||87.8||87.78||0
1656426420000|2022-06-28 14:27:00|87.78|87.72|87.78|87.73|87.79|87.74|87.75|87.71|2170
1656426430000|2022-06-28 14:27:10|87.79|87.74|87.78|87.72|87.79|87.75|87.78|87.72|5709
1656426440000|2022-06-28 14:27:20|87.79|87.73|87.78|87.74|87.8|87.74|87.78|87.73|5
1656426450000|2022-06-28 14:27:30|87.81|87.75|87.8|87.75|87.85|87.8|87.8|87.75|1479
1656426460000|2022-06-28 14:27:40|87.79|87.77|87.82|87.76|87.82|87.77|87.79|87.75|5300
1656426470000|2022-06-28 14:27:50|87.83|87.78|87.81|87.76|87.84|87.78|87.78|87.76|0
1656426480000|2022-06-28 14:28:00|87.8|87.77|87.81|87.79|87.81|87.79|87.79|87.77|0
1656426490000|2022-06-28 14:28:10|87.82|87.77|87.82|87.77|87.82|87.77|87.82|87.77|0
1656426500000|2022-06-28 14:28:20|87.83|87.78|87.85|87.81|87.87|87.81|87.83|87.78|1092
1656426510000|2022-06-28 14:28:30|87.84|87.8|87.82|87.8|87.85|87.8|87.82|87.8|1242
1656426530000|2022-06-28 14:28:50|||||||||300
1656426540000|2022-06-28 14:29:00|87.81|87.79|87.89|87.83|87.9|87.84|87.79|87.73|53525
1656426550000|2022-06-28 14:29:10|87.85|87.84|87.89|87.84|87.89|87.84|87.85|87.84|4633
1656426560000|2022-06-28 14:29:20|87.88|87.85|87.93|87.89|87.95|87.89|87.88|87.85|3120
1656426570000|2022-06-28 14:29:30|87.94|87.87|87.85|87.81|87.94|87.89|87.85|87.81|20273
1656426590000|2022-06-28 14:29:50|87.84|87.8|87.79|87.76|87.84|87.8|87.79|87.76|2
1656426600000|2022-06-28 14:30:00|87.78|87.74|87.82|87.76|87.82|87.76|87.77|87.74|6688
1656426610000|2022-06-28 14:30:10|87.83|87.78|87.78|87.75|87.84|87.79|87.76|87.75|3691
1656426620000|2022-06-28 14:30:20|87.75|87.72|87.74|87.71|87.76|87.72|87.72|87.71|4189
1656426630000|2022-06-28 14:30:30|87.73|87.72|87.68|87.64|87.73|87.72|87.68|87.63|3630
1656426640000|2022-06-28 14:30:40|87.7|87.65|87.62|87.56|87.7|87.65|87.6|87.52|7046
1656426650000|2022-06-28 14:30:50|87.61|87.57|87.61|87.58|87.61|87.59|87.59|87.57|7641
1656426660000|2022-06-28 14:31:00|87.6|87.56|87.62|87.55|87.62|87.57|87.59|87.55|632
1656426670000|2022-06-28 14:31:10|87.6|87.53|87.59|87.52|87.6|87.54|87.57|87.52|0
1656426680000|2022-06-28 14:31:20|87.58|87.53|87.58|87.53|87.58|87.53|87.57|87.53|0
1656426690000|2022-06-28 14:31:30|87.57|87.56|87.67|87.61|87.67|87.61|87.57|87.53|11029
1656426700000|2022-06-28 14:31:40|87.63|87.62|87.67|87.62|87.67|87.63|87.63|87.62|2193
1656426710000|2022-06-28 14:31:50|87.66|87.61|87.64|87.6|87.66|87.62|87.63|87.6|5380
1656426720000|2022-06-28 14:32:00|87.63|87.57|87.6|87.57|87.63|87.57|87.59|87.57|5173
1656426730000|2022-06-28 14:32:10|87.59|87.54|87.56|87.48|87.59|87.54|87.56|87.47|1080
1656426740000|2022-06-28 14:32:20|87.54||87.54||87.54||87.54||0
1656426750000|2022-06-28 14:32:30|87.56|87.5|87.56|87.49|87.56|87.5|87.53|87.48|5000
1656426760000|2022-06-28 14:32:40|87.53|87.5|87.56|87.49|87.56|87.5|87.53|87.49|0
1656426770000|2022-06-28 14:32:50|87.55|87.51|87.57|87.53|87.57|87.54|87.52|87.49|0
1656426780000|2022-06-28 14:33:00|87.59|87.54|87.66|87.58|87.66|87.58|87.57|87.54|850
1656426790000|2022-06-28 14:33:10|87.65||87.64||87.65||87.63||0
1656426800000|2022-06-28 14:33:20|87.63|87.56|87.62|87.56|87.64|87.56|87.61|87.56|15
1656426810000|2022-06-28 14:33:30|87.6|87.55|87.61|87.56|87.61|87.56|87.58|87.54|3
1656426820000|2022-06-28 14:33:40|87.6|87.57|87.69|87.65|87.69|87.65|87.6|87.55|3861
1656426830000|2022-06-28 14:33:50|87.7|87.66|87.7|87.66|87.72|87.67|87.69|87.65|304
1656426840000|2022-06-28 14:34:00||87.67||87.66||87.67||87.66|0
1656426850000|2022-06-28 14:34:10|87.69||87.69||87.7||87.69||0
1656426860000|2022-06-28 14:34:20|87.68|87.64|87.68|87.64|87.68|87.64|87.66|87.64|1577
1656426870000|2022-06-28 14:34:30|87.67|87.61|87.63|87.55|87.67|87.61|87.63|87.55|10822
1656426880000|2022-06-28 14:34:40||87.58||87.58||87.58||87.58|12672
1656426890000|2022-06-28 14:34:50|87.62|87.55|87.57|87.52|87.62|87.55|87.57|87.52|3266
1656426900000|2022-06-28 14:35:00|87.56|87.5|87.55|87.49|87.57|87.53|87.53|87.47|0
1656426910000|2022-06-28 14:35:10||87.5||87.49||87.5||87.49|0
1656426920000|2022-06-28 14:35:20|87.52||87.54||87.55||87.51||2300
1656426930000|2022-06-28 14:35:30|87.52|87.5|87.57|87.53|87.57|87.55|87.52|87.5|3371
1656426940000|2022-06-28 14:35:40|87.58|87.54|87.62|87.57|87.63|87.57|87.56|87.53|5043
1656426950000|2022-06-28 14:35:50|87.63|87.58|87.65|87.6|87.65|87.6|87.62|87.58|900
1656426960000|2022-06-28 14:36:00|87.66|87.61|87.67|87.62|87.7|87.64|87.66|87.61|0
1656426970000|2022-06-28 14:36:10|87.68|87.63|87.65|87.61|87.75|87.73|87.63|87.61|26390
1656426980000|2022-06-28 14:36:20|87.64||87.63||87.65||87.63||94
1656426990000|2022-06-28 14:36:30|||||||||4715
1656427000000|2022-06-28 14:36:40|87.62|87.6|87.58|87.54|87.62|87.6|87.58|87.53|6994
1656427010000|2022-06-28 14:36:50|87.6|87.55|87.57|87.54|87.6|87.55|87.57|87.54|0
1656427020000|2022-06-28 14:37:00|87.55|87.55|87.6|87.56|87.6|87.56|87.55|87.54|1281
1656427030000|2022-06-28 14:37:10|87.58|87.55|87.6|87.56|87.6|87.56|87.58|87.54|0
1656427040000|2022-06-28 14:37:20|87.59|87.55|87.59|87.57|87.6|87.58|87.59|87.55|0
1656427050000|2022-06-28 14:37:30|87.6||87.6||87.6||87.59||2
1656427060000|2022-06-28 14:37:40|87.58|87.55|87.6|87.55|87.6|87.55|87.57|87.55|544
1656427070000|2022-06-28 14:37:50|87.58|87.56|87.59|87.55|87.6|87.56|87.58|87.55|3004
1656427080000|2022-06-28 14:38:00|87.58|87.56|87.59|87.55|87.59|87.56|87.58|87.55|2235
1656427090000|2022-06-28 14:38:10|87.62|87.56|87.65|87.6|87.65|87.6|87.61|87.56|684
1656427100000|2022-06-28 14:38:20|87.64|87.62|87.65|87.6|87.67|87.62|87.61|87.6|31511
1656427110000|2022-06-28 14:38:30|87.66|87.61|87.64|87.61|87.66|87.61|87.64|87.61|0
1656427130000|2022-06-28 14:38:50|||||||||1500
1656427140000|2022-06-28 14:39:00|87.63|87.6|87.6|87.57|87.63|87.6|87.59|87.55|13771
1656427150000|2022-06-28 14:39:10|87.59|87.56|87.57|87.5|87.59|87.56|87.55|87.5|3707
1656427160000|2022-06-28 14:39:20|87.56|87.52|87.55|87.53|87.56|87.53|87.54|87.52|438
1656427170000|2022-06-28 14:39:30|87.56|87.54|87.59|87.54|87.59|87.55|87.56|87.54|0
1656427180000|2022-06-28 14:39:40|87.58|87.55|87.64|87.6|87.64|87.6|87.58|87.55|3147
1656427190000|2022-06-28 14:39:50|87.63|87.59|87.63|87.6|87.66|87.63|87.6|87.58|800
1656427200000|2022-06-28 14:40:00|87.66|87.59|87.65|87.61|87.66|87.62|87.65|87.59|47
1656427210000|2022-06-28 14:40:10|87.66|87.63|87.67|87.63|87.68|87.63|87.66|87.63|0
1656427220000|2022-06-28 14:40:20|87.68|87.64|87.69|87.65|87.69|87.65|87.67|87.64|2455
1656427230000|2022-06-28 14:40:30|87.67|87.64|87.65|87.64|87.68|87.64|87.65|87.64|0
1656427240000|2022-06-28 14:40:40|87.68|87.65|87.69|87.68|87.73|87.68|87.68|87.64|256
1656427250000|2022-06-28 14:40:50|87.7|87.69|87.71|87.68|87.75|87.7|87.7|87.68|212
1656427260000|2022-06-28 14:41:00|87.7|87.67|87.72|87.68|87.72|87.68|87.69|87.67|27001
1656427270000|2022-06-28 14:41:10|87.71|87.67|87.71|87.68|87.74|87.7|87.67|87.66|15318
1656427280000|2022-06-28 14:41:20|87.7|87.69|87.68|87.64|87.7|87.69|87.68|87.64|1081
1656427290000|2022-06-28 14:41:30|87.69|87.65|87.77|87.72|87.77|87.72|87.67|87.65|13101
1656427300000|2022-06-28 14:41:40|87.76|87.71|87.7|87.66|87.76|87.71|87.7|87.66|3709
1656427310000|2022-06-28 14:41:50|87.69|87.63|87.67|87.63|87.7|87.63|87.67|87.63|1049
1656427320000|2022-06-28 14:42:00|87.66|87.62|87.65|87.62|87.66|87.63|87.64|87.6|0
1656427330000|2022-06-28 14:42:10|87.67|87.63|87.64|87.6|87.68|87.65|87.64|87.6|9131
1656427340000|2022-06-28 14:42:20|87.63|87.59|87.59|87.55|87.63|87.59|87.59|87.55|0
1656427350000|2022-06-28 14:42:30|87.6|87.56|87.57|87.53|87.6|87.56|87.57|87.53|17
1656427360000|2022-06-28 14:42:40|87.56||87.56||87.56||87.56||0
1656427370000|2022-06-28 14:42:50|87.57|87.54|87.62|87.6|87.62|87.6|87.57|87.54|313
1656427380000|2022-06-28 14:43:00|87.64|87.61|87.63|87.6|87.64|87.61|87.61|87.59|8178
1656427390000|2022-06-28 14:43:10|87.62|87.59|87.58|87.56|87.63|87.61|87.58|87.56|16281
1656427400000|2022-06-28 14:43:20|87.57|87.55|87.53|87.51|87.58|87.55|87.5|87.48|64535
1656427410000|2022-06-28 14:43:30|87.54|87.52|87.55|87.52|87.55|87.53|87.54|87.51|11439
1656427420000|2022-06-28 14:43:40|87.56|87.53|87.64|87.59|87.64|87.61|87.56|87.53|13591
1656427430000|2022-06-28 14:43:50|87.63|87.58|87.61|87.58|87.64|87.61|87.6|87.56|44492
1656427440000|2022-06-28 14:44:00|87.62|87.59|87.63|87.6|87.63|87.61|87.6|87.58|3055
1656427450000|2022-06-28 14:44:10|87.62|87.59|87.63|87.6|87.63|87.6|87.6|87.58|5586
1656427460000|2022-06-28 14:44:20|87.62|87.59|87.62|87.58|87.63|87.59|87.61|87.58|6
1656427470000|2022-06-28 14:44:30|87.61|87.56|87.6|87.55|87.61|87.56|87.58|87.54|1003
1656427480000|2022-06-28 14:44:40|87.61|87.56|87.6|87.57|87.61|87.58|87.6|87.56|11300
1656427490000|2022-06-28 14:44:50|87.61|87.58|87.6|87.57|87.61|87.58|87.6|87.57|2582
1656427500000|2022-06-28 14:45:00||87.58||87.58||87.58||87.58|0
1656427510000|2022-06-28 14:45:10|87.59|87.57|87.59|87.55|87.59|87.57|87.56|87.53|6155
1656427520000|2022-06-28 14:45:20|87.6|87.56|87.52|87.48|87.6|87.56|87.52|87.48|14338
1656427550000|2022-06-28 14:45:50|87.51|87.45|87.49|87.47|87.51|87.47|87.48|87.44|4795
1656427560000|2022-06-28 14:46:00|87.48|87.43|87.51|87.46|87.51|87.46|87.44|87.39|8297
1656427570000|2022-06-28 14:46:10|87.49|87.45|87.48|87.44|87.49|87.45|87.47|87.44|1
1656427580000|2022-06-28 14:46:20|87.47|87.42|87.45|87.4|87.47|87.42|87.45|87.4|603
1656427590000|2022-06-28 14:46:30|87.44|87.39|87.41|87.36|87.45|87.41|87.41|87.36|536
1656427600000|2022-06-28 14:46:40|87.4|87.35|87.38|87.34|87.4|87.35|87.37|87.34|22
1656427610000|2022-06-28 14:46:50|87.37|87.31|87.31|87.28|87.38|87.31|87.31|87.25|1993
1656427620000|2022-06-28 14:47:00|87.29|87.25|87.27|87.22|87.29|87.25|87.27|87.21|7513
1656427630000|2022-06-28 14:47:10|87.29|87.25|87.29|87.22|87.29|87.25|87.28|87.22|0
1656427640000|2022-06-28 14:47:20|87.27|87.23|87.26|87.21|87.29|87.23|87.25|87.19|125
1656427650000|2022-06-28 14:47:30|87.27|87.24|87.23|87.18|87.27|87.24|87.23|87.18|47
1656427660000|2022-06-28 14:47:40|87.21|87.15|87.21|87.17|87.21|87.18|87.21|87.15|0
1656427670000|2022-06-28 14:47:50|87.2|87.15|87.17|87.14|87.21|87.15|87.15|87.14|4883
1656427680000|2022-06-28 14:48:00|87.2|87.15|87.19|87.15|87.2|87.15|87.18|87.14|3107
1656427690000|2022-06-28 14:48:10|87.23|87.16|87.2|87.18|87.23|87.18|87.2|87.15|1153
1656427700000|2022-06-28 14:48:20||87.19||87.16||87.19||87.16|3371
1656427710000|2022-06-28 14:48:30|87.23|87.17|87.21|87.16|87.23|87.17|87.21|87.16|321
1656427720000|2022-06-28 14:48:40|87.2||87.2||87.2||87.2||0
1656427730000|2022-06-28 14:48:50|87.22|87.17|87.27|87.22|87.27|87.22|87.2|87.16|3506
1656427740000|2022-06-28 14:49:00|87.28|87.24|87.28|87.24|87.28|87.26|87.28|87.22|8218
1656427750000|2022-06-28 14:49:10|87.27|87.22|87.28|87.24|87.28|87.25|87.27|87.22|0
1656427760000|2022-06-28 14:49:20|87.27|87.25|87.27|87.26|87.31|87.29|87.27|87.24|3399
1656427770000|2022-06-28 14:49:30|87.29|87.24|87.28|87.24|87.31|87.27|87.27|87.24|2465
1656427780000|2022-06-28 14:49:40|87.29|87.22|87.26|87.22|87.29|87.22|87.26|87.22|906
1656427790000|2022-06-28 14:49:50|87.27|87.23|87.28|87.26|87.28|87.26|87.27|87.23|8445
1656427800000|2022-06-28 14:50:00|87.29|87.27|87.31|87.27|87.31|87.28|87.29|87.27|11826
1656427810000|2022-06-28 14:50:10|87.3|87.26|87.29|87.26|87.31|87.26|87.26|87.25|5211
1656427820000|2022-06-28 14:50:20|87.3||87.3||87.31||87.3||683
1656427830000|2022-06-28 14:50:30|87.31|87.27|87.31|87.27|87.31|87.27|87.3|87.27|0
1656427840000|2022-06-28 14:50:40|87.3|87.28|87.3|87.28|87.3|87.29|87.3|87.27|0
1656427850000|2022-06-28 14:50:50|87.29|87.27|87.27|87.24|87.3|87.28|87.26|87.24|3742
1656427860000|2022-06-28 14:51:00|87.26|87.22|87.29|87.25|87.29|87.25|87.26|87.22|7262
1656427870000|2022-06-28 14:51:10|87.31|87.27|87.31|87.27|87.31|87.27|87.29|87.25|345
1656427880000|2022-06-28 14:51:20|87.3|87.25|87.3|87.25|87.31|87.26|87.29|87.25|534
1656427890000|2022-06-28 14:51:30|87.29|87.26|87.29|87.25|87.29|87.26|87.29|87.25|6250
1656427900000|2022-06-28 14:51:40|87.3|87.26|87.3|87.25|87.3|87.26|87.29|87.25|0
1656427910000|2022-06-28 14:51:50|87.29|87.26|87.3|87.26|87.31|87.28|87.29|87.25|0
1656427920000|2022-06-28 14:52:00|87.29|87.25|87.3|87.25|87.31|87.27|87.29|87.25|5099
1656427930000|2022-06-28 14:52:10|87.29||87.28||87.3||87.27||5
1656427940000|2022-06-28 14:52:20|87.27|87.24|87.29|87.25|87.3|87.25|87.26|87.24|1185
1656427950000|2022-06-28 14:52:30|87.3|87.27|87.35|87.3|87.35|87.3|87.3|87.25|22079
1656427960000|2022-06-28 14:52:40|87.36|87.32|87.37|87.32|87.37|87.32|87.33|87.32|441
1656427970000|2022-06-28 14:52:50|87.36|87.3|87.35|87.3|87.36|87.3|87.35|87.3|0
1656427980000|2022-06-28 14:53:00|87.34|87.31|87.34|87.31|87.34|87.31|87.32|87.31|0
1656427990000|2022-06-28 14:53:10|87.36|87.33|87.39|87.33|87.39|87.33|87.36|87.33|25327
1656428000000|2022-06-28 14:53:20|87.38|87.32|87.36|87.32|87.38|87.33|87.35|87.31|0
1656428010000|2022-06-28 14:53:30|87.37|87.34|87.32|87.27|87.39|87.34|87.32|87.27|6428
1656428020000|2022-06-28 14:53:40|87.31|87.25|87.29|87.25|87.31|87.25|87.28|87.25|2899
1656428030000|2022-06-28 14:53:50|87.28|87.26|87.28|87.26|87.28|87.26|87.27|87.25|3014
1656428040000|2022-06-28 14:54:00|87.29|87.25|87.29|87.25|87.29|87.25|87.28|87.24|2960
1656428050000|2022-06-28 14:54:10|87.28|87.24|87.29|87.24|87.29|87.25|87.28|87.24|508
1656428060000|2022-06-28 14:54:20|87.27|87.25|87.29|87.24|87.29|87.25|87.27|87.24|229
1656428070000|2022-06-28 14:54:30|87.28||87.29||87.29||87.28||0
1656428080000|2022-06-28 14:54:40||87.25||87.25||87.25||87.25|0
1656428090000|2022-06-28 14:54:50|87.28|87.24|87.28|87.24|87.28|87.24|87.28|87.24|1
1656428100000|2022-06-28 14:55:00|87.27|87.25|87.34|87.3|87.35|87.31|87.27|87.25|26144
1656428110000|2022-06-28 14:55:10|87.33|87.29|87.32|87.27|87.33|87.29|87.3|87.26|5371
1656428120000|2022-06-28 14:55:20|87.33|87.29|87.33|87.29|87.33|87.29|87.31|87.27|2465
1656428130000|2022-06-28 14:55:30|87.31|87.3|87.33|87.3|87.33|87.31|87.31|87.3|513
1656428140000|2022-06-28 14:55:40|87.35|87.31|87.35|87.31|87.36|87.32|87.33|87.3|4115
1656428150000|2022-06-28 14:55:50|87.34||87.33||87.35||87.33||0
1656428160000|2022-06-28 14:56:00|87.36|87.32|87.37|87.34|87.38|87.35|87.35|87.31|4583
1656428170000|2022-06-28 14:56:10|87.4|87.35|87.31|87.27|87.4|87.37|87.31|87.27|7259
1656428180000|2022-06-28 14:56:20|87.32|87.28|87.36|87.31|87.37|87.33|87.31|87.28|10885
1656428190000|2022-06-28 14:56:30|87.35|87.32|87.39|87.34|87.39|87.34|87.34|87.32|1207
1656428200000|2022-06-28 14:56:40|87.4|87.36|87.38|87.34|87.4|87.36|87.36|87.33|397
1656428210000|2022-06-28 14:56:50|87.39|87.35|87.37|87.33|87.42|87.37|87.36|87.33|5685
1656428220000|2022-06-28 14:57:00|87.39|87.34|87.57|87.54|87.6|87.56|87.39|87.34|153011
1656428230000|2022-06-28 14:57:10|87.56|87.53|87.59|87.56|87.59|87.57|87.55|87.53|12484
1656428240000|2022-06-28 14:57:20|||||||||92
1656428250000|2022-06-28 14:57:30|87.58|87.55|87.61|87.58|87.61|87.58|87.58|87.55|1878
1656428260000|2022-06-28 14:57:40|87.6|87.57|87.62|87.58|87.62|87.59|87.59|87.57|8337
1656428270000|2022-06-28 14:57:50|87.61|87.57|87.62|87.58|87.62|87.58|87.59|87.56|14401
1656428280000|2022-06-28 14:58:00|87.64|87.59|87.63|87.61|87.65|87.62|87.62|87.59|9474
1656428290000|2022-06-28 14:58:10|87.62|87.6|87.62|87.59|87.62|87.6|87.61|87.59|8930
1656428300000|2022-06-28 14:58:20|87.61|87.58|87.61|87.58|87.61|87.58|87.59|87.55|6709
1656428320000|2022-06-28 14:58:40|87.6|87.59|87.6|87.57|87.6|87.59|87.6|87.57|315
1656428330000|2022-06-28 14:58:50|87.59|87.55|87.57|87.55|87.59|87.55|87.57|87.55|3542
1656428340000|2022-06-28 14:59:00|87.59||87.59||87.59||87.59||0
1656428350000|2022-06-28 14:59:10|87.6|87.56|87.63|87.6|87.66|87.61|87.6|87.56|17423
1656428360000|2022-06-28 14:59:20|87.62|87.58|87.64|87.61|87.64|87.61|87.62|87.58|17113
1656428370000|2022-06-28 14:59:30|87.63|87.62|87.64|87.6|87.64|87.63|87.63|87.58|26554
1656428380000|2022-06-28 14:59:40|87.63|87.59|87.64|87.61|87.64|87.61|87.63|87.59|917
1656428390000|2022-06-28 14:59:50|87.63|87.62|87.64|87.61|87.64|87.62|87.61|87.58|16502
1656428400000|2022-06-28 15:00:00|87.63|87.6|87.63|87.6|87.64|87.61|87.62|87.58|17925
1656428410000|2022-06-28 15:00:10|87.64|87.61|87.66|87.61|87.69|87.65|87.64|87.61|28727
1656428420000|2022-06-28 15:00:20|87.65|87.62|87.64|87.61|87.66|87.62|87.64|87.61|0
1656428430000|2022-06-28 15:00:30|87.63|87.58|87.64|87.59|87.64|87.6|87.61|87.58|965
1656428440000|2022-06-28 15:00:40||87.6||87.6||87.6||87.59|0
1656428460000|2022-06-28 15:01:00|87.67|87.61|87.66|87.62|87.67|87.64|87.65|87.6|1124
1656428470000|2022-06-28 15:01:10|87.64|87.63|87.69|87.65|87.69|87.65|87.64|87.63|983
1656428480000|2022-06-28 15:01:20|87.68|87.63|87.57|87.53|87.68|87.63|87.57|87.53|5248
1656428490000|2022-06-28 15:01:30|87.56|87.52|87.53|87.49|87.57|87.55|87.52|87.49|6257
1656428500000|2022-06-28 15:01:40|87.55|87.48|87.54|87.45|87.57|87.52|87.54|87.45|3023
1656428510000|2022-06-28 15:01:50|87.57|87.49|87.53|87.49|87.57|87.52|87.53|87.45|1952
1656428520000|2022-06-28 15:02:00|87.51|87.47|87.47|87.41|87.53|87.48|87.47|87.41|2592
1656428540000|2022-06-28 15:02:20|87.46|87.42|87.47|87.44|87.47|87.44|87.44|87.42|4599
1656428550000|2022-06-28 15:02:30|87.45|87.43|87.47|87.43|87.47|87.44|87.45|87.43|2217
1656428570000|2022-06-28 15:02:50|87.46|87.42|87.45|87.42|87.47|87.44|87.45|87.42|9022
1656428580000|2022-06-28 15:03:00|87.44|87.41|87.45|87.41|87.45|87.42|87.42|87.38|16306
1656428590000|2022-06-28 15:03:10|87.42||87.44||87.45||87.42||3520
1656428600000|2022-06-28 15:03:20|87.45|87.42|87.47|87.45|87.47|87.45|87.45|87.41|7093
1656428610000|2022-06-28 15:03:30|87.48|87.44|87.49|87.46|87.49|87.47|87.48|87.44|3384
1656428620000|2022-06-28 15:03:40|87.48||87.48||87.48||87.48||3
1656428630000|2022-06-28 15:03:50|87.49|87.47|87.44|87.41|87.51|87.48|87.42|87.39|72380
1656428640000|2022-06-28 15:04:00|87.46|87.42|87.46|87.43|87.48|87.44|87.44|87.42|28208
1656428650000|2022-06-28 15:04:10|87.45|87.41|87.45|87.41|87.46|87.42|87.44|87.41|7741
1656428660000|2022-06-28 15:04:20|87.46|87.42|87.49|87.46|87.51|87.47|87.46|87.41|31927
1656428670000|2022-06-28 15:04:30|87.5|87.48|87.5|87.46|87.51|87.49|87.47|87.46|8619
1656428680000|2022-06-28 15:04:40|87.49|87.45|87.46|87.43|87.49|87.45|87.44|87.43|9231
1656428690000|2022-06-28 15:04:50|87.44|87.41|87.44|87.41|87.44|87.41|87.44|87.41|8482
1656428700000|2022-06-28 15:05:00|87.46|87.42|87.46|87.41|87.46|87.42|87.44|87.41|0
1656428710000|2022-06-28 15:05:10|87.45|87.43|87.42|87.38|87.46|87.43|87.4|87.36|9523
1656428720000|2022-06-28 15:05:20|87.4|87.37|87.42|87.39|87.42|87.39|87.4|87.37|200
1656428730000|2022-06-28 15:05:30||87.4||87.39||87.4||87.39|3684
1656428740000|2022-06-28 15:05:40|87.41|87.41|87.43|87.4|87.43|87.41|87.41|87.39|4817
1656428760000|2022-06-28 15:06:00|87.41|87.39|87.43|87.39|87.43|87.39|87.41|87.38|2429
1656428780000|2022-06-28 15:06:20|87.41|87.38|87.39|87.36|87.41|87.38|87.38|87.34|4416
1656428790000|2022-06-28 15:06:30|||||||||100
1656428800000|2022-06-28 15:06:40|87.4|87.37|87.42|87.4|87.42|87.4|87.39|87.36|34075
1656428810000|2022-06-28 15:06:50|87.44|87.41|87.43|87.4|87.44|87.42|87.42|87.4|1745
1656428820000|2022-06-28 15:07:00|87.42|87.41|87.45|87.4|87.47|87.44|87.42|87.4|12849
1656428830000|2022-06-28 15:07:10|87.46|87.41|87.44|87.4|87.46|87.41|87.44|87.4|5000
1656428840000|2022-06-28 15:07:20||87.41||87.41||87.42||87.41|22
1656428850000|2022-06-28 15:07:30|87.46|87.44|87.48|87.45|87.5|87.47|87.46|87.41|13109
1656428860000|2022-06-28 15:07:40|87.46|87.44|87.41|87.38|87.46|87.44|87.4|87.38|16085
1656428870000|2022-06-28 15:07:50|87.42|87.39|87.43|87.4|87.45|87.42|87.42|87.39|7440
1656428880000|2022-06-28 15:08:00|87.42||87.43||87.43||87.42||0
1656428890000|2022-06-28 15:08:10||87.41||87.41||87.41||87.41|185
1656428900000|2022-06-28 15:08:20|87.44|87.42|87.44|87.43|87.46|87.43|87.44|87.42|2103
1656428910000|2022-06-28 15:08:30|87.43|87.41|87.42|87.4|87.44|87.42|87.42|87.4|601
1656428920000|2022-06-28 15:08:40|87.43|87.41|87.43|87.4|87.43|87.41|87.43|87.4|2065
1656428930000|2022-06-28 15:08:50|87.42||87.43||87.43||87.42||0
1656428940000|2022-06-28 15:09:00|87.42|87.39|87.38|87.34|87.42|87.39|87.35|87.33|17227
1656428950000|2022-06-28 15:09:10|87.4|87.35|87.29|87.26|87.4|87.37|87.29|87.24|35371
1656428960000|2022-06-28 15:09:20|87.28|87.24|87.25|87.24|87.28|87.24|87.25|87.24|4871
1656428970000|2022-06-28 15:09:30|87.24|87.21|87.25|87.21|87.25|87.22|87.21|87.2|8484
1656428980000|2022-06-28 15:09:40||87.22||87.23||87.23||87.22|0
1656428990000|2022-06-28 15:09:50|87.26|87.24|87.25|87.23|87.26|87.24|87.25|87.21|1094
1656429000000|2022-06-28 15:10:00|87.26|87.21|87.24|87.21|87.26|87.21|87.24|87.21|1535
1656429010000|2022-06-28 15:10:10|87.23|87.22|87.2|87.18|87.26|87.22|87.2|87.15|9592
1656429020000|2022-06-28 15:10:20|87.23|87.19|87.23|87.18|87.23|87.19|87.21|87.18|11446
1656429030000|2022-06-28 15:10:30||87.19||87.18||87.19||87.18|8645
1656429040000|2022-06-28 15:10:40|87.22|87.19|87.23|87.19|87.25|87.2|87.2|87.19|8084
1656429050000|2022-06-28 15:10:50|87.22||87.2||87.22||87.2||0
1656429060000|2022-06-28 15:11:00|87.22|87.2|87.23|87.21|87.23|87.21|87.22|87.2|9612
1656429070000|2022-06-28 15:11:10|87.22|87.19|87.23|87.19|87.23|87.19|87.21|87.19|2935
1656429080000|2022-06-28 15:11:20|87.22|87.2|87.23|87.2|87.23|87.21|87.22|87.19|0
1656429090000|2022-06-28 15:11:30||87.21||87.21||87.22||87.2|0
1656429100000|2022-06-28 15:11:40|87.25||87.23||87.25||87.23||1300
1656429110000|2022-06-28 15:11:50|87.22|87.2|87.23|87.2|87.23|87.2|87.22|87.2|1798
1656429120000|2022-06-28 15:12:00|87.22|87.19|87.19|87.18|87.23|87.21|87.19|87.18|6434
1656429130000|2022-06-28 15:12:10|87.18|87.15|87.18|87.13|87.19|87.17|87.18|87.13|6691
1656429140000|2022-06-28 15:12:20||87.11||87.11||87.14||87.11|0
1656429150000|2022-06-28 15:12:30||87.12||87.14||87.14||87.12|0
1656429170000|2022-06-28 15:12:50|||||||||2269
1656429180000|2022-06-28 15:13:00|||||||||4152
1656429200000|2022-06-28 15:13:20|87.19|87.15|87.19|87.15|87.19|87.17|87.15|87.14|18085
1656429210000|2022-06-28 15:13:30|87.18|87.14|87.13|87.11|87.18|87.14|87.13|87.11|3434
1656429220000|2022-06-28 15:13:40|87.12|87.12|87.12|87.09|87.13|87.12|87.11|87.09|15643
1656429230000|2022-06-28 15:13:50|87.11|87.1|87.13|87.11|87.14|87.11|87.1|87.1|7813
1656429240000|2022-06-28 15:14:00|87.14|87.12|87.17|87.14|87.2|87.16|87.13|87.11|7517
1656429250000|2022-06-28 15:14:10|87.18|87.13|87.18|87.14|87.18|87.14|87.17|87.13|0
1656429260000|2022-06-28 15:14:20|87.2|87.15|87.2|87.16|87.2|87.16|87.19|87.15|583
1656429270000|2022-06-28 15:14:30|87.19|87.15|87.19|87.16|87.2|87.16|87.19|87.15|0
1656429280000|2022-06-28 15:14:40|87.18|87.15|87.18|87.15|87.18|87.15|87.17|87.15|64
1656429290000|2022-06-28 15:14:50|87.17|87.13|87.17|87.14|87.18|87.14|87.16|87.13|1614
1656429300000|2022-06-28 15:15:00|87.19|87.14|87.2|87.14|87.2|87.14|87.16|87.11|7283
1656429310000|2022-06-28 15:15:10|87.18|87.12|87.16|87.12|87.19|87.15|87.15|87.11|2756
1656429320000|2022-06-28 15:15:20|87.17|87.13|87.15|87.11|87.17|87.13|87.15|87.11|8864
1656429330000|2022-06-28 15:15:30|87.13|87.09|87.1|87.06|87.17|87.12|87.1|87.06|7583
1656429340000|2022-06-28 15:15:40|87.12|87.08|87.09|87.06|87.12|87.08|87.07|87.04|2134
1656429350000|2022-06-28 15:15:50|87.06|87.02|87.03|86.97|87.09|87.04|87.03|86.97|3918
1656429360000|2022-06-28 15:16:00|87.05|86.99|87.06|87.01|87.08|87.01|87.03|86.97|0
1656429370000|2022-06-28 15:16:10|87.04|86.97|87|86.96|87.04|86.97|86.96|86.91|8152
1656429380000|2022-06-28 15:16:20|87.02|86.97|87.02|86.97|87.02|86.97|87|86.95|1403
1656429390000|2022-06-28 15:16:30|87.06|87.01|87.05|87.01|87.06|87.01|87.03|86.99|2408
1656429400000|2022-06-28 15:16:40|87.03|86.98|87.03|86.99|87.05|87|87.01|86.98|5593
1656429410000|2022-06-28 15:16:50|87.04|86.97|87.01|86.96|87.04|86.98|86.99|86.95|14854
1656429420000|2022-06-28 15:17:00|86.98|86.94|86.98|86.95|87|86.96|86.98|86.94|0
1656429430000|2022-06-28 15:17:10||86.92||86.92||86.92||86.92|3791
1656429440000|2022-06-28 15:17:20|87|86.94|86.98|86.92|87|86.94|86.98|86.92|0
1656429450000|2022-06-28 15:17:30|87|86.94|86.98|86.93|87|86.94|86.98|86.92|2536
1656429460000|2022-06-28 15:17:40|87|86.95|86.96|86.92|87|86.95|86.96|86.92|840
1656429470000|2022-06-28 15:17:50|86.98|86.94|86.92|86.88|86.98|86.94|86.92|86.88|3005
1656429480000|2022-06-28 15:18:00|86.94|86.87|86.93|86.88|86.95|86.91|86.92|86.87|7580
1656429490000|2022-06-28 15:18:10|86.92||86.92||86.92||86.92||0
1656429500000|2022-06-28 15:18:20|86.94|86.9|86.99|86.94|87.02|86.96|86.94|86.9|778
1656429510000|2022-06-28 15:18:30|87.02|86.96|87.02|86.96|87.02|86.96|87|86.94|0
1656429520000|2022-06-28 15:18:40|87|86.94|86.99|86.94|87.02|86.97|86.99|86.94|0
1656429530000|2022-06-28 15:18:50|87.01|86.96|86.99|86.94|87.01|86.96|86.99|86.94|0
1656429540000|2022-06-28 15:19:00|87|86.96|86.99|86.95|87.01|86.96|86.97|86.92|1225
1656429560000|2022-06-28 15:19:20|86.96|86.94|86.95|86.92|86.97|86.94|86.95|86.92|3935
1656429570000|2022-06-28 15:19:30|86.96|86.93|86.95|86.91|86.97|86.93|86.95|86.91|531
1656429580000|2022-06-28 15:19:40|86.97|86.92|87|86.96|87.02|86.98|86.95|86.9|4329
1656429590000|2022-06-28 15:19:50|87.01|86.98|87.01|86.98|87.01|86.98|86.99|86.96|0
1656429600000|2022-06-28 15:20:00|87.05|86.97|87.01|86.98|87.05|87|87.01|86.97|10000
1656429610000|2022-06-28 15:20:10|87.03|87|87.03|87|87.03|87|87.01|86.98|0
1656429620000|2022-06-28 15:20:20|87.01|86.98|87|86.97|87.03|87|87|86.97|0
1656429650000|2022-06-28 15:20:50|87.01|86.96|86.99|86.94|87.01|86.96|86.99|86.92|2525
1656429660000|2022-06-28 15:21:00|87.01|86.96|86.99|86.94|87.01|86.96|86.99|86.94|0
1656429680000|2022-06-28 15:21:20|87|86.93|86.98|86.93|87|86.94|86.96|86.91|2006
1656429690000|2022-06-28 15:21:30|86.96|86.91|86.96|86.89|86.98|86.91|86.94|86.87|719
1656429710000|2022-06-28 15:21:50|86.94|86.88|86.94|86.88|86.96|86.91|86.94|86.88|0
1656429720000|2022-06-28 15:22:00|86.96|86.9|86.91|86.83|86.96|86.9|86.91|86.83|2
1656429730000|2022-06-28 15:22:10|86.93|86.85|86.87|86.82|86.93|86.86|86.85|86.8|2499
1656429740000|2022-06-28 15:22:20|86.85|86.8|86.86|86.82|86.86|86.82|86.82|86.76|0
1656429750000|2022-06-28 15:22:30|86.83|86.8|86.81|86.78|86.86|86.82|86.81|86.77|0
1656429760000|2022-06-28 15:22:40|86.83|86.8|86.83|86.8|86.83|86.8|86.83|86.8|0
1656429770000|2022-06-28 15:22:50|86.82|86.79|86.81|86.75|86.82|86.79|86.8|86.75|5282
1656429780000|2022-06-28 15:23:00|86.79|86.72|86.78|86.72|86.79|86.72|86.78|86.72|0
1656429790000|2022-06-28 15:23:10|86.8|86.73|86.78|86.73|86.8|86.75|86.78|86.73|0
1656429800000|2022-06-28 15:23:20|86.8|86.75|86.82|86.76|86.82|86.76|86.78|86.73|1993
1656429810000|2022-06-28 15:23:30|86.81|86.73|86.79|86.75|86.81|86.75|86.77|86.73|177
1656429820000|2022-06-28 15:23:40|86.77|86.73|86.77|86.73|86.77|86.73|86.77|86.73|0
1656429830000|2022-06-28 15:23:50|86.79|86.74|86.79|86.73|86.79|86.74|86.77|86.71|0
1656429840000|2022-06-28 15:24:00|86.77|86.74|86.77|86.72|86.8|86.74|86.77|86.7|2575
1656429850000|2022-06-28 15:24:10|86.79|86.74|86.77|86.73|86.79|86.75|86.76|86.72|1613
1656429860000|2022-06-28 15:24:20|86.79|86.74|86.75|86.67|86.79|86.74|86.73|86.65|1802
1656429870000|2022-06-28 15:24:30|86.73|86.66|86.73|86.69|86.75|86.69|86.71|86.66|0
1656429880000|2022-06-28 15:24:40|86.71|86.63|86.71|86.64|86.73|86.66|86.7|86.63|1
1656429890000|2022-06-28 15:24:50|86.73|86.66|86.7|86.64|86.73|86.66|86.7|86.64|0
1656429900000|2022-06-28 15:25:00|86.71|86.66|86.72|86.68|86.75|86.7|86.7|86.64|1798
1656429910000|2022-06-28 15:25:10|86.74|86.7|86.72|86.68|86.74|86.7|86.72|86.68|0
1656429920000|2022-06-28 15:25:20|86.74|86.7|86.74|86.7|86.74|86.7|86.74|86.7|0
1656429930000|2022-06-28 15:25:30|||||||||2260
1656429940000|2022-06-28 15:25:40|86.76|86.72|86.77|86.71|86.79|86.73|86.74|86.7|4616
1656429950000|2022-06-28 15:25:50|86.8|86.73|86.78|86.71|86.81|86.73|86.78|86.71|0
1656429960000|2022-06-28 15:26:00|86.81|86.73|86.78|86.72|86.81|86.76|86.77|86.71|3112
1656429970000|2022-06-28 15:26:10|86.8|86.74|86.79|86.73|86.8|86.74|86.77|86.71|2068
1656429980000|2022-06-28 15:26:20|86.77|86.71|86.79|86.74|86.81|86.74|86.77|86.71|1491
1656429990000|2022-06-28 15:26:30|86.77|86.72|86.77|86.72|86.79|86.74|86.77|86.72|0
1656430000000|2022-06-28 15:26:40|86.79|86.74|86.78|86.73|86.79|86.74|86.76|86.69|1809
1656430010000|2022-06-28 15:26:50|86.76|86.71|86.76|86.71|86.76|86.71|86.76|86.71|0
1656430020000|2022-06-28 15:27:00|86.78|86.74|86.78|86.72|86.8|86.74|86.78|86.72|1138
1656430030000|2022-06-28 15:27:10|86.8|86.75|86.79|86.74|86.8|86.75|86.77|86.72|0
1656430040000|2022-06-28 15:27:20|86.77|86.72|86.77|86.74|86.79|86.74|86.75|86.72|1476
1656430050000|2022-06-28 15:27:30|86.76|86.72|86.75|86.71|86.76|86.72|86.74|86.7|2218
1656430060000|2022-06-28 15:27:40|86.74|86.68|86.73|86.68|86.75|86.7|86.72|86.66|5780
1656430070000|2022-06-28 15:27:50|86.75|86.69|86.75|86.71|86.77|86.73|86.75|86.69|3570
1656430090000|2022-06-28 15:28:10|86.77|86.73|86.77|86.73|86.77|86.73|86.77|86.73|0
1656430110000|2022-06-28 15:28:30|86.78|86.71|86.77|86.73|86.78|86.73|86.75|86.71|1301
1656430120000|2022-06-28 15:28:40|86.75|86.71|86.74|86.71|86.76|86.73|86.74|86.71|0
1656430130000|2022-06-28 15:28:50|86.72|86.69|86.74|86.69|86.76|86.71|86.72|86.67|11183
1656430140000|2022-06-28 15:29:00|86.76|86.71|86.71|86.67|86.76|86.71|86.71|86.64|9977
1656430150000|2022-06-28 15:29:10|86.73|86.69|86.72|86.67|86.74|86.69|86.71|86.67|1728
1656430160000|2022-06-28 15:29:20|86.7|86.69|86.7|86.67|86.72|86.69|86.7|86.67|0
1656430170000|2022-06-28 15:29:30|86.72|86.69|86.77|86.71|86.77|86.71|86.72|86.69|1586
1656430180000|2022-06-28 15:29:40|86.75|86.69|86.77|86.7|86.82|86.75|86.75|86.68|3318
1656430190000|2022-06-28 15:29:50|86.76|86.68|86.74|86.69|86.76|86.7|86.72|86.67|1176
1656486000000|2022-06-29 07:00:00|85.89|85.78|86.02|85.91|86.3|85.97|85.89|85.78|155034
1656486010000|2022-06-29 07:00:10|86.1||86.03||86.1||85.99||3758
1656486020000|2022-06-29 07:00:20|86.15|85.8|85.94|85.79|86.16|85.83|85.94|85.78|530
1656486030000|2022-06-29 07:00:30|85.93|85.78|85.88|85.69|85.93|85.78|85.78|85.65|75159
1656486040000|2022-06-29 07:00:40||85.7||85.72||85.72||85.7|4169
1656486050000|2022-06-29 07:00:50|85.9|85.73|85.87|85.73|85.9|85.75|85.85|85.69|18040
1656486060000|2022-06-29 07:01:00|85.85|85.71|85.88|85.71|85.9|85.71|85.8|85.67|6292
1656486070000|2022-06-29 07:01:10|85.9|85.67|85.88|85.74|86.01|85.85|85.88|85.67|2903
1656486080000|2022-06-29 07:01:20|85.91|85.73|85.87|85.78|85.94|85.84|85.87|85.68|19361
1656486090000|2022-06-29 07:01:30|85.85|85.76|85.87|85.79|85.87|85.79|85.78|85.72|24158
1656486100000|2022-06-29 07:01:40|||||||||17668
1656486110000|2022-06-29 07:01:50|85.93|85.8|85.94|85.81|85.95|85.82|85.93|85.8|0
1656486120000|2022-06-29 07:02:00|85.95|85.82|86.12|85.95|86.2|86.02|85.95|85.81|9251
1656486130000|2022-06-29 07:02:10|86.11|85.96|86.12|85.96|86.12|85.97|86.06|85.95|10703
1656486140000|2022-06-29 07:02:20|86.13|85.95|86.04|85.95|86.13|85.98|86.04|85.95|6263
1656486150000|2022-06-29 07:02:30|86.08|85.96|86.16|86.1|86.16|86.12|86.08|85.95|6315
1656486160000|2022-06-29 07:02:40|86.15|86.11|86.15|86.06|86.16|86.11|86.1|85.97|12761
1656486170000|2022-06-29 07:02:50|86.14|86.02|86.16|86.08|86.16|86.08|86.07|85.95|4622
1656486180000|2022-06-29 07:03:00|86.23|86.03|86.3|86.18|86.3|86.18|86.22|86.03|10779
1656486190000|2022-06-29 07:03:10|86.35|86.16|86.34|86.2|86.42|86.3|86.3|86.14|15255
1656486200000|2022-06-29 07:03:20|86.36|86.23|86.35|86.25|86.4|86.25|86.35|86.21|12
1656486210000|2022-06-29 07:03:30|86.4|86.26|86.49|86.37|86.53|86.38|86.31|86.26|3980
1656486220000|2022-06-29 07:03:40|86.47|86.35|86.3|86.2|86.47|86.35|86.27|86.17|44097
1656486230000|2022-06-29 07:03:50|86.29|86.17|86.29|86.15|86.29|86.17|86.14|85.96|5122
1656486240000|2022-06-29 07:04:00|86.22|86.12|86.3|86.17|86.3|86.17|86.2|86.07|1010
1656486250000|2022-06-29 07:04:10|86.29|86.14|86.26|86.13|86.29|86.16|86.22|86.08|0
1656486260000|2022-06-29 07:04:20||86.12||86.11||86.12||86.11|0
1656486270000|2022-06-29 07:04:30|86.25|86.12|86.26|86.16|86.26|86.16|86.23|86.09|34216
1656486280000|2022-06-29 07:04:40|86.24|86.14|86.37|86.24|86.4|86.29|86.24|86.13|5762
1656486290000|2022-06-29 07:04:50|86.39|86.26|86.5|86.37|86.5|86.37|86.36|86.24|3800
1656486300000|2022-06-29 07:05:00|86.51|86.35|86.24|86.18|86.51|86.38|86.24|86.16|24125
1656486310000|2022-06-29 07:05:10|86.31|86.19|86.3|86.19|86.35|86.23|86.3|86.18|11608
1656486320000|2022-06-29 07:05:20|86.34|86.18|86.36|86.26|86.36|86.26|86.34|86.18|0
1656486330000|2022-06-29 07:05:30|86.41|86.27|86.4|86.27|86.41|86.28|86.4|86.26|0
1656486340000|2022-06-29 07:05:40|86.39|86.26|86.41|86.29|86.41|86.29|86.37|86.26|11
1656486350000|2022-06-29 07:05:50|86.4|86.27|86.41|86.31|86.41|86.31|86.38|86.27|0
1656486360000|2022-06-29 07:06:00|86.4|86.3|86.39|86.26|86.4|86.3|86.37|86.26|371
1656486370000|2022-06-29 07:06:10|86.4|86.27|86.64|86.52|86.69|86.53|86.38|86.27|9868
1656486380000|2022-06-29 07:06:20|86.63|86.54|86.58|86.48|86.63|86.54|86.54|86.48|7843
1656486390000|2022-06-29 07:06:30|86.6|86.49|86.54|86.45|86.6|86.49|86.47|86.37|12442
1656486400000|2022-06-29 07:06:40|86.57|86.43|86.52|86.4|86.57|86.43|86.44|86.37|6124
1656486410000|2022-06-29 07:06:50|86.55|86.41|86.52|86.39|86.55|86.45|86.48|86.38|0
1656486420000|2022-06-29 07:07:00|86.53|86.4|86.5|86.38|86.55|86.44|86.5|86.38|0
1656486430000|2022-06-29 07:07:10|86.51|86.4|86.45|86.32|86.53|86.41|86.39|86.27|10059
1656486440000|2022-06-29 07:07:20|86.43|86.33|86.39|86.27|86.45|86.33|86.39|86.27|0
1656486450000|2022-06-29 07:07:30|86.41|86.26|86.29|86.19|86.41|86.27|86.23|86.12|0
1656486460000|2022-06-29 07:07:40|86.28|86.18|86.23|86.1|86.28|86.18|86.23|86.09|10414
1656486470000|2022-06-29 07:07:50|86.26|86.09|86.2|86.11|86.26|86.11|86.2|86.08|222
1656486480000|2022-06-29 07:08:00|86.26|86.12|86.2|86.13|86.29|86.13|86.2|86.1|11
1656486490000|2022-06-29 07:08:10|86.18||86.2||86.2||86.18||0
1656486500000|2022-06-29 07:08:20|86.18|86.11|86.16|86.05|86.2|86.11|86.1|86|252844
1656486510000|2022-06-29 07:08:30|86.18|86.06|86.26|86.16|86.26|86.16|86.13|86.05|16269
1656486520000|2022-06-29 07:08:40|86.12|86.14|86.08|86.03|86.24|86.14|86.07|86.01|139550
1656486530000|2022-06-29 07:08:50|86.09|86.01|86.12|86.01|86.14|86.03|86.06|86.01|14446
1656486540000|2022-06-29 07:09:00|86.14|86.04|86.12|86.01|86.29|86.18|86.12|86.01|8359
1656486550000|2022-06-29 07:09:10|86.16|86.03|86.06|86.01|86.16|86.05|86.06|86.01|1451
1656486560000|2022-06-29 07:09:20|86.03|86.02|86.06|85.96|86.06|86.03|85.98|85.95|23751
1656486570000|2022-06-29 07:09:30|86.03|85.97|86.11|86.04|86.13|86.05|86.01|85.97|6449
1656486580000|2022-06-29 07:09:40|86.16|86.05|86.19|86.07|86.25|86.15|86.16|86.03|8898
1656486590000|2022-06-29 07:09:50|86.18|86.06|86.21|86.1|86.21|86.1|86.15|86.04|8
1656486600000|2022-06-29 07:10:00|86.22|86.07|86.05|85.95|86.22|86.12|86.04|85.95|0
1656486610000|2022-06-29 07:10:10|86.06|85.96|86.22|86.13|86.23|86.13|86.04|85.95|3982
1656486620000|2022-06-29 07:10:20|86.21|86.12|86.14|86.07|86.21|86.12|86.12|86.07|11191
1656486630000|2022-06-29 07:10:30|86.17|86.08|86.27|86.18|86.28|86.18|86.17|86.08|1
1656486640000|2022-06-29 07:10:40|86.26|86.17|86.25|86.17|86.26|86.17|86.25|86.17|1207
1656486650000|2022-06-29 07:10:50|86.2|86.13|86.16|86.08|86.27|86.18|86.16|86.07|16540
1656486660000|2022-06-29 07:11:00|86.19|86.09|86.09|85.96|86.2|86.1|86.02|85.95|13939
1656486670000|2022-06-29 07:11:10|86.03|85.95|86.08|85.98|86.08|85.98|86|85.95|0
1656486680000|2022-06-29 07:11:20|86.07|85.95|86.08|86.05|86.09|86.05|86.02|85.95|9461
1656486690000|2022-06-29 07:11:30|86.1|86.06|86.18|86.09|86.24|86.15|86.1|86.06|8238
1656486700000|2022-06-29 07:11:40|86.19|86.1|86.23|86.15|86.24|86.15|86.19|86.1|8072
1656486710000|2022-06-29 07:11:50|86.21|86.16|86.23|86.15|86.23|86.16|86.2|86.15|748
1656486720000|2022-06-29 07:12:00|86.27|86.17|86.23|86.14|86.27|86.18|86.17|86.09|3826
1656486730000|2022-06-29 07:12:10|86.24|86.12|86.21|86.11|86.24|86.12|86.11|86.04|119682
1656486740000|2022-06-29 07:12:20|86.18|86.09|86.21|86.11|86.23|86.15|86.17|86.09|0
1656486750000|2022-06-29 07:12:30|86.2|86.13|86.2|86.11|86.23|86.14|86.18|86.1|0
1656486760000|2022-06-29 07:12:40|86.16|86.09|86.15|86.06|86.19|86.1|86.13|86.05|0
1656486770000|2022-06-29 07:12:50|86.14|86.04|86.1|86.03|86.14|86.05|86.09|86|72995
1656486780000|2022-06-29 07:13:00|86.02|86.02|86.05|85.96|86.13|86.04|86|85.96|93564
1656486790000|2022-06-29 07:13:10|86.06|85.97|86.14|86.07|86.16|86.08|86.06|85.97|1775
1656486800000|2022-06-29 07:13:20|86.15|86.05|86.15|86.07|86.15|86.1|86.09|86.05|8635
1656486810000|2022-06-29 07:13:30|86.17|86.08|86.19|86.12|86.23|86.16|86.17|86.08|2121
1656486820000|2022-06-29 07:13:40|86.16|86.09|86.09|86.01|86.17|86.09|86.09|86.01|9523
1656486830000|2022-06-29 07:13:50|86.08|86|86.04|85.96|86.08|86|85.98|85.95|33091
1656486840000|2022-06-29 07:14:00|86.03|85.95|85.88|85.78|86.03|85.95|85.88|85.76|27654
1656486850000|2022-06-29 07:14:10|85.9|85.82|86.22|86.12|86.23|86.15|85.84|85.78|48560
1656486860000|2022-06-29 07:14:20|86.21|86.11|86.07|86|86.21|86.14|86.06|86|22323
1656486870000|2022-06-29 07:14:30|86.09||86.05||86.1||86.05||0
1656486880000|2022-06-29 07:14:40|86.04|85.98|86.24|86.14|86.26|86.18|86.01|85.93|15714
1656486890000|2022-06-29 07:14:50|86.25|86.15|86.23|86.13|86.25|86.16|86.19|86.1|1300
1656486900000|2022-06-29 07:15:00|86.24|86.14|86.24|86.17|86.25|86.21|86.24|86.14|5
1656486910000|2022-06-29 07:15:10|86.25|86.19|86.32|86.25|86.37|86.3|86.25|86.16|15694
1656486920000|2022-06-29 07:15:20|86.34|86.24|86.34|86.25|86.34|86.25|86.34|86.24|0
1656486930000|2022-06-29 07:15:30|86.33|86.24|86.39|86.32|86.45|86.36|86.3|86.24|8652
1656486940000|2022-06-29 07:15:40|86.4|86.33|86.44|86.36|86.44|86.36|86.4|86.32|3443
1656486950000|2022-06-29 07:15:50|86.45|86.32|86.44|86.35|86.52|86.46|86.38|86.31|8602
1656486960000|2022-06-29 07:16:00|86.43|86.36|86.53|86.45|86.54|86.47|86.42|86.34|15584
1656486970000|2022-06-29 07:16:10|86.52|86.43|86.46|86.38|86.54|86.47|86.44|86.35|3851
1656486980000|2022-06-29 07:16:20|86.47|86.39|86.41|86.32|86.48|86.41|86.4|86.31|2895
1656486990000|2022-06-29 07:16:30|86.4|86.33|86.4|86.33|86.43|86.35|86.39|86.31|2363
1656487000000|2022-06-29 07:16:40||86.31||86.32||86.32||86.31|0
1656487010000|2022-06-29 07:16:50|86.42|86.34|86.43|86.34|86.43|86.39|86.41|86.33|1163
1656487020000|2022-06-29 07:17:00|86.4|86.33|86.4|86.31|86.4|86.33|86.4|86.31|0
1656487030000|2022-06-29 07:17:10|86.39|86.29|86.34|86.26|86.39|86.29|86.34|86.25|852
1656487040000|2022-06-29 07:17:20|86.33|86.25|86.29|86.23|86.34|86.25|86.29|86.22|0
1656487050000|2022-06-29 07:17:30|86.26|86.22|86.24|86.21|86.28|86.23|86.24|86.21|5
1656487060000|2022-06-29 07:17:40|86.23|86.2|86.18|86.13|86.24|86.2|86.18|86.12|9704
1656487070000|2022-06-29 07:17:50|86.2|86.12|86.2|86.12|86.24|86.17|86.15|86.08|4300
1656487080000|2022-06-29 07:18:00|86.24|86.13|86.22|86.16|86.24|86.17|86.22|86.13|115
1656487090000|2022-06-29 07:18:10|86.25|86.17|86.25|86.17|86.27|86.19|86.22|86.16|87806
1656487100000|2022-06-29 07:18:20|86.26|86.16|86.28|86.21|86.28|86.21|86.23|86.16|0
1656487110000|2022-06-29 07:18:30||86.22||86.21||86.23||86.2|0
1656487120000|2022-06-29 07:18:40|86.27|86.18|86.24|86.18|86.27|86.21|86.22|86.16|2497
1656487130000|2022-06-29 07:18:50|86.25|86.16|86.22|86.14|86.26|86.19|86.2|86.11|3990
1656487140000|2022-06-29 07:19:00|86.19|86.13|86.22|86.15|86.22|86.16|86.16|86.11|1190
1656487150000|2022-06-29 07:19:10|86.21|86.14|86.12|86.04|86.22|86.14|86.09|86.02|65197
1656487160000|2022-06-29 07:19:20|86.09|86.03|86.08|85.99|86.12|86.04|86.03|85.99|8565
1656487170000|2022-06-29 07:19:30|86.07||86.04||86.08||86.04||3
1656487180000|2022-06-29 07:19:40|86.06|86|86.06|85.99|86.07|86.02|86.04|85.99|578
1656487190000|2022-06-29 07:19:50|86.05|86|86.11|86.04|86.12|86.06|86.04|85.99|8499
1656487200000|2022-06-29 07:20:00|86.13|86.05|86.13|86.06|86.15|86.11|86.12|86.05|1079
1656487210000|2022-06-29 07:20:10|86.12|86.04|86.1|86.04|86.12|86.04|86.09|86.04|0
1656487220000|2022-06-29 07:20:20|86.11|86.05|86.24|86.19|86.26|86.2|86.1|86.04|2801
1656487230000|2022-06-29 07:20:30|86.23|86.15|86.31|86.24|86.31|86.24|86.18|86.11|5792
1656487240000|2022-06-29 07:20:40|86.32|86.25|86.2|86.15|86.35|86.28|86.2|86.15|3133
1656487250000|2022-06-29 07:20:50|86.21|86.12|86.2|86.12|86.23|86.15|86.18|86.09|5062
1656487260000|2022-06-29 07:21:00|86.19|86.14|86.14|86.08|86.23|86.15|86.13|86.08|1011
1656487270000|2022-06-29 07:21:10|86.13|86.09|86.13|86.08|86.14|86.09|86.13|86.08|0
1656487280000|2022-06-29 07:21:20|86.14|86.09|86.14|86.09|86.14|86.09|86.13|86.08|0
1656487290000|2022-06-29 07:21:30|86.12|86.08|86.12|86.08|86.14|86.11|86.12|86.08|28719
1656487300000|2022-06-29 07:21:40|86.16||86.13||86.16||86.13||0
1656487310000|2022-06-29 07:21:50|86.1|86.07|86.06|85.99|86.1|86.07|86.03|85.99|11417
1656487320000|2022-06-29 07:22:00|86.03||86.03||86.05||86.01||2028
1656487330000|2022-06-29 07:22:10|86.02|85.93|85.99|85.92|86.03|85.97|85.98|85.9|12959
1656487340000|2022-06-29 07:22:20|86.03|85.94|86.04|85.96|86.04|85.99|85.99|85.91|2836
1656487350000|2022-06-29 07:22:30|86.06|85.98|86.09|86.02|86.09|86.03|86.06|85.98|4470
1656487360000|2022-06-29 07:22:40|86.1|86.03|86.11|86.03|86.11|86.03|86.06|86.03|14070
1656487370000|2022-06-29 07:22:50|86.12|86.04|86.06|85.96|86.13|86.05|86.03|85.96|1098
1656487380000|2022-06-29 07:23:00|86.07|85.99|86.1|86.04|86.12|86.06|86.06|85.97|802
1656487390000|2022-06-29 07:23:10|86.09||86.09||86.1||86.08||20
1656487400000|2022-06-29 07:23:20|86.08|86|86.1|86.01|86.1|86.04|86.05|85.96|284
1656487410000|2022-06-29 07:23:30|86.12|86.04|86.14|86.06|86.17|86.1|86.1|86|727
1656487420000|2022-06-29 07:23:40|86.13|86.08|86.19|86.11|86.2|86.14|86.13|86.05|5
1656487430000|2022-06-29 07:23:50|86.18|86.09|86.19|86.1|86.19|86.12|86.14|86.07|0
1656487440000|2022-06-29 07:24:00|86.18|86.13|86.27|86.2|86.28|86.22|86.14|86.07|11611
1656487450000|2022-06-29 07:24:10|86.28|86.22|86.36|86.29|86.36|86.31|86.28|86.2|1000
1656487460000|2022-06-29 07:24:20|86.38|86.3|86.35|86.29|86.42|86.36|86.35|86.29|4765
1656487470000|2022-06-29 07:24:30|86.36|86.3|86.32|86.29|86.41|86.35|86.32|86.29|6545
1656487480000|2022-06-29 07:24:40|86.37|86.3|86.42|86.36|86.43|86.38|86.37|86.3|300
1656487490000|2022-06-29 07:24:50|86.41|86.34|86.4|86.34|86.43|86.37|86.39|86.34|3116
1656487500000|2022-06-29 07:25:00|86.41|86.33|86.37|86.33|86.41|86.36|86.37|86.33|16439
1656487510000|2022-06-29 07:25:10|86.41|86.34|86.41|86.34|86.42|86.35|86.41|86.33|16274
1656487520000|2022-06-29 07:25:20|86.4|86.33|86.39|86.33|86.41|86.34|86.37|86.33|713
1656487530000|2022-06-29 07:25:30|86.37|86.29|86.34|86.28|86.37|86.29|86.33|86.26|2300
1656487540000|2022-06-29 07:25:40|86.33|86.26|86.3|86.24|86.33|86.27|86.29|86.21|0
1656487550000|2022-06-29 07:25:50|86.29|86.22|86.3|86.23|86.3|86.24|86.29|86.22|0
1656487560000|2022-06-29 07:26:00|86.28|86.22|86.25|86.18|86.28|86.22|86.25|86.18|2317
1656487570000|2022-06-29 07:26:10|86.23|86.17|86.2|86.13|86.23|86.17|86.17|86.11|1
1656487580000|2022-06-29 07:26:20|86.17|86.12|86.2|86.12|86.2|86.14|86.17|86.11|0
1656487590000|2022-06-29 07:26:30|86.17|86.1|86.2|86.13|86.2|86.13|86.17|86.1|0
1656487600000|2022-06-29 07:26:40|86.21|86.14|86.18|86.11|86.23|86.16|86.18|86.11|0
1656487610000|2022-06-29 07:26:50|86.17|86.09|86.1|86.07|86.18|86.12|86.1|86.07|1159
1656487620000|2022-06-29 07:27:00|86.13|86.05|86.07|86.02|86.13|86.05|86.07|86.01|930
1656487630000|2022-06-29 07:27:10|86.1|86.03|86.06|86.01|86.13|86.05|86.06|86.01|3000
1656487640000|2022-06-29 07:27:20|86.08||86.07||86.08||86.07||0
1656487650000|2022-06-29 07:27:30|86.05|85.97|85.94|85.89|86.05|85.97|85.94|85.88|6385
1656487660000|2022-06-29 07:27:40|85.96|85.87|85.92|85.86|85.97|85.89|85.92|85.86|0
1656487670000|2022-06-29 07:27:50|85.9||85.9||85.92||85.9||20
1656487680000|2022-06-29 07:28:00|85.92|85.87|85.93|85.86|85.97|85.91|85.92|85.86|9207
1656487690000|2022-06-29 07:28:10|85.94|85.88|86.03|85.95|86.03|85.95|85.93|85.86|0
1656487700000|2022-06-29 07:28:20|86.02|85.96|85.98|85.92|86.04|85.97|85.98|85.91|1973
1656487710000|2022-06-29 07:28:30|85.97|85.9|86.09|86.02|86.09|86.02|85.95|85.86|1170
1656487720000|2022-06-29 07:28:40|86.08|86|86.07|86.01|86.1|86.04|86.05|86|0
1656487730000|2022-06-29 07:28:50|86.06|86|86.1|86.02|86.13|86.05|86.04|86|2111
1656487740000|2022-06-29 07:29:00|86.11|86.05|86.1|86.02|86.12|86.05|86.05|86|289
1656487750000|2022-06-29 07:29:10|86.11|86.04|86.09|86.02|86.11|86.05|86.05|86|550
1656487760000|2022-06-29 07:29:20|86.1|86.03|86.11|86.03|86.12|86.03|86.05|86|0
1656487770000|2022-06-29 07:29:30|86.1|86.02|86.06|86|86.1|86.02|86.06|86|464
1656487780000|2022-06-29 07:29:40|86.05|85.97|86.03|85.95|86.06|85.99|86.03|85.94|1195
1656487790000|2022-06-29 07:29:50|86.02|85.93|86.02|85.94|86.06|86|86.02|85.93|3000
1656487800000|2022-06-29 07:30:00|86.01|85.96|85.97|85.92|86.01|85.97|85.96|85.88|2665
1656487810000|2022-06-29 07:30:10|85.96|85.9|85.88|85.81|85.97|85.9|85.88|85.8|9051
1656487820000|2022-06-29 07:30:20|85.9|85.82|85.91|85.85|85.91|85.85|85.88|85.82|0
1656487830000|2022-06-29 07:30:30|85.92|85.86|85.91|85.87|85.97|85.9|85.91|85.86|0
1656487840000|2022-06-29 07:30:40|85.93||85.91||85.93||85.91||0
1656487850000|2022-06-29 07:30:50|85.93||85.93||85.93||85.91||23163
1656487860000|2022-06-29 07:31:00|85.91|85.83|85.83|85.77|85.93|85.83|85.83|85.77|1913
1656487870000|2022-06-29 07:31:10|85.82|85.76|85.82|85.76|85.82|85.76|85.82|85.75|0
1656487880000|2022-06-29 07:31:20|85.83|85.77|85.79|85.73|85.83|85.78|85.79|85.72|12338
1656487890000|2022-06-29 07:31:30|85.76|85.71|85.76|85.69|85.76|85.72|85.73|85.68|798
1656487900000|2022-06-29 07:31:40|85.73|85.66|85.75|85.69|85.76|85.7|85.73|85.66|8034
1656487910000|2022-06-29 07:31:50|85.74|85.68|85.75|85.67|85.75|85.68|85.72|85.65|0
1656487920000|2022-06-29 07:32:00|85.72|85.65|85.65|85.59|85.74|85.67|85.65|85.59|586
1656487930000|2022-06-29 07:32:10|85.62|85.56|85.66|85.59|85.67|85.6|85.62|85.56|33
1656487940000|2022-06-29 07:32:20|85.63|85.57|85.6|85.53|85.63|85.57|85.6|85.51|6504
1656487950000|2022-06-29 07:32:30|85.62|85.54|85.68|85.61|85.71|85.64|85.62|85.54|4987
1656487960000|2022-06-29 07:32:40|85.7|85.62|85.78|85.72|85.81|85.74|85.7|85.62|2863
1656487970000|2022-06-29 07:32:50|85.77|85.69|85.73|85.69|85.77|85.71|85.72|85.69|2440
1656487980000|2022-06-29 07:33:00|85.72|85.67|85.73|85.67|85.76|85.69|85.72|85.67|2038
1656487990000|2022-06-29 07:33:10|85.76|85.68|85.77|85.7|85.83|85.74|85.74|85.67|1711
1656488000000|2022-06-29 07:33:20|85.76|85.68|85.77|85.69|85.77|85.72|85.76|85.68|0
1656488010000|2022-06-29 07:33:30|85.76|85.68|85.77|85.71|85.77|85.72|85.75|85.68|0
1656488020000|2022-06-29 07:33:40||85.7||85.71||85.71||85.7|0
1656488030000|2022-06-29 07:33:50|85.76|85.7|85.76|85.7|85.77|85.7|85.75|85.7|12011
1656488040000|2022-06-29 07:34:00|85.72|85.68|85.66|85.61|85.72|85.68|85.65|85.61|4278
1656488050000|2022-06-29 07:34:10|85.65|85.62|85.65|85.61|85.65|85.62|85.65|85.61|1383
1656488060000|2022-06-29 07:34:20|||||||||15369
1656488070000|2022-06-29 07:34:30|85.69|85.62|85.7|85.62|85.74|85.68|85.68|85.62|3781
1656488080000|2022-06-29 07:34:40|85.67|85.63|85.7|85.62|85.71|85.63|85.67|85.62|0
1656488090000|2022-06-29 07:34:50|85.67|85.63|85.7|85.62|85.71|85.64|85.67|85.62|23219
1656488100000|2022-06-29 07:35:00|85.67|85.61|85.69|85.61|85.7|85.61|85.64|85.61|2921
1656488110000|2022-06-29 07:35:10|85.64|85.58|85.76|85.72|85.76|85.72|85.61|85.58|5105
1656488120000|2022-06-29 07:35:20|85.8|85.74|85.78|85.7|85.81|85.74|85.75|85.67|3402
1656488130000|2022-06-29 07:35:30|85.79|85.71|85.87|85.79|85.87|85.81|85.79|85.71|5250
1656488140000|2022-06-29 07:35:40|85.88|85.78|85.89|85.79|85.89|85.79|85.85|85.78|0
1656488150000|2022-06-29 07:35:50|85.88||85.86||85.88||85.86||0
1656488160000|2022-06-29 07:36:00|85.84|85.78|85.74|85.66|85.84|85.78|85.68|85.63|11345
1656488170000|2022-06-29 07:36:10|85.73|85.65|85.7|85.63|85.74|85.67|85.69|85.63|0
1656488180000|2022-06-29 07:36:20|85.67|85.62|85.67|85.59|85.67|85.63|85.64|85.58|0
1656488190000|2022-06-29 07:36:30|85.7|85.6|85.61|85.57|85.7|85.64|85.61|85.57|384
1656488200000|2022-06-29 07:36:40|85.62|85.58|85.7|85.62|85.7|85.63|85.6|85.57|6310
1656488210000|2022-06-29 07:36:50|85.67|85.61|85.63|85.57|85.67|85.61|85.63|85.57|689
1656488220000|2022-06-29 07:37:00|85.61|85.54|85.54|85.48|85.61|85.57|85.54|85.47|5005
1656488230000|2022-06-29 07:37:10|85.53|85.47|85.44|85.37|85.53|85.47|85.44|85.36|2125
1656488240000|2022-06-29 07:37:20|85.45|85.38|85.49|85.44|85.52|85.45|85.43|85.37|47431
1656488250000|2022-06-29 07:37:30||85.43||85.44||85.44||85.43|0
1656488260000|2022-06-29 07:37:40|85.48|85.43|85.46|85.43|85.48|85.43|85.46|85.43|0
1656488270000|2022-06-29 07:37:50|85.47|85.44|85.5|85.45|85.52|85.45|85.47|85.44|2280
1656488280000|2022-06-29 07:38:00|85.49|85.46|85.57|85.49|85.57|85.49|85.49|85.46|3800
1656488290000|2022-06-29 07:38:10|85.58|85.5|85.66|85.59|85.67|85.6|85.58|85.5|1905
1656488300000|2022-06-29 07:38:20|85.64|85.58|85.67|85.61|85.68|85.61|85.61|85.55|0
1656488310000|2022-06-29 07:38:30|85.66|85.58|85.68|85.62|85.69|85.62|85.66|85.58|4550
1656488320000|2022-06-29 07:38:40|85.69|85.63|85.67|85.61|85.73|85.65|85.65|85.61|4166
1656488330000|2022-06-29 07:38:50|85.66||85.66||85.68||85.66||34
1656488340000|2022-06-29 07:39:00|85.68|85.62|85.66|85.61|85.7|85.62|85.66|85.61|2919
1656488350000|2022-06-29 07:39:10|85.68||85.66||85.7||85.66||84
1656488360000|2022-06-29 07:39:20|85.69|85.62|85.67|85.61|85.7|85.65|85.67|85.61|0
1656488370000|2022-06-29 07:39:30|85.69|85.62|85.67|85.61|85.7|85.63|85.67|85.61|116
1656488380000|2022-06-29 07:39:40||85.62||85.62||85.62||85.61|4000
1656488390000|2022-06-29 07:39:50|85.69|85.61|85.68|85.61|85.7|85.63|85.67|85.61|1836
1656488400000|2022-06-29 07:40:00|85.7|85.63|85.7|85.63|85.7|85.63|85.66|85.61|389
1656488410000|2022-06-29 07:40:10|85.69|85.62|85.67|85.61|85.7|85.63|85.66|85.61|2
1656488420000|2022-06-29 07:40:20||85.63||85.63||85.63||85.63|0
1656488430000|2022-06-29 07:40:30||85.61||85.62||85.62||85.61|1
1656488440000|2022-06-29 07:40:40|85.7|85.64|85.81|85.77|85.84|85.77|85.7|85.64|3542
1656488450000|2022-06-29 07:40:50|85.84|85.79|85.84|85.79|85.89|85.83|85.84|85.77|12234
1656488460000|2022-06-29 07:41:00|85.85|85.77|85.78|85.7|85.85|85.77|85.77|85.7|16226
1656488470000|2022-06-29 07:41:10|85.77|85.71|85.73|85.64|85.77|85.71|85.73|85.64|2315
1656488480000|2022-06-29 07:41:20|85.75|85.65|85.73|85.65|85.75|85.68|85.72|85.64|3
1656488490000|2022-06-29 07:41:30|85.74|85.66|85.73|85.68|85.75|85.69|85.73|85.65|2707
1656488500000|2022-06-29 07:41:40||85.69||85.68||85.69||85.68|5422
1656488510000|2022-06-29 07:41:50|85.76|85.69|85.77|85.7|85.82|85.74|85.76|85.69|8243
1656488520000|2022-06-29 07:42:00|85.78|85.69|85.79|85.73|85.8|85.73|85.77|85.69|11276
1656488530000|2022-06-29 07:42:10|85.78|85.74|85.85|85.79|85.87|85.79|85.78|85.74|36259
1656488540000|2022-06-29 07:42:20|85.86|85.81|85.84|85.77|85.9|85.83|85.83|85.77|0
1656488550000|2022-06-29 07:42:30|85.83|85.75|85.82|85.76|85.87|85.79|85.81|85.75|87
1656488560000|2022-06-29 07:42:40|85.81|85.75|85.81|85.74|85.85|85.77|85.8|85.74|459
1656488580000|2022-06-29 07:43:00|85.8|85.73|85.91|85.84|85.92|85.84|85.74|85.7|17175
1656488590000|2022-06-29 07:43:10||85.85||85.87||85.87||85.84|450
1656488600000|2022-06-29 07:43:20|85.94|85.88|85.96|85.88|85.98|85.9|85.93|85.88|3391
1656488610000|2022-06-29 07:43:30|85.97|85.9|85.98|85.9|85.98|85.9|85.97|85.9|0
1656488620000|2022-06-29 07:43:40|85.99|85.91|86|85.91|86|85.91|85.99|85.91|50
1656488630000|2022-06-29 07:43:50||85.93||85.91||85.93||85.91|0
1656488640000|2022-06-29 07:44:00|85.96|85.9|85.96|85.88|85.96|85.9|85.95|85.88|0
1656488650000|2022-06-29 07:44:10|85.95|85.9|86|85.91|86|85.91|85.95|85.88|0
1656488660000|2022-06-29 07:44:20|86.01|85.94|86.04|85.97|86.04|85.97|86.01|85.94|400
1656488670000|2022-06-29 07:44:30||85.94||85.97||85.97||85.94|0
1656488680000|2022-06-29 07:44:40|86.05|85.96|86.05|85.97|86.05|85.97|86.04|85.96|0
1656488690000|2022-06-29 07:44:50|86.04|85.96|86.04|85.96|86.04|85.96|86.04|85.96|297
1656488700000|2022-06-29 07:45:00|86.03|85.94|85.79|85.72|86.03|85.94|85.76|85.67|16956
1656488710000|2022-06-29 07:45:10|85.82|85.73|85.77|85.68|85.85|85.77|85.77|85.68|2826
1656488720000|2022-06-29 07:45:20|85.76|85.71|85.78|85.72|85.8|85.74|85.76|85.68|1800
1656488730000|2022-06-29 07:45:30|85.77|85.74|85.73|85.66|85.78|85.74|85.73|85.65|4598
1656488740000|2022-06-29 07:45:40|85.72|85.65|85.71|85.65|85.72|85.68|85.71|85.63|1292
1656488750000|2022-06-29 07:45:50|85.7|85.66|85.84|85.77|85.87|85.81|85.69|85.62|47503
1656488760000|2022-06-29 07:46:00|85.83|85.76|85.79|85.71|85.83|85.76|85.77|85.7|10371
1656488770000|2022-06-29 07:46:10|85.77|85.72|85.76|85.7|85.8|85.73|85.76|85.68|0
1656488780000|2022-06-29 07:46:20|85.75|85.69|85.8|85.73|85.81|85.74|85.74|85.68|9196
1656488790000|2022-06-29 07:46:30|85.79|85.71|85.76|85.68|85.79|85.72|85.73|85.68|1166
1656488800000|2022-06-29 07:46:40|85.75|85.69|85.75|85.68|85.75|85.69|85.75|85.68|0
1656488810000|2022-06-29 07:46:50|85.76|85.69|85.74|85.68|85.78|85.72|85.74|85.68|0
1656488820000|2022-06-29 07:47:00|85.73|85.69|85.77|85.69|85.77|85.7|85.73|85.68|62
1656488830000|2022-06-29 07:47:10|85.76|85.68|85.77|85.7|85.77|85.7|85.73|85.68|0
1656488840000|2022-06-29 07:47:20|85.76|85.69|85.73|85.68|85.77|85.69|85.71|85.68|12428
1656488860000|2022-06-29 07:47:40|85.72|85.67|85.83|85.77|85.84|85.77|85.71|85.67|13456
1656488870000|2022-06-29 07:47:50|85.81|85.76|85.83|85.78|85.87|85.84|85.81|85.76|18941
1656488880000|2022-06-29 07:48:00|85.85|85.79|85.84|85.77|85.86|85.81|85.84|85.76|6449
1656488890000|2022-06-29 07:48:10||85.79||85.79||85.79||85.77|21
1656488900000|2022-06-29 07:48:20||85.77||85.78||85.78||85.77|3920
1656488910000|2022-06-29 07:48:30|85.83|85.79|85.78|85.74|85.83|85.8|85.77|85.74|5284
1656488920000|2022-06-29 07:48:40|85.77|85.73|85.74|85.7|85.77|85.73|85.74|85.7|4844
1656488930000|2022-06-29 07:48:50||85.69||85.68||85.69||85.68|1438
1656488940000|2022-06-29 07:49:00|85.71|85.66|85.77|85.7|85.77|85.71|85.68|85.66|6957
1656488950000|2022-06-29 07:49:10|85.75|85.68|85.73|85.68|85.75|85.68|85.71|85.68|5042
1656488970000|2022-06-29 07:49:30|85.71|85.65|85.71|85.66|85.71|85.66|85.71|85.63|2342
1656488980000|2022-06-29 07:49:40|85.73|85.67|85.71|85.65|85.75|85.68|85.68|85.63|5488
1656488990000|2022-06-29 07:49:50|85.7|85.64|85.69|85.63|85.7|85.64|85.69|85.63|0
1656489000000|2022-06-29 07:50:00|85.7|85.64|85.67|85.63|85.71|85.64|85.67|85.63|0
1656489010000|2022-06-29 07:50:10|85.69|85.64|85.67|85.63|85.69|85.64|85.67|85.63|0
1656489020000|2022-06-29 07:50:20|||||||||1200
1656489030000|2022-06-29 07:50:30|85.68|85.64|85.85|85.78|85.86|85.8|85.68|85.64|15768
1656489040000|2022-06-29 07:50:40|85.86|85.81|85.88|85.81|85.88|85.82|85.83|85.77|0
1656489050000|2022-06-29 07:50:50|85.87|85.79|85.88|85.82|85.88|85.82|85.82|85.77|1255
1656489060000|2022-06-29 07:51:00|85.87|85.8|85.81|85.74|85.87|85.8|85.77|85.7|8207
1656489070000|2022-06-29 07:51:10|85.82|85.75|85.84|85.78|85.89|85.83|85.82|85.75|2582
1656489080000|2022-06-29 07:51:20|85.85|85.77|85.83|85.75|85.85|85.79|85.8|85.73|8216
1656489090000|2022-06-29 07:51:30|85.82|85.74|85.72|85.66|85.82|85.74|85.7|85.63|2797
1656489100000|2022-06-29 07:51:40|85.71|85.65|85.7|85.65|85.71|85.67|85.7|85.65|0
1656489110000|2022-06-29 07:51:50|85.71|85.66|85.68|85.66|85.74|85.68|85.68|85.64|597
1656489120000|2022-06-29 07:52:00|85.67|85.63|85.7|85.64|85.7|85.64|85.63|85.58|8588
1656489130000|2022-06-29 07:52:10|85.71|85.65|85.68|85.64|85.72|85.65|85.68|85.64|0
1656489140000|2022-06-29 07:52:20|85.67|85.61|85.7|85.63|85.71|85.63|85.66|85.61|3402
1656489150000|2022-06-29 07:52:30|85.69|85.61|85.69|85.63|85.69|85.63|85.67|85.61|309
1656489160000|2022-06-29 07:52:40|85.7|85.65|85.68|85.62|85.75|85.69|85.68|85.62|950
1656489170000|2022-06-29 07:52:50|85.7|85.63|85.68|85.62|85.73|85.66|85.67|85.62|3455
1656489180000|2022-06-29 07:53:00|85.67|85.63|85.64|85.6|85.67|85.63|85.63|85.55|5976
1656489190000|2022-06-29 07:53:10|85.62|85.59|85.55|85.51|85.62|85.6|85.53|85.47|0
1656489200000|2022-06-29 07:53:20|85.54|85.52|85.47|85.41|85.54|85.52|85.47|85.4|2885
1656489210000|2022-06-29 07:53:30|85.46|85.4|85.47|85.4|85.47|85.42|85.44|85.38|0
1656489220000|2022-06-29 07:53:40|85.44|85.39|85.41|85.33|85.45|85.4|85.38|85.32|24901
1656489230000|2022-06-29 07:53:50|85.38|85.31|85.46|85.39|85.46|85.4|85.38|85.31|782
1656489240000|2022-06-29 07:54:00|85.47|85.4|85.51|85.45|85.52|85.45|85.47|85.4|0
1656489250000|2022-06-29 07:54:10|85.5|85.46|85.5|85.45|85.52|85.46|85.49|85.45|3048
1656489260000|2022-06-29 07:54:20|85.51|85.46|85.54|85.47|85.54|85.47|85.5|85.46|0
1656489270000|2022-06-29 07:54:30|85.53|85.48|85.54|85.48|85.54|85.48|85.53|85.48|0
1656489280000|2022-06-29 07:54:40|85.53|85.44|85.52|85.44|85.53|85.44|85.49|85.42|1
1656489290000|2022-06-29 07:54:50|85.53|85.45|85.5|85.44|85.54|85.47|85.5|85.44|0
1656489300000|2022-06-29 07:55:00|85.51|85.45|85.52|85.45|85.52|85.46|85.5|85.44|0
1656489310000|2022-06-29 07:55:10|85.51|85.44|85.49|85.42|85.52|85.45|85.49|85.42|0
1656489320000|2022-06-29 07:55:20|85.5|85.43|85.48|85.41|85.52|85.43|85.48|85.4|5000
1656489330000|2022-06-29 07:55:30|85.47|85.4|85.51|85.43|85.51|85.43|85.46|85.39|11647
1656489340000|2022-06-29 07:55:40|85.52|85.42|85.47|85.4|85.52|85.42|85.47|85.39|4155
1656489350000|2022-06-29 07:55:50||85.41||85.41||85.42||85.4|12
1656489360000|2022-06-29 07:56:00|85.46|85.39|85.47|85.41|85.47|85.41|85.43|85.36|1419
1656489370000|2022-06-29 07:56:10|85.46|85.4|85.43|85.36|85.47|85.41|85.43|85.36|0
1656489380000|2022-06-29 07:56:20||85.37||85.36||85.39||85.36|0
1656489390000|2022-06-29 07:56:30||85.37||85.36||85.39||85.36|0
1656489400000|2022-06-29 07:56:40||85.37||85.36||85.37||85.36|0
1656489410000|2022-06-29 07:56:50||85.37||85.36||85.37||85.36|0
1656489420000|2022-06-29 07:57:00|85.4|85.34|85.36|85.29|85.42|85.34|85.36|85.28|6199
1656489430000|2022-06-29 07:57:10|85.38|85.3|85.44|85.36|85.45|85.37|85.35|85.29|2245
1656489440000|2022-06-29 07:57:20|85.41|85.35|85.46|85.38|85.46|85.39|85.41|85.34|0
1656489450000|2022-06-29 07:57:30|85.45|85.37|85.44|85.36|85.45|85.37|85.44|85.36|0
1656489460000|2022-06-29 07:57:40|85.43|85.35|85.44|85.37|85.44|85.37|85.41|85.33|0
1656489470000|2022-06-29 07:57:50|85.45|85.36|85.44|85.37|85.45|85.37|85.44|85.36|0
1656489480000|2022-06-29 07:58:00|85.43|85.36|85.36|85.28|85.43|85.36|85.33|85.28|2418
1656489490000|2022-06-29 07:58:10|85.38|85.3|85.38|85.3|85.39|85.31|85.38|85.3|1756
1656489500000|2022-06-29 07:58:20|85.34||85.36||85.38||85.34||0
1656489530000|2022-06-29 07:58:50|85.35|85.29|85.31|85.25|85.35|85.29|85.3|85.2|1536
1656489540000|2022-06-29 07:59:00|85.28|85.22|85.25|85.16|85.31|85.22|85.25|85.16|3020
1656489560000|2022-06-29 07:59:20||85.17||85.17||85.17||85.17|0
1656489570000|2022-06-29 07:59:30|85.28|85.18|85.27|85.22|85.28|85.22|85.25|85.18|9313
1656489580000|2022-06-29 07:59:40||85.23||85.23||85.23||85.23|0
1656489590000|2022-06-29 07:59:50|85.28|85.24|85.33|85.26|85.33|85.26|85.28|85.24|2173
1656489600000|2022-06-29 08:00:00|85.32|85.25|85.31|85.26|85.36|85.28|85.3|85.25|14648
1656489610000|2022-06-29 08:00:10|85.34|85.27|85.28|85.23|85.34|85.27|85.26|85.2|1037
1656489620000|2022-06-29 08:00:20|85.29|85.24|85.23|85.16|85.32|85.25|85.23|85.16|1170
1656489630000|2022-06-29 08:00:30|85.26|85.17|85.21|85.16|85.26|85.22|85.21|85.16|0
1656489640000|2022-06-29 08:00:40|85.23|85.17|85.23|85.16|85.23|85.18|85.23|85.16|26
1656489650000|2022-06-29 08:00:50|85.22|85.17|85.19|85.13|85.22|85.18|85.17|85.1|8463
1656489660000|2022-06-29 08:01:00|85.16|85.14|85.2|85.14|85.22|85.15|85.16|85.1|1012
1656489670000|2022-06-29 08:01:10|85.22|85.15|85.2|85.14|85.22|85.16|85.18|85.14|1162
1656489680000|2022-06-29 08:01:20|85.22|85.15|85.19|85.14|85.23|85.17|85.19|85.14|1296
1656489690000|2022-06-29 08:01:30|85.21|85.15|85.22|85.17|85.23|85.17|85.19|85.14|3000
1656489700000|2022-06-29 08:01:40|85.21|85.15|85.23|85.17|85.23|85.18|85.19|85.14|3092
1656489710000|2022-06-29 08:01:50|85.2|85.16|85.2|85.14|85.2|85.16|85.2|85.14|5117
1656489720000|2022-06-29 08:02:00||85.15||85.14||85.16||85.14|10018
1656489730000|2022-06-29 08:02:10||85.15||85.14||85.16||85.14|0
1656489740000|2022-06-29 08:02:20|85.19|85.15|85.14|85.11|85.19|85.16|85.14|85.11|2593
1656489750000|2022-06-29 08:02:30|85.13|85.09|85.11|85.07|85.14|85.09|85.11|85.04|1170
1656489760000|2022-06-29 08:02:40|85.14|85.08|85.27|85.2|85.27|85.2|85.11|85.07|28588
1656489770000|2022-06-29 08:02:50|85.26|85.18|85.23|85.19|85.26|85.23|85.21|85.17|7374
1656489780000|2022-06-29 08:03:00|85.22|85.18|85.14|85.08|85.22|85.18|85.14|85.08|4528
1656489790000|2022-06-29 08:03:10|85.13|85.07|85.14|85.08|85.14|85.09|85.12|85.06|6779
1656489800000|2022-06-29 08:03:20|85.12|85.07|85.12|85.07|85.12|85.08|85.12|85.07|2650
1656489810000|2022-06-29 08:03:30|85.13|85.08|85.46|85.39|85.48|85.39|85.13|85.08|89938
1656489820000|2022-06-29 08:03:40|85.45|85.38|85.42|85.36|85.45|85.38|85.37|85.33|9108
1656489830000|2022-06-29 08:03:50|85.43|85.34|85.39|85.35|85.43|85.35|85.38|85.33|1031
1656489840000|2022-06-29 08:04:00|85.4|85.36|85.39|85.32|85.46|85.4|85.35|85.32|35548
1656489850000|2022-06-29 08:04:10|85.38|85.34|85.46|85.4|85.48|85.41|85.37|85.34|10699
1656489860000|2022-06-29 08:04:20|85.45|85.38|85.4|85.37|85.45|85.38|85.4|85.37|1904
1656489870000|2022-06-29 08:04:30|85.39|85.32|85.36|85.3|85.39|85.33|85.34|85.28|7882
1656489890000|2022-06-29 08:04:50|85.37|85.31|85.37|85.33|85.37|85.33|85.35|85.29|20200
1656489900000|2022-06-29 08:05:00|85.36|85.32|85.35|85.29|85.37|85.32|85.31|85.26|67490
1656489910000|2022-06-29 08:05:10|85.36|85.31|85.35|85.32|85.4|85.35|85.34|85.31|5131
1656489920000|2022-06-29 08:05:20|85.33|85.29|85.35|85.31|85.35|85.31|85.33|85.29|3884
1656489930000|2022-06-29 08:05:30|85.34|85.3|85.33|85.29|85.34|85.31|85.33|85.29|0
1656489950000|2022-06-29 08:05:50|85.34|85.3|85.41|85.37|85.42|85.38|85.34|85.3|15037
1656489960000|2022-06-29 08:06:00|85.4|85.36|85.41|85.36|85.41|85.37|85.37|85.31|14241
1656489970000|2022-06-29 08:06:10|85.45|85.38|85.41|85.37|85.45|85.41|85.41|85.35|22803
1656489980000|2022-06-29 08:06:20|85.43|85.38|85.47|85.41|85.51|85.44|85.43|85.37|7084
1656489990000|2022-06-29 08:06:30|85.48|85.42|85.53|85.47|85.55|85.48|85.48|85.42|58
1656490000000|2022-06-29 08:06:40|85.54|85.48|85.53|85.47|85.54|85.49|85.53|85.47|5810
1656490010000|2022-06-29 08:06:50|85.54|85.48|85.55|85.49|85.59|85.53|85.54|85.48|626
1656490020000|2022-06-29 08:07:00|85.53|85.48|85.53|85.48|85.53|85.48|85.53|85.48|11
1656490030000|2022-06-29 08:07:10|85.55|85.5|85.55|85.48|85.57|85.5|85.55|85.48|25
1656490040000|2022-06-29 08:07:20|85.57|85.49|85.6|85.56|85.62|85.56|85.57|85.49|4494
1656490050000|2022-06-29 08:07:30|85.58|85.53|85.58|85.5|85.58|85.53|85.54|85.49|15881
1656490060000|2022-06-29 08:07:40|85.59|85.49|85.56|85.48|85.59|85.52|85.55|85.48|19202
1656490070000|2022-06-29 08:07:50|85.54|85.47|85.57|85.54|85.57|85.54|85.5|85.43|14127
1656490080000|2022-06-29 08:08:00|85.6|85.55|85.68|85.63|85.68|85.63|85.6|85.55|10341
1656490090000|2022-06-29 08:08:10|85.67|85.64|85.68|85.64|85.68|85.64|85.67|85.63|0
1656490100000|2022-06-29 08:08:20|85.67|85.63|85.62|85.58|85.67|85.63|85.62|85.58|11324
1656490120000|2022-06-29 08:08:40|85.61|85.56|85.62|85.54|85.62|85.56|85.58|85.52|11351
1656490130000|2022-06-29 08:08:50|85.61|85.56|85.62|85.56|85.62|85.56|85.6|85.56|0
1656490140000|2022-06-29 08:09:00|85.6|85.54|85.59|85.52|85.62|85.54|85.59|85.52|0
1656490150000|2022-06-29 08:09:10|85.6|85.54|85.62|85.56|85.62|85.56|85.58|85.54|8410
1656490160000|2022-06-29 08:09:20|85.66|85.57|85.68|85.64|85.71|85.64|85.64|85.57|9750
1656490170000|2022-06-29 08:09:30|85.67|85.62|85.73|85.67|85.74|85.67|85.66|85.62|18047
1656490190000|2022-06-29 08:09:50|85.74|85.68|85.73|85.67|85.75|85.68|85.71|85.67|0
1656490200000|2022-06-29 08:10:00|85.75|85.68|85.76|85.71|85.76|85.71|85.75|85.68|0
1656490210000|2022-06-29 08:10:10||85.72||85.72||85.72||85.72|0
1656490220000|2022-06-29 08:10:20|85.75|85.73|85.76|85.71|85.76|85.73|85.75|85.7|1458
1656490230000|2022-06-29 08:10:30|85.77|85.74|85.92|85.85|85.92|85.85|85.77|85.74|12358
1656490240000|2022-06-29 08:10:40|85.91|85.86|85.83|85.76|85.91|85.86|85.83|85.76|14674
1656490250000|2022-06-29 08:10:50|85.84|85.77|85.83|85.78|85.84|85.79|85.83|85.77|0
1656490260000|2022-06-29 08:11:00|85.84|85.8|85.86|85.79|85.86|85.82|85.84|85.79|724
1656490270000|2022-06-29 08:11:10|85.88|85.81|85.89|85.83|85.9|85.83|85.88|85.81|0
1656490280000|2022-06-29 08:11:20|85.88|85.85|85.88|85.81|85.88|85.85|85.88|85.8|0
1656490290000|2022-06-29 08:11:30|||||||||2373
1656490310000|2022-06-29 08:11:50|||||||||2303
1656490320000|2022-06-29 08:12:00|85.87|85.82|85.84|85.79|85.87|85.83|85.84|85.79|25156
1656490330000|2022-06-29 08:12:10|85.83|85.77|85.83|85.77|85.83|85.77|85.83|85.77|715
1656490340000|2022-06-29 08:12:20|85.79|85.74|85.83|85.75|85.83|85.75|85.77|85.71|10997
1656490350000|2022-06-29 08:12:30|85.84||85.84||85.84||85.84||0
1656490360000|2022-06-29 08:12:40|85.83|85.74|85.84|85.77|85.84|85.77|85.8|85.73|0
1656490370000|2022-06-29 08:12:50|85.83||85.84||85.84||85.83||0
1656490380000|2022-06-29 08:13:00|85.83|85.76|85.8|85.74|85.83|85.76|85.79|85.74|7163
1656490390000|2022-06-29 08:13:10|85.78|85.72|85.8|85.73|85.8|85.73|85.75|85.71|4468
1656490400000|2022-06-29 08:13:20||85.74||85.74||85.74||85.72|0
1656490420000|2022-06-29 08:13:40|85.78||85.78||85.78||85.78||0
1656490430000|2022-06-29 08:13:50|85.77|85.72|85.76|85.72|85.78|85.72|85.76|85.72|6968
1656490450000|2022-06-29 08:14:10|85.75|85.71|85.74|85.69|85.75|85.71|85.72|85.69|4681
1656490470000|2022-06-29 08:14:30|||||||||594
1656490490000|2022-06-29 08:14:50|85.73|85.66|85.7|85.64|85.76|85.71|85.67|85.61|24954
1656490510000|2022-06-29 08:15:10|85.71|85.63|85.68|85.62|85.71|85.63|85.68|85.62|5
1656490520000|2022-06-29 08:15:20|85.67|85.6|85.59|85.54|85.67|85.6|85.58|85.53|5774
1656490530000|2022-06-29 08:15:30|85.57|85.52|85.57|85.5|85.58|85.52|85.56|85.48|1231
1656490540000|2022-06-29 08:15:40|85.58|85.51|85.6|85.54|85.6|85.55|85.57|85.5|30
1656490550000|2022-06-29 08:15:50|85.59|85.53|85.56|85.5|85.59|85.55|85.56|85.5|0
1656490560000|2022-06-29 08:16:00|85.57|85.51|85.57|85.51|85.58|85.52|85.57|85.5|0
1656490570000|2022-06-29 08:16:10|85.58|85.52|85.61|85.55|85.61|85.56|85.58|85.52|0
1656490580000|2022-06-29 08:16:20|85.6|85.54|85.61|85.57|85.64|85.57|85.58|85.52|3856
1656490590000|2022-06-29 08:16:30|85.58|85.55|85.58|85.53|85.61|85.55|85.58|85.5|12503
1656490600000|2022-06-29 08:16:40|85.57|85.52|85.54|85.5|85.57|85.52|85.52|85.46|6293
1656490610000|2022-06-29 08:16:50|85.52|85.49|85.54|85.48|85.54|85.49|85.52|85.47|11240
1656490620000|2022-06-29 08:17:00|85.53|85.49|85.45|85.38|85.53|85.49|85.43|85.38|2385
1656490630000|2022-06-29 08:17:10|85.48|85.39|85.46|85.38|85.48|85.41|85.46|85.38|400
1656490640000|2022-06-29 08:17:20|85.44|85.42|85.47|85.4|85.5|85.44|85.44|85.39|98
1656490650000|2022-06-29 08:17:30||85.39||85.39||85.39||85.39|20
1656490660000|2022-06-29 08:17:40|85.44|85.4|85.47|85.39|85.47|85.4|85.44|85.38|15
1656490670000|2022-06-29 08:17:50|85.48|85.4|85.5|85.43|85.5|85.43|85.48|85.4|0
1656490680000|2022-06-29 08:18:00|85.53|85.44|85.49|85.41|85.56|85.49|85.49|85.39|3925
1656490690000|2022-06-29 08:18:10|85.5|85.44|85.5|85.41|85.5|85.44|85.5|85.41|1
1656490700000|2022-06-29 08:18:20|85.49|85.42|85.5|85.42|85.5|85.44|85.47|85.41|2928
1656490710000|2022-06-29 08:18:30|85.53|85.43|85.53|85.47|85.56|85.49|85.53|85.41|8561
1656490720000|2022-06-29 08:18:40|85.55|85.48|85.53|85.45|85.55|85.5|85.46|85.39|17153
1656490730000|2022-06-29 08:18:50|85.52|85.44|85.53|85.44|85.53|85.45|85.48|85.42|3012
1656490740000|2022-06-29 08:19:00|85.55|85.45|85.56|85.48|85.56|85.5|85.55|85.45|0
1656490750000|2022-06-29 08:19:10|85.57|85.49|85.61|85.55|85.63|85.55|85.57|85.49|0
1656490760000|2022-06-29 08:19:20|85.62|85.53|85.58|85.53|85.62|85.53|85.58|85.53|1274
1656490770000|2022-06-29 08:19:30|85.57|85.51|85.58|85.51|85.59|85.52|85.55|85.51|1860
1656490780000|2022-06-29 08:19:40|||||||||25058
1656490790000|2022-06-29 08:19:50||85.52||85.52||85.52||85.52|0
1656490800000|2022-06-29 08:20:00|85.6|85.53|85.65|85.58|85.65|85.58|85.6|85.53|10652
1656490810000|2022-06-29 08:20:10|85.63|85.56|85.68|85.59|85.68|85.59|85.63|85.56|0
1656490820000|2022-06-29 08:20:20||85.6||85.6||85.6||85.6|0
1656490830000|2022-06-29 08:20:30|85.67|85.58|85.65|85.58|85.67|85.58|85.63|85.58|2446
1656490840000|2022-06-29 08:20:40|||||||||2084
1656490850000|2022-06-29 08:20:50|85.64||85.63||85.65||85.63||0
1656490860000|2022-06-29 08:21:00|85.64|85.59|85.66|85.62|85.66|85.63|85.64|85.59|5837
1656490870000|2022-06-29 08:21:10|85.67||85.68||85.68||85.67||0
1656490880000|2022-06-29 08:21:20|85.67||85.67||85.67||85.67||1188
1656490890000|2022-06-29 08:21:30|85.68|85.63|85.7|85.65|85.71|85.65|85.68|85.63|0
1656490900000|2022-06-29 08:21:40|85.71|85.66|85.72|85.68|85.75|85.68|85.71|85.66|17
1656490910000|2022-06-29 08:21:50|85.7|85.63|85.72|85.65|85.73|85.65|85.7|85.63|882
1656490920000|2022-06-29 08:22:00|85.71|85.63|85.67|85.6|85.71|85.63|85.64|85.59|5406
1656490940000|2022-06-29 08:22:20|85.66|85.59|85.64|85.6|85.66|85.6|85.64|85.59|0
1656490950000|2022-06-29 08:22:30|85.67|85.59|85.65|85.59|85.67|85.59|85.64|85.59|0
1656490960000|2022-06-29 08:22:40|85.67|85.61|85.68|85.61|85.68|85.64|85.67|85.61|0
1656490970000|2022-06-29 08:22:50|85.67|85.63|85.67|85.59|85.68|85.63|85.67|85.59|0
1656490980000|2022-06-29 08:23:00|85.66||85.64||85.66||85.63||0
1656490990000|2022-06-29 08:23:10|85.62||85.64||85.65||85.62||345
1656491000000|2022-06-29 08:23:20|85.65|85.6|85.65|85.59|85.66|85.6|85.63|85.59|2000
1656491010000|2022-06-29 08:23:30|||||||||4
1656491020000|2022-06-29 08:23:40|85.66|85.6|85.66|85.6|85.66|85.6|85.66|85.6|116
1656491030000|2022-06-29 08:23:50|85.65|85.59|85.65|85.6|85.65|85.6|85.65|85.59|0
1656491040000|2022-06-29 08:24:00|85.66|85.61|85.74|85.7|85.76|85.71|85.66|85.61|34256
1656491050000|2022-06-29 08:24:10|85.77|85.72|85.79|85.74|85.79|85.74|85.77|85.72|916
1656491060000|2022-06-29 08:24:20|85.78|85.73|85.76|85.72|85.84|85.79|85.76|85.71|55482
1656491070000|2022-06-29 08:24:30|85.73|85.71|85.74|85.7|85.76|85.71|85.73|85.7|2448
1656491080000|2022-06-29 08:24:40|85.75||85.72||85.75||85.72||1173
1656491090000|2022-06-29 08:24:50|85.71|85.67|85.68|85.61|85.71|85.67|85.66|85.61|2271
1656491100000|2022-06-29 08:25:00|85.69|85.6|85.67|85.6|85.69|85.6|85.67|85.6|113
1656491110000|2022-06-29 08:25:10|85.66|85.59|85.64|85.59|85.66|85.59|85.64|85.59|0
1656491130000|2022-06-29 08:25:30|||||||||1164
1656491160000|2022-06-29 08:26:00|85.66|85.61|85.7|85.64|85.7|85.66|85.66|85.6|0
1656491170000|2022-06-29 08:26:10|85.69|85.63|85.7|85.63|85.7|85.64|85.69|85.61|0
1656491180000|2022-06-29 08:26:20|85.69|85.61|85.65|85.59|85.69|85.62|85.63|85.59|2030
1656491190000|2022-06-29 08:26:30|85.66|85.6|85.67|85.61|85.69|85.62|85.66|85.6|0
1656491200000|2022-06-29 08:26:40|85.68|85.62|85.65|85.59|85.68|85.62|85.65|85.59|0
1656491210000|2022-06-29 08:26:50|85.67|85.6|85.69|85.62|85.69|85.63|85.66|85.6|0
1656491220000|2022-06-29 08:27:00|85.68|85.6|85.68|85.6|85.69|85.63|85.67|85.6|0
1656491240000|2022-06-29 08:27:20|85.66|85.59|85.64|85.59|85.66|85.59|85.64|85.59|0
1656491250000|2022-06-29 08:27:30|85.66|85.6|85.65|85.59|85.66|85.6|85.64|85.59|0
1656491260000|2022-06-29 08:27:40|85.66||85.66||85.66||85.66||0
1656491280000|2022-06-29 08:28:00|85.64|85.6|85.64|85.59|85.66|85.6|85.64|85.59|0
1656491290000|2022-06-29 08:28:10|85.66|85.6|85.63|85.59|85.66|85.6|85.63|85.59|3
1656491300000|2022-06-29 08:28:20|85.64||85.64||85.64||85.64||0
1656491310000|2022-06-29 08:28:30|85.61|85.58|85.59|85.52|85.61|85.58|85.57|85.51|17187
1656491320000|2022-06-29 08:28:40|85.57||85.59||85.59||85.57||0
1656491330000|2022-06-29 08:28:50|85.56|85.51|85.54|85.47|85.56|85.51|85.52|85.46|0
1656491350000|2022-06-29 08:29:10|85.55|85.48|85.57|85.52|85.57|85.52|85.55|85.48|0
1656491370000|2022-06-29 08:29:30|85.59|85.53|85.6|85.58|85.62|85.58|85.59|85.53|36177
1656491380000|2022-06-29 08:29:40|85.59|85.57|85.6|85.54|85.6|85.57|85.57|85.53|3621
1656491390000|2022-06-29 08:29:50||85.55||85.54||85.55||85.54|0
1656491400000|2022-06-29 08:30:00|85.58|85.55|85.65|85.6|85.65|85.6|85.58|85.54|250
1656491410000|2022-06-29 08:30:10|85.64||85.64||85.64||85.62||12
1656491420000|2022-06-29 08:30:20|85.65||85.64||85.65||85.64||0
1656491430000|2022-06-29 08:30:30|85.62|85.56|85.63|85.56|85.63|85.58|85.6|85.56|2446
1656491440000|2022-06-29 08:30:40|85.61|85.55|85.59|85.54|85.61|85.55|85.59|85.54|115
1656491450000|2022-06-29 08:30:50|85.61|85.55|85.58|85.54|85.61|85.55|85.58|85.54|0
1656491460000|2022-06-29 08:31:00|85.56|85.52|85.6|85.54|85.6|85.55|85.56|85.52|1553
1656491470000|2022-06-29 08:31:10|85.61||85.61||85.61||85.61||0
1656491480000|2022-06-29 08:31:20|85.62|85.55|85.58|85.52|85.63|85.58|85.57|85.52|0
1656491490000|2022-06-29 08:31:30|85.6|85.54|85.58|85.54|85.62|85.57|85.58|85.52|0
1656491500000|2022-06-29 08:31:40|85.59|85.55|85.66|85.61|85.66|85.61|85.59|85.55|0
1656491510000|2022-06-29 08:31:50|85.67|85.6|85.69|85.65|85.69|85.66|85.66|85.59|12072
1656491520000|2022-06-29 08:32:00|85.68|85.66|85.69|85.66|85.69|85.66|85.68|85.66|1216
1656491530000|2022-06-29 08:32:10|85.68||85.69||85.69||85.68||584
1656491570000|2022-06-29 08:32:50|85.71|85.68|85.69|85.64|85.71|85.68|85.69|85.64|11382
1656491580000|2022-06-29 08:33:00|85.67||85.69||85.69||85.67||0
1656491590000|2022-06-29 08:33:10|85.67|85.63|85.67|85.63|85.67|85.63|85.65|85.63|1109
1656491600000|2022-06-29 08:33:20|85.66||85.66||85.66||85.66||0
1656491610000|2022-06-29 08:33:30|85.65||85.65||85.65||85.65||0
1656491640000|2022-06-29 08:34:00|85.63|85.62|85.63|85.6|85.63|85.62|85.63|85.6|2998
1656491660000|2022-06-29 08:34:20|85.61|85.56|85.62|85.57|85.63|85.57|85.61|85.56|5983
1656491670000|2022-06-29 08:34:30|85.63|85.59|85.65|85.62|85.65|85.62|85.63|85.59|17203
1656491680000|2022-06-29 08:34:40||85.63||85.63||85.63||85.63|0
1656491690000|2022-06-29 08:34:50|85.68|85.65|85.67|85.64|85.69|85.65|85.67|85.64|2969
1656491700000|2022-06-29 08:35:00|85.69|85.65|85.73|85.68|85.73|85.69|85.69|85.65|4837
1656491710000|2022-06-29 08:35:10|85.74|85.71|85.75|85.7|85.75|85.71|85.74|85.68|0
1656491720000|2022-06-29 08:35:20|85.74|85.68|85.7|85.66|85.75|85.68|85.69|85.66|8348
1656491730000|2022-06-29 08:35:30|85.69|85.65|85.69|85.65|85.7|85.65|85.68|85.65|2518
1656491740000|2022-06-29 08:35:40|85.7|85.66|85.78|85.73|85.79|85.74|85.7|85.66|2901
1656491750000|2022-06-29 08:35:50|85.77|85.72|85.76|85.72|85.78|85.72|85.76|85.7|0
1656491760000|2022-06-29 08:36:00|85.77||85.77||85.78||85.75||12
1656491770000|2022-06-29 08:36:10|85.76|85.7|85.72|85.7|85.76|85.7|85.72|85.7|2198
1656491800000|2022-06-29 08:36:40|85.73||85.74||85.74||85.73||0
1656491820000|2022-06-29 08:37:00|85.75|85.71|85.76|85.7|85.76|85.71|85.75|85.7|17
1656491830000|2022-06-29 08:37:10|85.75|85.67|85.73|85.67|85.75|85.67|85.71|85.65|1534
1656491840000|2022-06-29 08:37:20|85.74|85.73|85.81|85.78|85.85|85.79|85.73|85.67|26586
1656491850000|2022-06-29 08:37:30|85.82|85.79|85.94|85.89|85.97|85.9|85.82|85.78|6219
1656491860000|2022-06-29 08:37:40|85.93|85.86|85.9|85.84|85.93|85.87|85.89|85.84|592
1656491870000|2022-06-29 08:37:50|85.89|85.85|85.91|85.86|85.93|85.89|85.89|85.84|30
1656491880000|2022-06-29 08:38:00|85.92|85.87|85.95|85.89|85.96|85.9|85.92|85.86|0
1656491890000|2022-06-29 08:38:10|85.94|85.9|85.98|85.91|86|85.94|85.94|85.9|0
1656491900000|2022-06-29 08:38:20|85.97|85.89|85.92|85.86|85.97|85.9|85.9|85.84|2174
1656491910000|2022-06-29 08:38:30|85.91|85.85|85.92|85.86|85.94|85.87|85.9|85.84|24303
1656491920000|2022-06-29 08:38:40|85.94|85.87|85.92|85.86|85.94|85.87|85.92|85.86|0
1656491930000|2022-06-29 08:38:50|85.91|85.84|85.92|85.85|85.92|85.86|85.9|85.84|0
1656491940000|2022-06-29 08:39:00|85.94|85.86|85.92|85.85|85.98|85.91|85.92|85.85|7052
1656491950000|2022-06-29 08:39:10|85.94|85.86|85.91|85.85|85.96|85.89|85.9|85.84|523
1656491960000|2022-06-29 08:39:20|85.92|85.86|85.92|85.86|85.92|85.86|85.91|85.86|8987
1656491970000|2022-06-29 08:39:30|85.91|85.84|85.92|85.84|85.92|85.85|85.91|85.84|200
1656491980000|2022-06-29 08:39:40|85.89||85.92||85.92||85.89||0
1656491990000|2022-06-29 08:39:50|85.91||85.89||85.92||85.89||0
1656492000000|2022-06-29 08:40:00|85.9||85.9||85.92||85.89||0
1656492010000|2022-06-29 08:40:10|85.91|85.83|85.9|85.83|85.92|85.83|85.88|85.83|0
1656492020000|2022-06-29 08:40:20|85.89|85.81|85.95|85.89|85.95|85.89|85.85|85.81|21047
1656492030000|2022-06-29 08:40:30|85.94|85.88|85.92|85.88|85.95|85.88|85.92|85.88|15000
1656492050000|2022-06-29 08:40:50|85.91|85.86|85.88|85.83|85.91|85.86|85.88|85.83|1085
1656492060000|2022-06-29 08:41:00|85.9|85.84|85.91|85.84|85.91|85.85|85.89|85.83|1725
1656492070000|2022-06-29 08:41:10|85.9|85.83|85.88|85.83|85.91|85.83|85.88|85.81|23
1656492080000|2022-06-29 08:41:20|85.89||85.9||85.9||85.87||7951
1656492090000|2022-06-29 08:41:30|85.91|85.84|85.88|85.84|85.91|85.84|85.88|85.84|3000
1656492100000|2022-06-29 08:41:40|85.87|85.83|85.91|85.85|85.92|85.85|85.81|85.77|35910
1656492110000|2022-06-29 08:41:50|85.92|85.86|85.88|85.84|85.92|85.86|85.88|85.84|2725
1656492120000|2022-06-29 08:42:00|85.89|85.81|85.84|85.78|85.89|85.81|85.84|85.78|509
1656492130000|2022-06-29 08:42:10|85.83|85.77|85.82|85.77|85.83|85.78|85.82|85.77|0
1656492140000|2022-06-29 08:42:20|85.81|85.76|85.79|85.74|85.81|85.76|85.79|85.74|6609
1656492150000|2022-06-29 08:42:30|85.8|85.75|85.79|85.75|85.81|85.76|85.79|85.75|0
1656492180000|2022-06-29 08:43:00|85.8||85.8||85.81||85.79||2259
1656492190000|2022-06-29 08:43:10|85.81|85.76|85.85|85.81|85.89|85.81|85.81|85.76|8900
1656492200000|2022-06-29 08:43:20|85.84||85.85||85.85||85.84||0
1656492210000|2022-06-29 08:43:30|85.86|85.82|85.9|85.84|85.9|85.85|85.86|85.82|4695
1656492220000|2022-06-29 08:43:40|85.89|85.83|85.87|85.82|85.9|85.84|85.87|85.82|5
1656492230000|2022-06-29 08:43:50|85.88||85.88||85.89||85.88||0
1656492240000|2022-06-29 08:44:00|85.87|85.83|85.88|85.83|85.89|85.83|85.87|85.83|0
1656492260000|2022-06-29 08:44:20|85.87|85.82|85.93|85.88|85.93|85.88|85.86|85.82|39746
1656492270000|2022-06-29 08:44:30|85.94|85.89|85.96|85.91|85.96|85.92|85.94|85.89|0
1656492300000|2022-06-29 08:45:00|85.95||85.96||85.96||85.95||0
1656492310000|2022-06-29 08:45:10|85.95|85.89|85.94|85.91|85.95|85.91|85.93|85.88|3329
1656492320000|2022-06-29 08:45:20|85.95|85.92|85.96|85.92|85.96|85.92|85.93|85.92|1059
1656492330000|2022-06-29 08:45:30|85.95|85.89|85.92|85.89|85.96|85.89|85.92|85.89|1110
1656492340000|2022-06-29 08:45:40||85.87||85.86||85.87||85.86|1180
1656492350000|2022-06-29 08:45:50|||||||||1059
1656492360000|2022-06-29 08:46:00|85.91|85.85|85.89|85.84|85.91|85.85|85.84|85.8|6499
1656492370000|2022-06-29 08:46:10|85.88|85.83|85.87|85.82|85.89|85.85|85.87|85.81|2306
1656492380000|2022-06-29 08:46:20|85.85|85.81|85.85|85.8|85.85|85.81|85.83|85.8|0
1656492400000|2022-06-29 08:46:40|85.86|85.81|85.89|85.85|85.89|85.85|85.86|85.81|0
1656492410000|2022-06-29 08:46:50|85.88|85.84|85.89|85.84|85.89|85.85|85.85|85.82|17617
1656492420000|2022-06-29 08:47:00|85.88|85.83|85.89|85.85|85.89|85.85|85.88|85.83|0
1656492430000|2022-06-29 08:47:10|85.92|85.86|85.9|85.88|85.93|85.88|85.88|85.86|3570
1656492440000|2022-06-29 08:47:20|85.88|85.87|85.88|85.84|85.89|85.87|85.87|85.84|20765
1656492450000|2022-06-29 08:47:30|85.87|85.85|85.96|85.91|85.97|85.91|85.87|85.85|17549
1656492460000|2022-06-29 08:47:40|85.97|85.9|85.94|85.92|85.97|85.92|85.94|85.9|7
1656492470000|2022-06-29 08:47:50|85.97|85.94|86.05|86.01|86.08|86.03|85.97|85.93|285
1656492480000|2022-06-29 08:48:00|86.04|86.02|86.01|85.96|86.07|86.02|85.98|85.95|2729
1656492490000|2022-06-29 08:48:10|85.99|85.95|85.99|85.95|85.99|85.95|85.99|85.95|1979
1656492500000|2022-06-29 08:48:20|85.98|85.96|86|85.95|86.01|85.97|85.98|85.95|0
1656492510000|2022-06-29 08:48:30|85.98|85.92|86.01|85.94|86.01|85.95|85.97|85.9|506
1656492520000|2022-06-29 08:48:40|86|85.93|85.97|85.91|86|85.94|85.97|85.91|12142
1656492530000|2022-06-29 08:48:50|85.96|85.9|85.9|85.84|85.96|85.9|85.89|85.83|23576
1656492540000|2022-06-29 08:49:00|85.92|85.85|85.97|85.91|85.97|85.93|85.92|85.84|3294
1656492550000|2022-06-29 08:49:10|85.95|85.9|85.95|85.9|85.95|85.9|85.94|85.88|1
1656492560000|2022-06-29 08:49:20|85.94|85.91|85.97|85.92|85.97|85.93|85.94|85.91|0
1656492580000|2022-06-29 08:49:40|85.99|85.93|85.98|85.94|86|85.94|85.98|85.93|46
1656492590000|2022-06-29 08:49:50|85.97|85.92|85.94|85.89|85.98|85.92|85.94|85.88|2440
1656492600000|2022-06-29 08:50:00|85.96|85.9|85.96|85.89|85.96|85.9|85.95|85.89|0
1656492610000|2022-06-29 08:50:10|85.95|85.9|85.96|85.9|85.96|85.9|85.95|85.9|0
1656492620000|2022-06-29 08:50:20|||||||||101
1656492630000|2022-06-29 08:50:30|85.95|85.89|85.93|85.88|85.96|85.89|85.92|85.88|17
1656492640000|2022-06-29 08:50:40|85.91|85.86|85.88|85.83|85.91|85.86|85.88|85.83|445
1656492650000|2022-06-29 08:50:50|85.87|85.82|85.87|85.81|85.87|85.82|85.85|85.79|0
1656492660000|2022-06-29 08:51:00|85.85||85.87||85.87||85.85||0
1656492670000|2022-06-29 08:51:10|85.85|85.82|85.85|85.79|85.85|85.82|85.82|85.78|1470
1656492680000|2022-06-29 08:51:20|85.87|85.8|85.87|85.82|85.87|85.83|85.84|85.79|0
1656492690000|2022-06-29 08:51:30|85.85|85.8|85.84|85.79|85.87|85.8|85.84|85.79|0
1656492700000|2022-06-29 08:51:40|85.83|85.78|85.83|85.77|85.85|85.8|85.82|85.77|0
1656492710000|2022-06-29 08:51:50|85.82|85.76|85.87|85.82|85.87|85.82|85.81|85.75|0
1656492720000|2022-06-29 08:52:00|85.88|85.83|85.88|85.85|85.89|85.85|85.86|85.81|11
1656492730000|2022-06-29 08:52:10|85.91|85.86|85.92|85.87|85.94|85.89|85.91|85.86|753
1656492750000|2022-06-29 08:52:30|85.91|85.85|85.91|85.85|85.91|85.87|85.91|85.85|23
1656492760000|2022-06-29 08:52:40|85.92|85.86|85.91|85.85|85.93|85.87|85.9|85.85|0
1656492770000|2022-06-29 08:52:50|85.92|85.86|85.92|85.86|85.94|85.88|85.91|85.85|0
1656492780000|2022-06-29 08:53:00|85.93|85.87|85.93|85.88|85.93|85.88|85.93|85.86|36
1656492790000|2022-06-29 08:53:10|85.92|85.87|85.95|85.89|85.95|85.9|85.92|85.87|0
1656492800000|2022-06-29 08:53:20|85.96|85.87|85.94|85.87|85.96|85.88|85.92|85.87|2083
1656492810000|2022-06-29 08:53:30|85.93|85.88|85.92|85.88|85.95|85.88|85.91|85.88|0
1656492820000|2022-06-29 08:53:40||85.87||85.87||85.87||85.87|23923
1656492830000|2022-06-29 08:53:50|85.91|85.85|85.89|85.83|85.92|85.85|85.88|85.83|966
1656492840000|2022-06-29 08:54:00|85.88|85.82|85.88|85.83|85.88|85.83|85.87|85.82|0
1656492850000|2022-06-29 08:54:10|85.89|85.81|85.86|85.8|85.9|85.81|85.85|85.8|0
1656492860000|2022-06-29 08:54:20|85.85|85.81|85.86|85.82|85.87|85.83|85.84|85.81|0
1656492870000|2022-06-29 08:54:30||85.81||85.81||85.81||85.81|0
1656492880000|2022-06-29 08:54:40|85.85|85.8|85.85|85.8|85.85|85.8|85.84|85.8|23
1656492900000|2022-06-29 08:55:00|85.86|85.81|85.85|85.8|85.86|85.82|85.84|85.8|20
1656492910000|2022-06-29 08:55:10|85.84|85.81|85.85|85.8|85.85|85.81|85.84|85.8|0
1656492930000|2022-06-29 08:55:30|85.84||85.84||85.84||85.84||480
1656492940000|2022-06-29 08:55:40|85.85|85.81|85.87|85.83|85.88|85.83|85.85|85.81|0
1656492950000|2022-06-29 08:55:50|85.88|85.84|85.88|85.83|85.88|85.84|85.85|85.83|782
1656492960000|2022-06-29 08:56:00||85.84||85.83||85.84||85.83|0
1656492970000|2022-06-29 08:56:10|85.89|85.84|85.9|85.86|85.91|85.87|85.89|85.84|3015
1656492980000|2022-06-29 08:56:20|85.89||85.89||85.89||85.87||5
1656493000000|2022-06-29 08:56:40|85.9|85.87|85.9|85.88|85.9|85.88|85.9|85.87|2068
1656493010000|2022-06-29 08:56:50|||||||||2441
1656493020000|2022-06-29 08:57:00|85.89|85.87|85.9|85.87|85.9|85.87|85.89|85.86|2
1656493030000|2022-06-29 08:57:10||85.86||85.86||85.86||85.86|0
1656493040000|2022-06-29 08:57:20|85.88|85.85|85.87|85.83|85.88|85.85|85.87|85.83|799
1656493050000|2022-06-29 08:57:30|85.88|85.84|85.89|85.83|85.89|85.84|85.88|85.83|0
1656493060000|2022-06-29 08:57:40|85.9|85.84|85.87|85.83|85.9|85.84|85.87|85.83|0
1656493070000|2022-06-29 08:57:50|85.88|85.84|85.89|85.84|85.89|85.84|85.87|85.83|1
1656493080000|2022-06-29 08:58:00|85.87|85.83|85.87|85.83|85.89|85.83|85.87|85.83|0
1656493110000|2022-06-29 08:58:30|85.86|85.81|85.83|85.77|85.86|85.81|85.82|85.77|8745
1656493120000|2022-06-29 08:58:40|85.82|85.76|85.81|85.76|85.82|85.76|85.79|85.75|0
1656493150000|2022-06-29 08:59:10|85.78|85.75|85.78|85.75|85.78|85.75|85.78|85.75|1478
1656493160000|2022-06-29 08:59:20|85.77|85.73|85.76|85.71|85.77|85.73|85.76|85.71|2903
1656493170000|2022-06-29 08:59:30|85.75|85.72|85.76|85.72|85.76|85.72|85.75|85.71|0
1656493180000|2022-06-29 08:59:40|85.75|85.71|85.75|85.72|85.75|85.72|85.75|85.71|2000
1656493190000|2022-06-29 08:59:50|85.73|85.71|85.7|85.67|85.73|85.71|85.69|85.66|7752
1656493220000|2022-06-29 09:00:20|85.72|85.69|85.72|85.67|85.75|85.69|85.72|85.67|9450
1656493230000|2022-06-29 09:00:30|||||||||72
1656493240000|2022-06-29 09:00:40|85.7|85.66|85.7|85.66|85.7|85.66|85.7|85.66|19
1656493260000|2022-06-29 09:01:00|||||||||211
1656493270000|2022-06-29 09:01:10|||||||||8
1656493290000|2022-06-29 09:01:30|||||||||1604
1656493300000|2022-06-29 09:01:40|85.68||85.68||85.68||85.68||0
1656493320000|2022-06-29 09:02:00|85.7|85.67|85.71|85.66|85.72|85.67|85.7|85.66|1103
1656493330000|2022-06-29 09:02:10|||||||||632
1656493340000|2022-06-29 09:02:20|85.72|85.67|85.72|85.68|85.81|85.75|85.72|85.67|11466
1656493350000|2022-06-29 09:02:30|85.73||85.73||85.74||85.73||0
1656493360000|2022-06-29 09:02:40|85.71|85.66|85.75|85.69|85.75|85.69|85.7|85.66|2033
1656493370000|2022-06-29 09:02:50|85.73|85.67|85.69|85.66|85.73|85.69|85.69|85.66|2266
1656493380000|2022-06-29 09:03:00|85.67|85.64|85.69|85.63|85.69|85.64|85.67|85.62|3028
1656493390000|2022-06-29 09:03:10||85.64||85.63||85.64||85.63|12
1656493400000|2022-06-29 09:03:20|85.71|85.64|85.69|85.64|85.71|85.66|85.69|85.63|0
1656493410000|2022-06-29 09:03:30|85.7|85.65|85.71|85.66|85.71|85.66|85.7|85.65|0
1656493420000|2022-06-29 09:03:40|85.72|85.67|85.75|85.69|85.76|85.69|85.72|85.67|0
1656493430000|2022-06-29 09:03:50|85.74|85.68|85.71|85.66|85.74|85.68|85.71|85.64|3451
1656493440000|2022-06-29 09:04:00|85.69|85.65|85.69|85.64|85.69|85.65|85.69|85.64|388
1656493450000|2022-06-29 09:04:10|85.68|85.63|85.69|85.64|85.71|85.65|85.68|85.63|270
1656493460000|2022-06-29 09:04:20||85.65||85.63||85.65||85.63|755
1656493470000|2022-06-29 09:04:30|85.71|85.64|85.75|85.7|85.75|85.7|85.71|85.64|0
1656493480000|2022-06-29 09:04:40|85.76||85.76||85.76||85.76||0
1656493490000|2022-06-29 09:04:50|85.77|85.71|85.77|85.7|85.77|85.73|85.76|85.7|256
1656493500000|2022-06-29 09:05:00|85.76|85.71|85.77|85.7|85.77|85.71|85.75|85.7|92
1656493510000|2022-06-29 09:05:10|85.76|85.69|85.77|85.71|85.77|85.71|85.75|85.69|295
1656493520000|2022-06-29 09:05:20|85.78|85.72|85.78|85.72|85.8|85.73|85.77|85.71|0
1656493530000|2022-06-29 09:05:30|85.79|85.73|85.84|85.79|85.84|85.79|85.78|85.72|580
1656493540000|2022-06-29 09:05:40|85.83||85.82||85.83||85.82||0
1656493550000|2022-06-29 09:05:50|85.83|85.8|85.83|85.77|85.87|85.8|85.81|85.75|168
1656493560000|2022-06-29 09:06:00|85.85|85.78|85.87|85.8|85.87|85.8|85.85|85.78|99
1656493570000|2022-06-29 09:06:10|85.88|85.81|85.9|85.84|85.92|85.85|85.87|85.81|0
1656493580000|2022-06-29 09:06:20|85.88|85.83|85.88|85.83|85.88|85.83|85.88|85.81|60
1656493590000|2022-06-29 09:06:30|85.87|85.82|85.86|85.81|85.87|85.82|85.86|85.81|1170
1656493600000|2022-06-29 09:06:40|85.85||85.85||85.85||85.85||0
1656493610000|2022-06-29 09:06:50|85.84|85.8|85.85|85.8|85.85|85.81|85.84|85.8|0
1656493620000|2022-06-29 09:07:00|85.84|85.81|85.83|85.8|85.86|85.81|85.83|85.8|0
1656493630000|2022-06-29 09:07:10|85.82|85.79|85.8|85.76|85.83|85.79|85.79|85.76|7550
1656493640000|2022-06-29 09:07:20|85.79|85.75|85.76|85.72|85.81|85.75|85.76|85.71|227
1656493650000|2022-06-29 09:07:30|85.75|85.71|85.76|85.72|85.76|85.72|85.75|85.71|0
1656493660000|2022-06-29 09:07:40||85.71||85.71||85.72||85.71|0
1656493670000|2022-06-29 09:07:50|85.77|85.72|85.79|85.73|85.8|85.74|85.77|85.72|0
1656493680000|2022-06-29 09:08:00|85.81|85.72|85.82|85.77|85.83|85.78|85.8|85.72|5000
1656493700000|2022-06-29 09:08:20|85.81|85.76|85.76|85.7|85.81|85.76|85.73|85.68|2038
1656493710000|2022-06-29 09:08:30|85.77|85.71|85.76|85.7|85.77|85.72|85.76|85.7|0
1656493720000|2022-06-29 09:08:40|85.75|85.69|85.71|85.66|85.75|85.69|85.7|85.64|0
1656493730000|2022-06-29 09:08:50|85.72|85.67|85.7|85.66|85.73|85.67|85.7|85.66|0
1656493740000|2022-06-29 09:09:00|85.72|85.67|85.71|85.66|85.73|85.67|85.69|85.66|5
1656493750000|2022-06-29 09:09:10|85.7||85.7||85.7||85.7||116
1656493760000|2022-06-29 09:09:20|85.67|85.64|85.69|85.62|85.69|85.64|85.66|85.61|174
1656493770000|2022-06-29 09:09:30|85.68|85.61|85.66|85.6|85.68|85.61|85.63|85.58|0
1656493780000|2022-06-29 09:09:40|85.65|85.61|85.65|85.59|85.66|85.61|85.64|85.59|58
1656493790000|2022-06-29 09:09:50|85.64|85.6|85.65|85.59|85.65|85.6|85.63|85.58|0
1656493800000|2022-06-29 09:10:00|85.64|85.6|85.65|85.6|85.65|85.61|85.64|85.59|5797
1656493820000|2022-06-29 09:10:20|85.64|85.59|85.63|85.58|85.65|85.6|85.63|85.58|61
1656493830000|2022-06-29 09:10:30|85.64|85.59|85.65|85.59|85.65|85.6|85.63|85.59|0
1656493840000|2022-06-29 09:10:40|85.64|85.6|85.65|85.59|85.65|85.6|85.63|85.59|0
1656493850000|2022-06-29 09:10:50|85.64||85.64||85.65||85.64||0
1656493860000|2022-06-29 09:11:00|85.65|85.6|85.65|85.6|85.65|85.6|85.65|85.59|0
1656493870000|2022-06-29 09:11:10|85.64|85.61|85.65|85.6|85.69|85.63|85.64|85.6|2086
1656493880000|2022-06-29 09:11:20|85.66|85.62|85.68|85.63|85.68|85.63|85.65|85.62|20
1656493910000|2022-06-29 09:11:50|85.69|85.65|85.77|85.71|85.77|85.71|85.69|85.65|0
1656493920000|2022-06-29 09:12:00|85.76|85.7|85.78|85.74|85.8|85.75|85.75|85.69|0
1656493930000|2022-06-29 09:12:10|85.77|85.72|85.74|85.71|85.77|85.72|85.74|85.71|225
1656493940000|2022-06-29 09:12:20|85.73|85.68|85.74|85.71|85.74|85.71|85.73|85.68|505
1656493950000|2022-06-29 09:12:30|||||||||28
1656493960000|2022-06-29 09:12:40|85.73|85.69|85.72|85.67|85.74|85.7|85.72|85.67|0
1656493970000|2022-06-29 09:12:50|85.73|85.68|85.69|85.63|85.74|85.69|85.68|85.63|3069
1656493980000|2022-06-29 09:13:00|85.68|85.62|85.69|85.63|85.69|85.64|85.63|85.58|12395
1656493990000|2022-06-29 09:13:10|85.67|85.62|85.69|85.63|85.69|85.63|85.66|85.61|0
1656494000000|2022-06-29 09:13:20|85.67|85.64|85.69|85.63|85.69|85.64|85.67|85.62|0
1656494010000|2022-06-29 09:13:30|85.67|85.62|85.66|85.61|85.69|85.63|85.66|85.61|58
1656494030000|2022-06-29 09:13:50|||||||||7
1656494040000|2022-06-29 09:14:00|85.65|85.6|85.64|85.59|85.65|85.6|85.63|85.59|0
1656494050000|2022-06-29 09:14:10|85.63||85.64||85.64||85.63||0
1656494060000|2022-06-29 09:14:20|85.63||85.62||85.64||85.62||0
1656494070000|2022-06-29 09:14:30|85.63|85.6|85.66|85.61|85.66|85.61|85.63|85.6|0
1656494080000|2022-06-29 09:14:40|85.65|85.6|85.66|85.61|85.66|85.61|85.64|85.59|0
1656494090000|2022-06-29 09:14:50|85.68|85.62|85.69|85.63|85.71|85.66|85.67|85.62|17
1656494100000|2022-06-29 09:15:00|85.68|85.62|85.69|85.63|85.69|85.64|85.66|85.62|0
1656494110000|2022-06-29 09:15:10|85.68|85.62|85.67|85.62|85.68|85.63|85.65|85.62|10
1656494120000|2022-06-29 09:15:20|85.68|85.63|85.69|85.63|85.69|85.64|85.68|85.62|0
1656494130000|2022-06-29 09:15:30|85.7|85.64|85.69|85.63|85.71|85.65|85.69|85.63|0
1656494140000|2022-06-29 09:15:40|85.68|85.62|85.63|85.59|85.69|85.64|85.62|85.59|151
1656494150000|2022-06-29 09:15:50|85.64|85.6|85.64|85.59|85.65|85.6|85.64|85.59|10
1656494170000|2022-06-29 09:16:10|85.65|85.6|85.67|85.6|85.69|85.63|85.64|85.59|0
1656494180000|2022-06-29 09:16:20|85.66|85.59|85.64|85.59|85.67|85.61|85.62|85.59|988
1656494190000|2022-06-29 09:16:30|85.62||85.63||85.65||85.62||0
1656494200000|2022-06-29 09:16:40|85.62||85.64||85.64||85.62||11609
1656494210000|2022-06-29 09:16:50|85.63||85.64||85.64||85.63||0
1656494220000|2022-06-29 09:17:00|85.63|85.58|85.66|85.62|85.66|85.62|85.61|85.58|4212
1656494230000|2022-06-29 09:17:10|85.65|85.61|85.68|85.63|85.69|85.63|85.64|85.59|0
1656494250000|2022-06-29 09:17:30|85.69|85.65|85.7|85.64|85.7|85.65|85.69|85.64|1167
1656494260000|2022-06-29 09:17:40|85.69|85.63|85.7|85.63|85.7|85.63|85.69|85.63|0
1656494270000|2022-06-29 09:17:50|85.69|85.65|85.7|85.65|85.7|85.65|85.69|85.65|20
1656494280000|2022-06-29 09:18:00|85.69||85.7||85.7||85.69||0
1656494290000|2022-06-29 09:18:10|85.69|85.63|85.69|85.63|85.7|85.64|85.66|85.63|187
1656494300000|2022-06-29 09:18:20|85.68|85.64|85.69|85.64|85.69|85.64|85.68|85.64|0
1656494310000|2022-06-29 09:18:30|85.67|85.63|85.69|85.63|85.69|85.64|85.67|85.63|0
1656494320000|2022-06-29 09:18:40||85.64||85.63||85.64||85.63|0
1656494330000|2022-06-29 09:18:50|85.7|85.64|85.7|85.64|85.7|85.64|85.7|85.64|11
1656494340000|2022-06-29 09:19:00|85.69|85.63|85.68|85.63|85.69|85.63|85.67|85.63|0
1656494350000|2022-06-29 09:19:10|85.66|85.61|85.62|85.58|85.66|85.61|85.61|85.58|962
1656494360000|2022-06-29 09:19:20|85.61|85.57|85.64|85.59|85.64|85.59|85.6|85.57|222
1656494370000|2022-06-29 09:19:30|85.63|85.58|85.65|85.59|85.66|85.6|85.62|85.57|7
1656494380000|2022-06-29 09:19:40|85.66|85.6|85.6|85.55|85.71|85.64|85.59|85.54|17995
1656494390000|2022-06-29 09:19:50|85.59|85.56|85.6|85.54|85.6|85.56|85.58|85.54|0
1656494400000|2022-06-29 09:20:00|85.59|85.52|85.58|85.54|85.6|85.55|85.54|85.51|2951
1656494410000|2022-06-29 09:20:10|85.6|85.55|85.6|85.54|85.6|85.55|85.59|85.54|0
1656494420000|2022-06-29 09:20:20|85.59||85.6||85.6||85.59||0
1656494430000|2022-06-29 09:20:30|85.59||85.6||85.6||85.59||0
1656494440000|2022-06-29 09:20:40|85.59||85.6||85.6||85.57||0
1656494450000|2022-06-29 09:20:50|85.59||85.58||85.59||85.56||0
1656494460000|2022-06-29 09:21:00|85.57||85.58||85.58||85.57||0
1656494470000|2022-06-29 09:21:10|85.59|85.53|85.6|85.54|85.6|85.54|85.57|85.52|77
1656494480000|2022-06-29 09:21:20|85.61|85.55|85.62|85.58|85.64|85.59|85.61|85.55|0
1656494490000|2022-06-29 09:21:30|85.61||85.62||85.62||85.61||0
1656494500000|2022-06-29 09:21:40|85.61|85.57|85.56|85.53|85.61|85.57|85.56|85.52|1756
1656494520000|2022-06-29 09:22:00|85.54|85.5|85.54|85.5|85.54|85.5|85.54|85.5|1352
1656494530000|2022-06-29 09:22:10|85.53|85.49|85.52|85.47|85.54|85.49|85.51|85.47|874
1656494550000|2022-06-29 09:22:30|85.51|85.46|85.54|85.49|85.54|85.49|85.47|85.43|44208
1656494560000|2022-06-29 09:22:40|85.55|85.5|85.59|85.55|85.64|85.59|85.55|85.5|3528
1656494570000|2022-06-29 09:22:50|85.6|85.53|85.57|85.52|85.61|85.53|85.57|85.51|485
1656494580000|2022-06-29 09:23:00||85.51||85.52||85.52||85.51|0
1656494590000|2022-06-29 09:23:10|85.56|85.51|85.53|85.49|85.57|85.52|85.53|85.46|752
1656494600000|2022-06-29 09:23:20||85.48||85.49||85.49||85.48|0
1656494620000|2022-06-29 09:23:40|85.51|85.47|85.55|85.5|85.55|85.5|85.51|85.46|269
1656494630000|2022-06-29 09:23:50|85.57|85.51|85.59|85.53|85.59|85.54|85.57|85.51|4
1656494640000|2022-06-29 09:24:00|85.6|85.54|85.58|85.53|85.61|85.55|85.57|85.52|0
1656494650000|2022-06-29 09:24:10|85.57|85.52|85.59|85.54|85.6|85.54|85.57|85.52|0
1656494660000|2022-06-29 09:24:20||85.53||85.53||85.53||85.53|0
1656494670000|2022-06-29 09:24:30|85.58|85.52|85.57|85.52|85.58|85.52|85.57|85.52|0
1656494680000|2022-06-29 09:24:40|85.56|85.51|85.53|85.48|85.56|85.51|85.53|85.48|364
1656494700000|2022-06-29 09:25:00|85.55|85.49|85.55|85.5|85.55|85.51|85.55|85.49|0
1656494710000|2022-06-29 09:25:10|85.57|85.52|85.57|85.52|85.59|85.55|85.57|85.52|3020
1656494730000|2022-06-29 09:25:30|85.59|85.53|85.59|85.55|85.59|85.55|85.57|85.53|0
1656494740000|2022-06-29 09:25:40|85.6|85.56|85.6|85.54|85.62|85.56|85.58|85.52|0
1656494750000|2022-06-29 09:25:50|85.58|85.55|85.62|85.57|85.62|85.57|85.58|85.53|1000
1656494760000|2022-06-29 09:26:00||85.56||85.56||85.56||85.56|0
1656494770000|2022-06-29 09:26:10|85.63|85.58|85.64|85.59|85.65|85.59|85.63|85.58|20196
1656494780000|2022-06-29 09:26:20|85.63|85.58|85.64|85.59|85.64|85.59|85.63|85.58|0
1656494790000|2022-06-29 09:26:30||85.6||85.6||85.6||85.6|0
1656494820000|2022-06-29 09:27:00|85.65|85.61|85.71|85.65|85.73|85.67|85.64|85.58|17119
1656494830000|2022-06-29 09:27:10|85.7|85.63|85.69|85.64|85.7|85.64|85.69|85.63|0
1656494840000|2022-06-29 09:27:20|85.7|85.65|85.72|85.66|85.72|85.66|85.7|85.65|58
1656494850000|2022-06-29 09:27:30|85.71|85.64|85.71|85.64|85.71|85.66|85.68|85.63|1668
1656494860000|2022-06-29 09:27:40|85.7||85.71||85.71||85.7||4777
1656494870000|2022-06-29 09:27:50|85.72|85.65|85.69|85.65|85.76|85.7|85.69|85.65|3996
1656494880000|2022-06-29 09:28:00|85.7|85.66|85.71|85.67|85.74|85.68|85.69|85.65|0
1656494890000|2022-06-29 09:28:10|85.73|85.66|85.71|85.66|85.73|85.68|85.71|85.65|0
1656494900000|2022-06-29 09:28:20|85.7|85.67|85.72|85.67|85.75|85.69|85.68|85.67|2000
1656494910000|2022-06-29 09:28:30|85.73|85.68|85.7|85.65|85.74|85.68|85.7|85.65|0
1656494920000|2022-06-29 09:28:40|85.71|85.66|85.79|85.74|85.79|85.74|85.71|85.65|0
1656494930000|2022-06-29 09:28:50|85.78|85.72|85.62|85.59|85.79|85.75|85.62|85.57|40118
1656494940000|2022-06-29 09:29:00|85.64|85.56|85.6|85.56|85.64|85.56|85.6|85.56|6740
1656494960000|2022-06-29 09:29:20|85.62|85.54|85.6|85.55|85.62|85.55|85.57|85.52|5175
1656494970000|2022-06-29 09:29:30|85.62|85.56|85.66|85.6|85.66|85.6|85.61|85.55|3017
1656494980000|2022-06-29 09:29:40|85.65||85.66||85.66||85.65||0
1656494990000|2022-06-29 09:29:50|85.64||85.65||85.65||85.63||6
1656495000000|2022-06-29 09:30:00|85.64|85.61|85.68|85.63|85.68|85.63|85.63|85.61|0
1656495010000|2022-06-29 09:30:10|||||||||5
1656495020000|2022-06-29 09:30:20|85.69|85.64|85.71|85.66|85.73|85.67|85.69|85.64|185
1656495030000|2022-06-29 09:30:30|85.7|85.67|85.65|85.6|85.7|85.67|85.64|85.6|4278
1656495040000|2022-06-29 09:30:40|85.64|85.59|85.64|85.59|85.65|85.59|85.62|85.57|3177
1656495050000|2022-06-29 09:30:50|85.63|85.57|85.62|85.57|85.64|85.58|85.62|85.57|0
1656495060000|2022-06-29 09:31:00|85.61|85.55|85.57|85.52|85.62|85.57|85.57|85.52|2772
1656495090000|2022-06-29 09:31:30|85.56|85.5|85.56|85.5|85.56|85.5|85.52|85.48|3012
1656495100000|2022-06-29 09:31:40|||||||||39
1656495110000|2022-06-29 09:31:50|85.55|85.49|85.54|85.49|85.55|85.49|85.52|85.48|0
1656495120000|2022-06-29 09:32:00|85.55|85.5|85.5|85.44|85.55|85.5|85.49|85.44|3212
1656495130000|2022-06-29 09:32:10|85.51|85.45|85.5|85.44|85.51|85.45|85.5|85.44|0
1656495140000|2022-06-29 09:32:20|85.49|85.46|85.49|85.44|85.51|85.46|85.49|85.44|0
1656495160000|2022-06-29 09:32:40|85.51|85.47|85.65|85.59|85.65|85.59|85.5|85.44|7729
1656495170000|2022-06-29 09:32:50|85.64|85.58|85.66|85.62|85.67|85.62|85.62|85.57|9408
1656495180000|2022-06-29 09:33:00|85.65|85.6|85.67|85.62|85.69|85.62|85.65|85.6|2388
1656495190000|2022-06-29 09:33:10|85.68||85.68||85.68||85.68||0
1656495200000|2022-06-29 09:33:20|85.67|85.61|85.67|85.61|85.67|85.61|85.67|85.6|0
1656495210000|2022-06-29 09:33:30|85.68||85.67||85.68||85.67||0
1656495230000|2022-06-29 09:33:50|85.66|85.6|85.67|85.61|85.67|85.61|85.65|85.59|0
1656495240000|2022-06-29 09:34:00||85.62||85.62||85.62||85.62|0
1656495250000|2022-06-29 09:34:10|85.68||85.67||85.69||85.67||0
1656495260000|2022-06-29 09:34:20|85.65|85.6|85.65|85.6|85.66|85.62|85.63|85.6|18626
1656495270000|2022-06-29 09:34:30|85.64||85.64||85.65||85.64||11
1656495280000|2022-06-29 09:34:40|85.62|85.58|85.61|85.57|85.62|85.58|85.6|85.57|1288
1656495290000|2022-06-29 09:34:50|85.62|85.58|85.62|85.59|85.62|85.59|85.62|85.58|2572
1656495300000|2022-06-29 09:35:00|85.64|85.6|85.67|85.62|85.68|85.62|85.64|85.6|3319
1656495310000|2022-06-29 09:35:10||85.63||85.62||85.63||85.62|0
1656495320000|2022-06-29 09:35:20|||||||||4
1656495360000|2022-06-29 09:36:00|85.66|85.61|85.68|85.63|85.68|85.63|85.63|85.6|4663
1656495370000|2022-06-29 09:36:10|85.67|85.61|85.66|85.62|85.67|85.62|85.66|85.61|2519
1656495390000|2022-06-29 09:36:30|||||||||1268
1656495400000|2022-06-29 09:36:40|85.65|85.6|85.58|85.56|85.65|85.6|85.58|85.55|9712
1656495410000|2022-06-29 09:36:50|85.59|85.54|85.57|85.52|85.59|85.54|85.57|85.52|6284
1656495420000|2022-06-29 09:37:00||85.53||85.53||85.53||85.52|0
1656495430000|2022-06-29 09:37:10|85.59|85.54|85.59|85.53|85.61|85.56|85.58|85.53|4416
1656495440000|2022-06-29 09:37:20||85.52||85.52||85.52||85.52|770
1656495450000|2022-06-29 09:37:30|85.56|85.51|85.6|85.53|85.6|85.53|85.56|85.51|0
1656495460000|2022-06-29 09:37:40|85.59|85.54|85.59|85.55|85.59|85.56|85.58|85.54|1468
1656495470000|2022-06-29 09:37:50|85.56|85.52|85.55|85.51|85.56|85.52|85.54|85.51|2397
1656495490000|2022-06-29 09:38:10|85.56|85.52|85.56|85.52|85.56|85.52|85.56|85.52|0
1656495510000|2022-06-29 09:38:30|85.57|85.53|85.62|85.57|85.62|85.58|85.57|85.53|897
1656495520000|2022-06-29 09:38:40||85.58||85.57||85.58||85.57|0
1656495530000|2022-06-29 09:38:50||85.58||85.57||85.58||85.57|0
1656495550000|2022-06-29 09:39:10|85.63|85.58|85.63|85.58|85.65|85.59|85.63|85.58|0
1656495560000|2022-06-29 09:39:20|85.64|85.59|85.56|85.51|85.64|85.59|85.56|85.51|4854
1656495570000|2022-06-29 09:39:30|85.57|85.52|85.55|85.53|85.57|85.53|85.55|85.51|7890
1656495580000|2022-06-29 09:39:40||85.52||85.52||85.52||85.52|2958
1656495590000|2022-06-29 09:39:50|85.57|85.53|85.51|85.48|85.6|85.53|85.51|85.48|6912
1656495600000|2022-06-29 09:40:00|85.53||85.53||85.53||85.53||0
1656495620000|2022-06-29 09:40:20|85.52||85.52||85.52||85.52||1136
1656495630000|2022-06-29 09:40:30|85.53|85.49|85.56|85.52|85.57|85.52|85.53|85.49|0
1656495640000|2022-06-29 09:40:40|85.55|85.51|85.53|85.48|85.56|85.51|85.53|85.48|432
1656495670000|2022-06-29 09:41:10|85.54|85.49|85.56|85.5|85.56|85.5|85.54|85.48|0
1656495680000|2022-06-29 09:41:20|85.57|85.51|85.62|85.56|85.62|85.57|85.57|85.51|3130
1656495690000|2022-06-29 09:41:30|85.61|85.54|85.52|85.48|85.61|85.54|85.52|85.48|3000
1656495720000|2022-06-29 09:42:00|85.54|85.49|85.56|85.52|85.56|85.52|85.54|85.49|35
1656495730000|2022-06-29 09:42:10|85.58|85.53|85.59|85.54|85.59|85.56|85.57|85.53|3977
1656495740000|2022-06-29 09:42:20|85.58|85.55|85.59|85.54|85.59|85.55|85.58|85.54|0
1656495750000|2022-06-29 09:42:30|85.6|85.55|85.6|85.56|85.61|85.56|85.6|85.55|0
1656495760000|2022-06-29 09:42:40|85.61|85.57|85.65|85.59|85.66|85.61|85.61|85.57|9
1656495770000|2022-06-29 09:42:50|85.64|85.61|85.64|85.59|85.65|85.61|85.63|85.58|584
1656495780000|2022-06-29 09:43:00|85.63|85.58|85.63|85.59|85.65|85.59|85.61|85.58|0
1656495790000|2022-06-29 09:43:10|85.64|85.6|85.64|85.6|85.66|85.61|85.64|85.59|4587
1656495800000|2022-06-29 09:43:20|85.63|85.59|85.63|85.59|85.63|85.59|85.63|85.59|15000
1656495820000|2022-06-29 09:43:40|85.61|85.58|85.61|85.58|85.61|85.58|85.61|85.58|3279
1656495830000|2022-06-29 09:43:50|85.63|85.59|85.63|85.59|85.63|85.59|85.63|85.59|2914
1656495850000|2022-06-29 09:44:10|85.64|85.6|85.67|85.63|85.69|85.63|85.64|85.6|5874
1656495860000|2022-06-29 09:44:20|85.68|85.64|85.68|85.63|85.68|85.64|85.66|85.63|0
1656495870000|2022-06-29 09:44:30|85.69|85.64|85.68|85.64|85.69|85.64|85.67|85.64|0
1656495890000|2022-06-29 09:44:50|85.67|85.65|85.69|85.65|85.69|85.65|85.66|85.65|0
1656495900000|2022-06-29 09:45:00|85.7||85.7||85.7||85.7||23
1656495910000|2022-06-29 09:45:10|85.69||85.69||85.69||85.69||0
1656495920000|2022-06-29 09:45:20|85.68|85.63|85.66|85.62|85.68|85.63|85.64|85.61|6149
1656495940000|2022-06-29 09:45:40|85.65||85.66||85.66||85.65||0
1656495950000|2022-06-29 09:45:50|85.67|85.63|85.67|85.64|85.67|85.64|85.67|85.63|5
1656495970000|2022-06-29 09:46:10|85.66|85.62|85.58|85.53|85.66|85.62|85.58|85.52|14591
1656495990000|2022-06-29 09:46:30|85.57|85.51|85.48|85.43|85.57|85.51|85.46|85.43|16060
1656496000000|2022-06-29 09:46:40|85.49|85.44|85.55|85.5|85.56|85.5|85.48|85.44|0
1656496010000|2022-06-29 09:46:50|85.56|85.52|85.61|85.55|85.61|85.55|85.56|85.51|0
1656496020000|2022-06-29 09:47:00|85.62||85.61||85.62||85.6||307
1656496030000|2022-06-29 09:47:10|85.62|85.57|85.61|85.58|85.66|85.6|85.58|85.56|14773
1656496040000|2022-06-29 09:47:20|85.58|85.56|85.61|85.56|85.62|85.57|85.58|85.53|11436
1656496050000|2022-06-29 09:47:30|85.62|85.57|85.68|85.62|85.68|85.62|85.62|85.57|0
1656496060000|2022-06-29 09:47:40|85.69|85.64|85.69|85.64|85.72|85.64|85.69|85.64|148
1656496070000|2022-06-29 09:47:50|85.68||85.69||85.69||85.68||0
1656496080000|2022-06-29 09:48:00|85.7|85.65|85.74|85.69|85.74|85.69|85.7|85.65|0
1656496100000|2022-06-29 09:48:20|85.73|85.68|85.74|85.69|85.74|85.69|85.72|85.68|0
1656496110000|2022-06-29 09:48:30|85.75|85.71|85.77|85.73|85.79|85.73|85.75|85.71|0
1656496120000|2022-06-29 09:48:40||85.74||85.75||85.75||85.74|0
1656496130000|2022-06-29 09:48:50|85.79|85.76|85.81|85.76|85.82|85.76|85.79|85.76|9254
1656496140000|2022-06-29 09:49:00|85.8|85.77|85.84|85.78|85.84|85.78|85.8|85.77|3
1656496150000|2022-06-29 09:49:10|85.86|85.8|85.87|85.83|85.91|85.84|85.86|85.78|7132
1656496160000|2022-06-29 09:49:20|85.89|85.84|85.89|85.84|85.9|85.86|85.87|85.84|2023
1656496170000|2022-06-29 09:49:30|85.88|85.83|85.89|85.86|85.89|85.86|85.88|85.83|0
1656496180000|2022-06-29 09:49:40|85.88|85.87|85.86|85.83|85.89|85.87|85.85|85.83|9043
1656496190000|2022-06-29 09:49:50|85.88||85.86||85.88||85.85||1039
1656496200000|2022-06-29 09:50:00|85.84|85.82|85.83|85.81|85.84|85.82|85.82|85.81|1412
1656496210000|2022-06-29 09:50:10|85.82|85.8|85.83|85.8|85.83|85.8|85.82|85.8|897
1656496220000|2022-06-29 09:50:20|85.81|85.78|85.83|85.78|85.83|85.78|85.81|85.78|4770
1656496230000|2022-06-29 09:50:30|85.82||85.82||85.82||85.82||0
1656496260000|2022-06-29 09:51:00|85.81|85.74|85.78|85.74|85.81|85.74|85.78|85.74|2346
1656496270000|2022-06-29 09:51:10|85.77|85.75|85.78|85.74|85.78|85.75|85.76|85.74|5059
1656496290000|2022-06-29 09:51:30|85.77||85.76||85.77||85.76||0
1656496310000|2022-06-29 09:51:50|85.78|85.73|85.79|85.73|85.79|85.73|85.78|85.73|1234
1656496320000|2022-06-29 09:52:00|85.81|85.74|85.81|85.75|85.81|85.76|85.81|85.74|4
1656496330000|2022-06-29 09:52:10|85.82|85.76|85.82|85.77|85.84|85.78|85.8|85.76|1209
1656496340000|2022-06-29 09:52:20|85.83||85.83||85.83||85.82||0
1656496350000|2022-06-29 09:52:30|85.82|85.74|85.77|85.73|85.82|85.76|85.77|85.73|366
1656496360000|2022-06-29 09:52:40|85.76||85.77||85.77||85.76||278
1656496370000|2022-06-29 09:52:50|85.78|85.74|85.79|85.74|85.79|85.74|85.78|85.74|0
1656496380000|2022-06-29 09:53:00|85.78|85.73|85.79|85.74|85.82|85.76|85.77|85.73|48998
1656496400000|2022-06-29 09:53:20|85.78|85.73|85.81|85.76|85.81|85.76|85.77|85.73|300
1656496410000|2022-06-29 09:53:30|85.82||85.81||85.82||85.81||4095
1656496420000|2022-06-29 09:53:40|85.82||85.82||85.82||85.82||0
1656496440000|2022-06-29 09:54:00|85.81|85.74|85.82|85.76|85.82|85.76|85.8|85.74|1278
1656496450000|2022-06-29 09:54:10|85.81|85.74|85.79|85.74|85.81|85.74|85.79|85.74|0
1656496460000|2022-06-29 09:54:20|85.8||85.8||85.8||85.8||0
1656496470000|2022-06-29 09:54:30|85.79|85.73|85.72|85.69|85.8|85.73|85.72|85.69|22490
1656496480000|2022-06-29 09:54:40|85.71|85.67|85.74|85.69|85.74|85.69|85.61|85.57|39224
1656496490000|2022-06-29 09:54:50|85.73|85.68|85.76|85.7|85.76|85.71|85.7|85.66|18751
1656496500000|2022-06-29 09:55:00|85.75|85.71|85.82|85.77|85.83|85.77|85.75|85.71|5219
1656496510000|2022-06-29 09:55:10|85.81|85.75|85.8|85.75|85.81|85.77|85.77|85.73|30110
1656496520000|2022-06-29 09:55:20|85.81|85.77|85.81|85.76|85.85|85.79|85.79|85.75|1612
1656496530000|2022-06-29 09:55:30|85.8|85.75|85.78|85.73|85.84|85.78|85.78|85.73|1887
1656496540000|2022-06-29 09:55:40|85.79||85.78||85.79||85.78||0
1656496550000|2022-06-29 09:55:50|85.79|85.74|85.81|85.75|85.82|85.77|85.79|85.73|1474
1656496560000|2022-06-29 09:56:00|85.82|85.76|85.82|85.77|85.83|85.77|85.82|85.76|0
1656496570000|2022-06-29 09:56:10|85.83|85.76|85.82|85.75|85.83|85.76|85.81|85.75|0
1656496580000|2022-06-29 09:56:20|85.81|85.74|85.75|85.71|85.81|85.74|85.75|85.7|1276
1656496590000|2022-06-29 09:56:30|85.74|85.7|85.75|85.7|85.75|85.71|85.74|85.7|0
1656496600000|2022-06-29 09:56:40|85.77|85.71|85.75|85.7|85.77|85.71|85.74|85.7|0
1656496610000|2022-06-29 09:56:50|85.74|85.68|85.63|85.58|85.75|85.68|85.62|85.57|19649
1656496620000|2022-06-29 09:57:00|85.61|85.59|85.66|85.62|85.68|85.64|85.61|85.58|20770
1656496630000|2022-06-29 09:57:10|85.65|85.6|85.71|85.68|85.71|85.68|85.64|85.58|20183
1656496640000|2022-06-29 09:57:20|85.72|85.66|85.72|85.68|85.74|85.68|85.69|85.66|4553
1656496650000|2022-06-29 09:57:30|85.74|85.69|85.73|85.69|85.75|85.7|85.72|85.68|8795
1656496660000|2022-06-29 09:57:40|85.74|85.7|85.73|85.7|85.75|85.7|85.71|85.68|3654
1656496670000|2022-06-29 09:57:50|85.74|85.71|85.75|85.69|85.75|85.71|85.74|85.69|0
1656496680000|2022-06-29 09:58:00|85.74|85.68|85.71|85.67|85.74|85.68|85.7|85.66|2105
1656496690000|2022-06-29 09:58:10|85.72|85.68|85.74|85.68|85.75|85.68|85.72|85.68|0
1656496700000|2022-06-29 09:58:20|85.73|85.67|85.68|85.64|85.75|85.68|85.68|85.64|1443
1656496710000|2022-06-29 09:58:30|85.69|85.65|85.7|85.65|85.72|85.67|85.69|85.65|4370
1656496720000|2022-06-29 09:58:40|85.69|85.64|85.69|85.65|85.69|85.65|85.68|85.64|5834
1656496750000|2022-06-29 09:59:10|||||||||1569
1656496760000|2022-06-29 09:59:20||85.64||85.64||85.64||85.64|0
1656496770000|2022-06-29 09:59:30|85.71|85.65|85.72|85.67|85.73|85.68|85.71|85.65|782
1656496780000|2022-06-29 09:59:40|85.73|85.68|85.75|85.71|85.76|85.71|85.73|85.68|2465
1656496790000|2022-06-29 09:59:50|85.76|85.72|85.83|85.77|85.84|85.77|85.76|85.7|0
1656496800000|2022-06-29 10:00:00|85.84|85.78|85.86|85.83|85.86|85.83|85.82|85.77|150
1656496810000|2022-06-29 10:00:10|85.89|85.84|85.95|85.9|85.96|85.9|85.89|85.83|1889
1656496820000|2022-06-29 10:00:20|85.96|85.91|85.96|85.92|85.96|85.92|85.96|85.91|1480
1656496830000|2022-06-29 10:00:30|85.95|85.93|85.96|85.92|85.96|85.93|85.93|85.89|7854
1656496840000|2022-06-29 10:00:40|85.95|85.9|85.96|85.92|85.96|85.93|85.95|85.9|0
1656496850000|2022-06-29 10:00:50||85.93||85.92||85.93||85.92|0
1656496860000|2022-06-29 10:01:00||85.94||85.93||85.94||85.93|10
1656496900000|2022-06-29 10:01:40|85.99|85.94|86.01|85.96|86.01|85.96|85.99|85.94|3852
1656496910000|2022-06-29 10:01:50|86.02|85.97|86.04|86.01|86.04|86.01|86.01|85.96|7971
1656496920000|2022-06-29 10:02:00|86.03|86|86.02|85.98|86.03|86|86.01|85.96|20974
1656496930000|2022-06-29 10:02:10|86.03|85.99|86.01|85.98|86.03|85.99|86.01|85.98|1371
1656496940000|2022-06-29 10:02:20|85.99|85.95|85.99|85.95|85.99|85.95|85.99|85.95|1289
1656496960000|2022-06-29 10:02:40|86|85.96|86.03|86.01|86.07|86.02|86|85.96|8497
1656496970000|2022-06-29 10:02:50|||||||||87
1656496980000|2022-06-29 10:03:00|||||||||31
1656496990000|2022-06-29 10:03:10|||||||||2517
1656497000000|2022-06-29 10:03:20|86.05|86.02|86.05|86.01|86.05|86.03|86.05|86.01|2020
1656497010000|2022-06-29 10:03:30||86.02||86.02||86.02||86.02|0
1656497030000|2022-06-29 10:03:50|86.04|86|86.05|86|86.05|86|86.03|85.98|2904
1656497050000|2022-06-29 10:04:10|86.04|85.98|86.01|85.98|86.04|85.98|86.01|85.98|0
1656497070000|2022-06-29 10:04:30|86.02||86.02||86.02||86.02||0
1656497080000|2022-06-29 10:04:40|86.03|86|86.03|86|86.03|86|86.03|85.99|621
1656497090000|2022-06-29 10:04:50|86.02|85.98|86.01|85.98|86.03|86|86.01|85.98|9692
1656497100000|2022-06-29 10:05:00|86|85.97|86.01|85.97|86.02|85.98|86|85.97|10319
1656497110000|2022-06-29 10:05:10|86.02||86.01||86.02||86.01||0
1656497120000|2022-06-29 10:05:20||85.98||85.98||85.99||85.98|9
1656497130000|2022-06-29 10:05:30|86|85.99|86|85.98|86|85.99|86|85.98|1471
1656497140000|2022-06-29 10:05:40|86.01|85.97|86.02|86|86.02|86|86.01|85.97|1064
1656497160000|2022-06-29 10:06:00|86.03||86.03||86.03||86.03||0
1656497170000|2022-06-29 10:06:10|86.04|86.02|86.05|86|86.05|86.02|86.04|86|0
1656497180000|2022-06-29 10:06:20|86.06|86.02|86.05|86.02|86.06|86.02|86.05|86.02|1
1656497210000|2022-06-29 10:06:50|||||||||3683
1656497220000|2022-06-29 10:07:00||86.03||86.02||86.04||86.02|0
1656497230000|2022-06-29 10:07:10|86.08|86.04|86.16|86.11|86.19|86.13|86.08|86.04|16789
1656497250000|2022-06-29 10:07:30||86.12||86.11||86.12||86.11|0
1656497260000|2022-06-29 10:07:40|86.15|86.1|86.16|86.13|86.16|86.13|86.14|86.09|18059
1656497270000|2022-06-29 10:07:50|86.15|86.1|86.14|86.09|86.15|86.11|86.12|86.09|4789
1656497280000|2022-06-29 10:08:00|86.15|86.1|86.16|86.11|86.16|86.11|86.15|86.1|0
1656497290000|2022-06-29 10:08:10|86.15|86.09|86.15|86.11|86.15|86.11|86.13|86.09|8550
1656497300000|2022-06-29 10:08:20|86.14||86.14||86.14||86.14||0
1656497310000|2022-06-29 10:08:30|86.16||86.15||86.16||86.14||0
1656497320000|2022-06-29 10:08:40|86.14||86.15||86.15||86.14||0
1656497330000|2022-06-29 10:08:50|86.14|86.09|86.15|86.1|86.15|86.1|86.11|86.09|1655
1656497340000|2022-06-29 10:09:00||86.09||86.1||86.1||86.09|0
1656497350000|2022-06-29 10:09:10|86.14|86.09|86.13|86.09|86.15|86.09|86.13|86.09|0
1656497360000|2022-06-29 10:09:20|86.15|86.08|86.05|86|86.15|86.08|86.05|86|19128
1656497370000|2022-06-29 10:09:30|86.07|85.99|86.07|86|86.07|86.02|86.07|85.99|0
1656497380000|2022-06-29 10:09:40|86.06|85.99|86.07|86.01|86.07|86.02|86.04|85.99|2
1656497400000|2022-06-29 10:10:00|86.06|85.98|86|85.93|86.06|86|85.97|85.93|9627
1656497410000|2022-06-29 10:10:10|86.01|85.94|86.03|85.98|86.03|85.98|86.01|85.94|0
1656497420000|2022-06-29 10:10:20|86.02|85.97|86.03|85.97|86.03|85.98|86.01|85.96|1
1656497430000|2022-06-29 10:10:30|86.02|85.96|86.01|85.96|86.03|85.96|86.01|85.96|0
1656497460000|2022-06-29 10:11:00|86|85.95|86.01|85.95|86.01|85.95|85.99|85.94|0
1656497470000|2022-06-29 10:11:10|86|85.93|85.98|85.93|86|85.93|85.98|85.93|500
1656497480000|2022-06-29 10:11:20|85.97|85.9|85.96|85.9|85.97|85.91|85.93|85.86|1928
1656497520000|2022-06-29 10:12:00|85.94|85.89|85.88|85.83|85.94|85.89|85.88|85.83|406
1656497530000|2022-06-29 10:12:10|85.87|85.84|85.9|85.84|85.9|85.84|85.85|85.79|14451
1656497540000|2022-06-29 10:12:20|85.89|85.83|85.85|85.79|85.89|85.84|85.85|85.77|54
1656497550000|2022-06-29 10:12:30|85.84|85.78|85.83|85.78|85.84|85.78|85.83|85.78|47
1656497570000|2022-06-29 10:12:50|85.82|85.75|85.77|85.71|85.82|85.75|85.77|85.71|1073
1656497580000|2022-06-29 10:13:00|85.8|85.72|85.78|85.71|85.8|85.74|85.78|85.71|1146
1656497590000|2022-06-29 10:13:10|85.77|85.73|85.74|85.69|85.77|85.74|85.73|85.65|0
1656497610000|2022-06-29 10:13:30|85.73||85.74||85.74||85.73||50
1656497620000|2022-06-29 10:13:40|85.73|85.66|85.7|85.66|85.73|85.66|85.7|85.63|2902
1656497640000|2022-06-29 10:14:00|85.69|85.65|85.73|85.7|85.73|85.7|85.68|85.62|7748
1656497660000|2022-06-29 10:14:20|85.72||85.75||85.75||85.72||0
1656497670000|2022-06-29 10:14:30|85.76|85.71|85.76|85.73|85.76|85.73|85.76|85.71|0
1656497680000|2022-06-29 10:14:40||85.71||85.71||85.72||85.7|0
1656497690000|2022-06-29 10:14:50|85.75|85.7|85.76|85.72|85.76|85.72|85.72|85.69|8006
1656497700000|2022-06-29 10:15:00|85.75|85.7|85.74|85.7|85.75|85.7|85.73|85.7|375
1656497710000|2022-06-29 10:15:10|85.75|85.71|85.76|85.7|85.77|85.73|85.75|85.7|0
1656497720000|2022-06-29 10:15:20||85.71||85.72||85.72||85.71|0
1656497730000|2022-06-29 10:15:30|85.78|85.73|85.81|85.76|85.82|85.76|85.78|85.73|0
1656497750000|2022-06-29 10:15:50|85.79||85.79||85.79||85.79||0
1656497760000|2022-06-29 10:16:00||85.77||85.77||85.77||85.76|0
1656497780000|2022-06-29 10:16:20|85.82|85.78|85.8|85.78|85.83|85.78|85.8|85.78|3072
1656497800000|2022-06-29 10:16:40|85.81|85.76|85.76|85.71|85.81|85.76|85.76|85.71|12421
1656497810000|2022-06-29 10:16:50|85.75|85.7|85.75|85.7|85.75|85.7|85.75|85.7|0
1656497820000|2022-06-29 10:17:00|85.74|85.69|85.73|85.68|85.74|85.69|85.73|85.68|50
1656497830000|2022-06-29 10:17:10|85.72|85.67|85.7|85.66|85.72|85.67|85.69|85.66|0
1656497840000|2022-06-29 10:17:20|85.69|85.64|85.66|85.61|85.69|85.64|85.65|85.6|7102
1656497850000|2022-06-29 10:17:30|85.65|85.6|85.68|85.61|85.68|85.63|85.64|85.59|4864
1656497860000|2022-06-29 10:17:40|85.67|85.62|85.66|85.61|85.67|85.65|85.65|85.6|1352
1656497870000|2022-06-29 10:17:50|85.67|85.62|85.71|85.66|85.74|85.69|85.67|85.62|21510
1656497880000|2022-06-29 10:18:00|85.7|85.65|85.69|85.66|85.7|85.66|85.68|85.65|1068
1656497890000|2022-06-29 10:18:10|85.68|85.65|85.7|85.65|85.7|85.65|85.67|85.65|7863
1656497900000|2022-06-29 10:18:20|85.69|85.62|85.66|85.6|85.69|85.62|85.64|85.59|1471
1656497910000|2022-06-29 10:18:30|85.65|85.61|85.64|85.6|85.65|85.61|85.64|85.6|0
1656497920000|2022-06-29 10:18:40|85.63|85.59|85.62|85.56|85.63|85.59|85.6|85.56|8726
1656497930000|2022-06-29 10:18:50|85.6|85.57|85.64|85.57|85.64|85.59|85.6|85.56|0
1656497940000|2022-06-29 10:19:00|85.63|85.58|85.64|85.57|85.64|85.59|85.62|85.56|0
1656497950000|2022-06-29 10:19:10|85.63|85.56|85.62|85.56|85.63|85.56|85.61|85.56|0
1656497960000|2022-06-29 10:19:20|85.61||85.61||85.61||85.6||4000
1656497970000|2022-06-29 10:19:30|85.62|85.57|85.62|85.56|85.63|85.57|85.6|85.56|0
1656497980000|2022-06-29 10:19:40|85.61|85.57|85.61|85.57|85.62|85.57|85.61|85.56|250
1656498000000|2022-06-29 10:20:00||85.56||85.56||85.56||85.56|6
1656498010000|2022-06-29 10:20:10|85.6||85.61||85.61||85.6||0
1656498020000|2022-06-29 10:20:20|85.6||85.59||85.61||85.59||0
1656498030000|2022-06-29 10:20:30||85.57||85.56||85.57||85.56|0
1656498060000|2022-06-29 10:21:00|85.58|85.55|85.58|85.55|85.61|85.55|85.58|85.55|3227
1656498090000|2022-06-29 10:21:30|85.6|85.56|85.63|85.58|85.64|85.58|85.6|85.56|3206
1656498100000|2022-06-29 10:21:40|85.64||85.64||85.64||85.64||0
1656498110000|2022-06-29 10:21:50|85.63|85.56|85.61|85.55|85.63|85.56|85.59|85.55|1415
1656498120000|2022-06-29 10:22:00||85.53||85.53||85.53||85.53|0
1656498130000|2022-06-29 10:22:10|85.62|85.54|85.62|85.56|85.62|85.56|85.62|85.54|11
1656498140000|2022-06-29 10:22:20|85.63|85.57|85.66|85.64|85.69|85.64|85.63|85.57|5825
1656498150000|2022-06-29 10:22:30|85.69|85.63|85.72|85.68|85.72|85.68|85.69|85.63|3537
1656498160000|2022-06-29 10:22:40|85.74|85.69|85.76|85.71|85.78|85.71|85.74|85.69|2068
1656498180000|2022-06-29 10:23:00|85.75|85.69|85.71|85.67|85.79|85.74|85.71|85.67|20115
1656498190000|2022-06-29 10:23:10|85.73|85.68|85.71|85.67|85.73|85.68|85.7|85.67|15
1656498210000|2022-06-29 10:23:30|85.7||85.71||85.71||85.7||0
1656498220000|2022-06-29 10:23:40|||||||||48023
1656498230000|2022-06-29 10:23:50|85.7||85.7||85.7||85.7||0
1656498240000|2022-06-29 10:24:00|85.68|85.64|85.62|85.57|85.68|85.64|85.62|85.57|3229
1656498250000|2022-06-29 10:24:10|85.59|85.56|85.59|85.54|85.59|85.56|85.59|85.54|0
1656498260000|2022-06-29 10:24:20|85.58|85.53|85.57|85.53|85.58|85.53|85.54|85.53|2482
1656498270000|2022-06-29 10:24:30|85.58|85.54|85.58|85.53|85.59|85.56|85.56|85.53|3658
1656498280000|2022-06-29 10:24:40|85.57|85.52|85.52|85.47|85.57|85.52|85.52|85.47|9112
1656498290000|2022-06-29 10:24:50|85.5|85.45|85.5|85.46|85.5|85.46|85.5|85.45|114
1656498310000|2022-06-29 10:25:10|85.49|85.47|85.49|85.44|85.49|85.47|85.49|85.44|30
1656498330000|2022-06-29 10:25:30|85.48|85.43|85.45|85.41|85.48|85.43|85.43|85.37|7948
1656498340000|2022-06-29 10:25:40|85.46|85.39|85.44|85.39|85.47|85.39|85.44|85.39|0
1656498350000|2022-06-29 10:25:50|85.46|85.4|85.43|85.38|85.47|85.4|85.43|85.37|0
1656498360000|2022-06-29 10:26:00|85.44||85.44||85.44||85.44||0
1656498370000|2022-06-29 10:26:10|85.45|85.39|85.45|85.4|85.45|85.4|85.44|85.39|0
1656498380000|2022-06-29 10:26:20|85.44|85.39|85.38|85.33|85.44|85.39|85.38|85.31|3031
1656498390000|2022-06-29 10:26:30|85.36|85.31|85.38|85.32|85.39|85.32|85.36|85.31|3720
1656498400000|2022-06-29 10:26:40|||||||||1822
1656498410000|2022-06-29 10:26:50|85.37|85.3|85.35|85.29|85.37|85.3|85.35|85.27|50
1656498420000|2022-06-29 10:27:00|85.34|85.27|85.34|85.29|85.34|85.29|85.32|85.24|0
1656498430000|2022-06-29 10:27:10|85.35|85.3|85.34|85.29|85.37|85.32|85.33|85.28|5150
1656498440000|2022-06-29 10:27:20|85.33|85.3|85.33|85.29|85.33|85.32|85.33|85.29|4098
1656498450000|2022-06-29 10:27:30|85.35|85.3|85.34|85.3|85.35|85.3|85.34|85.3|0
1656498460000|2022-06-29 10:27:40||85.29||85.29||85.29||85.29|0
1656498480000|2022-06-29 10:28:00|85.36|85.3|85.45|85.4|85.47|85.42|85.36|85.29|18261
1656498490000|2022-06-29 10:28:10|85.47|85.41|85.51|85.45|85.52|85.46|85.46|85.4|6759
1656498500000|2022-06-29 10:28:20|85.5||85.5||85.5||85.5||0
1656498510000|2022-06-29 10:28:30|85.51|85.46|85.51|85.45|85.51|85.46|85.5|85.45|0
1656498520000|2022-06-29 10:28:40||85.46||85.46||85.47||85.46|0
1656498540000|2022-06-29 10:29:00|85.49||85.49||85.49||85.49||0
1656498560000|2022-06-29 10:29:20|85.48|85.45|85.46|85.39|85.49|85.46|85.46|85.39|2688
1656498570000|2022-06-29 10:29:30|85.45|85.36|85.39|85.33|85.45|85.36|85.38|85.33|1421
1656498580000|2022-06-29 10:29:40|85.38|85.31|85.37|85.31|85.38|85.31|85.34|85.27|2874
1656498590000|2022-06-29 10:29:50|85.35||85.35||85.35||85.35||0
1656498600000|2022-06-29 10:30:00||85.3||85.3||85.3||85.3|222
1656498610000|2022-06-29 10:30:10|||||||||3486
1656498620000|2022-06-29 10:30:20|85.34|85.31|85.37|85.3|85.37|85.31|85.34|85.3|3
1656498630000|2022-06-29 10:30:30|85.35|85.27|85.35|85.29|85.35|85.29|85.34|85.27|0
1656498640000|2022-06-29 10:30:40|85.34|85.3|85.33|85.29|85.37|85.33|85.32|85.29|8073
1656498650000|2022-06-29 10:30:50|85.34||85.34||85.35||85.34||4065
1656498660000|2022-06-29 10:31:00|85.35|85.3|85.35|85.3|85.35|85.3|85.35|85.3|233
1656498680000|2022-06-29 10:31:20|85.36|85.31|85.36|85.3|85.39|85.33|85.36|85.3|1845
1656498690000|2022-06-29 10:31:30||85.29||85.29||85.29||85.29|1000
1656498710000|2022-06-29 10:31:50||85.3||85.3||85.3||85.3|0
1656498720000|2022-06-29 10:32:00||85.31||85.31||85.33||85.3|7190
1656498730000|2022-06-29 10:32:10||85.32||85.33||85.33||85.3|0
1656498740000|2022-06-29 10:32:20|85.37|85.35|85.38|85.33|85.41|85.36|85.36|85.33|8082
1656498750000|2022-06-29 10:32:30|85.4|85.34|85.4|85.34|85.4|85.35|85.38|85.34|0
1656498770000|2022-06-29 10:32:50|85.39|85.33|85.36|85.33|85.39|85.33|85.36|85.33|0
1656498780000|2022-06-29 10:33:00|85.38|85.32|85.35|85.3|85.38|85.32|85.35|85.3|1138
1656498790000|2022-06-29 10:33:10|85.36||85.36||85.36||85.36||73
1656498800000|2022-06-29 10:33:20|85.35||85.34||85.37||85.34||36
1656498820000|2022-06-29 10:33:40|85.31|85.29|85.31|85.27|85.33|85.29|85.31|85.27|3981
1656498830000|2022-06-29 10:33:50|85.28|85.26|85.3|85.26|85.31|85.26|85.28|85.26|3712
1656498840000|2022-06-29 10:34:00|85.33|85.27|85.33|85.27|85.33|85.27|85.33|85.27|0
1656498850000|2022-06-29 10:34:10|85.32||85.33||85.33||85.32||0
1656498860000|2022-06-29 10:34:20|85.32|85.26|85.31|85.26|85.32|85.26|85.31|85.26|0
1656498880000|2022-06-29 10:34:40|85.32|85.27|85.34|85.27|85.35|85.32|85.31|85.26|14332
1656498890000|2022-06-29 10:34:50|85.32|85.28|85.39|85.34|85.39|85.34|85.32|85.28|5555
1656498900000|2022-06-29 10:35:00|85.4|85.35|85.4|85.34|85.41|85.35|85.4|85.34|0
1656498910000|2022-06-29 10:35:10|85.39|85.35|85.39|85.34|85.4|85.35|85.38|85.34|0
1656498920000|2022-06-29 10:35:20|85.4|85.35|85.41|85.36|85.41|85.36|85.39|85.35|0
1656498930000|2022-06-29 10:35:30|85.42||85.4||85.42||85.4||0
1656498940000|2022-06-29 10:35:40|85.39|85.35|85.4|85.36|85.4|85.36|85.37|85.32|4544
1656498950000|2022-06-29 10:35:50||85.37||85.37||85.37||85.37|0
1656498960000|2022-06-29 10:36:00|85.42|85.38|85.39|85.36|85.42|85.39|85.39|85.36|9581
1656498970000|2022-06-29 10:36:10|85.38|85.34|85.37|85.31|85.38|85.34|85.37|85.31|7293
1656498980000|2022-06-29 10:36:20|85.38|85.32|85.46|85.41|85.47|85.41|85.38|85.32|3000
1656498990000|2022-06-29 10:36:30|85.48|85.42|85.46|85.42|85.51|85.45|85.44|85.42|4174
1656499000000|2022-06-29 10:36:40|85.45||85.45||85.45||85.44||0
1656499010000|2022-06-29 10:36:50|85.46|85.41|85.43|85.39|85.46|85.41|85.42|85.39|1912
1656499020000|2022-06-29 10:37:00|85.42||85.44||85.44||85.42||112
1656499030000|2022-06-29 10:37:10|85.46|85.4|85.46|85.4|85.46|85.4|85.46|85.4|0
1656499040000|2022-06-29 10:37:20|85.45|85.39|85.46|85.39|85.46|85.4|85.45|85.39|0
1656499050000|2022-06-29 10:37:30|85.45|85.4|85.46|85.39|85.46|85.4|85.45|85.39|0
1656499060000|2022-06-29 10:37:40|85.45||85.44||85.45||85.44||0
1656499070000|2022-06-29 10:37:50|85.45||85.45||85.45||85.45||10
1656499080000|2022-06-29 10:38:00|85.44||85.44||85.44||85.42||0
1656499090000|2022-06-29 10:38:10|85.43|85.38|85.36|85.34|85.43|85.38|85.35|85.32|17908
1656499110000|2022-06-29 10:38:30||85.33||85.33||85.33||85.33|825
1656499130000|2022-06-29 10:38:50|85.33|85.31|85.31|85.26|85.34|85.31|85.3|85.25|5960
1656499140000|2022-06-29 10:39:00|85.3|85.23|85.3|85.24|85.3|85.24|85.28|85.23|0
1656499160000|2022-06-29 10:39:20|||||||||3
1656499170000|2022-06-29 10:39:30|85.29|85.23|85.22|85.15|85.29|85.23|85.22|85.15|10283
1656499180000|2022-06-29 10:39:40|85.21|85.14|85.22|85.16|85.22|85.16|85.21|85.14|2894
1656499190000|2022-06-29 10:39:50|85.21|85.12|85.21|85.16|85.21|85.16|85.19|85.12|0
1656499200000|2022-06-29 10:40:00|85.22|85.18|85.26|85.21|85.27|85.22|85.2|85.16|0
1656499210000|2022-06-29 10:40:10|85.23||85.23||85.23||85.23||1646
1656499220000|2022-06-29 10:40:20|85.25|85.22|85.27|85.22|85.27|85.22|85.25|85.22|10107
1656499230000|2022-06-29 10:40:30|85.28|85.23|85.35|85.3|85.36|85.3|85.28|85.23|8739
1656499240000|2022-06-29 10:40:40|85.34||85.36||85.36||85.34||0
1656499250000|2022-06-29 10:40:50|85.35|85.28|85.32|85.28|85.35|85.28|85.32|85.28|2423
1656499270000|2022-06-29 10:41:10|85.34||85.35||85.35||85.34||1620000
1656499280000|2022-06-29 10:41:20|85.34||85.32||85.34||85.32||0
1656499290000|2022-06-29 10:41:30|85.34||85.34||85.34||85.34||74
1656499300000|2022-06-29 10:41:40|85.33||85.32||85.33||85.32||0
1656499320000|2022-06-29 10:42:00|85.31|85.27|85.24|85.19|85.31|85.27|85.24|85.19|1742
1656499330000|2022-06-29 10:42:10|85.23|85.2|85.23|85.18|85.23|85.2|85.23|85.16|4300
1656499340000|2022-06-29 10:42:20|85.24|85.2|85.23|85.18|85.24|85.2|85.23|85.18|0
1656499350000|2022-06-29 10:42:30|||||||||38
1656499370000|2022-06-29 10:42:50|85.22|85.16|85.19|85.14|85.22|85.16|85.19|85.14|4
1656499390000|2022-06-29 10:43:10|85.2|85.16|85.22|85.19|85.23|85.2|85.2|85.16|4018
1656499400000|2022-06-29 10:43:20|85.21|85.18|85.26|85.22|85.27|85.22|85.18|85.14|6091
1656499410000|2022-06-29 10:43:30|85.28|85.23|85.29|85.25|85.3|85.26|85.28|85.23|14386
1656499420000|2022-06-29 10:43:40|85.27|85.23|85.28|85.25|85.35|85.3|85.27|85.21|4766
1656499440000|2022-06-29 10:44:00|||||||||17603
1656499450000|2022-06-29 10:44:10|85.27|85.24|85.23|85.17|85.27|85.24|85.23|85.17|5146
1656499460000|2022-06-29 10:44:20|85.24|85.18|85.23|85.19|85.24|85.2|85.22|85.17|0
1656499470000|2022-06-29 10:44:30||85.2||85.19||85.2||85.19|0
1656499480000|2022-06-29 10:44:40|85.22|85.17|85.22|85.17|85.22|85.18|85.22|85.17|0
1656499490000|2022-06-29 10:44:50|85.21|85.16|85.13|85.08|85.21|85.16|85.12|85.08|9165
1656499500000|2022-06-29 10:45:00|85.12||85.12||85.12||85.12||0
1656499510000|2022-06-29 10:45:10|||||||||3435
1656499530000|2022-06-29 10:45:30|85.1|85.07|85.1|85.06|85.11|85.07|85.1|85.03|12392
1656499540000|2022-06-29 10:45:40|||||||||400
1656499550000|2022-06-29 10:45:50|85.11|85.07|85.11|85.07|85.12|85.08|85.11|85.07|0
1656499560000|2022-06-29 10:46:00|85.1|85.06|85.1|85.06|85.1|85.06|85.09|85.06|2454
1656499590000|2022-06-29 10:46:30|85.09|85.05|85.07|85|85.09|85.05|85.06|85|2291
1656499600000|2022-06-29 10:46:40|85.06|85.01|85.06|85.01|85.06|85.01|85.06|85.01|9000
1656499620000|2022-06-29 10:47:00|||||||||7241
1656499630000|2022-06-29 10:47:10|85.05|85|85.05|85|85.05|85|85.05|85|539
1656499650000|2022-06-29 10:47:30|85.04|84.98|85|84.95|85.04|85.03|84.98|84.91|122817
1656499660000|2022-06-29 10:47:40|84.99|84.94|85.01|84.98|85.01|84.98|84.99|84.94|1819
1656499670000|2022-06-29 10:47:50||84.99||84.99||84.99||84.99|0
1656499690000|2022-06-29 10:48:10|85|84.98|85|84.97|85|84.98|85|84.97|7473
1656499700000|2022-06-29 10:48:20|85.01|84.98|85.01|84.98|85.01|84.98|85.01|84.98|0
1656499710000|2022-06-29 10:48:30|||||||||55547
1656499720000|2022-06-29 10:48:40|85.03|84.99|85.04|84.99|85.05|84.99|85.03|84.99|553
1656499730000|2022-06-29 10:48:50|85.05||85.05||85.05||85.05||0
1656499740000|2022-06-29 10:49:00|85.06|85|85.04|85.01|85.07|85.01|85.04|85|100
1656499750000|2022-06-29 10:49:10|85.06||85.03||85.06||85.03||0
1656499770000|2022-06-29 10:49:30|85.01|84.99|85.03|84.99|85.03|84.99|85.01|84.99|1644
1656499780000|2022-06-29 10:49:40||85.01||84.99||85.01||84.99|20
1656499790000|2022-06-29 10:49:50|85.02||85.02||85.03||85.02||0
1656499800000|2022-06-29 10:50:00|85.03|84.97|84.96|84.93|85.03|84.97|84.96|84.93|4496
1656499810000|2022-06-29 10:50:10|84.97||84.97||84.97||84.97||3142
1656499820000|2022-06-29 10:50:20|84.98|84.94|85|84.96|85|84.96|84.96|84.94|2883
1656499830000|2022-06-29 10:50:30|85.02|84.95|85.05|85.01|85.06|85.01|85.02|84.94|8708
1656499840000|2022-06-29 10:50:40|85.06||85.07||85.07||85.06||0
1656499850000|2022-06-29 10:50:50|85.05||85.05||85.05||85.05||6
1656499860000|2022-06-29 10:51:00|85.08|85.02|85.14|85.1|85.14|85.1|85.08|85.01|47
1656499870000|2022-06-29 10:51:10|85.12|85.09|85.14|85.11|85.14|85.11|85.11|85.09|1477
1656499880000|2022-06-29 10:51:20|85.15|85.12|85.18|85.14|85.2|85.15|85.15|85.12|10779
1656499890000|2022-06-29 10:51:30|85.19|85.15|85.19|85.14|85.2|85.15|85.19|85.14|22413
1656499900000|2022-06-29 10:51:40|85.2|85.15|85.2|85.14|85.2|85.15|85.2|85.14|0
1656499910000|2022-06-29 10:51:50|85.19|85.15|85.19|85.15|85.19|85.17|85.14|85.11|3160
1656499920000|2022-06-29 10:52:00|85.18|85.14|85.16|85.11|85.18|85.14|85.16|85.11|12535
1656499930000|2022-06-29 10:52:10|85.15|85.1|85.14|85.09|85.16|85.11|85.12|85.09|7684
1656499940000|2022-06-29 10:52:20|85.13|85.08|85.1|85.05|85.13|85.08|85.1|85.04|2100
1656499960000|2022-06-29 10:52:40|85.11|85.06|85.11|85.1|85.11|85.1|85.11|85.06|3000
1656500000000|2022-06-29 10:53:20|85.12|85.09|85.14|85.1|85.14|85.1|85.12|85.09|3313
1656500010000|2022-06-29 10:53:30|85.16|85.11|85.15|85.1|85.16|85.13|85.15|85.09|637
1656500020000|2022-06-29 10:53:40||85.09||85.09||85.09||85.09|0
1656500030000|2022-06-29 10:53:50|85.14|85.06|85.1|85.06|85.14|85.06|85.1|85.06|873
1656500040000|2022-06-29 10:54:00|85.08||85.08||85.08||85.08||1
1656500050000|2022-06-29 10:54:10|85.09|85.05|85.05|84.99|85.1|85.05|85.05|84.99|6896
1656500060000|2022-06-29 10:54:20||85||84.99||85||84.99|0
1656500070000|2022-06-29 10:54:30|85.04||85.02||85.04||85.02||11
1656500090000|2022-06-29 10:54:50|85.04|85|85.05|85.01|85.05|85.01|85.03|85|4893
1656500100000|2022-06-29 10:55:00|85.03|85|85.05|84.99|85.05|85|84.99|84.95|5553
1656500110000|2022-06-29 10:55:10|85.06|84.98|85.05|85|85.06|85.02|85.05|84.98|0
1656500120000|2022-06-29 10:55:20|85.04|85.01|85.04|85|85.04|85.01|85.03|84.99|2
1656500140000|2022-06-29 10:55:40|85.06|85.01|85.12|85.05|85.12|85.06|85.06|84.99|998
1656500150000|2022-06-29 10:55:50|85.13|85.06|85.12|85.08|85.15|85.1|85.12|85.06|1830
1656500160000|2022-06-29 10:56:00|85.15|85.1|85.12|85.08|85.15|85.1|85.12|85.08|2410
1656500170000|2022-06-29 10:56:10|85.15|85.11|85.19|85.14|85.2|85.16|85.15|85.11|2686
1656500180000|2022-06-29 10:56:20|85.2|85.15|85.19|85.14|85.2|85.15|85.19|85.14|0
1656500190000|2022-06-29 10:56:30|85.2|85.15|85.21|85.15|85.21|85.17|85.2|85.15|250
1656500200000|2022-06-29 10:56:40|||||||||35
1656500210000|2022-06-29 10:56:50||85.17||85.17||85.17||85.17|0
1656500220000|2022-06-29 10:57:00||85.16||85.15||85.16||85.15|405
1656500230000|2022-06-29 10:57:10||85.16||85.18||85.18||85.16|667
1656500240000|2022-06-29 10:57:20|85.2|85.15|85.18|85.14|85.2|85.15|85.18|85.14|1958
1656500250000|2022-06-29 10:57:30|85.2|85.15|85.15|85.11|85.2|85.15|85.15|85.11|801
1656500260000|2022-06-29 10:57:40|85.14|85.1|85.08|85.02|85.14|85.1|85.07|84.99|6642
1656500270000|2022-06-29 10:57:50|85.09|85.01|85.07|85.01|85.09|85.04|85.07|85|0
1656500280000|2022-06-29 10:58:00|85.09|85.02|85.08|85.01|85.09|85.02|85.07|85|0
1656500290000|2022-06-29 10:58:10|85.07|85|85.07|85|85.08|85.01|85.05|84.97|0
1656500300000|2022-06-29 10:58:20|85.08|85.02|85.1|85.04|85.11|85.05|85.08|85.02|0
1656500310000|2022-06-29 10:58:30|85.09|85.02|85.09|85.03|85.09|85.03|85.08|85.02|17814
1656500320000|2022-06-29 10:58:40|85.1|85.04|85.07|85.01|85.1|85.04|85.04|84.97|4243
1656500330000|2022-06-29 10:58:50|85.08|85.02|85.09|85.02|85.09|85.03|85.07|85.02|0
1656500340000|2022-06-29 10:59:00|85.1|85.04|85.08|85.04|85.11|85.05|85.08|85.03|861
1656500360000|2022-06-29 10:59:20|85.07|85.02|85.05|85.01|85.07|85.02|85.05|85.01|2508
1656500370000|2022-06-29 10:59:30|85.07|85.02|85.08|85.03|85.08|85.03|85.07|85.02|0
1656500390000|2022-06-29 10:59:50||85.04||85.04||85.04||85.04|0
1656500400000|2022-06-29 11:00:00|85.07|85.03|85.05|85.01|85.07|85.03|85.05|85.01|0
1656500420000|2022-06-29 11:00:20|85.07|85.02|85.06|85.01|85.11|85.06|85.06|85.01|21134
1656500430000|2022-06-29 11:00:30|85.05|84.99|85.08|85.04|85.08|85.04|85.03|84.99|3774
1656500440000|2022-06-29 11:00:40|85.09|85.03|85.09|85.04|85.12|85.05|85.08|85.03|25164
1656500450000|2022-06-29 11:00:50|85.04|85.02|85.17|85.11|85.17|85.11|85.04|85|6105
1656500460000|2022-06-29 11:01:00|85.16|85.1|85.17|85.11|85.17|85.11|85.16|85.1|0
1656500470000|2022-06-29 11:01:10|85.16|85.1|85.11|85.06|85.16|85.11|85.11|85.06|6241
1656500480000|2022-06-29 11:01:20|85.12|85.07|85.11|85.05|85.12|85.07|85.11|85.05|0
1656500490000|2022-06-29 11:01:30||85.06||85.06||85.07||85.06|0
1656500500000|2022-06-29 11:01:40|85.13|85.07|85.16|85.13|85.18|85.14|85.13|85.06|4073
1656500510000|2022-06-29 11:01:50|85.18||85.16||85.18||85.15||0
1656500520000|2022-06-29 11:02:00|85.17||85.16||85.17||85.16||664
1656500530000|2022-06-29 11:02:10|85.15||85.15||85.15||85.15||0
1656500540000|2022-06-29 11:02:20|85.16|85.14|85.18|85.13|85.23|85.17|85.15|85.09|25204
1656500550000|2022-06-29 11:02:30|85.17|85.1|85.18|85.11|85.2|85.14|85.15|85.1|4052
1656500560000|2022-06-29 11:02:40|85.17||85.18||85.18||85.17||0
1656500570000|2022-06-29 11:02:50|85.17|85.12|85.17|85.11|85.17|85.12|85.16|85.11|0
1656500580000|2022-06-29 11:03:00|85.18|85.18|85.17|85.14|85.19|85.18|85.17|85.12|12000
1656500590000|2022-06-29 11:03:10|||||||||5000
1656500610000|2022-06-29 11:03:30|85.2|85.15|85.24|85.18|85.25|85.18|85.2|85.14|3187
1656500630000|2022-06-29 11:03:50|85.25|85.2|85.28|85.22|85.28|85.22|85.25|85.2|41
1656500640000|2022-06-29 11:04:00|85.26|85.2|85.21|85.18|85.26|85.22|85.21|85.18|5710
1656500650000|2022-06-29 11:04:10|85.2|85.19|85.23|85.17|85.23|85.19|85.18|85.17|3406
1656500660000|2022-06-29 11:04:20|85.22|85.18|85.23|85.2|85.23|85.2|85.22|85.18|2308
1656500670000|2022-06-29 11:04:30|85.26|85.21|85.27|85.23|85.3|85.23|85.26|85.21|2947
1656500680000|2022-06-29 11:04:40||85.24||85.24||85.24||85.24|0
1656500690000|2022-06-29 11:04:50||85.23||85.23||85.23||85.23|0
1656500700000|2022-06-29 11:05:00||85.24||85.23||85.24||85.23|4424
1656500750000|2022-06-29 11:05:50|85.26|85.22|85.24|85.2|85.27|85.24|85.23|85.2|9085
1656500760000|2022-06-29 11:06:00|85.23|85.18|85.23|85.18|85.24|85.18|85.22|85.17|6237
1656500810000|2022-06-29 11:06:50|||||||||3170
1656500820000|2022-06-29 11:07:00|85.22||85.23||85.23||85.21||300
1656500830000|2022-06-29 11:07:10|85.24|85.19|85.24|85.2|85.24|85.2|85.24|85.19|0
1656500840000|2022-06-29 11:07:20|85.25|85.22|85.29|85.24|85.3|85.25|85.25|85.22|5659
1656500850000|2022-06-29 11:07:30|85.3|85.26|85.31|85.25|85.34|85.29|85.29|85.23|2708
1656500860000|2022-06-29 11:07:40|||||||||4669
1656500870000|2022-06-29 11:07:50|85.3|85.27|85.3|85.27|85.32|85.27|85.3|85.27|0
1656500920000|2022-06-29 11:08:40|85.32|85.28|85.35|85.29|85.36|85.3|85.32|85.28|1894
1656500930000|2022-06-29 11:08:50|85.36|85.3|85.35|85.29|85.36|85.3|85.35|85.29|0
1656500940000|2022-06-29 11:09:00|85.34||85.33||85.34||85.33||0
1656500970000|2022-06-29 11:09:30|85.36|85.31|85.35|85.3|85.37|85.32|85.34|85.3|644
1656500980000|2022-06-29 11:09:40|85.36||85.35||85.36||85.33||0
1656500990000|2022-06-29 11:09:50|85.34||85.34||85.34||85.34||0
1656501000000|2022-06-29 11:10:00|85.35|85.31|85.34|85.3|85.36|85.31|85.34|85.3|3000
1656501010000|2022-06-29 11:10:10|85.33|85.28|85.32|85.28|85.33|85.28|85.32|85.28|2853
1656501030000|2022-06-29 11:10:30|85.31||85.32||85.32||85.3||0
1656501050000|2022-06-29 11:10:50|85.28|85.27|85.23|85.18|85.3|85.27|85.23|85.18|7553
1656501060000|2022-06-29 11:11:00|85.22|85.17|85.22|85.17|85.22|85.17|85.22|85.17|0
1656501070000|2022-06-29 11:11:10|85.21|85.18|85.23|85.18|85.23|85.18|85.21|85.17|0
1656501080000|2022-06-29 11:11:20|85.22|85.19|85.23|85.18|85.23|85.19|85.22|85.17|5
1656501100000|2022-06-29 11:11:40|85.21|85.17|85.2|85.16|85.21|85.17|85.19|85.16|9688
1656501110000|2022-06-29 11:11:50|85.21|85.17|85.25|85.2|85.25|85.2|85.21|85.17|4246
1656501120000|2022-06-29 11:12:00|85.22|85.18|85.22|85.16|85.22|85.18|85.22|85.16|2535
1656501160000|2022-06-29 11:12:40||85.17||85.16||85.17||85.16|250
1656501170000|2022-06-29 11:12:50||85.17||85.16||85.17||85.16|0
1656501200000|2022-06-29 11:13:20|85.21|85.15|85.12|85.05|85.21|85.15|85.06|85.03|37645
1656501210000|2022-06-29 11:13:30|85.09|85.06|85.17|85.12|85.17|85.12|85.09|85.06|3218
1656501220000|2022-06-29 11:13:40|85.19|85.13|85.17|85.12|85.19|85.15|85.17|85.12|634
1656501230000|2022-06-29 11:13:50|85.16||85.17||85.17||85.15||0
1656501240000|2022-06-29 11:14:00|85.16|85.13|85.19|85.14|85.19|85.15|85.16|85.13|0
1656501250000|2022-06-29 11:14:10|85.21|85.13|85.23|85.18|85.23|85.19|85.21|85.13|0
1656501260000|2022-06-29 11:14:20|85.26|85.19|85.26|85.2|85.26|85.21|85.26|85.18|781
1656501280000|2022-06-29 11:14:40|85.25|85.19|85.25|85.19|85.25|85.19|85.25|85.19|3
1656501290000|2022-06-29 11:14:50|85.24|85.18|85.25|85.2|85.26|85.2|85.21|85.17|0
1656501300000|2022-06-29 11:15:00|85.24|85.17|85.24|85.18|85.24|85.18|85.21|85.17|1
1656501310000|2022-06-29 11:15:10|85.23|85.17|85.24|85.18|85.25|85.19|85.21|85.17|0
1656501320000|2022-06-29 11:15:20|85.23|85.17|85.15|85.1|85.23|85.17|85.11|85.1|28232
1656501330000|2022-06-29 11:15:30|85.14|85.11|85.17|85.1|85.17|85.11|85.14|85.1|0
1656501340000|2022-06-29 11:15:40|85.16|85.11|85.18|85.12|85.19|85.12|85.15|85.1|0
1656501350000|2022-06-29 11:15:50|85.17|85.11|85.18|85.11|85.18|85.11|85.16|85.1|0
1656501360000|2022-06-29 11:16:00|85.17|85.12|85.2|85.15|85.2|85.15|85.16|85.12|0
1656501370000|2022-06-29 11:16:10|85.21|85.14|85.19|85.13|85.21|85.14|85.19|85.13|125
1656501380000|2022-06-29 11:16:20|85.2|85.16|85.19|85.13|85.21|85.17|85.18|85.13|3000
1656501390000|2022-06-29 11:16:30|85.2|85.15|85.2|85.15|85.2|85.16|85.2|85.15|1769
1656501400000|2022-06-29 11:16:40||85.13||85.13||85.13||85.13|1
1656501410000|2022-06-29 11:16:50|85.21|85.14|85.21|85.14|85.22|85.16|85.21|85.13|0
1656501420000|2022-06-29 11:17:00|85.22|85.15|85.2|85.17|85.24|85.17|85.2|85.15|0
1656501430000|2022-06-29 11:17:10|85.19||85.21||85.21||85.19||0
1656501440000|2022-06-29 11:17:20|85.2|85.16|85.21|85.16|85.21|85.17|85.2|85.15|6482
1656501450000|2022-06-29 11:17:30|85.19|85.15|85.19|85.14|85.19|85.15|85.17|85.14|0
1656501460000|2022-06-29 11:17:40|85.16|85.13|85.19|85.13|85.19|85.13|85.15|85.09|12933
1656501470000|2022-06-29 11:17:50|85.18|85.12|85.15|85.11|85.18|85.13|85.13|85.11|2676
1656501480000|2022-06-29 11:18:00|85.17|85.12|85.14|85.11|85.19|85.12|85.14|85.11|0
1656501490000|2022-06-29 11:18:10|85.11|85.09|85.13|85.06|85.13|85.09|85.1|85.05|1197
1656501500000|2022-06-29 11:18:20|85.11||85.13||85.13||85.11||0
1656501510000|2022-06-29 11:18:30|85.12|85.05|85.12|85.05|85.12|85.05|85.12|85.05|230
1656501520000|2022-06-29 11:18:40|85.11|85.03|85.09|85.03|85.11|85.04|85.08|85.02|0
1656501530000|2022-06-29 11:18:50|85.07|85.02|85.07|85.02|85.07|85.03|85.07|85.02|0
1656501540000|2022-06-29 11:19:00|85.09|85.03|85.13|85.07|85.13|85.08|85.09|85.03|8649
1656501550000|2022-06-29 11:19:10|85.11|85.06|85.17|85.11|85.18|85.11|85.11|85.06|814
1656501560000|2022-06-29 11:19:20|85.18|85.13|85.18|85.12|85.19|85.14|85.13|85.1|3428
1656501570000|2022-06-29 11:19:30|85.17|85.1|85.16|85.11|85.18|85.11|85.16|85.1|0
1656501580000|2022-06-29 11:19:40|85.17|85.12|85.18|85.13|85.19|85.13|85.17|85.12|0
1656501590000|2022-06-29 11:19:50|85.17|85.12|85.17|85.12|85.18|85.13|85.17|85.12|0
1656501600000|2022-06-29 11:20:00|85.18|85.13|85.18|85.13|85.18|85.13|85.18|85.12|0
1656501610000|2022-06-29 11:20:10|85.16|85.12|85.18|85.16|85.18|85.16|85.16|85.12|7890
1656501630000|2022-06-29 11:20:30|85.17|85.14|85.15|85.12|85.17|85.14|85.12|85.05|64385
1656501640000|2022-06-29 11:20:40|85.17|85.11|85.16|85.11|85.17|85.14|85.15|85.11|7757
1656501660000|2022-06-29 11:21:00|85.17|85.12|85.17|85.12|85.18|85.13|85.16|85.11|0
1656501670000|2022-06-29 11:21:10|85.16|85.11|85.11|85.08|85.16|85.11|85.1|85.08|377
1656501680000|2022-06-29 11:21:20|85.12||85.1||85.12||85.1||0
1656501690000|2022-06-29 11:21:30|85.11|85.11|85.13|85.08|85.13|85.11|85.11|85.08|904
1656501700000|2022-06-29 11:21:40|85.12|85.09|85.13|85.08|85.13|85.09|85.12|85.08|0
1656501720000|2022-06-29 11:22:00|85.12|85.06|85.06|85.01|85.12|85.06|85.05|84.99|3785
1656501730000|2022-06-29 11:22:10|85.05|85.02|85.06|85.01|85.06|85.02|85.05|85.01|0
1656501770000|2022-06-29 11:22:50||85.02||85.01||85.02||85.01|4712
1656501780000|2022-06-29 11:23:00|85.08|85.02|85.1|85.05|85.1|85.05|85.06|85.02|4070
1656501790000|2022-06-29 11:23:10|85.12|85.06|85.16|85.11|85.16|85.11|85.12|85.06|4785
1656501800000|2022-06-29 11:23:20|85.15|85.1|85.18|85.13|85.18|85.13|85.12|85.07|19039
1656501810000|2022-06-29 11:23:30|85.19|85.14|85.21|85.16|85.22|85.17|85.19|85.14|4265
1656501820000|2022-06-29 11:23:40|85.2|85.17|85.23|85.17|85.23|85.17|85.2|85.17|2186
1656501830000|2022-06-29 11:23:50|85.24|85.18|85.24|85.18|85.25|85.19|85.24|85.18|1298
1656501850000|2022-06-29 11:24:10|85.23|85.19|85.24|85.19|85.24|85.19|85.23|85.19|5
1656501860000|2022-06-29 11:24:20|85.23|85.17|85.26|85.2|85.29|85.22|85.21|85.17|5958
1656501870000|2022-06-29 11:24:30|85.27||85.27||85.27||85.27||0
1656501880000|2022-06-29 11:24:40|85.26|85.21|85.25|85.21|85.26|85.21|85.24|85.21|0
1656501900000|2022-06-29 11:25:00|85.26||85.26||85.26||85.26||138
1656501910000|2022-06-29 11:25:10|85.28|85.22|85.27|85.23|85.28|85.24|85.27|85.21|0
1656501920000|2022-06-29 11:25:20||85.22||85.22||85.22||85.22|0
1656501930000|2022-06-29 11:25:30||85.23||85.23||85.23||85.23|0
1656501940000|2022-06-29 11:25:40||85.24||85.23||85.24||85.23|2000
1656501950000|2022-06-29 11:25:50|85.29|85.24|85.33|85.28|85.33|85.28|85.29|85.24|1235
1656501960000|2022-06-29 11:26:00|85.32|85.26|85.26|85.23|85.32|85.26|85.25|85.23|9180
1656501970000|2022-06-29 11:26:10||85.24||85.24||85.24||85.24|1711
1656501980000|2022-06-29 11:26:20|85.28|85.23|85.28|85.25|85.28|85.25|85.28|85.23|58
1656502030000|2022-06-29 11:27:10|85.27|85.23|85.28|85.23|85.28|85.23|85.27|85.23|2308
1656502040000|2022-06-29 11:27:20|85.27|85.22|85.27|85.22|85.27|85.22|85.26|85.22|4439
1656502050000|2022-06-29 11:27:30|85.28|85.23|85.28|85.22|85.28|85.23|85.28|85.22|17
1656502070000|2022-06-29 11:27:50||85.23||85.23||85.23||85.23|0
1656502100000|2022-06-29 11:28:20|85.27|85.22|85.28|85.23|85.28|85.23|85.26|85.22|3000
1656502110000|2022-06-29 11:28:30|85.27|85.22|85.27|85.22|85.28|85.24|85.27|85.22|0
1656502120000|2022-06-29 11:28:40||85.23||85.23||85.23||85.22|0
1656502130000|2022-06-29 11:28:50|||||||||7923
1656502140000|2022-06-29 11:29:00|85.26|85.22|85.26|85.22|85.27|85.22|85.26|85.22|0
1656502150000|2022-06-29 11:29:10||85.23||85.23||85.23||85.23|360
1656502160000|2022-06-29 11:29:20||85.22||85.22||85.22||85.22|0
1656502200000|2022-06-29 11:30:00||85.23||85.22||85.23||85.22|0
1656502210000|2022-06-29 11:30:10|85.28|85.23|85.28|85.23|85.28|85.24|85.26|85.23|8694
1656502230000|2022-06-29 11:30:30|85.27|85.22|85.26|85.23|85.28|85.23|85.26|85.22|0
1656502240000|2022-06-29 11:30:40|85.25|85.22|85.22|85.16|85.25|85.23|85.19|85.16|18165
1656502250000|2022-06-29 11:30:50|85.23|85.17|85.25|85.2|85.25|85.21|85.23|85.17|6930
1656502260000|2022-06-29 11:31:00|85.26|85.21|85.26|85.22|85.27|85.22|85.26|85.21|0
1656502270000|2022-06-29 11:31:10|85.25|85.21|85.25|85.19|85.25|85.21|85.25|85.19|0
1656502290000|2022-06-29 11:31:30|85.26|85.21|85.3|85.27|85.3|85.27|85.26|85.21|2002
1656502300000|2022-06-29 11:31:40|85.29|85.25|85.39|85.34|85.39|85.34|85.29|85.25|8901
1656502310000|2022-06-29 11:31:50|85.4|85.32|85.34|85.31|85.4|85.32|85.34|85.29|29322
1656502320000|2022-06-29 11:32:00|85.33|85.29|85.34|85.29|85.35|85.3|85.33|85.28|126
1656502330000|2022-06-29 11:32:10|85.35|85.3|85.38|85.31|85.39|85.31|85.35|85.3|6362
1656502340000|2022-06-29 11:32:20|85.37||85.37||85.37||85.37||0
1656502350000|2022-06-29 11:32:30|||||||||2640
1656502360000|2022-06-29 11:32:40|85.31|85.3|85.29|85.24|85.37|85.31|85.29|85.24|32540
1656502370000|2022-06-29 11:32:50|85.31|85.25|85.31|85.26|85.31|85.26|85.31|85.25|3000
1656502380000|2022-06-29 11:33:00||85.27||85.25||85.27||85.24|0
1656502390000|2022-06-29 11:33:10|85.32|85.26|85.34|85.29|85.34|85.29|85.32|85.26|5495
1656502400000|2022-06-29 11:33:20|85.32|85.27|85.34|85.29|85.34|85.29|85.31|85.26|0
1656502410000|2022-06-29 11:33:30|85.35|85.3|85.35|85.29|85.35|85.3|85.33|85.29|2844
1656502420000|2022-06-29 11:33:40|85.34||85.34||85.34||85.34||0
1656502430000|2022-06-29 11:33:50|85.32|85.26|85.34|85.28|85.34|85.28|85.32|85.26|4800
1656502450000|2022-06-29 11:34:10|85.35|85.29|85.35|85.29|85.35|85.29|85.33|85.29|6
1656502460000|2022-06-29 11:34:20|85.34||85.34||85.34||85.33||15
1656502470000|2022-06-29 11:34:30|85.33||85.34||85.34||85.33||0
1656502480000|2022-06-29 11:34:40|85.33||85.33||85.33||85.33||0
1656502500000|2022-06-29 11:35:00|85.32|85.28|85.3|85.27|85.33|85.29|85.28|85.23|24370
1656502510000|2022-06-29 11:35:10|85.31|85.29|85.46|85.42|85.47|85.42|85.31|85.29|10318
1656502520000|2022-06-29 11:35:20|85.47|85.43|85.44|85.4|85.48|85.44|85.44|85.39|7448
1656502530000|2022-06-29 11:35:30|85.45|85.41|85.48|85.44|85.48|85.44|85.45|85.41|22740
1656502570000|2022-06-29 11:36:10||85.45||85.46||85.46||85.45|2005
1656502580000|2022-06-29 11:36:20|85.47|85.44|85.46|85.41|85.47|85.44|85.44|85.41|1141
1656502590000|2022-06-29 11:36:30|85.44||85.46||85.46||85.44||0
1656502600000|2022-06-29 11:36:40|85.47|85.42|85.47|85.42|85.47|85.42|85.45|85.41|0
1656502610000|2022-06-29 11:36:50|85.46|85.41|85.46|85.41|85.46|85.42|85.46|85.41|0
1656502620000|2022-06-29 11:37:00|85.45|85.39|85.43|85.39|85.45|85.39|85.43|85.39|705
1656502630000|2022-06-29 11:37:10||85.4||85.4||85.4||85.4|0
1656502640000|2022-06-29 11:37:20|85.45|85.41|85.48|85.45|85.48|85.45|85.45|85.4|3142
1656502650000|2022-06-29 11:37:30|85.47|85.44|85.48|85.44|85.48|85.44|85.47|85.44|0
1656502660000|2022-06-29 11:37:40|||||||||11
1656502680000|2022-06-29 11:38:00|85.47||85.48||85.48||85.47||0
1656502690000|2022-06-29 11:38:10|85.47||85.48||85.48||85.47||2
1656502700000|2022-06-29 11:38:20||85.45||85.45||85.45||85.45|0
1656502710000|2022-06-29 11:38:30|||||||||680
1656502730000|2022-06-29 11:38:50|85.5|85.46|85.5|85.47|85.5|85.47|85.5|85.46|674
1656502740000|2022-06-29 11:39:00|85.49|85.45|85.56|85.5|85.56|85.51|85.49|85.45|5818
1656502750000|2022-06-29 11:39:10|85.55|85.51|85.56|85.51|85.56|85.51|85.54|85.51|0
1656502760000|2022-06-29 11:39:20|85.53|85.52|85.53|85.5|85.53|85.52|85.53|85.5|3935
1656502850000|2022-06-29 11:40:50|85.52|85.49|85.5|85.47|85.52|85.49|85.5|85.47|4150
1656502860000|2022-06-29 11:41:00|85.48|85.45|85.45|85.4|85.5|85.45|85.45|85.4|891
1656502870000|2022-06-29 11:41:10||85.41||85.41||85.41||85.41|0
1656502880000|2022-06-29 11:41:20|85.44|85.4|85.45|85.4|85.45|85.41|85.44|85.4|0
1656502890000|2022-06-29 11:41:30|85.44||85.44||85.44||85.44||0
1656502900000|2022-06-29 11:41:40||85.41||85.4||85.41||85.4|0
1656502940000|2022-06-29 11:42:20|85.43|85.39|85.43|85.39|85.44|85.39|85.42|85.39|2324
1656502960000|2022-06-29 11:42:40|85.42|85.38|85.32|85.28|85.42|85.38|85.31|85.28|18305
1656502970000|2022-06-29 11:42:50|85.33|85.29|85.33|85.29|85.35|85.32|85.32|85.29|10063
1656502980000|2022-06-29 11:43:00|85.34|85.31|85.36|85.31|85.37|85.32|85.34|85.29|4287
1656502990000|2022-06-29 11:43:10|85.37||85.36||85.37||85.36||0
1656503000000|2022-06-29 11:43:20|85.37|85.3|85.34|85.29|85.37|85.3|85.33|85.29|7
1656503010000|2022-06-29 11:43:30|85.35|85.3|85.34|85.3|85.35|85.32|85.34|85.29|0
1656503020000|2022-06-29 11:43:40||85.29||85.31||85.31||85.29|0
1656503030000|2022-06-29 11:43:50|85.33|85.3|85.31|85.29|85.33|85.3|85.31|85.29|0
1656503050000|2022-06-29 11:44:10||85.28||85.28||85.28||85.28|731
1656503060000|2022-06-29 11:44:20|85.3|85.25|85.29|85.24|85.3|85.25|85.28|85.23|3029
1656503070000|2022-06-29 11:44:30|85.27|85.23|85.24|85.19|85.29|85.23|85.23|85.18|6000
1656503080000|2022-06-29 11:44:40|85.25|85.2|85.24|85.2|85.26|85.22|85.24|85.19|5670
1656503090000|2022-06-29 11:44:50|85.25||85.25||85.25||85.23||4775
1656503110000|2022-06-29 11:45:10|85.24|85.21|85.24|85.18|85.24|85.22|85.22|85.18|2289
1656503120000|2022-06-29 11:45:20|85.23|85.19|85.24|85.19|85.24|85.19|85.23|85.18|0
1656503140000|2022-06-29 11:45:40|85.23|85.18|85.23|85.18|85.23|85.18|85.23|85.18|0
1656503150000|2022-06-29 11:45:50|85.24|85.19|85.24|85.2|85.24|85.2|85.24|85.18|0
1656503170000|2022-06-29 11:46:10|||||||||1000
1656503180000|2022-06-29 11:46:20|85.25|85.21|85.3|85.28|85.34|85.29|85.25|85.2|31987
1656503190000|2022-06-29 11:46:30|85.29|85.26|85.3|85.25|85.3|85.26|85.26|85.22|1075
1656503200000|2022-06-29 11:46:40|85.29|85.24|85.26|85.22|85.29|85.24|85.26|85.22|2395
1656503210000|2022-06-29 11:46:50|85.25|85.2|85.25|85.2|85.26|85.2|85.24|85.18|465
1656503230000|2022-06-29 11:47:10|||||||||678
1656503240000|2022-06-29 11:47:20|85.23||85.25||85.25||85.23||0
1656503250000|2022-06-29 11:47:30|85.24|85.18|85.23|85.18|85.24|85.18|85.23|85.18|518
1656503260000|2022-06-29 11:47:40|85.24|85.19|85.23|85.17|85.25|85.2|85.2|85.16|7823
1656503270000|2022-06-29 11:47:50|85.22|85.16|85.2|85.15|85.22|85.16|85.18|85.15|2
1656503280000|2022-06-29 11:48:00|85.18||85.18||85.18||85.18||0
1656503290000|2022-06-29 11:48:10|85.17|85.13|85.15|85.12|85.17|85.13|85.15|85.12|3301
1656503300000|2022-06-29 11:48:20|85.16|85.13|85.17|85.13|85.17|85.15|85.16|85.13|0
1656503320000|2022-06-29 11:48:40|85.2|85.14|85.26|85.21|85.26|85.21|85.2|85.14|5606
1656503340000|2022-06-29 11:49:00|||||||||102
1656503360000|2022-06-29 11:49:20|85.27|85.22|85.26|85.22|85.27|85.22|85.26|85.22|10
1656503380000|2022-06-29 11:49:40||85.21||85.21||85.21||85.21|0
1656503390000|2022-06-29 11:49:50|85.25|85.2|85.26|85.21|85.26|85.22|85.23|85.2|10975
1656503400000|2022-06-29 11:50:00||85.22||85.21||85.22||85.21|0
1656503420000|2022-06-29 11:50:20|85.25|85.2|85.24|85.2|85.25|85.2|85.24|85.2|0
1656503430000|2022-06-29 11:50:30|85.23||85.25||85.25||85.23||3000
1656503440000|2022-06-29 11:50:40|85.26|85.21|85.26|85.21|85.26|85.21|85.26|85.21|0
1656503450000|2022-06-29 11:50:50|85.25|85.2|85.24|85.2|85.25|85.2|85.24|85.2|3001
1656503460000|2022-06-29 11:51:00||85.21||85.21||85.21||85.21|0
1656503470000|2022-06-29 11:51:10||85.2||85.2||85.2||85.2|4829
1656503480000|2022-06-29 11:51:20||85.21||85.21||85.21||85.21|0
1656503510000|2022-06-29 11:51:50||85.2||85.2||85.2||85.2|0
1656503520000|2022-06-29 11:52:00|85.23|85.18|85.2|85.15|85.23|85.18|85.2|85.14|538
1656503530000|2022-06-29 11:52:10||85.14||85.15||85.15||85.14|0
1656503550000|2022-06-29 11:52:30|85.22|85.16|85.22|85.17|85.24|85.2|85.22|85.16|2790
1656503560000|2022-06-29 11:52:40|85.21|85.18|85.24|85.19|85.24|85.19|85.21|85.18|0
1656503570000|2022-06-29 11:52:50|85.26|85.2|85.27|85.24|85.27|85.24|85.26|85.2|3812
1656503580000|2022-06-29 11:53:00|85.28|85.26|85.31|85.26|85.33|85.28|85.28|85.26|2139
1656503590000|2022-06-29 11:53:10|85.32|85.28|85.32|85.28|85.33|85.28|85.32|85.28|0
1656503600000|2022-06-29 11:53:20|85.31|85.26|85.33|85.3|85.33|85.3|85.31|85.26|0
1656503610000|2022-06-29 11:53:30|85.31|85.29|85.31|85.26|85.33|85.29|85.3|85.26|1200
1656503620000|2022-06-29 11:53:40|85.32|85.27|85.32|85.27|85.33|85.3|85.32|85.27|1451
1656503630000|2022-06-29 11:53:50|85.33|85.28|85.33|85.28|85.33|85.29|85.33|85.27|0
1656503640000|2022-06-29 11:54:00|85.34|85.29|85.34|85.32|85.34|85.32|85.34|85.29|1868
1656503650000|2022-06-29 11:54:10||85.33||85.33||85.33||85.33|0
1656503670000|2022-06-29 11:54:30|85.36|85.34|85.47|85.44|85.49|85.45|85.36|85.34|39023
1656503680000|2022-06-29 11:54:40|85.46|85.43|85.46|85.43|85.46|85.43|85.46|85.43|1170
1656503690000|2022-06-29 11:54:50|85.48|85.44|85.48|85.45|85.48|85.45|85.47|85.43|123
1656503700000|2022-06-29 11:55:00|85.47|85.44|85.48|85.45|85.48|85.45|85.47|85.43|5
1656503710000|2022-06-29 11:55:10|85.47|85.43|85.48|85.44|85.48|85.44|85.46|85.43|0
1656503720000|2022-06-29 11:55:20|85.49|85.45|85.56|85.52|85.57|85.52|85.48|85.45|1802
1656503730000|2022-06-29 11:55:30|85.55|85.5|85.48|85.43|85.55|85.5|85.48|85.43|5928
1656503740000|2022-06-29 11:55:40|85.47|85.42|85.46|85.41|85.47|85.42|85.44|85.39|0
1656503750000|2022-06-29 11:55:50|85.45|85.42|85.5|85.46|85.52|85.47|85.45|85.42|3000
1656503760000|2022-06-29 11:56:00|85.51|85.47|85.48|85.43|85.52|85.47|85.48|85.43|0
1656503770000|2022-06-29 11:56:10|85.47|85.41|85.47|85.41|85.48|85.43|85.46|85.39|0
1656503780000|2022-06-29 11:56:20|85.46|85.43|85.46|85.41|85.46|85.43|85.46|85.41|0
1656503810000|2022-06-29 11:56:50|85.45|85.4|85.46|85.41|85.46|85.41|85.45|85.39|9
1656503820000|2022-06-29 11:57:00||85.43||85.42||85.43||85.42|0
1656503830000|2022-06-29 11:57:10||85.44||85.44||85.45||85.42|0
1656503840000|2022-06-29 11:57:20|85.48|85.45|85.52|85.48|85.6|85.54|85.48|85.45|6334
1656503850000|2022-06-29 11:57:30|85.51|85.46|85.53|85.48|85.53|85.48|85.49|85.43|2570
1656503860000|2022-06-29 11:57:40|85.55|85.5|85.56|85.5|85.57|85.52|85.55|85.5|0
1656503870000|2022-06-29 11:57:50|85.57|85.52|85.58|85.53|85.58|85.55|85.56|85.52|0
1656503880000|2022-06-29 11:58:00||85.52||85.52||85.52||85.52|0
1656503890000|2022-06-29 11:58:10|||||||||3522
1656503900000|2022-06-29 11:58:20||85.54||85.52||85.54||85.52|1480
1656503910000|2022-06-29 11:58:30||85.53||85.53||85.53||85.53|0
1656503930000|2022-06-29 11:58:50||85.54||85.55||85.55||85.54|0
1656503940000|2022-06-29 11:59:00||85.53||85.54||85.54||85.53|24
1656503960000|2022-06-29 11:59:20|85.57|85.53|85.56|85.51|85.57|85.53|85.55|85.51|0
1656503990000|2022-06-29 11:59:50|85.55|85.5|85.53|85.49|85.56|85.51|85.52|85.49|33024
1656504000000|2022-06-29 12:00:00|85.54||85.53||85.55||85.52||11843
1656504030000|2022-06-29 12:00:30|85.55|85.5|85.56|85.5|85.57|85.5|85.54|85.49|2721
1656504040000|2022-06-29 12:00:40|85.55|85.51|85.58|85.53|85.58|85.53|85.55|85.51|1488
1656504050000|2022-06-29 12:00:50|85.59||85.58||85.59||85.58||0
1656504070000|2022-06-29 12:01:10|85.55||85.56||85.58||85.55||10000
1656504080000|2022-06-29 12:01:20||85.55||85.53||85.55||85.53|0
1656504090000|2022-06-29 12:01:30||85.55||85.53||85.55||85.53|3132
1656504100000|2022-06-29 12:01:40||85.52||85.54||85.54||85.52|2
1656504120000|2022-06-29 12:02:00|85.58|85.55|85.67|85.62|85.7|85.64|85.58|85.55|8607
1656504130000|2022-06-29 12:02:10|85.66|85.6|85.63|85.58|85.67|85.61|85.61|85.58|18518
1656504140000|2022-06-29 12:02:20|85.62|85.59|85.63|85.58|85.66|85.6|85.61|85.58|3932
1656504150000|2022-06-29 12:02:30|85.64|85.59|85.69|85.64|85.71|85.65|85.64|85.59|0
1656504160000|2022-06-29 12:02:40|85.7|85.65|85.68|85.64|85.7|85.65|85.68|85.64|0
1656504170000|2022-06-29 12:02:50|85.69|85.65|85.69|85.64|85.71|85.65|85.68|85.64|0
1656504180000|2022-06-29 12:03:00|85.7|85.65|85.69|85.65|85.71|85.67|85.69|85.65|3000
1656504190000|2022-06-29 12:03:10|85.7|85.64|85.7|85.65|85.7|85.65|85.7|85.64|0
1656504200000|2022-06-29 12:03:20||85.67||85.66||85.67||85.65|1424
1656504210000|2022-06-29 12:03:30||85.65||85.64||85.65||85.64|0
1656504220000|2022-06-29 12:03:40|85.73|85.66|85.74|85.68|85.74|85.68|85.73|85.66|2863
1656504230000|2022-06-29 12:03:50|85.73||85.74||85.74||85.73||0
1656504240000|2022-06-29 12:04:00|85.73||85.73||85.73||85.73||0
1656504250000|2022-06-29 12:04:10|85.74|85.69|85.78|85.72|85.78|85.74|85.74|85.69|0
1656504260000|2022-06-29 12:04:20|85.79|85.74|85.77|85.71|85.79|85.74|85.75|85.7|9151
1656504270000|2022-06-29 12:04:30|85.75|85.7|85.74|85.68|85.77|85.71|85.71|85.66|3334
1656504280000|2022-06-29 12:04:40|85.72|85.67|85.72|85.66|85.72|85.67|85.72|85.66|0
1656504290000|2022-06-29 12:04:50|85.7|85.65|85.7|85.65|85.7|85.65|85.7|85.63|0
1656504300000|2022-06-29 12:05:00|85.69|85.66|85.68|85.63|85.7|85.66|85.67|85.63|0
1656504310000|2022-06-29 12:05:10|85.67|85.64|85.67|85.63|85.7|85.65|85.67|85.63|4000
1656504320000|2022-06-29 12:05:20|85.69|85.64|85.69|85.65|85.7|85.66|85.68|85.63|951
1656504330000|2022-06-29 12:05:30|85.68|85.64|85.68|85.63|85.69|85.65|85.68|85.63|0
1656504340000|2022-06-29 12:05:40|85.71|85.64|85.73|85.69|85.74|85.7|85.71|85.63|3220
1656504350000|2022-06-29 12:05:50|85.76|85.71|85.76|85.7|85.77|85.71|85.76|85.69|2116
1656504360000|2022-06-29 12:06:00|85.75|85.69|85.75|85.71|85.76|85.71|85.75|85.69|0
1656504370000|2022-06-29 12:06:10|85.77|85.72|85.77|85.73|85.77|85.74|85.77|85.71|6090
1656504380000|2022-06-29 12:06:20||85.75||85.75||85.75||85.75|0
1656504390000|2022-06-29 12:06:30|85.76|85.73|85.75|85.7|85.76|85.75|85.74|85.7|4123
1656504400000|2022-06-29 12:06:40|85.76|85.71|85.83|85.76|85.84|85.77|85.74|85.7|3550
1656504410000|2022-06-29 12:06:50|85.82|85.74|85.81|85.74|85.83|85.76|85.78|85.72|4868
1656504420000|2022-06-29 12:07:00|85.82|85.75|85.82|85.76|85.82|85.76|85.79|85.74|0
1656504430000|2022-06-29 12:07:10|85.81|85.75|85.83|85.77|85.83|85.77|85.8|85.74|11
1656504440000|2022-06-29 12:07:20|85.82|85.78|85.8|85.74|85.82|85.78|85.79|85.74|936
1656504450000|2022-06-29 12:07:30|85.79|85.72|85.74|85.69|85.79|85.72|85.74|85.68|15985
1656504460000|2022-06-29 12:07:40|85.73|85.68|85.73|85.68|85.73|85.69|85.73|85.68|0
1656504470000|2022-06-29 12:07:50|85.74|85.69|85.74|85.69|85.74|85.7|85.74|85.69|0
1656504480000|2022-06-29 12:08:00|||||||||110
1656504490000|2022-06-29 12:08:10||85.7||85.7||85.7||85.69|0
1656504510000|2022-06-29 12:08:30|85.73|85.68|85.71|85.68|85.73|85.7|85.71|85.68|11811
1656504520000|2022-06-29 12:08:40|85.72|85.67|85.69|85.65|85.73|85.67|85.69|85.65|3318
1656504530000|2022-06-29 12:08:50|85.7|85.66|85.76|85.7|85.77|85.71|85.7|85.66|1020
1656504540000|2022-06-29 12:09:00|85.74|85.68|85.73|85.69|85.75|85.69|85.73|85.67|701
1656504550000|2022-06-29 12:09:10|85.76|85.7|85.77|85.71|85.77|85.71|85.76|85.7|4913
1656504560000|2022-06-29 12:09:20|85.76|85.69|85.68|85.65|85.76|85.69|85.68|85.65|13821
1656504570000|2022-06-29 12:09:30|85.66|85.63|85.66|85.6|85.68|85.64|85.64|85.58|2825
1656504580000|2022-06-29 12:09:40|85.64|85.59|85.63|85.59|85.68|85.62|85.63|85.59|0
1656504590000|2022-06-29 12:09:50|85.62|85.58|85.61|85.58|85.63|85.59|85.6|85.58|3011
1656504600000|2022-06-29 12:10:00|||||||||58
1656504610000|2022-06-29 12:10:10|85.62|85.59|85.68|85.61|85.69|85.64|85.61|85.59|8064
1656504620000|2022-06-29 12:10:20|85.67|85.62|85.68|85.62|85.68|85.62|85.67|85.62|0
1656504630000|2022-06-29 12:10:30|85.67|85.61|85.6|85.54|85.67|85.61|85.6|85.53|19171
1656504640000|2022-06-29 12:10:40|85.61|85.55|85.6|85.55|85.62|85.57|85.6|85.54|110
1656504650000|2022-06-29 12:10:50|85.59|85.54|85.58|85.51|85.59|85.55|85.58|85.51|0
1656504660000|2022-06-29 12:11:00||85.52||85.53||85.53||85.52|2302
1656504670000|2022-06-29 12:11:10|85.6|85.54|85.6|85.55|85.6|85.55|85.6|85.54|0
1656504680000|2022-06-29 12:11:20|85.59|85.54|85.6|85.53|85.6|85.54|85.59|85.53|0
1656504690000|2022-06-29 12:11:30||85.54||85.54||85.54||85.54|17612
1656504700000|2022-06-29 12:11:40|85.61|85.55|85.69|85.64|85.69|85.68|85.59|85.55|68498
1656504710000|2022-06-29 12:11:50|85.68|85.62|85.7|85.65|85.71|85.65|85.66|85.62|0
1656504720000|2022-06-29 12:12:00|85.69|85.63|85.62|85.57|85.71|85.65|85.62|85.56|19682
1656504730000|2022-06-29 12:12:10|85.63|85.59|85.64|85.57|85.65|85.59|85.63|85.57|0
1656504740000|2022-06-29 12:12:20|85.63||85.64||85.64||85.63||0
1656504750000|2022-06-29 12:12:30|85.63||85.63||85.63||85.63||0
1656504760000|2022-06-29 12:12:40|85.64|85.58|85.64|85.6|85.65|85.6|85.64|85.58|0
1656504770000|2022-06-29 12:12:50|85.63|85.58|85.64|85.59|85.64|85.59|85.63|85.57|5
1656504790000|2022-06-29 12:13:10|85.62||85.62||85.62||85.62||0
1656504800000|2022-06-29 12:13:20|85.61|85.57|85.61|85.57|85.61|85.59|85.56|85.51|10666
1656504810000|2022-06-29 12:13:30|85.6|85.55|85.6|85.54|85.6|85.55|85.6|85.53|713
1656504830000|2022-06-29 12:13:50|85.61|85.55|85.65|85.59|85.68|85.64|85.61|85.55|8050
1656504840000|2022-06-29 12:14:00|85.64|85.58|85.65|85.59|85.66|85.59|85.62|85.56|288
1656504850000|2022-06-29 12:14:10|85.64|85.6|85.65|85.6|85.65|85.61|85.61|85.54|0
1656504860000|2022-06-29 12:14:20|85.64|85.59|85.61|85.54|85.65|85.59|85.61|85.54|0
1656504870000|2022-06-29 12:14:30|85.59|85.55|85.61|85.55|85.61|85.56|85.59|85.55|0
1656504890000|2022-06-29 12:14:50|85.62|85.56|85.59|85.54|85.62|85.58|85.59|85.54|0
1656504900000|2022-06-29 12:15:00|85.58|85.52|85.55|85.49|85.58|85.52|85.55|85.48|585
1656504910000|2022-06-29 12:15:10|85.56|85.5|85.56|85.53|85.56|85.53|85.56|85.5|0
1656504920000|2022-06-29 12:15:20|85.59|85.52|85.62|85.57|85.64|85.59|85.59|85.52|5419
1656504930000|2022-06-29 12:15:30|85.64|85.58|85.64|85.59|85.67|85.61|85.62|85.57|0
1656504940000|2022-06-29 12:15:40|85.65|85.6|85.67|85.61|85.67|85.61|85.65|85.6|0
1656504950000|2022-06-29 12:15:50|85.66|85.6|85.69|85.62|85.69|85.63|85.64|85.58|0
1656504960000|2022-06-29 12:16:00|85.7|85.63|85.71|85.66|85.71|85.66|85.69|85.63|0
1656504970000|2022-06-29 12:16:10|85.7|85.67|85.71|85.66|85.71|85.67|85.69|85.65|0
1656504990000|2022-06-29 12:16:30|85.73|85.67|85.73|85.7|85.76|85.71|85.72|85.67|2599
1656505000000|2022-06-29 12:16:40|85.72|85.68|85.71|85.66|85.73|85.68|85.71|85.66|4246
1656505010000|2022-06-29 12:16:50|85.73|85.67|85.72|85.66|85.73|85.68|85.72|85.66|0
1656505020000|2022-06-29 12:17:00|85.73|85.68|85.73|85.68|85.73|85.68|85.71|85.68|0
1656505040000|2022-06-29 12:17:20|85.74||85.73||85.74||85.73||0
1656505050000|2022-06-29 12:17:30|85.74|85.69|85.75|85.69|85.76|85.7|85.74|85.69|2288
1656505060000|2022-06-29 12:17:40|85.74|85.68|85.72|85.68|85.74|85.68|85.72|85.68|0
1656505070000|2022-06-29 12:17:50|85.73||85.73||85.73||85.73||2576
1656505080000|2022-06-29 12:18:00|85.72||85.73||85.73||85.72||0
1656505090000|2022-06-29 12:18:10|85.72||85.72||85.72||85.72||0
1656505100000|2022-06-29 12:18:20|85.71||85.72||85.72||85.71||10
1656505110000|2022-06-29 12:18:30|85.73|85.66|85.7|85.65|85.73|85.66|85.69|85.65|1031
1656505120000|2022-06-29 12:18:40|85.69|85.63|85.59|85.54|85.7|85.63|85.59|85.54|2966
1656505130000|2022-06-29 12:18:50|85.58|85.53|85.58|85.53|85.6|85.56|85.57|85.5|12835
1656505140000|2022-06-29 12:19:00||85.54||85.53||85.54||85.53|0
1656505150000|2022-06-29 12:19:10||85.54||85.54||85.54||85.54|116
1656505160000|2022-06-29 12:19:20|85.6|85.53|85.57|85.51|85.6|85.56|85.55|85.51|785
1656505170000|2022-06-29 12:19:30|85.58|85.52|85.59|85.53|85.6|85.54|85.58|85.52|0
1656505180000|2022-06-29 12:19:40|85.6|85.54|85.6|85.55|85.6|85.56|85.59|85.53|0
1656505190000|2022-06-29 12:19:50||85.53||85.53||85.53||85.53|800
1656505200000|2022-06-29 12:20:00|85.59|85.54|85.58|85.53|85.59|85.54|85.56|85.51|0
1656505210000|2022-06-29 12:20:10|85.59|85.52|85.58|85.55|85.6|85.55|85.58|85.52|0
1656505230000|2022-06-29 12:20:30|85.6|85.56|85.6|85.56|85.6|85.57|85.6|85.55|1332
1656505240000|2022-06-29 12:20:40||85.57||85.57||85.57||85.57|0
1656505250000|2022-06-29 12:20:50||85.56||85.55||85.56||85.55|0
1656505260000|2022-06-29 12:21:00||85.57||85.55||85.57||85.55|0
1656505270000|2022-06-29 12:21:10|85.59|85.53|85.59|85.55|85.6|85.55|85.58|85.53|0
1656505280000|2022-06-29 12:21:20|85.58|85.53|85.55|85.49|85.58|85.53|85.55|85.48|1170
1656505290000|2022-06-29 12:21:30|85.56|85.48|85.55|85.49|85.56|85.5|85.55|85.48|0
1656505300000|2022-06-29 12:21:40|85.56|85.5|85.55|85.5|85.56|85.51|85.55|85.5|0
1656505310000|2022-06-29 12:21:50|85.57|85.49|85.55|85.5|85.57|85.51|85.55|85.49|0
1656505330000|2022-06-29 12:22:10|85.56|85.51|85.56|85.5|85.56|85.51|85.55|85.5|0
1656505340000|2022-06-29 12:22:20|85.55|85.49|85.55|85.48|85.55|85.49|85.53|85.47|6816
1656505350000|2022-06-29 12:22:30|85.54|85.47|85.47|85.42|85.54|85.47|85.47|85.41|8517
1656505360000|2022-06-29 12:22:40||85.43||85.42||85.43||85.42|0
1656505370000|2022-06-29 12:22:50|85.44|85.4|85.48|85.42|85.49|85.45|85.44|85.38|8855
1656505380000|2022-06-29 12:23:00|85.5|85.43|85.5|85.44|85.5|85.44|85.48|85.42|0
1656505390000|2022-06-29 12:23:10|85.48|85.43|85.48|85.42|85.48|85.43|85.48|85.42|0
1656505400000|2022-06-29 12:23:20|85.47|85.43|85.48|85.43|85.5|85.43|85.47|85.43|0
1656505410000|2022-06-29 12:23:30|85.47|85.42|85.47|85.41|85.48|85.42|85.45|85.39|12905
1656505420000|2022-06-29 12:23:40|85.46|85.42|85.42|85.36|85.46|85.42|85.37|85.32|19252
1656505430000|2022-06-29 12:23:50|85.41|85.38|85.41|85.36|85.43|85.38|85.4|85.36|0
1656505440000|2022-06-29 12:24:00|85.44|85.37|85.46|85.42|85.46|85.42|85.42|85.36|0
1656505460000|2022-06-29 12:24:20|85.45|85.41|85.37|85.32|85.45|85.41|85.37|85.31|15010
1656505470000|2022-06-29 12:24:30|85.38|85.33|85.38|85.35|85.4|85.36|85.38|85.33|0
1656505490000|2022-06-29 12:24:50|85.37|85.32|85.37|85.31|85.38|85.32|85.37|85.31|334
1656505500000|2022-06-29 12:25:00|85.38|85.32|85.38|85.33|85.38|85.36|85.38|85.31|50
1656505510000|2022-06-29 12:25:10||85.35||85.35||85.35||85.35|0
1656505520000|2022-06-29 12:25:20|||||||||382
1656505540000|2022-06-29 12:25:40|85.4|85.36|85.4|85.35|85.41|85.38|85.4|85.35|7218
1656505550000|2022-06-29 12:25:50|85.41|85.36|85.4|85.36|85.41|85.39|85.4|85.35|3892
1656505560000|2022-06-29 12:26:00|85.41||85.42||85.42||85.41||2350
1656505570000|2022-06-29 12:26:10|85.41|85.37|85.45|85.4|85.45|85.4|85.41|85.37|1170
1656505600000|2022-06-29 12:26:40|85.46|85.42|85.61|85.55|85.61|85.55|85.46|85.42|40162
1656505610000|2022-06-29 12:26:50|85.62|85.56|85.63|85.58|85.64|85.58|85.61|85.56|7136
1656505620000|2022-06-29 12:27:00|85.64||85.62||85.64||85.62||2617
1656505640000|2022-06-29 12:27:20|85.63|85.59|85.64|85.59|85.64|85.59|85.63|85.59|116
1656505650000|2022-06-29 12:27:30|85.63|85.57|85.6|85.55|85.64|85.57|85.6|85.55|2062
1656505660000|2022-06-29 12:27:40|85.61||85.61||85.62||85.61||2358
1656505670000|2022-06-29 12:27:50|85.59||85.59||85.59||85.59||4685
1656505690000|2022-06-29 12:28:10||85.56||85.56||85.56||85.56|0
1656505700000|2022-06-29 12:28:20|||||||||615
1656505710000|2022-06-29 12:28:30|85.58|85.55|85.53|85.49|85.58|85.55|85.53|85.49|13208
1656505720000|2022-06-29 12:28:40|85.52||85.52||85.52||85.52||0
1656505730000|2022-06-29 12:28:50|85.51||85.51||85.51||85.51||0
1656505740000|2022-06-29 12:29:00|85.49|85.46|85.49|85.45|85.49|85.46|85.49|85.45|699
1656505750000|2022-06-29 12:29:10|||||||||2223
1656505760000|2022-06-29 12:29:20|85.48|85.46|85.51|85.46|85.51|85.46|85.48|85.45|943
1656505770000|2022-06-29 12:29:30|85.5|85.45|85.5|85.45|85.5|85.46|85.5|85.45|0
1656505780000|2022-06-29 12:29:40|||||||||1639
1656505790000|2022-06-29 12:29:50|85.48|85.46|85.55|85.46|85.56|85.46|85.47|85.46|6508
1656505810000|2022-06-29 12:30:10|85.54|85.49|85.46|85.42|85.55|85.49|85.46|85.42|10564
1656505820000|2022-06-29 12:30:20|85.44|85.4|85.44|85.4|85.44|85.4|85.44|85.4|5046
1656505830000|2022-06-29 12:30:30|85.46|85.41|85.46|85.41|85.46|85.41|85.46|85.41|0
1656505840000|2022-06-29 12:30:40|85.48|85.42|85.48|85.41|85.48|85.42|85.48|85.41|0
1656505850000|2022-06-29 12:30:50|85.47|85.42|85.47|85.41|85.47|85.42|85.47|85.41|26
1656505860000|2022-06-29 12:31:00|85.48|85.42|85.47|85.44|85.49|85.44|85.47|85.41|1246
1656505870000|2022-06-29 12:31:10|85.5|85.45|85.5|85.44|85.51|85.45|85.5|85.44|1446
1656505880000|2022-06-29 12:31:20|85.48||85.48||85.48||85.48||0
1656505890000|2022-06-29 12:31:30|85.46|85.45|85.46|85.44|85.46|85.45|85.46|85.44|1141
1656505900000|2022-06-29 12:31:40|85.43|85.41|85.39|85.35|85.43|85.41|85.39|85.35|1576
1656505910000|2022-06-29 12:31:50|85.41|85.36|85.41|85.36|85.41|85.36|85.41|85.36|0
1656505920000|2022-06-29 12:32:00|85.4|85.35|85.41|85.36|85.41|85.36|85.35|85.32|6618
1656505930000|2022-06-29 12:32:10|85.39|85.35|85.32|85.26|85.39|85.36|85.32|85.25|0
1656505940000|2022-06-29 12:32:20|85.3|85.25|85.32|85.27|85.32|85.28|85.3|85.24|0
1656505950000|2022-06-29 12:32:30|85.3|85.26|85.3|85.25|85.3|85.26|85.28|85.23|1000
1656505960000|2022-06-29 12:32:40|85.29|85.26|85.15|85.11|85.29|85.26|85.15|85.11|11418
1656505970000|2022-06-29 12:32:50|85.17|85.12|85.15|85.11|85.19|85.15|85.15|85.11|629
1656505980000|2022-06-29 12:33:00|85.16|85.12|85.19|85.12|85.19|85.14|85.16|85.11|4588
1656505990000|2022-06-29 12:33:10|85.17|85.13|85.19|85.12|85.2|85.16|85.17|85.11|5653
1656506000000|2022-06-29 12:33:20|85.17|85.11|85.17|85.11|85.17|85.12|85.15|85.11|0
1656506020000|2022-06-29 12:33:40|||||||||3522
1656506030000|2022-06-29 12:33:50|85.18|85.12|85.18|85.12|85.2|85.14|85.17|85.11|4676
1656506040000|2022-06-29 12:34:00||85.13||85.12||85.13||85.12|0
1656506050000|2022-06-29 12:34:10|85.19|85.13|85.2|85.15|85.2|85.16|85.19|85.13|0
1656506060000|2022-06-29 12:34:20||85.16||85.16||85.16||85.16|0
1656506080000|2022-06-29 12:34:40||85.15||85.15||85.15||85.14|0
1656506090000|2022-06-29 12:34:50||85.16||85.16||85.16||85.16|0
1656506100000|2022-06-29 12:35:00|85.19|85.13|85.2|85.15|85.2|85.15|85.18|85.13|4057
1656506110000|2022-06-29 12:35:10|85.19|85.14|85.19|85.14|85.19|85.14|85.19|85.14|0
1656506130000|2022-06-29 12:35:30|85.2|85.15|85.19|85.14|85.2|85.15|85.19|85.14|0
1656506140000|2022-06-29 12:35:40|85.18||85.18||85.18||85.18||168
1656506150000|2022-06-29 12:35:50|85.19||85.19||85.19||85.19||0
1656506170000|2022-06-29 12:36:10|85.18|85.12|85.16|85.12|85.18|85.12|85.15|85.12|1175
1656506180000|2022-06-29 12:36:20|85.15|85.11|85.13|85.08|85.15|85.11|85.12|85.07|2396
1656506190000|2022-06-29 12:36:30|85.12|85.07|85.1|85.05|85.12|85.08|85.08|85.02|3801
1656506200000|2022-06-29 12:36:40||85.06||85.06||85.07||85.05|0
1656506210000|2022-06-29 12:36:50|85.09|85.07|85.09|85.04|85.09|85.07|85.09|85.02|988
1656506220000|2022-06-29 12:37:00|85.1|85.03|85.09|85.04|85.1|85.05|85.08|85.03|0
1656506230000|2022-06-29 12:37:10|85.1|85.05|85.09|85.06|85.1|85.06|85.09|85.05|0
1656506240000|2022-06-29 12:37:20||85.07||85.06||85.07||85.06|646
1656506250000|2022-06-29 12:37:30||85.05||85.06||85.07||85.05|0
1656506270000|2022-06-29 12:37:50|85.07|85.05|85.1|85.06|85.1|85.06|85.07|85.02|1562
1656506280000|2022-06-29 12:38:00|85.09|85.05|85.09|85.04|85.09|85.06|85.09|85.04|0
1656506290000|2022-06-29 12:38:10|85.08|85.03|85.1|85.05|85.1|85.06|85.08|85.03|9693
1656506300000|2022-06-29 12:38:20|85.09|85.06|85.1|85.05|85.1|85.06|85.09|85.03|1512
1656506310000|2022-06-29 12:38:30||85.06||85.05||85.06||85.05|146
1656506320000|2022-06-29 12:38:40|85.09|85.04|85.09|85.03|85.09|85.04|85.09|85.03|0
1656506340000|2022-06-29 12:39:00|85.08|85.02|85.05|85.01|85.08|85.02|85.04|85.01|2500
1656506360000|2022-06-29 12:39:20|85.06||85.06||85.06||85.06||1000
1656506390000|2022-06-29 12:39:50|85.04||85.04||85.04||85.04||50
1656506400000|2022-06-29 12:40:00|85.07|85.02|85.04|85.01|85.09|85.03|85.02|85.01|1285
1656506410000|2022-06-29 12:40:10|85.03|85|85.04|85.01|85.04|85.01|85.03|85|16379
1656506420000|2022-06-29 12:40:20||85||85||85||85|0
1656506430000|2022-06-29 12:40:30|85.03||85.04||85.04||85.03||2000
1656506460000|2022-06-29 12:41:00|||||||||103
1656506470000|2022-06-29 12:41:10|85.02||85.04||85.04||85.02||0
1656506480000|2022-06-29 12:41:20|85.03||85.03||85.03||85.03||0
1656506490000|2022-06-29 12:41:30|||||||||19
1656506500000|2022-06-29 12:41:40|||||||||7513
1656506520000|2022-06-29 12:42:00|85.04|85.01|85.07|85.03|85.09|85.04|85.04|85.01|3505
1656506530000|2022-06-29 12:42:10|85.08|85.04|85.15|85.1|85.15|85.1|85.08|85.04|0
1656506540000|2022-06-29 12:42:20|85.16|85.11|85.2|85.16|85.24|85.2|85.16|85.11|26531
1656506550000|2022-06-29 12:42:30|85.21|85.15|85.14|85.1|85.21|85.15|85.14|85.1|522
1656506560000|2022-06-29 12:42:40|85.16|85.11|85.2|85.14|85.21|85.16|85.14|85.1|32056
1656506570000|2022-06-29 12:42:50|85.19|85.13|85.16|85.13|85.19|85.14|85.16|85.13|9458
1656506580000|2022-06-29 12:43:00|85.15|85.12|85.17|85.12|85.17|85.15|85.14|85.12|1842
1656506590000|2022-06-29 12:43:10|85.16|85.13|85.13|85.09|85.16|85.13|85.13|85.09|920
1656506600000|2022-06-29 12:43:20|85.14|85.1|85.15|85.1|85.15|85.1|85.14|85.08|0
1656506610000|2022-06-29 12:43:30|85.16|85.11|85.17|85.11|85.17|85.12|85.16|85.1|0
1656506620000|2022-06-29 12:43:40|||||||||11677
1656506630000|2022-06-29 12:43:50|85.19|85.12|85.2|85.16|85.23|85.17|85.19|85.12|765
1656506640000|2022-06-29 12:44:00|85.19|85.14|85.21|85.16|85.25|85.18|85.18|85.13|15369
1656506660000|2022-06-29 12:44:20|85.23|85.18|85.21|85.16|85.23|85.18|85.21|85.16|2
1656506670000|2022-06-29 12:44:30|85.2|85.14|85.17|85.13|85.2|85.14|85.16|85.13|2691
1656506680000|2022-06-29 12:44:40|85.16||85.17||85.17||85.16||0
1656506690000|2022-06-29 12:44:50|85.16||85.18||85.19||85.16||588
1656506700000|2022-06-29 12:45:00|85.19|85.14|85.2|85.14|85.22|85.15|85.16|85.14|5047
1656506720000|2022-06-29 12:45:20|85.19|85.16|85.22|85.16|85.22|85.16|85.19|85.16|0
1656506730000|2022-06-29 12:45:30|85.21|85.14|85.19|85.13|85.21|85.15|85.17|85.12|1051
1656506740000|2022-06-29 12:45:40|85.21|85.14|85.21|85.16|85.22|85.16|85.21|85.14|0
1656506750000|2022-06-29 12:45:50|85.19|85.15|85.24|85.18|85.25|85.19|85.19|85.14|349
1656506760000|2022-06-29 12:46:00|85.26|85.19|85.28|85.21|85.28|85.22|85.25|85.18|0
1656506770000|2022-06-29 12:46:10|85.27|85.2|85.2|85.15|85.27|85.2|85.18|85.12|0
1656506780000|2022-06-29 12:46:20|85.18|85.14|85.18|85.14|85.2|85.14|85.16|85.1|4209
1656506790000|2022-06-29 12:46:30|85.2|85.15|85.2|85.16|85.23|85.18|85.2|85.14|2327
1656506800000|2022-06-29 12:46:40|85.19|85.15|85.2|85.15|85.2|85.15|85.19|85.14|0
1656506810000|2022-06-29 12:46:50|85.19|85.14|85.2|85.15|85.2|85.15|85.19|85.14|0
1656506820000|2022-06-29 12:47:00|85.19|85.16|85.2|85.16|85.2|85.16|85.18|85.12|0
1656506830000|2022-06-29 12:47:10|85.23|85.15|85.27|85.22|85.27|85.22|85.23|85.15|2808
1656506840000|2022-06-29 12:47:20|85.26|85.21|85.27|85.22|85.28|85.22|85.25|85.2|0
1656506850000|2022-06-29 12:47:30|85.26|85.21|85.25|85.2|85.28|85.22|85.25|85.2|0
1656506860000|2022-06-29 12:47:40||85.21||85.22||85.23||85.2|0
1656506870000|2022-06-29 12:47:50|85.27|85.2|85.31|85.26|85.32|85.26|85.27|85.2|3747
1656506880000|2022-06-29 12:48:00|85.32|85.27|85.33|85.28|85.34|85.29|85.3|85.27|0
1656506890000|2022-06-29 12:48:10|85.34|85.29|85.3|85.24|85.35|85.29|85.29|85.24|664
1656506900000|2022-06-29 12:48:20|85.31|85.25|85.3|85.24|85.31|85.25|85.3|85.24|0
1656506910000|2022-06-29 12:48:30|85.31|85.25|85.26|85.2|85.31|85.25|85.22|85.17|5867
1656506920000|2022-06-29 12:48:40|85.25||85.26||85.27||85.25||0
1656506930000|2022-06-29 12:48:50|85.25|85.21|85.27|85.22|85.28|85.23|85.25|85.21|0
1656506940000|2022-06-29 12:49:00|85.28|85.23|85.34|85.28|85.34|85.28|85.27|85.23|587
1656506950000|2022-06-29 12:49:10|85.33|85.27|85.3|85.27|85.33|85.28|85.29|85.27|617
1656506960000|2022-06-29 12:49:20|85.29|85.26|85.28|85.22|85.29|85.26|85.26|85.2|13337
1656506970000|2022-06-29 12:49:30|85.29|85.23|85.26|85.2|85.3|85.23|85.25|85.2|51
1656506980000|2022-06-29 12:49:40|85.25|85.18|85.24|85.18|85.26|85.19|85.24|85.17|0
1656506990000|2022-06-29 12:49:50|85.23|85.19|85.23|85.19|85.23|85.19|85.23|85.19|0
1656507000000|2022-06-29 12:50:00|85.24|85.2|85.27|85.21|85.27|85.21|85.23|85.19|196
1656507010000|2022-06-29 12:50:10|85.28|85.22|85.28|85.22|85.28|85.23|85.28|85.22|0
1656507020000|2022-06-29 12:50:20|85.27|85.23|85.28|85.23|85.28|85.23|85.27|85.22|0
1656507030000|2022-06-29 12:50:30|85.27|85.22|85.27|85.21|85.28|85.22|85.26|85.2|0
1656507040000|2022-06-29 12:50:40|85.28|85.22|85.28|85.23|85.28|85.23|85.27|85.21|0
1656507050000|2022-06-29 12:50:50|85.27|85.22|85.28|85.22|85.28|85.22|85.27|85.21|0
1656507060000|2022-06-29 12:51:00|85.29|85.21|85.26|85.21|85.29|85.22|85.26|85.21|0
1656507070000|2022-06-29 12:51:10|85.25|85.2|85.25|85.19|85.26|85.21|85.24|85.19|0
1656507090000|2022-06-29 12:51:30|85.24|85.2|85.27|85.24|85.28|85.24|85.24|85.2|4171
1656507100000|2022-06-29 12:51:40|85.28|85.25|85.3|85.25|85.3|85.25|85.27|85.25|0
1656507110000|2022-06-29 12:51:50|85.29|85.24|85.3|85.25|85.3|85.25|85.27|85.24|0
1656507120000|2022-06-29 12:52:00|85.29|85.24|85.3|85.26|85.3|85.26|85.29|85.24|84
1656507130000|2022-06-29 12:52:10|85.32|85.27|85.32|85.29|85.35|85.3|85.32|85.27|3891
1656507140000|2022-06-29 12:52:20|85.31|85.27|85.28|85.24|85.31|85.27|85.28|85.24|1492
1656507150000|2022-06-29 12:52:30|85.29|85.25|85.28|85.24|85.3|85.25|85.28|85.24|0
1656507160000|2022-06-29 12:52:40|85.29||85.3||85.3||85.28||0
1656507170000|2022-06-29 12:52:50|85.32|85.25|85.31|85.25|85.32|85.25|85.31|85.25|0
1656507180000|2022-06-29 12:53:00|85.32|85.27|85.33|85.27|85.34|85.28|85.31|85.25|0
1656507190000|2022-06-29 12:53:10|85.32|85.26|85.34|85.28|85.34|85.29|85.32|85.26|0
1656507200000|2022-06-29 12:53:20|85.35|85.29|85.35|85.29|85.35|85.29|85.35|85.29|0
1656507210000|2022-06-29 12:53:30|85.34||85.35||85.35||85.34||0
1656507230000|2022-06-29 12:53:50|85.34||85.35||85.35||85.34||44
1656507240000|2022-06-29 12:54:00|85.36|85.3|85.36|85.3|85.39|85.32|85.36|85.3|2126
1656507250000|2022-06-29 12:54:10|85.35|85.29|85.37|85.31|85.37|85.31|85.33|85.29|0
1656507260000|2022-06-29 12:54:20|85.36|85.32|85.36|85.3|85.37|85.32|85.36|85.3|0
1656507270000|2022-06-29 12:54:30|85.37||85.37||85.37||85.37||0
1656507280000|2022-06-29 12:54:40|85.36||85.36||85.37||85.36||0
1656507290000|2022-06-29 12:54:50|85.35||85.35||85.35||85.35||0
1656507300000|2022-06-29 12:55:00|85.34|85.29|85.32|85.27|85.34|85.29|85.3|85.27|210
1656507310000|2022-06-29 12:55:10|85.3||85.3||85.3||85.3||11
1656507320000|2022-06-29 12:55:20|85.28|85.24|85.24|85.19|85.3|85.26|85.23|85.19|14576
1656507330000|2022-06-29 12:55:30||85.2||85.19||85.2||85.19|0
1656507340000|2022-06-29 12:55:40|85.22|85.2|85.24|85.2|85.24|85.2|85.22|85.2|0
1656507350000|2022-06-29 12:55:50|85.22|85.19|85.24|85.19|85.24|85.19|85.22|85.19|0
1656507360000|2022-06-29 12:56:00|85.22|85.16|85.2|85.14|85.23|85.17|85.18|85.13|8846
1656507370000|2022-06-29 12:56:10|85.18|85.13|85.24|85.19|85.24|85.19|85.18|85.13|13894
1656507380000|2022-06-29 12:56:20|85.22|85.18|85.22|85.16|85.22|85.18|85.21|85.16|0
1656507390000|2022-06-29 12:56:30|85.2|85.14|85.16|85.12|85.2|85.14|85.16|85.12|0
1656507400000|2022-06-29 12:56:40|85.17||85.18||85.18||85.16||1745
1656507420000|2022-06-29 12:57:00|85.15||85.18||85.18||85.15||0
1656507430000|2022-06-29 12:57:10|85.15||85.16||85.17||85.15||0
1656507440000|2022-06-29 12:57:20|85.17|85.13|85.21|85.16|85.21|85.16|85.17|85.13|28965
1656507450000|2022-06-29 12:57:30|85.22|85.17|85.19|85.15|85.22|85.17|85.19|85.13|0
1656507460000|2022-06-29 12:57:40||85.14||85.14||85.15||85.13|0
1656507470000|2022-06-29 12:57:50|85.21|85.15|85.22|85.17|85.22|85.18|85.2|85.14|1780
1656507480000|2022-06-29 12:58:00|85.2|85.16|85.2|85.16|85.2|85.16|85.2|85.15|0
1656507490000|2022-06-29 12:58:10|85.21|85.15|85.21|85.17|85.21|85.17|85.21|85.15|0
1656507500000|2022-06-29 12:58:20|85.22|85.18|85.27|85.21|85.28|85.23|85.22|85.18|12447
1656507510000|2022-06-29 12:58:30|85.26|85.19|85.23|85.18|85.27|85.2|85.22|85.18|3315
1656507520000|2022-06-29 12:58:40|85.25|85.19|85.26|85.2|85.26|85.2|85.25|85.19|5
1656507530000|2022-06-29 12:58:50|85.27|85.21|85.27|85.23|85.28|85.23|85.22|85.18|0
1656507540000|2022-06-29 12:59:00|85.28|85.24|85.32|85.27|85.33|85.27|85.28|85.24|0
1656507550000|2022-06-29 12:59:10|85.31|85.28|85.33|85.28|85.34|85.28|85.31|85.27|0
1656507560000|2022-06-29 12:59:20|85.34|85.29|85.34|85.29|85.34|85.29|85.34|85.29|0
1656507580000|2022-06-29 12:59:40|85.33||85.33||85.35||85.33||0
1656507590000|2022-06-29 12:59:50|85.34|85.26|85.3|85.24|85.34|85.26|85.3|85.24|2636
1656507600000|2022-06-29 13:00:00|85.29|85.22|85.29|85.24|85.31|85.25|85.27|85.22|0
1656507620000|2022-06-29 13:00:20||85.25||85.25||85.25||85.24|0
1656507630000|2022-06-29 13:00:30|85.3|85.26|85.34|85.29|85.35|85.29|85.3|85.26|4170
1656507640000|2022-06-29 13:00:40|85.35|85.3|85.4|85.35|85.42|85.36|85.35|85.3|0
1656507650000|2022-06-29 13:00:50||85.36||85.37||85.37||85.35|0
1656507660000|2022-06-29 13:01:00|85.42|85.39|85.42|85.38|85.42|85.39|85.42|85.38|597
1656507670000|2022-06-29 13:01:10|85.46|85.4|85.45|85.41|85.47|85.41|85.45|85.39|2223
1656507680000|2022-06-29 13:01:20|85.46|85.4|85.44|85.4|85.46|85.4|85.43|85.4|0
1656507690000|2022-06-29 13:01:30|85.45||85.44||85.45||85.44||0
1656507700000|2022-06-29 13:01:40|85.45|85.42|85.44|85.42|85.47|85.42|85.44|85.42|0
1656507710000|2022-06-29 13:01:50|85.46|85.43|85.47|85.44|85.49|85.44|85.46|85.43|3095
1656507720000|2022-06-29 13:02:00|85.49|85.45|85.5|85.45|85.55|85.49|85.49|85.43|4604
1656507730000|2022-06-29 13:02:10|85.49|85.43|85.48|85.43|85.49|85.43|85.46|85.4|2500
1656507740000|2022-06-29 13:02:20|85.47||85.48||85.48||85.47||0
1656507750000|2022-06-29 13:02:30|85.49|85.44|85.53|85.48|85.54|85.48|85.49|85.44|592
1656507760000|2022-06-29 13:02:40|85.52||85.52||85.52||85.52||18
1656507780000|2022-06-29 13:03:00|85.51|85.49|85.51|85.45|85.51|85.49|85.51|85.45|1016
1656507790000|2022-06-29 13:03:10|85.52|85.46|85.51|85.47|85.52|85.48|85.51|85.45|0
1656507800000|2022-06-29 13:03:20|85.52|85.48|85.52|85.48|85.52|85.48|85.51|85.48|0
1656507810000|2022-06-29 13:03:30|85.51|85.47|85.49|85.47|85.51|85.47|85.49|85.47|3000
1656507820000|2022-06-29 13:03:40|85.48|85.45|85.46|85.42|85.48|85.45|85.46|85.41|1170
1656507830000|2022-06-29 13:03:50|85.45|85.41|85.48|85.42|85.48|85.43|85.43|85.37|3348
1656507840000|2022-06-29 13:04:00|85.46|85.41|85.48|85.43|85.48|85.43|85.46|85.41|0
1656507850000|2022-06-29 13:04:10|85.49|85.44|85.48|85.42|85.51|85.46|85.47|85.41|0
1656507860000|2022-06-29 13:04:20|85.47|85.43|85.51|85.45|85.51|85.46|85.47|85.41|6287
1656507870000|2022-06-29 13:04:30|85.52|85.46|85.58|85.53|85.59|85.53|85.52|85.46|23693
1656507880000|2022-06-29 13:04:40|85.57|85.51|85.58|85.53|85.59|85.53|85.57|85.51|0
1656507890000|2022-06-29 13:04:50|85.57||85.58||85.58||85.56||0
1656507900000|2022-06-29 13:05:00|85.59|85.54|85.56|85.51|85.61|85.57|85.56|85.51|10488
1656507910000|2022-06-29 13:05:10|85.57|85.52|85.56|85.51|85.58|85.52|85.55|85.51|0
1656507920000|2022-06-29 13:05:20|85.55|85.49|85.46|85.41|85.55|85.49|85.46|85.41|9862
1656507930000|2022-06-29 13:05:30|85.47|85.42|85.47|85.42|85.47|85.42|85.45|85.41|2542
1656507940000|2022-06-29 13:05:40|85.46|85.41|85.47|85.41|85.47|85.42|85.46|85.41|0
1656507950000|2022-06-29 13:05:50||85.42||85.42||85.42||85.41|0
1656507960000|2022-06-29 13:06:00|85.48|85.43|85.51|85.45|85.53|85.47|85.48|85.43|0
1656507970000|2022-06-29 13:06:10|85.52|85.46|85.51|85.46|85.52|85.46|85.49|85.44|4265
1656507980000|2022-06-29 13:06:20|85.52|85.47|85.51|85.47|85.52|85.47|85.51|85.47|28
1656507990000|2022-06-29 13:06:30|85.5||85.5||85.51||85.5||0
1656508000000|2022-06-29 13:06:40|85.48|85.46|85.49|85.43|85.5|85.48|85.48|85.43|2082
1656508010000|2022-06-29 13:06:50|85.5|85.42|85.5|85.45|85.5|85.45|85.49|85.42|0
1656508020000|2022-06-29 13:07:00|85.49|85.46|85.5|85.47|85.5|85.48|85.49|85.46|1070
1656508030000|2022-06-29 13:07:10|85.53|85.48|85.54|85.48|85.54|85.49|85.52|85.47|1882
1656508040000|2022-06-29 13:07:20|85.53|85.5|85.55|85.5|85.57|85.51|85.53|85.5|11
1656508050000|2022-06-29 13:07:30|85.54|85.48|85.56|85.51|85.59|85.52|85.54|85.48|288
1656508060000|2022-06-29 13:07:40|85.55|85.49|85.48|85.42|85.55|85.49|85.48|85.42|2986
1656508070000|2022-06-29 13:07:50|85.49|85.43|85.47|85.41|85.49|85.43|85.47|85.41|0
1656508080000|2022-06-29 13:08:00||85.42||85.41||85.42||85.41|0
1656508090000|2022-06-29 13:08:10|85.48|85.42|85.48|85.43|85.48|85.43|85.48|85.42|2640
1656508100000|2022-06-29 13:08:20|85.49|85.42|85.49|85.43|85.49|85.43|85.47|85.41|0
1656508110000|2022-06-29 13:08:30|85.5|85.44|85.49|85.42|85.5|85.44|85.49|85.42|0
1656508120000|2022-06-29 13:08:40|85.48||85.49||85.49||85.47||0
1656508150000|2022-06-29 13:09:10|85.47||85.47||85.47||85.47||29
1656508160000|2022-06-29 13:09:20|85.5|85.43|85.53|85.48|85.53|85.48|85.49|85.43|7599
1656508170000|2022-06-29 13:09:30|85.55|85.49|85.52|85.46|85.55|85.49|85.51|85.46|7943
1656508180000|2022-06-29 13:09:40|85.53|85.47|85.57|85.51|85.57|85.51|85.53|85.47|0
1656508190000|2022-06-29 13:09:50|85.55|85.5|85.56|85.5|85.57|85.51|85.54|85.5|3000
1656508200000|2022-06-29 13:10:00|85.57|85.51|85.56|85.5|85.57|85.51|85.54|85.5|0
1656508210000|2022-06-29 13:10:10|85.54|85.51|85.56|85.5|85.56|85.51|85.54|85.5|1000
1656508220000|2022-06-29 13:10:20|85.55|85.48|85.53|85.47|85.55|85.49|85.49|85.46|15540
1656508230000|2022-06-29 13:10:30|85.52|85.46|85.53|85.48|85.53|85.48|85.52|85.46|0
1656508240000|2022-06-29 13:10:40|85.55|85.49|85.55|85.49|85.57|85.52|85.53|85.48|100
1656508250000|2022-06-29 13:10:50||85.5||85.48||85.5||85.48|0
1656508260000|2022-06-29 13:11:00|85.56|85.49|85.56|85.5|85.57|85.51|85.56|85.49|0
1656508270000|2022-06-29 13:11:10|85.57||85.56||85.57||85.56||0
1656508280000|2022-06-29 13:11:20|85.57||85.57||85.57||85.57||0
1656508290000|2022-06-29 13:11:30|85.58|85.52|85.58|85.52|85.59|85.53|85.58|85.52|2600
1656508300000|2022-06-29 13:11:40|85.59||85.59||85.59||85.59||0
1656508310000|2022-06-29 13:11:50|85.6|85.53|85.62|85.55|85.64|85.57|85.57|85.5|22006
1656508320000|2022-06-29 13:12:00|85.6|85.56|85.62|85.57|85.62|85.57|85.6|85.55|20
1656508330000|2022-06-29 13:12:10|85.61|85.56|85.61|85.56|85.61|85.56|85.61|85.56|0
1656508350000|2022-06-29 13:12:30|85.62|85.57|85.64|85.59|85.64|85.6|85.62|85.57|289
1656508370000|2022-06-29 13:12:50|85.63|85.56|85.62|85.56|85.63|85.56|85.62|85.56|762
1656508380000|2022-06-29 13:13:00|85.61|85.55|85.64|85.57|85.64|85.57|85.61|85.55|0
1656508390000|2022-06-29 13:13:10|85.63|85.58|85.66|85.61|85.67|85.61|85.63|85.58|0
1656508410000|2022-06-29 13:13:30|85.67|85.62|85.69|85.62|85.7|85.63|85.67|85.62|0
1656508420000|2022-06-29 13:13:40||85.63||85.63||85.63||85.63|0
1656508430000|2022-06-29 13:13:50||85.62||85.63||85.63||85.62|0
1656508440000|2022-06-29 13:14:00|85.67|85.61|85.7|85.64|85.71|85.64|85.67|85.61|3986
1656508460000|2022-06-29 13:14:20|85.71||85.71||85.71||85.7||0
1656508470000|2022-06-29 13:14:30|85.7|85.62|85.65|85.58|85.7|85.62|85.62|85.57|3183
1656508480000|2022-06-29 13:14:40|85.62|85.57|85.64|85.57|85.64|85.57|85.62|85.57|20000
1656508490000|2022-06-29 13:14:50|85.62|85.54|85.59|85.52|85.64|85.54|85.57|85.52|4922
1656508500000|2022-06-29 13:15:00|85.58|85.51|85.6|85.54|85.6|85.54|85.55|85.51|2868
1656508510000|2022-06-29 13:15:10|85.59|85.55|85.6|85.55|85.6|85.55|85.59|85.55|1500
1656508520000|2022-06-29 13:15:20|85.59|85.54|85.56|85.51|85.6|85.54|85.56|85.51|0
1656508540000|2022-06-29 13:15:40|85.55|85.48|85.52|85.47|85.55|85.48|85.51|85.45|4631
1656508560000|2022-06-29 13:16:00|85.5|85.46|85.52|85.47|85.52|85.47|85.48|85.43|4449
1656508570000|2022-06-29 13:16:10|85.51|85.46|85.51|85.46|85.51|85.46|85.51|85.45|255303
1656508580000|2022-06-29 13:16:20|85.52|85.47|85.52|85.47|85.52|85.48|85.51|85.47|2600
1656508590000|2022-06-29 13:16:30|85.51|85.46|85.51|85.46|85.51|85.46|85.51|85.46|0
1656508600000|2022-06-29 13:16:40|85.52|85.47|85.52|85.48|85.52|85.48|85.51|85.47|0
1656508610000|2022-06-29 13:16:50|85.51|85.47|85.51|85.47|85.51|85.47|85.51|85.46|300
1656508620000|2022-06-29 13:17:00|85.52|85.54|85.68|85.61|85.68|85.64|85.52|85.54|51387
1656508630000|2022-06-29 13:17:10||85.62||85.62||85.63||85.61|0
1656508640000|2022-06-29 13:17:20|85.7|85.63|85.69|85.62|85.74|85.66|85.68|85.61|5039
1656508650000|2022-06-29 13:17:30|85.7|85.64|85.7|85.64|85.72|85.66|85.7|85.64|6663
1656508660000|2022-06-29 13:17:40|85.71|85.65|85.74|85.66|85.75|85.68|85.71|85.65|0
1656508670000|2022-06-29 13:17:50|85.72||85.7||85.72||85.7||0
1656508680000|2022-06-29 13:18:00|85.69|85.64|85.69|85.63|85.71|85.64|85.67|85.62|3000
1656508690000|2022-06-29 13:18:10|85.7|85.64|85.68|85.62|85.7|85.64|85.68|85.62|100
1656508700000|2022-06-29 13:18:20|85.7|85.63|85.71|85.64|85.72|85.65|85.7|85.63|0
1656508710000|2022-06-29 13:18:30|85.72|85.65|85.72|85.66|85.72|85.66|85.72|85.65|0
1656508720000|2022-06-29 13:18:40|85.71|85.67|85.72|85.68|85.72|85.71|85.71|85.67|6019
1656508730000|2022-06-29 13:18:50|85.73|85.78|85.77|85.71|85.84|85.78|85.73|85.71|277699
1656508740000|2022-06-29 13:19:00|85.76|85.7|85.8|85.73|85.8|85.73|85.75|85.68|6769
1656508750000|2022-06-29 13:19:10|85.82|85.74|85.82|85.75|85.82|85.76|85.82|85.73|24435
1656508760000|2022-06-29 13:19:20|85.81||85.82||85.82||85.81||0
1656508780000|2022-06-29 13:19:40|85.79||85.79||85.79||85.79||4695
1656508790000|2022-06-29 13:19:50|85.82|85.77|85.83|85.75|85.83|85.77|85.82|85.75|20
1656508800000|2022-06-29 13:20:00|85.81||85.83||85.83||85.81||0
1656508810000|2022-06-29 13:20:10|85.84|85.76|85.84|85.8|85.86|85.8|85.84|85.76|3662
1656508820000|2022-06-29 13:20:20|85.85|85.78|85.88|85.81|85.88|85.81|85.84|85.77|7201
1656508830000|2022-06-29 13:20:30||85.8||85.81||85.81||85.79|0
1656508840000|2022-06-29 13:20:40|85.87|85.79|85.82|85.77|85.87|85.8|85.82|85.77|4063
1656508850000|2022-06-29 13:20:50|85.84|85.79|85.81|85.76|85.86|85.79|85.81|85.76|0
1656508870000|2022-06-29 13:21:10||85.77||85.77||85.78||85.77|0
1656508900000|2022-06-29 13:21:40|85.83|85.78|85.84|85.78|85.87|85.8|85.81|85.77|3519
1656508920000|2022-06-29 13:22:00|85.83||85.83||85.83||85.83||0
1656508940000|2022-06-29 13:22:20|85.86|85.8|85.85|85.78|85.86|85.8|85.85|85.78|6402
1656508950000|2022-06-29 13:22:30|85.83|85.77|85.8|85.76|85.83|85.77|85.79|85.76|3596
1656508960000|2022-06-29 13:22:40|85.79||85.79||85.79||85.79||0
1656508970000|2022-06-29 13:22:50|85.77|85.73|85.83|85.79|85.86|85.79|85.77|85.73|19464
1656508980000|2022-06-29 13:23:00|85.82|85.78|85.83|85.78|85.83|85.79|85.81|85.78|2610
1656508990000|2022-06-29 13:23:10|||||||||5725
1656509000000|2022-06-29 13:23:20||85.79||85.78||85.79||85.78|79
1656509020000|2022-06-29 13:23:40|85.82|85.75|85.79|85.75|85.83|85.75|85.79|85.75|6000
1656509030000|2022-06-29 13:23:50|85.78||85.79||85.79||85.78||0
1656509040000|2022-06-29 13:24:00|85.78|85.72|85.74|85.69|85.78|85.72|85.74|85.68|8372
1656509050000|2022-06-29 13:24:10||85.7||85.68||85.7||85.68|0
1656509060000|2022-06-29 13:24:20|85.73|85.67|85.7|85.64|85.73|85.67|85.7|85.63|3714
1656509070000|2022-06-29 13:24:30||85.63||85.64||85.65||85.63|5
1656509080000|2022-06-29 13:24:40|85.72|85.65|85.72|85.67|85.72|85.67|85.72|85.65|0
1656509090000|2022-06-29 13:24:50|85.73|85.68|85.74|85.69|85.74|85.69|85.73|85.67|0
1656509100000|2022-06-29 13:25:00|85.75|85.68|85.73|85.68|85.75|85.69|85.73|85.67|0
1656509110000|2022-06-29 13:25:10|85.75|85.69|85.76|85.69|85.76|85.71|85.73|85.69|4457
1656509120000|2022-06-29 13:25:20|85.73|85.68|85.72|85.66|85.73|85.68|85.71|85.65|0
1656509140000|2022-06-29 13:25:40|85.73|85.67|85.69|85.65|85.73|85.7|85.69|85.64|34258
1656509150000|2022-06-29 13:25:50||85.66||85.66||85.66||85.66|5
1656509160000|2022-06-29 13:26:00|85.67|85.65|85.67|85.62|85.67|85.65|85.64|85.62|7712
1656509170000|2022-06-29 13:26:10|85.66||85.65||85.67||85.65||58
1656509180000|2022-06-29 13:26:20|85.64|85.61|85.56|85.53|85.65|85.61|85.55|85.5|14831
1656509190000|2022-06-29 13:26:30|85.57|85.54|85.67|85.6|85.67|85.61|85.57|85.54|1670
1656509200000|2022-06-29 13:26:40||85.61||85.61||85.61||85.61|0
1656509210000|2022-06-29 13:26:50|85.64|85.6|85.6|85.54|85.64|85.6|85.6|85.54|14230
1656509220000|2022-06-29 13:27:00|85.61|85.53|85.59|85.53|85.61|85.54|85.59|85.53|0
1656509230000|2022-06-29 13:27:10|85.58|85.54|85.61|85.55|85.61|85.55|85.58|85.53|890
1656509240000|2022-06-29 13:27:20|85.59|85.54|85.6|85.54|85.61|85.54|85.59|85.54|0
1656509250000|2022-06-29 13:27:30|85.61|85.59|85.57|85.53|85.63|85.59|85.57|85.53|34215
1656509260000|2022-06-29 13:27:40|85.58|85.54|85.61|85.55|85.62|85.56|85.57|85.53|794
1656509270000|2022-06-29 13:27:50||85.54||85.55||85.55||85.54|5860
1656509280000|2022-06-29 13:28:00|85.6|85.56|85.61|85.54|85.61|85.56|85.6|85.54|0
1656509290000|2022-06-29 13:28:10|85.6|85.55|85.64|85.58|85.65|85.6|85.6|85.54|0
1656509300000|2022-06-29 13:28:20|85.63||85.64||85.64||85.63||0
1656509310000|2022-06-29 13:28:30|85.63|85.59|85.65|85.61|85.67|85.61|85.63|85.59|0
1656509330000|2022-06-29 13:28:50|85.64|85.6|85.64|85.58|85.64|85.6|85.62|85.58|0
1656509340000|2022-06-29 13:29:00|85.65|85.6|85.7|85.64|85.73|85.65|85.64|85.59|4726
1656509350000|2022-06-29 13:29:10|85.68||85.68||85.68||85.68||0
1656509360000|2022-06-29 13:29:20|85.67|85.66|85.66|85.6|85.67|85.66|85.66|85.6|655
1656509370000|2022-06-29 13:29:30|85.65|85.61|85.63|85.6|85.65|85.61|85.63|85.6|650
1656509380000|2022-06-29 13:29:40|85.65|85.59|85.59|85.54|85.65|85.59|85.58|85.53|33518
1656509390000|2022-06-29 13:29:50|85.58|85.53|85.59|85.53|85.61|85.55|85.57|85.53|0
1656509400000|2022-06-29 13:30:00|85.58|85.54|85.52|85.45|85.59|85.54|85.51|85.44|57882
1656509410000|2022-06-29 13:30:10|85.51|85.46|85.57|85.5|85.57|85.52|85.5|85.46|10837
1656509420000|2022-06-29 13:30:20|85.56|85.49|85.52|85.47|85.63|85.58|85.52|85.47|15078
1656509430000|2022-06-29 13:30:30|85.51|85.48|85.54|85.48|85.55|85.53|85.5|85.47|1646
1656509440000|2022-06-29 13:30:40|85.52|85.47|85.51|85.46|85.54|85.48|85.48|85.44|2862
1656509450000|2022-06-29 13:30:50|85.52|85.47|85.5|85.46|85.54|85.5|85.48|85.46|0
1656509460000|2022-06-29 13:31:00|85.49|85.44|85.44|85.38|85.49|85.44|85.42|85.37|18218
1656509470000|2022-06-29 13:31:10|85.43|85.39|85.48|85.44|85.48|85.45|85.42|85.37|9590
1656509480000|2022-06-29 13:31:20|85.49|85.45|85.5|85.45|85.52|85.47|85.47|85.44|9101
1656509490000|2022-06-29 13:31:30|85.47|85.44|85.45|85.41|85.5|85.45|85.44|85.41|1462
1656509500000|2022-06-29 13:31:40|85.43|85.4|85.41|85.37|85.45|85.4|85.38|85.33|9421
1656509510000|2022-06-29 13:31:50|85.43|85.38|85.38|85.34|85.43|85.39|85.36|85.34|504
1656509520000|2022-06-29 13:32:00|85.4|85.35|85.38|85.33|85.4|85.36|85.35|85.33|12094
1656509530000|2022-06-29 13:32:10|85.37|85.31|85.37|85.33|85.42|85.38|85.33|85.31|17507
1656509540000|2022-06-29 13:32:20|85.39|85.31|85.35|85.3|85.39|85.32|85.33|85.29|638
1656509550000|2022-06-29 13:32:30|85.37|85.31|85.38|85.33|85.38|85.35|85.35|85.31|0
1656509560000|2022-06-29 13:32:40|85.39|85.34|85.37|85.34|85.39|85.35|85.36|85.31|3000
1656509570000|2022-06-29 13:32:50|85.39|85.35|85.42|85.38|85.45|85.4|85.39|85.35|29463
1656509580000|2022-06-29 13:33:00|85.41|85.35|85.37|85.33|85.42|85.35|85.36|85.31|461
1656509590000|2022-06-29 13:33:10|85.36|85.32|85.32|85.28|85.37|85.32|85.32|85.28|9424
1656509600000|2022-06-29 13:33:20|85.31|85.29|85.32|85.27|85.32|85.29|85.29|85.25|16417
1656509610000|2022-06-29 13:33:30|85.3|85.25|85.34|85.3|85.36|85.31|85.3|85.25|34825
1656509620000|2022-06-29 13:33:40|85.37|85.31|85.42|85.37|85.42|85.37|85.35|85.31|4040
1656509630000|2022-06-29 13:33:50|85.41|85.35|85.42|85.36|85.42|85.37|85.4|85.34|1173
1656509640000|2022-06-29 13:34:00|85.43|85.37|85.4|85.36|85.46|85.42|85.4|85.36|28234
1656509650000|2022-06-29 13:34:10|85.42|85.37|85.4|85.37|85.43|85.37|85.38|85.36|42297
1656509660000|2022-06-29 13:34:20|85.41|85.38|85.45|85.37|85.45|85.4|85.41|85.36|3300
1656509670000|2022-06-29 13:34:30|85.44||85.41||85.44||85.4||2200
1656509680000|2022-06-29 13:34:40|85.4|85.38|85.4|85.37|85.43|85.38|85.38|85.36|45571
1656509690000|2022-06-29 13:34:50|85.41|85.38|85.43|85.41|85.45|85.41|85.41|85.38|5575
1656509700000|2022-06-29 13:35:00|85.42|85.38|85.36|85.34|85.43|85.38|85.36|85.33|20845
1656509710000|2022-06-29 13:35:10|85.39|85.35|85.39|85.35|85.4|85.37|85.37|85.34|1156
1656509720000|2022-06-29 13:35:20|85.4|85.36|85.48|85.43|85.5|85.45|85.4|85.36|10288
1656509730000|2022-06-29 13:35:30|85.46|85.42|85.46|85.43|85.48|85.44|85.46|85.38|2055
1656509740000|2022-06-29 13:35:40|85.49|85.44|85.42|85.36|85.5|85.46|85.41|85.36|25684
1656509750000|2022-06-29 13:35:50|85.4|85.37|85.39|85.34|85.4|85.37|85.37|85.33|0
1656509760000|2022-06-29 13:36:00|85.37|85.35|85.38|85.33|85.39|85.35|85.36|85.33|13426
1656509770000|2022-06-29 13:36:10|85.36|85.34|85.38|85.33|85.38|85.34|85.36|85.33|0
1656509780000|2022-06-29 13:36:20|85.37|85.32|85.31|85.26|85.37|85.32|85.31|85.25|4919
1656509790000|2022-06-29 13:36:30|85.3|85.25|85.31|85.26|85.31|85.26|85.25|85.23|7051
1656509800000|2022-06-29 13:36:40|85.33|85.27|85.37|85.33|85.37|85.33|85.33|85.27|80164
1656509810000|2022-06-29 13:36:50|85.36|85.34|85.39|85.35|85.46|85.44|85.35|85.32|91050
1656509820000|2022-06-29 13:37:00|85.38|85.33|85.35|85.29|85.4|85.35|85.34|85.28|56150
1656509830000|2022-06-29 13:37:10|85.34|85.28|85.32|85.28|85.34|85.28|85.32|85.28|0
1656509850000|2022-06-29 13:37:30|85.35|85.29|85.35|85.31|85.35|85.33|85.33|85.29|32796
1656509860000|2022-06-29 13:37:40|85.36|85.3|85.44|85.38|85.44|85.4|85.36|85.3|6703
1656509870000|2022-06-29 13:37:50|85.45|85.4|85.48|85.42|85.48|85.42|85.45|85.4|0
1656509880000|2022-06-29 13:38:00|85.47|85.41|85.47|85.4|85.47|85.43|85.47|85.4|0
1656509890000|2022-06-29 13:38:10|85.46||85.43||85.46||85.43||2747
1656509900000|2022-06-29 13:38:20|85.44|85.41|85.47|85.43|85.47|85.44|85.43|85.41|29936
1656509910000|2022-06-29 13:38:30|85.48|85.44|85.44|85.39|85.49|85.46|85.42|85.39|8778
1656509920000|2022-06-29 13:38:40|85.45|85.41|85.46|85.41|85.46|85.41|85.45|85.39|0
1656509930000|2022-06-29 13:38:50|85.47|85.42|85.44|85.39|85.49|85.45|85.43|85.39|30143
1656509940000|2022-06-29 13:39:00|85.43|85.41|85.46|85.4|85.46|85.42|85.42|85.39|4080
1656509950000|2022-06-29 13:39:10|85.44|85.39|85.43|85.39|85.44|85.41|85.42|85.39|0
1656509960000|2022-06-29 13:39:20|85.42|85.4|85.42|85.39|85.43|85.4|85.41|85.39|166531
1656509970000|2022-06-29 13:39:30|85.41|85.38|85.41|85.35|85.42|85.39|85.37|85.34|43201
1656509980000|2022-06-29 13:39:40|85.42|85.36|85.4|85.36|85.42|85.37|85.4|85.35|0
1656509990000|2022-06-29 13:39:50|85.39|85.37|85.42|85.37|85.42|85.39|85.39|85.35|11827
1656510000000|2022-06-29 13:40:00|85.4|85.36|85.42|85.38|85.42|85.38|85.39|85.35|0
1656510010000|2022-06-29 13:40:10|85.41|85.37|85.42|85.39|85.42|85.39|85.41|85.36|2617
1656510030000|2022-06-29 13:40:30|85.41|85.38|85.42|85.39|85.42|85.4|85.4|85.37|20182
1656510040000|2022-06-29 13:40:40||85.38||85.38||85.38||85.38|0
1656510050000|2022-06-29 13:40:50|85.41|85.37|85.39|85.36|85.41|85.37|85.37|85.35|21153
1656510060000|2022-06-29 13:41:00|85.38|85.35|85.38|85.35|85.39|85.36|85.37|85.35|39401
1656510070000|2022-06-29 13:41:10|85.39|85.36|85.38|85.35|85.39|85.36|85.38|85.35|5058
1656510080000|2022-06-29 13:41:20|85.37|85.36|85.42|85.4|85.42|85.4|85.37|85.36|54646
1656510090000|2022-06-29 13:41:30|85.44|85.39|85.41|85.37|85.44|85.39|85.4|85.37|13882
1656510100000|2022-06-29 13:41:40|85.42|85.38|85.43|85.41|85.49|85.43|85.42|85.38|39800
1656510110000|2022-06-29 13:41:50|85.42|85.4|85.42|85.4|85.42|85.4|85.42|85.4|17975
1656510120000|2022-06-29 13:42:00|85.43|85.41|85.43|85.4|85.46|85.45|85.43|85.4|12077
1656510130000|2022-06-29 13:42:10|85.42|85.39|85.52|85.48|85.52|85.48|85.41|85.39|17149
1656510140000|2022-06-29 13:42:20|85.51|85.47|85.5|85.47|85.51|85.47|85.47|85.45|7769
1656510150000|2022-06-29 13:42:30||85.48||85.47||85.49||85.47|0
1656510160000|2022-06-29 13:42:40|||||||||2977
1656510170000|2022-06-29 13:42:50|85.51|85.46|85.49|85.45|85.51|85.46|85.49|85.45|11350
1656510180000|2022-06-29 13:43:00|85.5|85.46|85.51|85.48|85.51|85.5|85.5|85.46|15873
1656510190000|2022-06-29 13:43:10|85.5|85.47|85.49|85.47|85.51|85.48|85.49|85.46|682
1656510200000|2022-06-29 13:43:20|85.5|85.45|85.4|85.37|85.5|85.45|85.4|85.37|10946
1656510210000|2022-06-29 13:43:30|85.39||85.39||85.39||85.39||0
1656510220000|2022-06-29 13:43:40|85.4|85.38|85.42|85.37|85.44|85.4|85.4|85.37|3524
1656510230000|2022-06-29 13:43:50|85.43|85.38|85.4|85.37|85.43|85.38|85.4|85.37|30
1656510240000|2022-06-29 13:44:00|85.41|85.38|85.41|85.38|85.42|85.4|85.4|85.37|5383
1656510250000|2022-06-29 13:44:10|85.4|85.39|85.41|85.38|85.42|85.4|85.4|85.37|36200
1656510260000|2022-06-29 13:44:20|85.4|85.37|85.4|85.37|85.4|85.38|85.39|85.37|3000
1656510270000|2022-06-29 13:44:30||85.38||85.37||85.38||85.37|0
1656510280000|2022-06-29 13:44:40||85.38||85.37||85.38||85.37|0
1656510290000|2022-06-29 13:44:50|85.39|85.36|85.41|85.36|85.41|85.37|85.39|85.35|928
1656510300000|2022-06-29 13:45:00|85.39|85.35|85.38|85.35|85.41|85.36|85.38|85.35|2983
1656510310000|2022-06-29 13:45:10|85.37|85.34|85.35|85.33|85.37|85.34|85.35|85.33|3864
1656510320000|2022-06-29 13:45:20|85.36|85.34|85.37|85.34|85.38|85.35|85.36|85.34|4178
1656510330000|2022-06-29 13:45:30|85.36|85.33|85.4|85.36|85.42|85.36|85.3|85.27|57781
1656510340000|2022-06-29 13:45:40|85.39|85.35|85.39|85.35|85.39|85.35|85.38|85.35|4027
1656510350000|2022-06-29 13:45:50|85.38|85.36|85.39|85.36|85.39|85.36|85.38|85.35|5
1656510360000|2022-06-29 13:46:00|85.4|85.37|85.45|85.4|85.5|85.44|85.4|85.37|10831
1656510370000|2022-06-29 13:46:10|85.44|85.39|85.44|85.41|85.44|85.43|85.43|85.39|3000
1656510390000|2022-06-29 13:46:30|85.43|85.4|85.41|85.39|85.46|85.42|85.41|85.39|8970
1656510400000|2022-06-29 13:46:40|85.4|85.37|85.41|85.37|85.42|85.38|85.4|85.35|700
1656510410000|2022-06-29 13:46:50|85.4|85.35|85.4|85.36|85.4|85.36|85.39|85.35|2400
1656510420000|2022-06-29 13:47:00|85.41|85.37|85.44|85.39|85.45|85.41|85.41|85.37|6350
1656510430000|2022-06-29 13:47:10|85.45|85.4|85.47|85.44|85.51|85.45|85.44|85.4|15298
1656510440000|2022-06-29 13:47:20|85.46|85.43|85.44|85.41|85.46|85.43|85.39|85.35|24563
1656510450000|2022-06-29 13:47:30|85.42|85.4|85.49|85.44|85.5|85.45|85.42|85.38|1140
1656510460000|2022-06-29 13:47:40|85.47|85.43|85.45|85.41|85.47|85.43|85.45|85.41|0
1656510470000|2022-06-29 13:47:50|85.44|85.4|85.41|85.37|85.44|85.4|85.37|85.34|58785
1656510480000|2022-06-29 13:48:00|85.4|85.38|85.41|85.37|85.42|85.38|85.4|85.37|4924
1656510490000|2022-06-29 13:48:10|85.42|85.38|85.43|85.38|85.43|85.39|85.42|85.37|4450
1656510500000|2022-06-29 13:48:20|85.41|85.39|85.45|85.4|85.47|85.42|85.41|85.39|127
1656510510000|2022-06-29 13:48:30|85.44|85.43|85.44|85.4|85.45|85.43|85.44|85.4|3290
1656510520000|2022-06-29 13:48:40|85.43|85.38|85.44|85.4|85.44|85.4|85.41|85.37|6718
1656510530000|2022-06-29 13:48:50|85.43|85.41|85.48|85.45|85.48|85.45|85.43|85.41|3930
1656510540000|2022-06-29 13:49:00|85.49|85.46|85.53|85.49|85.55|85.51|85.49|85.46|5285
1656510550000|2022-06-29 13:49:10|85.52||85.52||85.52||85.52||0
1656510560000|2022-06-29 13:49:20||85.5||85.5||85.5||85.49|0
1656510570000|2022-06-29 13:49:30|85.56|85.51|85.55|85.5|85.61|85.56|85.55|85.5|5034
1656510580000|2022-06-29 13:49:40|85.56|85.51|85.58|85.54|85.59|85.54|85.56|85.5|10865
1656510590000|2022-06-29 13:49:50|85.6|85.55|85.58|85.54|85.6|85.56|85.57|85.54|6903
1656510600000|2022-06-29 13:50:00|85.56|85.53|85.56|85.51|85.58|85.55|85.55|85.51|2671
1656510610000|2022-06-29 13:50:10|85.55|85.52|85.59|85.54|85.6|85.56|85.55|85.51|3046
1656510620000|2022-06-29 13:50:20|85.6|85.55|85.6|85.54|85.6|85.56|85.6|85.54|0
1656510630000|2022-06-29 13:50:30|85.58||85.58||85.58||85.57||0
1656510640000|2022-06-29 13:50:40|85.6|85.55|85.6|85.55|85.6|85.56|85.54|85.49|43230
1656510650000|2022-06-29 13:50:50|85.61|85.56|85.65|85.6|85.68|85.63|85.61|85.56|15592
1656510660000|2022-06-29 13:51:00|85.66|85.61|85.63|85.59|85.67|85.63|85.63|85.59|22252
1656510670000|2022-06-29 13:51:10|85.65|85.6|85.69|85.64|85.69|85.64|85.63|85.58|3238
1656510680000|2022-06-29 13:51:20|85.7|85.65|85.72|85.67|85.72|85.68|85.7|85.65|32
1656510690000|2022-06-29 13:51:30|85.74|85.68|85.72|85.68|85.77|85.72|85.72|85.68|11371
1656510700000|2022-06-29 13:51:40|85.71|85.67|85.7|85.66|85.72|85.69|85.7|85.66|1988
1656510710000|2022-06-29 13:51:50|85.71|85.67|85.75|85.71|85.75|85.71|85.71|85.66|3308
1656510720000|2022-06-29 13:52:00|85.77|85.72|85.77|85.73|85.8|85.73|85.75|85.72|3301
1656510730000|2022-06-29 13:52:10|85.75|85.72|85.85|85.79|85.86|85.79|85.74|85.72|3057
1656510740000|2022-06-29 13:52:20|85.84|85.8|85.84|85.79|85.85|85.82|85.83|85.79|4483
1656510750000|2022-06-29 13:52:30|85.86|85.8|85.87|85.82|85.92|85.86|85.85|85.8|4032
1656510760000|2022-06-29 13:52:40|85.89|85.87|85.89|85.82|85.9|85.87|85.87|85.8|3000
1656510770000|2022-06-29 13:52:50|85.88|85.81|85.85|85.79|85.88|85.81|85.83|85.79|782
1656510780000|2022-06-29 13:53:00|85.83|85.8|85.84|85.79|85.86|85.83|85.83|85.79|9201
1656510790000|2022-06-29 13:53:10|85.83|85.8|85.83|85.8|85.83|85.8|85.83|85.79|93
1656510800000|2022-06-29 13:53:20|85.84|85.79|85.91|85.86|85.91|85.86|85.84|85.79|6856
1656510810000|2022-06-29 13:53:30|85.92|85.85|85.94|85.89|85.94|85.89|85.92|85.85|0
1656510820000|2022-06-29 13:53:40|85.91|85.88|85.91|85.86|85.91|85.88|85.9|85.85|0
1656510830000|2022-06-29 13:53:50|85.9|85.85|85.89|85.85|85.9|85.85|85.88|85.85|2388
1656510840000|2022-06-29 13:54:00|85.86|85.84|85.84|85.81|85.88|85.84|85.84|85.81|13565
1656510850000|2022-06-29 13:54:10|85.83|85.79|85.78|85.74|85.83|85.79|85.78|85.73|4032
1656510860000|2022-06-29 13:54:20|85.8|85.73|85.85|85.8|85.87|85.82|85.79|85.73|8217
1656510870000|2022-06-29 13:54:30|85.86|85.81|85.91|85.87|85.91|85.87|85.86|85.81|228
1656510880000|2022-06-29 13:54:40|85.93|85.86|85.94|85.88|85.94|85.89|85.91|85.86|0
1656510890000|2022-06-29 13:54:50|85.95|85.89|85.93|85.88|85.95|85.9|85.93|85.88|0
1656510900000|2022-06-29 13:55:00|85.92|85.86|85.93|85.89|85.95|85.89|85.92|85.86|0
1656510910000|2022-06-29 13:55:10|85.95|85.9|85.93|85.89|85.96|85.9|85.93|85.89|0
1656510920000|2022-06-29 13:55:20|85.92|85.86|85.78|85.73|85.92|85.86|85.77|85.73|8039
1656510930000|2022-06-29 13:55:30|85.76||85.76||85.76||85.76||0
1656510950000|2022-06-29 13:55:50|85.78|85.74|85.76|85.73|85.82|85.78|85.76|85.73|6505
1656510960000|2022-06-29 13:56:00|85.75|85.71|85.75|85.71|85.75|85.71|85.73|85.68|2879
1656510970000|2022-06-29 13:56:10|85.73|85.7|85.75|85.68|85.75|85.7|85.73|85.68|0
1656510980000|2022-06-29 13:56:20|85.74|85.69|85.72|85.68|85.74|85.7|85.72|85.66|4769
1656510990000|2022-06-29 13:56:30|85.71|85.67|85.67|85.63|85.71|85.67|85.67|85.62|53104
1656511000000|2022-06-29 13:56:40|85.68|85.65|85.72|85.69|85.74|85.71|85.68|85.64|32512
1656511010000|2022-06-29 13:56:50|85.74|85.68|85.75|85.71|85.75|85.73|85.74|85.68|0
1656511020000|2022-06-29 13:57:00|85.78|85.72|85.8|85.75|85.84|85.8|85.78|85.72|13629
1656511030000|2022-06-29 13:57:10|85.79|85.74|85.76|85.72|85.8|85.75|85.76|85.7|0
1656511040000|2022-06-29 13:57:20|85.75|85.69|85.73|85.67|85.75|85.69|85.71|85.66|28
1656511050000|2022-06-29 13:57:30|85.74|85.68|85.78|85.72|85.78|85.74|85.74|85.68|1160
1656511060000|2022-06-29 13:57:40|85.76|85.71|85.77|85.73|85.78|85.74|85.76|85.71|5000
1656511070000|2022-06-29 13:57:50|85.76|85.74|85.73|85.68|85.76|85.74|85.71|85.66|0
1656511080000|2022-06-29 13:58:00|85.7|85.69|85.7|85.66|85.7|85.7|85.7|85.65|0
1656511090000|2022-06-29 13:58:10|85.69|85.65|85.67|85.63|85.69|85.65|85.67|85.63|0
1656511100000|2022-06-29 13:58:20|85.63|85.62|85.63|85.59|85.67|85.62|85.63|85.59|5493
1656511110000|2022-06-29 13:58:30|85.62|85.58|85.58|85.54|85.62|85.58|85.58|85.52|5469
1656511120000|2022-06-29 13:58:40|85.57|85.55|85.58|85.54|85.58|85.55|85.57|85.54|0
1656511130000|2022-06-29 13:58:50|85.57||85.56||85.57||85.56||0
1656511140000|2022-06-29 13:59:00|||||||||9
1656511150000|2022-06-29 13:59:10|85.58|85.55|85.62|85.57|85.63|85.59|85.58|85.54|9061
1656511160000|2022-06-29 13:59:20|85.63|85.56|85.59|85.55|85.63|85.56|85.58|85.54|0
1656511170000|2022-06-29 13:59:30|85.58|85.54|85.53|85.5|85.59|85.54|85.53|85.49|5592
1656511180000|2022-06-29 13:59:40|85.52|85.49|85.53|85.49|85.53|85.49|85.52|85.49|2194
1656511190000|2022-06-29 13:59:50|85.52|85.47|85.54|85.5|85.55|85.52|85.5|85.46|15180
1656511200000|2022-06-29 14:00:00|85.55|85.51|85.52|85.47|85.55|85.52|85.52|85.47|715
1656511210000|2022-06-29 14:00:10|85.53|85.48|85.51|85.47|85.53|85.49|85.49|85.44|23996
1656511220000|2022-06-29 14:00:20|85.5|85.45|85.48|85.44|85.52|85.5|85.46|85.42|50042
1656511230000|2022-06-29 14:00:30|85.5|85.45|85.48|85.44|85.5|85.46|85.48|85.44|3773
1656511240000|2022-06-29 14:00:40|85.5|85.45|85.47|85.44|85.5|85.46|85.47|85.44|3000
1656511250000|2022-06-29 14:00:50|85.46|85.43|85.43|85.39|85.46|85.43|85.4|85.35|8776
1656511260000|2022-06-29 14:01:00|85.42|85.38|85.4|85.36|85.45|85.41|85.4|85.35|1170
1656511270000|2022-06-29 14:01:10|85.38|85.35|85.45|85.39|85.45|85.4|85.37|85.32|2429
1656511280000|2022-06-29 14:01:20|85.44|85.38|85.53|85.48|85.54|85.51|85.44|85.38|9
1656511290000|2022-06-29 14:01:30|85.56|85.49|85.65|85.6|85.66|85.6|85.56|85.48|3064
1656511300000|2022-06-29 14:01:40|85.64|85.57|85.62|85.56|85.65|85.59|85.61|85.55|3000
1656511310000|2022-06-29 14:01:50|85.63|85.57|85.63|85.56|85.65|85.59|85.61|85.56|151
1656511320000|2022-06-29 14:02:00|85.61|85.57|85.65|85.6|85.65|85.6|85.61|85.56|601
1656511330000|2022-06-29 14:02:10|85.67|85.61|85.71|85.65|85.71|85.65|85.67|85.61|1346
1656511340000|2022-06-29 14:02:20||85.66||85.68||85.68||85.66|0
1656511350000|2022-06-29 14:02:30|85.7|85.67|85.69|85.64|85.7|85.67|85.68|85.64|1171
1656511360000|2022-06-29 14:02:40|85.7|85.65|85.75|85.72|85.75|85.72|85.7|85.65|2771
1656511370000|2022-06-29 14:02:50|85.77|85.73|85.78|85.74|85.83|85.74|85.77|85.73|10783
1656511380000|2022-06-29 14:03:00|85.79|85.72|85.73|85.68|85.8|85.74|85.72|85.68|4106
1656511390000|2022-06-29 14:03:10|85.76|85.69|85.76|85.72|85.8|85.76|85.76|85.68|10818
1656511400000|2022-06-29 14:03:20|85.77|85.71|85.84|85.78|85.87|85.81|85.77|85.71|37209
1656511410000|2022-06-29 14:03:30|85.83|85.76|85.84|85.78|85.84|85.8|85.8|85.76|249
1656511420000|2022-06-29 14:03:40|85.83|85.8|85.81|85.75|85.84|85.8|85.77|85.73|5498
1656511430000|2022-06-29 14:03:50|85.8|85.76|85.77|85.73|85.82|85.77|85.77|85.73|3000
1656511440000|2022-06-29 14:04:00|85.76|85.72|85.75|85.68|85.77|85.72|85.71|85.66|10699
1656511450000|2022-06-29 14:04:10|85.74|85.67|85.69|85.65|85.74|85.67|85.69|85.65|1170
1656511460000|2022-06-29 14:04:20|85.72|85.66|85.75|85.7|85.75|85.71|85.71|85.66|2711
1656511470000|2022-06-29 14:04:30|85.78|85.71|85.77|85.72|85.81|85.75|85.77|85.69|274
1656511480000|2022-06-29 14:04:40|85.76|85.7|85.76|85.71|85.78|85.72|85.76|85.7|0
1656511490000|2022-06-29 14:04:50|85.75|85.7|85.73|85.68|85.76|85.72|85.72|85.67|5392
1656511500000|2022-06-29 14:05:00|85.72|85.7|85.64|85.57|85.73|85.7|85.64|85.57|5577
1656511510000|2022-06-29 14:05:10|85.63|85.58|85.56|85.52|85.63|85.6|85.54|85.49|0
1656511520000|2022-06-29 14:05:20|85.57|85.51|85.55|85.49|85.58|85.56|85.53|85.48|3704
1656511530000|2022-06-29 14:05:30|85.53|85.48|85.5|85.44|85.55|85.5|85.48|85.43|5809
1656511540000|2022-06-29 14:05:40|85.49|85.45|85.53|85.48|85.53|85.48|85.47|85.43|3116
1656511550000|2022-06-29 14:05:50|85.52|85.47|85.57|85.51|85.57|85.52|85.51|85.46|437
1656511560000|2022-06-29 14:06:00|85.56|85.52|85.55|85.51|85.57|85.53|85.53|85.5|3
1656511570000|2022-06-29 14:06:10|85.54|85.5|85.52|85.47|85.55|85.5|85.51|85.46|1174
1656511580000|2022-06-29 14:06:20|85.51|85.48|85.43|85.38|85.51|85.48|85.43|85.38|5087
1656511590000|2022-06-29 14:06:30|85.42|85.37|85.41|85.36|85.42|85.37|85.41|85.36|3000
1656511600000|2022-06-29 14:06:40|85.43|85.37|85.43|85.39|85.43|85.4|85.43|85.37|0
1656511610000|2022-06-29 14:06:50|85.45|85.4|85.45|85.39|85.45|85.41|85.43|85.39|58214
1656511620000|2022-06-29 14:07:00|85.43|85.4|85.45|85.4|85.47|85.46|85.41|85.39|78201
1656511630000|2022-06-29 14:07:10|85.44|85.39|85.43|85.39|85.48|85.43|85.43|85.39|4185
1656511640000|2022-06-29 14:07:20|85.44|85.4|85.38|85.34|85.45|85.4|85.38|85.34|9953
1656511650000|2022-06-29 14:07:30|85.37|85.32|85.41|85.35|85.41|85.36|85.35|85.31|4745
1656511660000|2022-06-29 14:07:40|85.4|85.34|85.38|85.33|85.4|85.35|85.37|85.32|0
1656511670000|2022-06-29 14:07:50|85.37|85.32|85.38|85.32|85.38|85.33|85.35|85.32|0
1656511680000|2022-06-29 14:08:00|85.37|85.33|85.36|85.33|85.38|85.34|85.33|85.28|9046
1656511690000|2022-06-29 14:08:10|85.35|85.32|85.36|85.32|85.36|85.33|85.35|85.31|0
1656511700000|2022-06-29 14:08:20|85.35|85.33|85.37|85.34|85.37|85.36|85.35|85.33|2456
1656511710000|2022-06-29 14:08:30|85.4|85.35|85.42|85.36|85.46|85.41|85.4|85.35|5117
1656511720000|2022-06-29 14:08:40|85.41||85.42||85.42||85.41||0
1656511730000|2022-06-29 14:08:50|85.41|85.34|85.36|85.32|85.41|85.35|85.35|85.32|368
1656511740000|2022-06-29 14:09:00|85.34|85.31|85.27|85.23|85.34|85.31|85.27|85.23|2372
1656511750000|2022-06-29 14:09:10|85.28|85.24|85.28|85.23|85.28|85.24|85.27|85.23|0
1656511760000|2022-06-29 14:09:20|85.3|85.24|85.28|85.24|85.3|85.25|85.28|85.24|0
1656511770000|2022-06-29 14:09:30|85.27|85.25|85.23|85.2|85.27|85.25|85.23|85.19|5900
1656511780000|2022-06-29 14:09:40|85.25|85.21|85.28|85.24|85.28|85.24|85.22|85.17|1583
1656511790000|2022-06-29 14:09:50|85.27|85.23|85.26|85.21|85.27|85.23|85.21|85.16|17
1656511800000|2022-06-29 14:10:00|85.25|85.22|85.24|85.18|85.25|85.23|85.22|85.17|0
1656511810000|2022-06-29 14:10:10|85.22|85.17|85.22|85.18|85.24|85.22|85.21|85.17|5822
1656511820000|2022-06-29 14:10:20|85.24|85.19|85.21|85.16|85.24|85.19|85.17|85.15|3416
1656511830000|2022-06-29 14:10:30|85.2|85.15|85.18|85.12|85.22|85.18|85.18|85.12|2895
1656511840000|2022-06-29 14:10:40|85.16|85.13|85.15|85.1|85.16|85.13|85.14|85.1|295
1656511850000|2022-06-29 14:10:50|85.14|85.11|85.16|85.1|85.16|85.11|85.14|85.1|3057
1656511860000|2022-06-29 14:11:00|85.14|85.11|85.16|85.11|85.16|85.13|85.14|85.11|338
1656511870000|2022-06-29 14:11:10||85.12||85.12||85.12||85.11|2800
1656511880000|2022-06-29 14:11:20|85.18|85.13|85.16|85.12|85.21|85.17|85.15|85.12|5956
1656511890000|2022-06-29 14:11:30|85.17|85.13|85.16|85.12|85.17|85.14|85.14|85.12|588
1656511900000|2022-06-29 14:11:40|85.17|85.13|85.19|85.16|85.22|85.16|85.17|85.12|1171
1656511910000|2022-06-29 14:11:50||85.15||85.14||85.16||85.14|7
1656511920000|2022-06-29 14:12:00|85.18|85.12|85.16|85.11|85.19|85.13|85.1|85.04|4386
1656511930000|2022-06-29 14:12:10|85.15|85.1|85.11|85.07|85.15|85.12|85.11|85.05|4549
1656511940000|2022-06-29 14:12:20||85.08||85.08||85.09||85.07|0
1656511950000|2022-06-29 14:12:30|85.13|85.09|85.16|85.11|85.17|85.12|85.12|85.07|1782
1656511960000|2022-06-29 14:12:40|85.15|85.12|85.15|85.1|85.15|85.12|85.14|85.1|0
1656511970000|2022-06-29 14:12:50|85.16|85.11|85.13|85.07|85.16|85.14|85.13|85.07|12062
1656511980000|2022-06-29 14:13:00|85.12|85.06|85.13|85.09|85.14|85.09|85.11|85.06|5822
1656511990000|2022-06-29 14:13:10|85.12|85.1|85.08|85.04|85.12|85.1|85.08|85.04|444
1656512010000|2022-06-29 14:13:30|85.07||85.07||85.08||85.07||0
1656512020000|2022-06-29 14:13:40|85.08||85.08||85.08||85.08||0
1656512030000|2022-06-29 14:13:50|85.07|85.02|85.06|85.02|85.07|85.02|85.05|85.02|5572
1656512040000|2022-06-29 14:14:00|85.04|85|85.03|85|85.06|85.01|85.02|84.99|41949
1656512050000|2022-06-29 14:14:10|85.01|84.99|84.99|84.95|85.01|84.99|84.97|84.95|66457
1656512060000|2022-06-29 14:14:20|85|84.96|85.01|84.96|85.08|85.03|85|84.96|8131
1656512070000|2022-06-29 14:14:30|85.02|84.95|84.99|84.95|85.02|84.95|84.97|84.95|1132
1656512080000|2022-06-29 14:14:40|85|84.92|84.99|84.94|85|84.94|84.94|84.9|31301
1656512090000|2022-06-29 14:14:50|84.97|84.93|84.88|84.82|84.97|84.93|84.87|84.8|4410
1656512100000|2022-06-29 14:15:00|84.87|84.81|84.86|84.81|84.87|84.81|84.85|84.81|6664
1656512110000|2022-06-29 14:15:10|84.87|84.82|84.86|84.81|84.87|84.82|84.85|84.81|0
1656512120000|2022-06-29 14:15:20|84.84|84.76|84.91|84.85|84.91|84.86|84.82|84.76|36116
1656512130000|2022-06-29 14:15:30|84.89|84.84|84.91|84.84|84.92|84.87|84.89|84.84|228
1656512140000|2022-06-29 14:15:40|84.92|84.85|84.91|84.87|84.92|84.88|84.91|84.85|0
1656512150000|2022-06-29 14:15:50|84.93|84.9|84.93|84.9|84.97|84.91|84.93|84.9|127
1656512160000|2022-06-29 14:16:00|84.94|84.87|84.81|84.77|84.94|84.87|84.8|84.77|5248
1656512170000|2022-06-29 14:16:10|84.8|84.74|84.77|84.71|84.8|84.74|84.76|84.71|20033
1656512180000|2022-06-29 14:16:20|84.76|84.7|84.75|84.67|84.77|84.7|84.75|84.66|4827
1656512190000|2022-06-29 14:16:30|84.72|84.66|84.69|84.61|84.72|84.66|84.69|84.6|3159
1656512200000|2022-06-29 14:16:40|84.66|84.6|84.66|84.58|84.66|84.6|84.66|84.57|100
1656512210000|2022-06-29 14:16:50|84.63|84.57|84.61|84.6|84.63|84.6|84.59|84.55|76851
1656512220000|2022-06-29 14:17:00|84.63|84.56|84.61|84.56|84.63|84.6|84.58|84.55|4641
1656512230000|2022-06-29 14:17:10|84.6|84.57|84.61|84.56|84.61|84.57|84.6|84.56|0
1656512240000|2022-06-29 14:17:20|84.58|84.55|84.49|84.45|84.58|84.55|84.49|84.43|15652
1656512250000|2022-06-29 14:17:30|84.48|84.44|84.45|84.4|84.49|84.44|84.45|84.4|0
1656512260000|2022-06-29 14:17:40|84.47|84.41|84.49|84.43|84.49|84.46|84.45|84.41|19886
1656512270000|2022-06-29 14:17:50|84.47|84.42|84.48|84.43|84.49|84.44|84.44|84.41|1345
1656512280000|2022-06-29 14:18:00|84.49|84.42|84.43|84.4|84.49|84.43|84.43|84.4|1595
1656512290000|2022-06-29 14:18:10|84.42|84.38|84.43|84.39|84.43|84.39|84.42|84.36|3005
1656512300000|2022-06-29 14:18:20|84.42|84.38|84.42|84.35|84.43|84.39|84.41|84.34|2492
1656512310000|2022-06-29 14:18:30||84.36||84.35||84.36||84.35|0
1656512320000|2022-06-29 14:18:40|84.41|84.34|84.37|84.34|84.41|84.35|84.37|84.31|4299
1656512330000|2022-06-29 14:18:50|84.38|84.35|84.4|84.34|84.4|84.37|84.38|84.34|2033
1656512340000|2022-06-29 14:19:00|84.38|84.33|84.38|84.34|84.4|84.34|84.38|84.33|5881
1656512350000|2022-06-29 14:19:10|84.42|84.35|84.37|84.33|84.42|84.37|84.37|84.33|15794
1656512360000|2022-06-29 14:19:20|84.38|84.32|84.38|84.32|84.38|84.33|84.36|84.31|140
1656512370000|2022-06-29 14:19:30|84.36|84.31|84.31|84.26|84.36|84.32|84.3|84.26|0
1656512380000|2022-06-29 14:19:40|84.3|84.27|84.28|84.23|84.3|84.27|84.27|84.21|115
1656512390000|2022-06-29 14:19:50|84.27|84.22|84.22|84.15|84.27|84.23|84.22|84.15|0
1656512400000|2022-06-29 14:20:00|84.23|84.16|84.25|84.21|84.25|84.21|84.22|84.15|2933
1656512410000|2022-06-29 14:20:10|84.26|84.2|84.31|84.29|84.31|84.29|84.26|84.2|3457
1656512420000|2022-06-29 14:20:20|84.3|84.27|84.3|84.25|84.31|84.27|84.29|84.24|2588
1656512430000|2022-06-29 14:20:30|84.29|84.24|84.33|84.28|84.36|84.32|84.28|84.24|76284
1656512440000|2022-06-29 14:20:40|84.35|84.27|84.34|84.31|84.38|84.31|84.3|84.25|6500
1656512450000|2022-06-29 14:20:50|84.3|84.29|84.33|84.27|84.34|84.3|84.3|84.27|15858
1656512460000|2022-06-29 14:21:00|84.34|84.25|84.27|84.23|84.34|84.25|84.26|84.23|10369
1656512470000|2022-06-29 14:21:10|84.29|84.24|84.33|84.26|84.37|84.3|84.29|84.24|7618
1656512480000|2022-06-29 14:21:20|84.32|84.27|84.29|84.24|84.32|84.27|84.27|84.23|33
1656512490000|2022-06-29 14:21:30|84.3|84.26|84.3|84.24|84.3|84.26|84.29|84.24|0
1656512500000|2022-06-29 14:21:40|84.29|84.25|84.34|84.31|84.38|84.33|84.28|84.23|90540
1656512510000|2022-06-29 14:21:50|84.38|84.32|84.49|84.41|84.49|84.41|84.36|84.31|4781
1656512520000|2022-06-29 14:22:00|84.47|84.39|84.37|84.33|84.47|84.41|84.37|84.32|9850
1656512530000|2022-06-29 14:22:10|84.38|84.34|84.4|84.36|84.44|84.38|84.38|84.34|6023
1656512540000|2022-06-29 14:22:20|84.39|84.33|84.47|84.41|84.47|84.42|84.38|84.33|13865
1656512550000|2022-06-29 14:22:30|84.46|84.4|84.41|84.37|84.47|84.41|84.41|84.37|47458
1656512560000|2022-06-29 14:22:40|84.4|84.38|84.37|84.33|84.4|84.4|84.37|84.33|1706
1656512570000|2022-06-29 14:22:50|84.36|84.31|84.37|84.33|84.37|84.33|84.35|84.31|5919
1656512580000|2022-06-29 14:23:00|84.36|84.32|84.34|84.29|84.37|84.32|84.34|84.29|2342
1656512590000|2022-06-29 14:23:10|84.36|84.3|84.35|84.31|84.36|84.32|84.35|84.3|0
1656512600000|2022-06-29 14:23:20|84.34|84.29|84.27|84.23|84.35|84.29|84.26|84.23|13712
1656512610000|2022-06-29 14:23:30|84.28|84.24|84.3|84.24|84.3|84.27|84.27|84.23|1310
1656512620000|2022-06-29 14:23:40|84.28|84.26|84.29|84.24|84.3|84.26|84.28|84.24|224
1656512630000|2022-06-29 14:23:50|84.3|84.25|84.27|84.23|84.3|84.26|84.27|84.23|32344
1656512640000|2022-06-29 14:24:00|84.26|84.22|84.27|84.23|84.3|84.28|84.25|84.21|32781
1656512650000|2022-06-29 14:24:10|84.26|84.22|84.32|84.27|84.32|84.28|84.26|84.22|3426
1656512660000|2022-06-29 14:24:20|84.31|84.26|84.32|84.26|84.32|84.26|84.3|84.25|8249
1656512670000|2022-06-29 14:24:30|84.3|84.25|84.29|84.26|84.3|84.26|84.29|84.24|552
1656512680000|2022-06-29 14:24:40|84.28|84.24|84.39|84.33|84.39|84.33|84.28|84.23|20028
1656512690000|2022-06-29 14:24:50|84.4|84.34|84.47|84.38|84.47|84.41|84.4|84.34|8900
1656512700000|2022-06-29 14:25:00|84.46|84.42|84.44|84.41|84.46|84.42|84.43|84.38|3681
1656512710000|2022-06-29 14:25:10|84.49|84.42|84.49|84.45|84.56|84.5|84.48|84.42|13362
1656512720000|2022-06-29 14:25:20|84.5|84.48|84.63|84.52|84.63|84.53|84.49|84.45|17877
1656512730000|2022-06-29 14:25:30|84.62|84.53|84.64|84.6|84.69|84.6|84.61|84.53|14092
1656512740000|2022-06-29 14:25:40|84.65|84.61|84.67|84.61|84.68|84.63|84.63|84.59|905
1656512750000|2022-06-29 14:25:50|84.68|84.62|84.67|84.61|84.75|84.64|84.67|84.61|11
1656512760000|2022-06-29 14:26:00|84.66|84.59|84.63|84.57|84.67|84.59|84.62|84.57|369
1656512770000|2022-06-29 14:26:10|84.61|84.55|84.58|84.52|84.61|84.55|84.54|84.5|8849
1656512780000|2022-06-29 14:26:20|84.57|84.51|84.54|84.5|84.58|84.51|84.54|84.5|0
1656512790000|2022-06-29 14:26:30|84.56|84.47|84.53|84.48|84.56|84.48|84.51|84.46|3721
1656512800000|2022-06-29 14:26:40|84.54|84.47|84.54|84.48|84.54|84.5|84.53|84.47|0
1656512810000|2022-06-29 14:26:50|84.53|84.47|84.54|84.49|84.54|84.5|84.53|84.47|0
1656512820000|2022-06-29 14:27:00|84.56|84.5|84.51|84.46|84.57|84.53|84.51|84.46|2425
1656512830000|2022-06-29 14:27:10|84.5|84.44|84.47|84.41|84.5|84.44|84.46|84.41|3700
1656512840000|2022-06-29 14:27:20|84.48|84.42|84.48|84.42|84.52|84.46|84.47|84.41|0
1656512850000|2022-06-29 14:27:30|84.47|84.41|84.48|84.43|84.48|84.43|84.46|84.41|2348
1656512860000|2022-06-29 14:27:40|84.5|84.44|84.48|84.43|84.5|84.45|84.48|84.43|2348
1656512870000|2022-06-29 14:27:50|84.47||84.47||84.47||84.45||369
1656512880000|2022-06-29 14:28:00|84.48|84.41|84.46|84.42|84.48|84.42|84.45|84.41|218
1656512890000|2022-06-29 14:28:10|84.47|84.41|84.38|84.32|84.47|84.41|84.38|84.32|389
1656512900000|2022-06-29 14:28:20|84.37|84.33|84.36|84.31|84.39|84.33|84.36|84.29|50
1656512910000|2022-06-29 14:28:30|84.35|84.32|84.36|84.31|84.36|84.32|84.35|84.31|0
1656512920000|2022-06-29 14:28:40|84.35|84.32|84.35|84.32|84.35|84.32|84.35|84.31|0
1656512930000|2022-06-29 14:28:50|84.36|84.31|84.39|84.33|84.39|84.35|84.36|84.31|666
1656512940000|2022-06-29 14:29:00|84.38|84.32|84.36|84.31|84.39|84.33|84.36|84.31|1111
1656512950000|2022-06-29 14:29:10|84.35||84.36||84.36||84.35||0
1656512960000|2022-06-29 14:29:20|84.35|84.29|84.33|84.29|84.35|84.3|84.31|84.27|3653
1656512970000|2022-06-29 14:29:30|84.32|84.27|84.33|84.29|84.33|84.29|84.32|84.27|11
1656512990000|2022-06-29 14:29:50|84.35|84.3|84.35|84.29|84.35|84.31|84.33|84.29|3614
1656513000000|2022-06-29 14:30:00|84.33|84.3|84.36|84.31|84.39|84.33|84.33|84.29|4046
1656513010000|2022-06-29 14:30:10|84.35|84.32|84.38|84.32|84.41|84.36|84.35|84.31|6000
1656513020000|2022-06-29 14:30:20|84.39|84.33|84.45|84.4|84.51|84.45|84.38|84.33|28358
1656513030000|2022-06-29 14:30:30|84.44|84.39|84.43|84.38|84.46|84.42|84.42|84.37|11894
1656513040000|2022-06-29 14:30:40|84.42|84.39|84.43|84.4|84.43|84.4|84.41|84.38|0
1656513050000|2022-06-29 14:30:50|84.47|84.41|84.45|84.4|84.47|84.43|84.43|84.4|22
1656513060000|2022-06-29 14:31:00|84.47|84.41|84.49|84.43|84.5|84.46|84.47|84.4|9524
1656513070000|2022-06-29 14:31:10|84.48|84.44|84.46|84.41|84.49|84.45|84.46|84.4|608
1656513080000|2022-06-29 14:31:20|84.44|84.4|84.46|84.42|84.46|84.42|84.44|84.4|3
1656513090000|2022-06-29 14:31:30|84.45||84.45||84.45||84.45||0
1656513100000|2022-06-29 14:31:40|84.44|84.41|84.42|84.39|84.45|84.41|84.4|84.39|36507
1656513110000|2022-06-29 14:31:50|84.41|84.38|84.38|84.31|84.41|84.38|84.38|84.31|2014
1656513120000|2022-06-29 14:32:00||84.3||84.32||84.33||84.3|0
1656513130000|2022-06-29 14:32:10|84.37|84.33|84.29|84.25|84.37|84.33|84.27|84.22|20803
1656513140000|2022-06-29 14:32:20|84.28|84.26|84.28|84.23|84.29|84.26|84.27|84.22|19953
1656513150000|2022-06-29 14:32:30|84.29|84.24|84.31|84.25|84.32|84.28|84.29|84.23|2434
1656513160000|2022-06-29 14:32:40|84.32|84.26|84.34|84.3|84.38|84.33|84.32|84.26|5188
1656513170000|2022-06-29 14:32:50|84.35|84.31|84.36|84.32|84.38|84.35|84.35|84.3|10288
1656513180000|2022-06-29 14:33:00|84.37|84.31|84.39|84.34|84.42|84.38|84.37|84.31|3407
1656513190000|2022-06-29 14:33:10|84.4|84.36|84.46|84.42|84.48|84.43|84.4|84.36|5798
1656513200000|2022-06-29 14:33:20|84.47|84.43|84.46|84.41|84.47|84.43|84.44|84.41|19974
1656513210000|2022-06-29 14:33:30|84.48|84.42|84.46|84.41|84.48|84.43|84.44|84.41|0
1656513220000|2022-06-29 14:33:40|84.44|84.4|84.38|84.35|84.46|84.4|84.38|84.35|2261
1656513230000|2022-06-29 14:33:50|84.4|84.32|84.36|84.32|84.4|84.32|84.35|84.32|3638
1656513240000|2022-06-29 14:34:00|84.35|84.31|84.29|84.26|84.35|84.31|84.29|84.25|3945
1656513250000|2022-06-29 14:34:10||84.25||84.25||84.25||84.25|0
1656513260000|2022-06-29 14:34:20|84.28|84.24|84.29|84.22|84.29|84.25|84.27|84.22|25
1656513270000|2022-06-29 14:34:30|84.28|84.23|84.24|84.21|84.29|84.27|84.23|84.21|2459
1656513280000|2022-06-29 14:34:40|84.26|84.22|84.23|84.2|84.26|84.22|84.22|84.2|2525
1656513290000|2022-06-29 14:34:50|84.24|84.17|84.23|84.18|84.24|84.19|84.21|84.17|2769
1656513300000|2022-06-29 14:35:00|84.22|84.17|84.23|84.18|84.23|84.18|84.18|84.13|0
1656513310000|2022-06-29 14:35:10|84.21|84.17|84.22|84.18|84.23|84.2|84.21|84.17|177
1656513330000|2022-06-29 14:35:30|84.21|84.19|84.19|84.14|84.22|84.19|84.17|84.13|2694
1656513340000|2022-06-29 14:35:40|84.18|84.15|84.15|84.12|84.18|84.15|84.15|84.11|5897
1656513350000|2022-06-29 14:35:50|||||||||1153
1656513360000|2022-06-29 14:36:00|84.14|84.1|84.12|84.08|84.15|84.1|84.11|84.06|49480
1656513370000|2022-06-29 14:36:10|84.11|84.06|84.11|84.08|84.11|84.08|84.11|84.06|5000
1656513380000|2022-06-29 14:36:20|84.13|84.09|84.15|84.1|84.15|84.11|84.13|84.09|3739
1656513390000|2022-06-29 14:36:30|84.14|84.11|84.18|84.13|84.18|84.14|84.14|84.11|2385
1656513400000|2022-06-29 14:36:40|84.17|84.1|84.11|84.08|84.17|84.1|84.11|84.08|520
1656513410000|2022-06-29 14:36:50|84.1|84.07|84.1|84.07|84.11|84.08|84.08|84.03|8926
1656513420000|2022-06-29 14:37:00|84.09|84.05|84.06|84.03|84.1|84.05|84.06|84.03|236
1656513430000|2022-06-29 14:37:10|84.05|84.04|84.06|84.03|84.1|84.05|84.05|84.02|6531
1656513440000|2022-06-29 14:37:20|84.05|84.02|84.06|84.02|84.06|84.02|84.05|84.02|7500
1656513450000|2022-06-29 14:37:30|84.04|84.01|84.04|84|84.05|84.01|84.03|84|2020
1656513460000|2022-06-29 14:37:40|84.06|84.01|84.1|84.07|84.11|84.08|84.06|84.01|12876
1656513470000|2022-06-29 14:37:50||84.06||84.07||84.07||84.06|0
1656513500000|2022-06-29 14:38:20|84.09|84.05|84.1|84.06|84.1|84.06|84.09|84.05|4906
1656513510000|2022-06-29 14:38:30|84.11|84.07|84.15|84.1|84.16|84.11|84.11|84.07|4058
1656513520000|2022-06-29 14:38:40|84.16|84.11|84.2|84.16|84.23|84.17|84.16|84.11|8096
1656513530000|2022-06-29 14:38:50|84.19||84.18||84.2||84.18||23
1656513540000|2022-06-29 14:39:00|84.19|84.15|84.25|84.2|84.26|84.2|84.14|84.12|23901
1656513550000|2022-06-29 14:39:10|84.24|84.19|84.3|84.25|84.32|84.27|84.24|84.19|6805
1656513560000|2022-06-29 14:39:20|84.29|84.26|84.26|84.22|84.29|84.26|84.26|84.22|4270
1656513570000|2022-06-29 14:39:30|84.25|84.21|84.28|84.23|84.28|84.24|84.25|84.21|1190
1656513580000|2022-06-29 14:39:40|84.27|84.22|84.26|84.21|84.27|84.22|84.24|84.21|1229
1656513590000|2022-06-29 14:39:50|84.25|84.22|84.23|84.18|84.26|84.22|84.22|84.17|4027
1656513600000|2022-06-29 14:40:00|84.22|84.17|84.22|84.17|84.23|84.19|84.22|84.17|29
1656513610000|2022-06-29 14:40:10|84.21|84.15|84.21|84.17|84.22|84.18|84.2|84.15|2351
1656513620000|2022-06-29 14:40:20|84.2|84.16|84.2|84.16|84.21|84.18|84.2|84.16|874
1656513630000|2022-06-29 14:40:30|84.21|84.17|84.21|84.16|84.21|84.18|84.21|84.16|253
1656513640000|2022-06-29 14:40:40|84.2|84.17|84.24|84.22|84.24|84.22|84.19|84.16|1531
1656513650000|2022-06-29 14:40:50|84.25|84.21|84.29|84.25|84.3|84.25|84.24|84.2|4627
1656513660000|2022-06-29 14:41:00|84.28|84.23|84.27|84.23|84.28|84.24|84.26|84.22|14974
1656513670000|2022-06-29 14:41:10|84.26|84.22|84.23|84.19|84.26|84.22|84.23|84.19|1357
1656513680000|2022-06-29 14:41:20|84.22|84.18|84.19|84.15|84.22|84.18|84.19|84.15|3161
1656513690000|2022-06-29 14:41:30||84.14||84.14||84.14||84.14|0
1656513700000|2022-06-29 14:41:40|84.2|84.15|84.23|84.19|84.23|84.2|84.2|84.15|5979
1656513710000|2022-06-29 14:41:50|84.22|84.17|84.2|84.15|84.22|84.17|84.2|84.15|2421
1656513720000|2022-06-29 14:42:00|84.19|84.13|84.19|84.15|84.2|84.15|84.18|84.13|5
1656513730000|2022-06-29 14:42:10|84.18|84.16|84.19|84.15|84.2|84.16|84.17|84.13|6837
1656513740000|2022-06-29 14:42:20|84.2|84.16|84.28|84.24|84.28|84.24|84.2|84.16|12063
1656513750000|2022-06-29 14:42:30|84.29|84.26|84.29|84.24|84.29|84.26|84.28|84.24|5
1656513760000|2022-06-29 14:42:40|84.3|84.26|84.26|84.22|84.32|84.28|84.26|84.22|7799
1656513780000|2022-06-29 14:43:00|84.25|84.21|84.26|84.21|84.26|84.21|84.24|84.21|4552
1656513790000|2022-06-29 14:43:10|84.25||84.25||84.25||84.25||272
1656513800000|2022-06-29 14:43:20||84.22||84.21||84.22||84.21|1177
1656513810000|2022-06-29 14:43:30||84.22||84.21||84.22||84.21|0
1656513820000|2022-06-29 14:43:40|84.26|84.22|84.29|84.26|84.31|84.28|84.26|84.22|15068
1656513830000|2022-06-29 14:43:50|84.3|84.27|84.3|84.27|84.31|84.27|84.29|84.27|0
1656513840000|2022-06-29 14:44:00|84.28|84.26|84.32|84.28|84.32|84.28|84.28|84.24|8306
1656513850000|2022-06-29 14:44:10||84.29||84.28||84.3||84.28|0
1656513860000|2022-06-29 14:44:20||84.29||84.3||84.3||84.28|1000
1656513870000|2022-06-29 14:44:30|84.31|84.28|84.33|84.29|84.37|84.32|84.31|84.28|2825
1656513880000|2022-06-29 14:44:40|84.32|84.28|84.29|84.25|84.33|84.28|84.28|84.25|535
1656513890000|2022-06-29 14:44:50|84.28|84.24|84.28|84.24|84.28|84.24|84.28|84.24|1
1656513900000|2022-06-29 14:45:00|84.29|84.25|84.27|84.24|84.34|84.3|84.27|84.24|6062
1656513910000|2022-06-29 14:45:10|84.28|84.25|84.29|84.26|84.29|84.26|84.27|84.24|692
1656513920000|2022-06-29 14:45:20|84.3|84.25|84.37|84.33|84.37|84.34|84.3|84.25|5701
1656513930000|2022-06-29 14:45:30|84.38|84.34|84.35|84.31|84.38|84.34|84.33|84.27|46050
1656513940000|2022-06-29 14:45:40||84.32||84.31||84.32||84.31|0
1656513950000|2022-06-29 14:45:50|84.34|84.3|84.25|84.22|84.34|84.3|84.25|84.21|70323
1656513960000|2022-06-29 14:46:00|84.24|84.21|84.21|84.17|84.24|84.21|84.2|84.17|69601
1656513970000|2022-06-29 14:46:10||84.18||84.17||84.18||84.17|0
1656513980000|2022-06-29 14:46:20|84.2|84.18|84.2|84.16|84.2|84.18|84.19|84.15|166
1656513990000|2022-06-29 14:46:30|84.19|84.15|84.13|84.09|84.19|84.15|84.13|84.09|70
1656514000000|2022-06-29 14:46:40|84.14|84.08|84.13|84.09|84.14|84.1|84.12|84.08|0
1656514010000|2022-06-29 14:46:50|84.12|84.08|84.13|84.09|84.13|84.1|84.12|84.08|0
1656514020000|2022-06-29 14:47:00|84.14|84.08|84.1|84.06|84.14|84.08|84.09|84.05|0
1656514030000|2022-06-29 14:47:10||84.07||84.07||84.07||84.07|0
1656514040000|2022-06-29 14:47:20|84.11|84.06|84.17|84.13|84.17|84.13|84.11|84.06|6215
1656514050000|2022-06-29 14:47:30|84.19|84.14|84.22|84.18|84.24|84.2|84.18|84.13|6828
1656514060000|2022-06-29 14:47:40|84.21|84.19|84.21|84.18|84.22|84.19|84.21|84.17|1470
1656514070000|2022-06-29 14:47:50|84.2|84.17|84.21|84.18|84.21|84.18|84.2|84.17|0
1656514080000|2022-06-29 14:48:00|84.2|84.19|84.21|84.16|84.21|84.19|84.2|84.14|11754
1656514090000|2022-06-29 14:48:10|84.2|84.17|84.18|84.13|84.21|84.19|84.18|84.13|975
1656514100000|2022-06-29 14:48:20|84.19|84.14|84.19|84.13|84.21|84.18|84.19|84.13|7868
1656514110000|2022-06-29 14:48:30|84.2|84.14|84.18|84.13|84.2|84.15|84.17|84.13|3
1656514120000|2022-06-29 14:48:40|84.17|84.11|84.16|84.11|84.17|84.13|84.14|84.11|23927
1656514130000|2022-06-29 14:48:50|84.15|84.12|84.16|84.11|84.16|84.12|84.15|84.11|0
1656514140000|2022-06-29 14:49:00||84.12||84.12||84.12||84.11|0
1656514150000|2022-06-29 14:49:10||84.13||84.12||84.14||84.11|1214
1656514160000|2022-06-29 14:49:20|84.17|84.13|84.18|84.14|84.2|84.16|84.17|84.12|31640
1656514180000|2022-06-29 14:49:40|84.17|84.13|84.16|84.12|84.17|84.13|84.16|84.12|4752
1656514190000|2022-06-29 14:49:50|84.15|84.11|84.14|84.11|84.15|84.11|84.14|84.11|0
1656514200000|2022-06-29 14:50:00|84.13|84.13|84.16|84.11|84.16|84.13|84.13|84.11|4022
1656514210000|2022-06-29 14:50:10|84.15|84.12|84.16|84.11|84.16|84.12|84.15|84.11|0
1656514220000|2022-06-29 14:50:20|84.15|84.12|84.18|84.14|84.21|84.15|84.15|84.12|3100
1656514230000|2022-06-29 14:50:30|84.19|84.15|84.18|84.14|84.2|84.16|84.18|84.13|800
1656514240000|2022-06-29 14:50:40||84.13||84.15||84.15||84.13|3000
1656514250000|2022-06-29 14:50:50|84.19|84.16|84.26|84.22|84.26|84.22|84.19|84.16|3269
1656514260000|2022-06-29 14:51:00|84.27|84.26|84.27|84.23|84.3|84.26|84.23|84.19|10847
1656514270000|2022-06-29 14:51:10|84.26|84.22|84.24|84.21|84.27|84.22|84.24|84.2|0
1656514280000|2022-06-29 14:51:20|84.27|84.22|84.27|84.23|84.29|84.23|84.27|84.22|250
1656514290000|2022-06-29 14:51:30|84.28|84.22|84.3|84.26|84.3|84.26|84.23|84.2|29080
1656514300000|2022-06-29 14:51:40|84.31|84.3|84.35|84.31|84.37|84.32|84.31|84.3|7820
1656514310000|2022-06-29 14:51:50|84.34|84.3|84.33|84.27|84.34|84.3|84.33|84.27|0
1656514320000|2022-06-29 14:52:00|84.32|84.26|84.33|84.28|84.34|84.28|84.29|84.26|479
1656514330000|2022-06-29 14:52:10|84.34|84.29|84.36|84.31|84.36|84.31|84.34|84.29|2027
1656514340000|2022-06-29 14:52:20|84.35|84.3|84.35|84.31|84.35|84.31|84.34|84.3|0
1656514350000|2022-06-29 14:52:30|84.34|84.3|84.35|84.3|84.35|84.3|84.34|84.3|0
1656514360000|2022-06-29 14:52:40|84.34|84.29|84.34|84.28|84.34|84.29|84.34|84.28|0
1656514370000|2022-06-29 14:52:50|84.35|84.3|84.34|84.3|84.35|84.3|84.34|84.3|0
1656514380000|2022-06-29 14:53:00|84.32|84.29|84.29|84.25|84.32|84.29|84.28|84.25|11694
1656514390000|2022-06-29 14:53:10|84.28|84.24|84.29|84.25|84.29|84.25|84.27|84.23|4209
1656514400000|2022-06-29 14:53:20|84.28|84.24|84.24|84.2|84.29|84.24|84.21|84.2|12033
1656514410000|2022-06-29 14:53:30||84.21||84.21||84.21||84.21|0
1656514420000|2022-06-29 14:53:40|84.23|84.2|84.24|84.19|84.27|84.21|84.22|84.18|36680
1656514430000|2022-06-29 14:53:50|84.25|84.18|84.24|84.18|84.25|84.18|84.21|84.18|3930
1656514440000|2022-06-29 14:54:00|84.23|84.16|84.12|84.08|84.23|84.18|84.12|84.07|4944
1656514450000|2022-06-29 14:54:10|84.14|84.09|84.12|84.08|84.15|84.1|84.11|84.08|3006
1656514460000|2022-06-29 14:54:20|84.11||84.1||84.11||84.1||0
1656514470000|2022-06-29 14:54:30|84.11|84.09|84.12|84.08|84.12|84.09|84.11|84.08|3569
1656514480000|2022-06-29 14:54:40|84.11|84.09|84.12|84.09|84.12|84.09|84.11|84.09|0
1656514490000|2022-06-29 14:54:50|84.15|84.08|84.17|84.13|84.17|84.14|84.15|84.08|5203
1656514500000|2022-06-29 14:55:00||84.14||84.14||84.14||84.13|0
1656514510000|2022-06-29 14:55:10|84.19|84.16|84.25|84.19|84.25|84.19|84.19|84.15|22945
1656514520000|2022-06-29 14:55:20|84.26|84.2|84.25|84.21|84.27|84.22|84.25|84.2|0
1656514530000|2022-06-29 14:55:30|84.24|84.2|84.22|84.18|84.24|84.2|84.21|84.18|9073
1656514540000|2022-06-29 14:55:40|84.25|84.19|84.26|84.21|84.26|84.21|84.25|84.19|131
1656514560000|2022-06-29 14:56:00|84.25|84.2|84.14|84.1|84.25|84.21|84.14|84.1|19216
1656514570000|2022-06-29 14:56:10|84.16|84.11|84.14|84.1|84.16|84.11|84.14|84.1|0
1656514580000|2022-06-29 14:56:20|84.13|84.09|84.11|84.08|84.13|84.09|84.09|84.04|17260
1656514590000|2022-06-29 14:56:30|84.1|84.06|84.09|84.04|84.1|84.06|84.09|84.04|362
1656514600000|2022-06-29 14:56:40|84.1|84.05|84.09|84.04|84.1|84.06|84.09|84.04|2150
1656514610000|2022-06-29 14:56:50||84.05||84.05||84.06||84.04|0
1656514620000|2022-06-29 14:57:00|84.08|84.04|84.08|84.04|84.11|84.09|84.08|84.04|20000
1656514630000|2022-06-29 14:57:10||84.05||84.04||84.05||84.04|0
1656514650000|2022-06-29 14:57:30||84.05||84.05||84.05||84.05|0
1656514660000|2022-06-29 14:57:40|84.09|84.07|84.11|84.06|84.11|84.09|84.09|84.06|3638
1656514670000|2022-06-29 14:57:50|84.1|84.07|84.08|84.04|84.1|84.07|84.07|84.04|0
1656514680000|2022-06-29 14:58:00|84.07||84.07||84.08||84.06||836
1656514690000|2022-06-29 14:58:10|84.06|84.03|84.05|84.03|84.06|84.03|84.05|84.03|4728
1656514700000|2022-06-29 14:58:20|84.04|84.02|84.05|84.01|84.05|84.02|84.04|84.01|4669
1656514710000|2022-06-29 14:58:30||84.02||84.03||84.03||84.02|0
1656514720000|2022-06-29 14:58:40|84.06|84.04|84.06|84.04|84.06|84.04|84.06|84.04|329
1656514730000|2022-06-29 14:58:50|84.07|84.05|84.12|84.07|84.12|84.07|84.07|84.03|11056
1656514740000|2022-06-29 14:59:00|84.1||84.1||84.1||84.1||0
1656514760000|2022-06-29 14:59:20|84.12|84.08|84.14|84.12|84.16|84.12|84.12|84.08|1297
1656514770000|2022-06-29 14:59:30|84.17|84.13|84.15|84.13|84.18|84.13|84.15|84.13|723
1656514780000|2022-06-29 14:59:40|84.14|84.12|84.15|84.13|84.15|84.14|84.14|84.11|12051
1656514790000|2022-06-29 14:59:50|84.18|84.14|84.2|84.15|84.21|84.16|84.18|84.14|121
1656514800000|2022-06-29 15:00:00|84.19|84.14|84.11|84.05|84.2|84.14|84.11|84.05|12425
1656514810000|2022-06-29 15:00:10|84.1|84.06|84.12|84.09|84.14|84.1|84.09|84.06|1308
1656514820000|2022-06-29 15:00:20|84.14|84.1|84.14|84.09|84.16|84.1|84.13|84.09|1
1656514830000|2022-06-29 15:00:30|84.13|84.06|84.09|84.05|84.13|84.06|84.09|84.05|783
1656514840000|2022-06-29 15:00:40||84.06||84.05||84.06||84.05|32463
1656514850000|2022-06-29 15:00:50|84.11|84.06|84.11|84.07|84.11|84.08|84.11|84.06|419
1656514860000|2022-06-29 15:01:00|84.09|84.06|84.11|84.07|84.11|84.08|84.09|84.06|3000
1656514870000|2022-06-29 15:01:10|84.1|84.05|84.1|84.07|84.11|84.07|84.08|84.05|355
1656514890000|2022-06-29 15:01:30|84.09|84.05|84.1|84.05|84.1|84.05|84.08|84.05|1429
1656514900000|2022-06-29 15:01:40|84.09|84.06|84.09|84.05|84.09|84.06|84.09|84.05|0
1656514910000|2022-06-29 15:01:50|84.1|84.07|84.1|84.07|84.1|84.07|84.09|84.05|4100
1656514920000|2022-06-29 15:02:00|84.11|84.09|84.12|84.11|84.13|84.11|84.11|84.09|7683
1656514940000|2022-06-29 15:02:20|84.11|84.1|84.17|84.13|84.18|84.14|84.11|84.1|12784
1656514950000|2022-06-29 15:02:30|84.16|84.12|84.17|84.12|84.17|84.13|84.15|84.12|0
1656514960000|2022-06-29 15:02:40|84.16||84.15||84.16||84.14||0
1656514970000|2022-06-29 15:02:50|84.14|84.11|84.09|84.05|84.14|84.11|84.09|84.05|23838
1656514980000|2022-06-29 15:03:00|84.11|84.07|84.09|84.05|84.11|84.07|84.09|84.05|0
1656514990000|2022-06-29 15:03:10|84.1|84.06|84.15|84.11|84.15|84.11|84.09|84.05|4435
1656515000000|2022-06-29 15:03:20|84.16|84.12|84.14|84.09|84.17|84.13|84.13|84.09|3000
1656515010000|2022-06-29 15:03:30||84.11||84.11||84.11||84.11|7961
1656515020000|2022-06-29 15:03:40|84.15|84.09|84.14|84.09|84.15|84.09|84.14|84.09|4350
1656515030000|2022-06-29 15:03:50|84.13|84.11|84.23|84.17|84.23|84.18|84.13|84.11|38
1656515040000|2022-06-29 15:04:00|84.22|84.16|84.19|84.15|84.23|84.17|84.18|84.15|7900
1656515050000|2022-06-29 15:04:10|84.18||84.18||84.18||84.18||0
1656515060000|2022-06-29 15:04:20|84.16|84.13|84.18|84.14|84.18|84.14|84.16|84.12|2824
1656515070000|2022-06-29 15:04:30||84.13||84.15||84.15||84.13|0
1656515080000|2022-06-29 15:04:40|84.19|84.16|84.19|84.16|84.22|84.18|84.19|84.16|7899
1656515090000|2022-06-29 15:04:50|84.21|84.17|84.22|84.17|84.22|84.18|84.21|84.16|0
1656515100000|2022-06-29 15:05:00|84.21|84.18|84.2|84.16|84.22|84.18|84.18|84.16|2427
1656515110000|2022-06-29 15:05:10|84.19||84.21||84.22||84.18||0
1656515120000|2022-06-29 15:05:20|84.2|84.15|84.17|84.14|84.21|84.15|84.16|84.13|3413
1656515140000|2022-06-29 15:05:40|84.16||84.16||84.16||84.16||0
1656515150000|2022-06-29 15:05:50|84.15|84.15|84.17|84.15|84.19|84.15|84.15|84.15|7119
1656515160000|2022-06-29 15:06:00|84.19|84.14|84.23|84.19|84.25|84.21|84.19|84.14|3434
1656515170000|2022-06-29 15:06:10|84.22|84.2|84.29|84.22|84.29|84.22|84.22|84.19|3800
1656515180000|2022-06-29 15:06:20|84.28|84.21|84.26|84.2|84.28|84.21|84.25|84.2|3000
1656515190000|2022-06-29 15:06:30|84.25|84.22|84.25|84.22|84.25|84.22|84.24|84.22|0
1656515200000|2022-06-29 15:06:40|84.24|84.19|84.24|84.2|84.25|84.22|84.22|84.19|436
1656515210000|2022-06-29 15:06:50|84.23|84.19|84.2|84.19|84.23|84.19|84.19|84.15|14228
1656515220000|2022-06-29 15:07:00|84.22|84.2|84.25|84.21|84.25|84.21|84.22|84.19|10154
1656515230000|2022-06-29 15:07:10|84.26|84.22|84.27|84.23|84.27|84.23|84.26|84.21|250
1656515240000|2022-06-29 15:07:20|84.25|84.21|84.23|84.2|84.25|84.21|84.23|84.2|838
1656515250000|2022-06-29 15:07:30|84.25|84.21|84.34|84.3|84.35|84.31|84.25|84.21|6879
1656515260000|2022-06-29 15:07:40|84.35|84.31|84.36|84.34|84.39|84.34|84.35|84.31|27
1656515270000|2022-06-29 15:07:50|84.35|84.33|84.33|84.3|84.35|84.34|84.33|84.3|1852
1656515280000|2022-06-29 15:08:00|84.32|84.29|84.3|84.26|84.32|84.29|84.26|84.22|19500
1656515300000|2022-06-29 15:08:20|84.32|84.28|84.34|84.3|84.36|84.32|84.32|84.28|10280
1656515310000|2022-06-29 15:08:30|84.33||84.32||84.33||84.32||0
1656515320000|2022-06-29 15:08:40||84.28||84.28||84.28||84.28|1169
1656515330000|2022-06-29 15:08:50||84.29||84.29||84.29||84.29|0
1656515340000|2022-06-29 15:09:00|84.31|84.28|84.32|84.29|84.32|84.29|84.29|84.26|6252
1656515350000|2022-06-29 15:09:10||84.3||84.29||84.3||84.29|0
1656515360000|2022-06-29 15:09:20|84.35|84.3|84.33|84.29|84.36|84.31|84.33|84.29|152
1656515370000|2022-06-29 15:09:30|84.32|84.27|84.32|84.29|84.34|84.3|84.3|84.26|5109
1656515380000|2022-06-29 15:09:40|84.31|84.27|84.31|84.26|84.31|84.27|84.3|84.26|930
1656515390000|2022-06-29 15:09:50|84.3|84.27|84.3|84.27|84.3|84.27|84.3|84.27|0
1656515410000|2022-06-29 15:10:10||84.26||84.26||84.26||84.26|10
1656515420000|2022-06-29 15:10:20||84.28||84.28||84.28||84.28|0
1656515440000|2022-06-29 15:10:40||84.29||84.28||84.29||84.28|0
1656515450000|2022-06-29 15:10:50|84.29|84.26|84.29|84.26|84.3|84.28|84.28|84.26|9362
1656515460000|2022-06-29 15:11:00|||||||||12000
1656515470000|2022-06-29 15:11:10|84.28|84.27|84.3|84.26|84.3|84.27|84.28|84.26|2459
1656515490000|2022-06-29 15:11:30|84.33|84.27|84.3|84.26|84.34|84.3|84.3|84.26|13157
1656515500000|2022-06-29 15:11:40|84.31|84.28|84.3|84.28|84.32|84.28|84.3|84.28|267
1656515510000|2022-06-29 15:11:50|84.29|84.26|84.29|84.26|84.29|84.26|84.29|84.26|3433
1656515520000|2022-06-29 15:12:00|84.28|84.27|84.29|84.26|84.29|84.27|84.28|84.26|2000
1656515530000|2022-06-29 15:12:10|84.3|84.27|84.3|84.27|84.3|84.29|84.3|84.27|3212
1656515540000|2022-06-29 15:12:20|84.31|84.28|84.32|84.3|84.33|84.3|84.31|84.28|5023
1656515550000|2022-06-29 15:12:30|84.31|84.29|84.31|84.28|84.32|84.29|84.31|84.27|1030
1656515560000|2022-06-29 15:12:40||84.29||84.28||84.29||84.28|0
1656515570000|2022-06-29 15:12:50|84.32|84.29|84.32|84.29|84.32|84.29|84.32|84.28|4730
1656515580000|2022-06-29 15:13:00|84.31|84.28|84.31|84.28|84.31|84.28|84.31|84.28|50
1656515590000|2022-06-29 15:13:10|84.3|84.26|84.28|84.26|84.31|84.28|84.28|84.26|9164
1656515620000|2022-06-29 15:13:40|84.26|84.25|84.27|84.24|84.28|84.25|84.26|84.24|7832
1656515630000|2022-06-29 15:13:50|84.28|84.25|84.26|84.24|84.28|84.27|84.25|84.24|22550
1656515640000|2022-06-29 15:14:00|84.25|84.23|84.25|84.22|84.25|84.23|84.25|84.22|2125
1656515650000|2022-06-29 15:14:10|84.24|84.2|84.25|84.21|84.25|84.22|84.23|84.19|1815
1656515660000|2022-06-29 15:14:20|84.24|84.2|84.23|84.2|84.24|84.21|84.23|84.2|1620
1656515670000|2022-06-29 15:14:30|84.22|84.18|84.21|84.17|84.22|84.21|84.21|84.17|10000
1656515680000|2022-06-29 15:14:40|84.22|84.18|84.22|84.19|84.22|84.19|84.22|84.18|2011
1656515690000|2022-06-29 15:14:50|84.21|84.18|84.21|84.18|84.21|84.18|84.21|84.18|1167
1656515700000|2022-06-29 15:15:00|84.22|84.17|84.28|84.25|84.28|84.25|84.18|84.15|37013
1656515710000|2022-06-29 15:15:10|84.27|84.24|84.31|84.28|84.31|84.28|84.26|84.24|9321
1656515720000|2022-06-29 15:15:20|84.32|84.27|84.32|84.29|84.32|84.29|84.32|84.27|20
1656515730000|2022-06-29 15:15:30|84.3|84.27|84.31|84.29|84.31|84.29|84.3|84.27|14510
1656515740000|2022-06-29 15:15:40|84.32|84.3|84.33|84.3|84.33|84.31|84.32|84.29|2913
1656515750000|2022-06-29 15:15:50|84.32|84.29|84.33|84.31|84.33|84.31|84.31|84.29|5526
1656515760000|2022-06-29 15:16:00|84.36|84.3|84.37|84.32|84.37|84.34|84.36|84.3|1072
1656515770000|2022-06-29 15:16:10|84.38|84.34|84.34|84.31|84.38|84.35|84.33|84.3|37514
1656515780000|2022-06-29 15:16:20|84.33|84.3|84.32|84.29|84.33|84.32|84.32|84.29|2758
1656515790000|2022-06-29 15:16:30||84.3||84.3||84.3||84.3|0
1656515800000|2022-06-29 15:16:40|84.33|84.31|84.34|84.31|84.37|84.33|84.33|84.31|9225
1656515810000|2022-06-29 15:16:50||84.32||84.32||84.32||84.31|0
1656515820000|2022-06-29 15:17:00|84.35|84.33|84.34|84.32|84.36|84.33|84.34|84.32|3136
1656515830000|2022-06-29 15:17:10|84.33|84.31|84.33|84.31|84.33|84.31|84.33|84.31|2077
1656515870000|2022-06-29 15:17:50|84.32|84.29|84.27|84.24|84.32|84.29|84.27|84.24|21984
1656515890000|2022-06-29 15:18:10|84.26|84.23|84.25|84.22|84.26|84.24|84.25|84.21|16147
1656515900000|2022-06-29 15:18:20|84.23|84.21|84.23|84.2|84.23|84.21|84.23|84.2|15
1656515910000|2022-06-29 15:18:30|84.22|84.19|84.21|84.18|84.23|84.19|84.21|84.18|198
1656515920000|2022-06-29 15:18:40|84.22|84.19|84.21|84.19|84.22|84.19|84.21|84.19|0
1656515940000|2022-06-29 15:19:00|84.22|84.2|84.2|84.17|84.22|84.2|84.18|84.16|14558
1656515950000|2022-06-29 15:19:10|84.19|84.16|84.19|84.16|84.19|84.16|84.17|84.13|0
1656515960000|2022-06-29 15:19:20||84.15||84.15||84.15||84.15|0
1656515970000|2022-06-29 15:19:30||84.16||84.15||84.16||84.15|0
1656515980000|2022-06-29 15:19:40||84.16||84.15||84.16||84.15|0
1656515990000|2022-06-29 15:19:50||84.16||84.16||84.17||84.15|40
1656516000000|2022-06-29 15:20:00|84.2|84.17|84.21|84.18|84.23|84.2|84.18|84.16|13872
1656516010000|2022-06-29 15:20:10|84.2|84.16|84.25|84.2|84.26|84.2|84.17|84.14|24736
1656516020000|2022-06-29 15:20:20|84.21|84.19|84.22|84.18|84.25|84.2|84.2|84.16|13279
1656516030000|2022-06-29 15:20:30|84.21|84.17|84.21|84.17|84.21|84.19|84.2|84.17|3662
1656516040000|2022-06-29 15:20:40|84.2|84.18|84.21|84.18|84.23|84.19|84.19|84.17|13649
1656516050000|2022-06-29 15:20:50|84.2||84.2||84.2||84.2||0
1656516060000|2022-06-29 15:21:00|84.19|84.19|84.16|84.14|84.2|84.19|84.15|84.14|31764
1656516070000|2022-06-29 15:21:10|84.17|84.15|84.18|84.17|84.18|84.17|84.17|84.14|13749
1656516080000|2022-06-29 15:21:20|84.17|84.15|84.18|84.16|84.18|84.17|84.17|84.14|10594
1656516090000|2022-06-29 15:21:30|||||||||9
1656516110000|2022-06-29 15:21:50|84.17|84.14|84.16|84.15|84.17|84.16|84.16|84.13|25712
1656516120000|2022-06-29 15:22:00|84.15|84.14|84.15|84.14|84.15|84.14|84.15|84.13|9860
1656516130000|2022-06-29 15:22:10|84.14|84.13|84.18|84.16|84.18|84.16|84.14|84.13|10230
1656516140000|2022-06-29 15:22:20|84.19|84.17|84.17|84.15|84.21|84.17|84.16|84.15|17548
1656516150000|2022-06-29 15:22:30|84.18|84.16|84.21|84.18|84.21|84.18|84.18|84.16|3251
1656516160000|2022-06-29 15:22:40|84.22|84.19|84.2|84.19|84.22|84.19|84.2|84.18|3065
1656516170000|2022-06-29 15:22:50|84.19|84.18|84.2|84.19|84.2|84.19|84.19|84.18|7323
1656516180000|2022-06-29 15:23:00|||||||||1667
1656516190000|2022-06-29 15:23:10|84.21|84.2|84.22|84.21|84.23|84.21|84.21|84.19|15613
1656516200000|2022-06-29 15:23:20|84.23|84.22|84.27|84.23|84.27|84.23|84.22|84.22|20926
1656516210000|2022-06-29 15:23:30||84.24||84.24||84.24||84.23|83389
1656516220000|2022-06-29 15:23:40|84.26||84.26||84.26||84.26||23
1656516230000|2022-06-29 15:23:50|84.25|84.23|84.29|84.27|84.29|84.27|84.24|84.22|11069
1656516250000|2022-06-29 15:24:10|84.28|84.26|84.21|84.18|84.28|84.26|84.19|84.17|54769
1656516260000|2022-06-29 15:24:20|84.2|84.19|84.19|84.18|84.23|84.19|84.19|84.17|15092
1656516270000|2022-06-29 15:24:30|84.2|84.17|84.22|84.18|84.22|84.2|84.2|84.17|16628
1656516280000|2022-06-29 15:24:40|84.21|84.17|84.2|84.17|84.21|84.18|84.2|84.17|7894
1656516290000|2022-06-29 15:24:50|84.21|84.18|84.24|84.21|84.24|84.21|84.19|84.17|14922
1656516300000|2022-06-29 15:25:00|84.23||84.23||84.23||84.23||0
1656516310000|2022-06-29 15:25:10|84.25|84.22|84.29|84.27|84.32|84.28|84.25|84.22|20706
1656516320000|2022-06-29 15:25:20|84.31|84.26|84.29|84.27|84.31|84.27|84.27|84.25|175196
1656516330000|2022-06-29 15:25:30|84.28|84.25|84.23|84.2|84.28|84.25|84.23|84.18|95508
1656516340000|2022-06-29 15:25:40|84.24|84.21|84.22|84.19|84.24|84.22|84.21|84.18|20334
1656516350000|2022-06-29 15:25:50|84.21|84.2|84.25|84.2|84.25|84.21|84.21|84.17|18118
1656516360000|2022-06-29 15:26:00|84.27|84.21|84.24|84.2|84.28|84.24|84.23|84.2|7008
1656516370000|2022-06-29 15:26:10|84.23||84.22||84.23||84.22||0
1656516380000|2022-06-29 15:26:20|84.21|84.19|84.17|84.14|84.21|84.19|84.15|84.12|25226
1656516390000|2022-06-29 15:26:30|84.19|84.15|84.17|84.15|84.19|84.15|84.17|84.15|0
1656516400000|2022-06-29 15:26:40|84.16|84.13|84.16|84.13|84.16|84.13|84.16|84.12|0
1656516410000|2022-06-29 15:26:50|84.15|84.12|84.15|84.12|84.15|84.13|84.14|84.12|10016
1656516420000|2022-06-29 15:27:00|84.16|84.13|84.22|84.2|84.22|84.2|84.16|84.13|37436
1656516430000|2022-06-29 15:27:10|84.24|84.21|84.25|84.21|84.25|84.21|84.23|84.21|8
1656516440000|2022-06-29 15:27:20|84.24|84.2|84.2|84.17|84.24|84.2|84.2|84.17|13407
1656516450000|2022-06-29 15:27:30|84.21|84.18|84.22|84.19|84.23|84.19|84.21|84.17|0
1656516460000|2022-06-29 15:27:40|84.23|84.2|84.24|84.23|84.26|84.23|84.22|84.19|7048
1656516470000|2022-06-29 15:27:50|84.27||84.25||84.27||84.25||257
1656516480000|2022-06-29 15:28:00||84.22||84.22||84.22||84.22|0
1656516490000|2022-06-29 15:28:10|||||||||459
1656516500000|2022-06-29 15:28:20||84.23||84.24||84.24||84.23|0
1656516510000|2022-06-29 15:28:30|84.27|84.25|84.26|84.24|84.29|84.25|84.26|84.24|10989
1656516530000|2022-06-29 15:28:50|84.25|84.23|84.24|84.23|84.25|84.23|84.24|84.21|4415
1656516540000|2022-06-29 15:29:00|84.25|84.24|84.27|84.24|84.28|84.24|84.25|84.23|7298
1656516550000|2022-06-29 15:29:10|84.26|84.25|84.23|84.21|84.26|84.25|84.23|84.21|6475
1656516560000|2022-06-29 15:29:20|84.24|84.23|84.27|84.24|84.29|84.25|84.24|84.23|15259
1656516570000|2022-06-29 15:29:30|84.26|84.25|84.29|84.25|84.29|84.25|84.26|84.25|2795
1656516580000|2022-06-29 15:29:40|84.28|84.26|84.29|84.26|84.29|84.26|84.28|84.26|2108
1656516590000|2022-06-29 15:29:50|84.31|84.25|84.36|84.31|84.36|84.31|84.31|84.25|40075
1656572400000|2022-06-30 07:00:00|82.9|82.51|82.74|82.52|83|82.54|82.66|82.5|123107
1656572410000|2022-06-30 07:00:10|82.75|82.53|82.75|82.57|82.75|82.6|82.75|82.53|26860
1656572420000|2022-06-30 07:00:20|82.73|82.58|82.7|82.58|82.75|82.58|82.7|82.58|0
1656572430000|2022-06-30 07:00:30|82.75|82.59|82.77|82.57|82.8|82.68|82.72|82.51|33422
1656572450000|2022-06-30 07:00:50|82.78|82.63|82.64|82.5|82.78|82.63|82.64|82.5|39228
1656572460000|2022-06-30 07:01:00|82.61|82.53|82.71|82.51|82.71|82.53|82.61|82.5|198770
1656572470000|2022-06-30 07:01:10|82.62|82.5|82.76|82.57|82.78|82.74|82.59|82.5|42687
1656572480000|2022-06-30 07:01:20|82.77|82.7|82.92|82.79|82.97|82.8|82.71|82.57|30110
1656572490000|2022-06-30 07:01:30|82.98|82.81|83.02|82.85|83.06|82.85|82.98|82.81|3028
1656572500000|2022-06-30 07:01:40|82.99||82.99||82.99||82.98||5128
1656572510000|2022-06-30 07:01:50|82.98|82.87|82.99|82.82|82.99|82.87|82.91|82.69|11229
1656572520000|2022-06-30 07:02:00|82.95|82.83|82.92|82.81|82.99|82.84|82.9|82.81|6661
1656572530000|2022-06-30 07:02:10|82.91|82.79|82.9|82.77|82.91|82.79|82.79|82.59|15686
1656572540000|2022-06-30 07:02:20|82.89|82.71|82.8|82.67|82.89|82.71|82.73|82.59|17534
1656572550000|2022-06-30 07:02:30|82.79|82.65|82.77|82.61|82.79|82.65|82.72|82.61|105
1656572560000|2022-06-30 07:02:40|82.8|82.63|82.73|82.6|82.8|82.69|82.67|82.54|2568
1656572570000|2022-06-30 07:02:50|82.72|82.59|82.67|82.57|82.76|82.6|82.63|82.51|15091
1656572580000|2022-06-30 07:03:00|82.71|82.58|82.79|82.67|82.9|82.76|82.7|82.55|8434
1656572590000|2022-06-30 07:03:10|82.84|82.68|82.85|82.72|82.95|82.8|82.84|82.68|8700
1656572600000|2022-06-30 07:03:20|82.84|82.73|82.91|82.75|82.91|82.78|82.73|82.67|15585
1656572610000|2022-06-30 07:03:30|82.9|82.73|82.84|82.74|82.9|82.74|82.82|82.72|14558
1656572620000|2022-06-30 07:03:40|82.83|82.75|82.95|82.83|82.99|82.86|82.81|82.75|5892
1656572630000|2022-06-30 07:03:50|82.94|82.81|82.71|82.62|82.94|82.81|82.69|82.55|7392
1656572640000|2022-06-30 07:04:00|82.74|82.63|82.79|82.68|82.8|82.68|82.68|82.58|8795
1656572650000|2022-06-30 07:04:10|82.78|82.65|82.79|82.7|82.79|82.72|82.75|82.65|1776
1656572660000|2022-06-30 07:04:20|82.83|82.69|82.71|82.6|82.88|82.76|82.7|82.58|3519
1656572670000|2022-06-30 07:04:30|82.7|82.59|82.64|82.6|82.73|82.61|82.62|82.52|7026
1656572680000|2022-06-30 07:04:40|82.67|82.53|82.6|82.5|82.67|82.53|82.58|82.5|4293
1656572690000|2022-06-30 07:04:50|82.61|82.51|82.57|82.5|82.61|82.54|82.57|82.5|0
1656572700000|2022-06-30 07:05:00|82.56|82.41|82.57|82.5|82.6|82.52|82.5|82.39|102197
1656572710000|2022-06-30 07:05:10|82.56|82.51|82.7|82.6|82.71|82.6|82.56|82.51|13534
1656572720000|2022-06-30 07:05:20|82.69|82.59|82.56|82.52|82.69|82.59|82.56|82.52|8272
1656572730000|2022-06-30 07:05:30|82.55|82.51|82.45|82.34|82.55|82.51|82.44|82.33|19259
1656572740000|2022-06-30 07:05:40|82.44|82.35|82.34|82.26|82.45|82.37|82.33|82.22|2348
1656572750000|2022-06-30 07:05:50|82.33|82.25|82.33|82.24|82.33|82.26|82.32|82.21|12060
1656572760000|2022-06-30 07:06:00|82.34|82.25|82.48|82.38|82.53|82.42|82.34|82.25|7568
1656572770000|2022-06-30 07:06:10|82.47|82.37|82.55|82.44|82.62|82.5|82.46|82.35|3607
1656572780000|2022-06-30 07:06:20|82.54|82.42|82.54|82.44|82.55|82.44|82.53|82.42|13042
1656572790000|2022-06-30 07:06:30|82.55|82.51|82.55|82.46|82.63|82.54|82.53|82.41|3071
1656572800000|2022-06-30 07:06:40|82.54|82.43|82.46|82.35|82.54|82.46|82.39|82.29|23000
1656572810000|2022-06-30 07:06:50|82.47|82.36|82.47|82.39|82.47|82.4|82.35|82.29|17343
1656572820000|2022-06-30 07:07:00|82.46|82.35|82.47|82.39|82.47|82.42|82.43|82.35|10653
1656572830000|2022-06-30 07:07:10|82.45|82.38|82.4|82.34|82.45|82.41|82.39|82.29|8
1656572840000|2022-06-30 07:07:20|82.39|82.32|82.37|82.28|82.4|82.32|82.34|82.23|1898
1656572850000|2022-06-30 07:07:30|82.36|82.27|82.31|82.21|82.36|82.27|82.28|82.2|22298
1656572860000|2022-06-30 07:07:40|82.32|82.22|82.28|82.2|82.33|82.23|82.27|82.2|977
1656572870000|2022-06-30 07:07:50|82.26|82.19|82.23|82.19|82.27|82.19|82.22|82.19|31517
1656572880000|2022-06-30 07:08:00|82.22|82.2|82.34|82.25|82.35|82.29|82.22|82.2|4913
1656572890000|2022-06-30 07:08:10|82.32|82.24|82.32|82.24|82.32|82.24|82.32|82.24|0
1656572900000|2022-06-30 07:08:20|82.34|82.25|82.4|82.31|82.43|82.32|82.32|82.24|7250
1656572910000|2022-06-30 07:08:30|82.39|82.3|82.46|82.37|82.46|82.38|82.38|82.27|8231
1656572920000|2022-06-30 07:08:40|82.44|82.34|82.64|82.5|82.65|82.55|82.42|82.32|55159
1656572930000|2022-06-30 07:08:50|82.63|82.47|82.63|82.57|82.67|82.57|82.55|82.45|1521
1656572940000|2022-06-30 07:09:00|82.61|82.53|82.6|82.49|82.65|82.58|82.56|82.48|9079
1656572950000|2022-06-30 07:09:10|82.59|82.5|82.6|82.53|82.67|82.56|82.58|82.5|9825
1656572960000|2022-06-30 07:09:20|82.58|82.52|82.6|82.5|82.6|82.54|82.55|82.44|20941
1656572970000|2022-06-30 07:09:30|82.59|82.51|82.49|82.39|82.59|82.54|82.47|82.39|3000
1656572980000|2022-06-30 07:09:40|82.48|82.36|82.47|82.39|82.55|82.47|82.46|82.36|14631
1656572990000|2022-06-30 07:09:50|82.46|82.38|82.45|82.37|82.47|82.43|82.42|82.34|3181
1656573000000|2022-06-30 07:10:00|82.4|82.38|82.34|82.27|82.45|82.39|82.34|82.25|1143
1656573010000|2022-06-30 07:10:10|82.33|82.25|82.32|82.26|82.46|82.35|82.28|82.2|18415
1656573020000|2022-06-30 07:10:20|82.31|82.25|82.31|82.24|82.32|82.27|82.28|82.21|10425
1656573030000|2022-06-30 07:10:30|82.32|82.28|82.29|82.2|82.42|82.34|82.24|82.19|8050
1656573040000|2022-06-30 07:10:40|82.28|82.19|82.33|82.31|82.41|82.33|82.24|82.19|4990
1656573050000|2022-06-30 07:10:50|82.39|82.28|82.29|82.23|82.41|82.34|82.29|82.2|13734
1656573060000|2022-06-30 07:11:00|82.34|82.24|82.49|82.38|82.52|82.43|82.29|82.23|5767
1656573070000|2022-06-30 07:11:10|82.48|82.37|82.45|82.37|82.5|82.42|82.38|82.36|14484
1656573080000|2022-06-30 07:11:20|82.46|82.38|82.6|82.52|82.64|82.55|82.42|82.38|16796
1656573090000|2022-06-30 07:11:30|82.62|82.51|82.59|82.52|82.63|82.55|82.59|82.51|0
1656573100000|2022-06-30 07:11:40|82.58|82.51|82.46|82.37|82.59|82.51|82.44|82.33|7621
1656573110000|2022-06-30 07:11:50|82.45|82.36|82.57|82.49|82.63|82.49|82.39|82.33|15712
1656573120000|2022-06-30 07:12:00|82.58|82.5|82.47|82.4|82.58|82.5|82.43|82.38|3842
1656573130000|2022-06-30 07:12:10|82.43|82.38|82.39|82.32|82.45|82.38|82.27|82.19|17496
1656573140000|2022-06-30 07:12:20|82.38|82.33|82.35|82.29|82.4|82.38|82.34|82.27|43597
1656573150000|2022-06-30 07:12:30|82.34|82.31|82.42|82.37|82.46|82.37|82.33|82.29|35112
1656573160000|2022-06-30 07:12:40|82.41|82.32|82.36|82.28|82.42|82.37|82.36|82.28|9155
1656573170000|2022-06-30 07:12:50|82.33|82.23|82.26|82.19|82.34|82.28|82.22|82.19|19147
1656573180000|2022-06-30 07:13:00|82.25|82.13|82.25|82.19|82.28|82.19|82.21|82.13|1284
1656573190000|2022-06-30 07:13:10|82.27|82.2|82.25|82.22|82.36|82.27|82.23|82.19|53835
1656573200000|2022-06-30 07:13:20|82.24|82.19|82.24|82.18|82.3|82.22|82.2|82.12|17141
1656573210000|2022-06-30 07:13:30|82.26|82.19|82.4|82.34|82.4|82.34|82.22|82.13|29993
1656573220000|2022-06-30 07:13:40|82.47|82.35|82.47|82.4|82.47|82.4|82.45|82.34|60105
1656573230000|2022-06-30 07:13:50|82.48|82.41|82.5|82.41|82.51|82.44|82.44|82.39|18567
1656573240000|2022-06-30 07:14:00|82.51|82.4|82.55|82.45|82.57|82.48|82.5|82.4|15657
1656573250000|2022-06-30 07:14:10|82.56|82.49|82.64|82.57|82.66|82.6|82.51|82.48|11629
1656573260000|2022-06-30 07:14:20|82.65|82.58|82.63|82.56|82.66|82.6|82.58|82.53|1688
1656573270000|2022-06-30 07:14:30|82.65|82.58|82.66|82.59|82.66|82.59|82.58|82.53|0
1656573280000|2022-06-30 07:14:40|82.69|82.6|82.68|82.6|82.7|82.61|82.68|82.58|0
1656573290000|2022-06-30 07:14:50|82.69|82.58|82.67|82.58|82.69|82.59|82.63|82.56|2886
1656573300000|2022-06-30 07:15:00|82.66|82.57|82.63|82.54|82.67|82.58|82.59|82.51|17479
1656573310000|2022-06-30 07:15:10|82.62|82.53|82.59|82.5|82.62|82.53|82.57|82.48|0
1656573320000|2022-06-30 07:15:20|82.6|82.51|82.62|82.53|82.64|82.56|82.6|82.51|3289
1656573330000|2022-06-30 07:15:30|82.63|82.51|82.6|82.5|82.63|82.51|82.6|82.5|2289
1656573340000|2022-06-30 07:15:40|82.61|82.51|82.58|82.52|82.63|82.53|82.57|82.49|5000
1656573350000|2022-06-30 07:15:50|82.57|82.51|82.58|82.52|82.62|82.53|82.53|82.44|5116
1656573360000|2022-06-30 07:16:00|82.57||82.57||82.58||82.57||0
1656573370000|2022-06-30 07:16:10|82.58|82.54|82.56|82.48|82.58|82.54|82.54|82.45|4078
1656573380000|2022-06-30 07:16:20|82.54||82.54||82.56||82.54||3000
1656573390000|2022-06-30 07:16:30|82.53|82.45|82.5|82.44|82.53|82.45|82.46|82.39|7704
1656573400000|2022-06-30 07:16:40|82.55|82.45|82.49|82.42|82.57|82.49|82.47|82.38|15400
1656573410000|2022-06-30 07:16:50|82.5|82.43|82.5|82.44|82.57|82.5|82.45|82.38|6
1656573420000|2022-06-30 07:17:00|82.49|82.41|82.5|82.42|82.5|82.44|82.46|82.37|19590
1656573430000|2022-06-30 07:17:10|82.49|82.4|82.6|82.51|82.6|82.54|82.49|82.4|5739
1656573440000|2022-06-30 07:17:20|82.61|82.52|82.53|82.46|82.61|82.56|82.49|82.41|26262
1656573450000|2022-06-30 07:17:30|82.51|82.43|82.53|82.46|82.54|82.47|82.5|82.43|1313
1656573460000|2022-06-30 07:17:40|82.52|82.45|82.53|82.46|82.53|82.46|82.52|82.45|263
1656573470000|2022-06-30 07:17:50|82.56|82.47|82.55|82.48|82.57|82.49|82.54|82.45|100
1656573480000|2022-06-30 07:18:00|82.54|82.46|82.58|82.52|82.58|82.52|82.49|82.45|16295
1656573490000|2022-06-30 07:18:10|82.6|82.53|82.54|82.47|82.6|82.53|82.52|82.46|6410
1656573500000|2022-06-30 07:18:20|82.53|82.46|82.53|82.47|82.54|82.47|82.5|82.45|0
1656573510000|2022-06-30 07:18:30|82.55|82.48|82.61|82.55|82.61|82.55|82.55|82.48|30
1656573520000|2022-06-30 07:18:40|82.6|82.54|82.68|82.62|82.7|82.62|82.6|82.54|15774
1656573530000|2022-06-30 07:18:50|82.66|82.59|82.64|82.59|82.67|82.61|82.63|82.58|6663
1656573540000|2022-06-30 07:19:00|82.63|82.58|82.61|82.55|82.65|82.62|82.59|82.53|16363
1656573550000|2022-06-30 07:19:10|82.62|82.56|82.61|82.55|82.62|82.56|82.6|82.55|12145
1656573560000|2022-06-30 07:19:20|82.6|82.54|82.56|82.5|82.6|82.54|82.53|82.47|2397
1656573570000|2022-06-30 07:19:30|82.55||82.56||82.57||82.55||0
1656573580000|2022-06-30 07:19:40|82.55|82.47|82.51|82.46|82.57|82.47|82.48|82.44|6003
1656573590000|2022-06-30 07:19:50|82.53|82.47|82.57|82.51|82.57|82.51|82.51|82.46|10441
1656573600000|2022-06-30 07:20:00|82.55|82.48|82.57|82.51|82.57|82.51|82.51|82.45|4280
1656573610000|2022-06-30 07:20:10|82.59|82.52|82.66|82.64|82.71|82.64|82.59|82.52|0
1656573620000|2022-06-30 07:20:20|82.65|82.63|82.63|82.58|82.66|82.63|82.6|82.53|3533
1656573630000|2022-06-30 07:20:30|82.65|82.59|82.66|82.6|82.66|82.6|82.65|82.59|0
1656573640000|2022-06-30 07:20:40|82.65|82.57|82.61|82.54|82.66|82.59|82.59|82.5|0
1656573650000|2022-06-30 07:20:50|82.59|82.53|82.53|82.48|82.59|82.53|82.53|82.46|2636
1656573660000|2022-06-30 07:21:00|82.55|82.49|82.62|82.52|82.62|82.52|82.52|82.49|6026
1656573670000|2022-06-30 07:21:10|82.61|82.53|82.65|82.6|82.66|82.6|82.6|82.53|5430
1656573680000|2022-06-30 07:21:20|82.64|82.59|82.64|82.59|82.69|82.65|82.64|82.59|36929
1656573690000|2022-06-30 07:21:30|82.63|82.54|82.6|82.55|82.65|82.59|82.59|82.52|15324
1656573700000|2022-06-30 07:21:40|82.62|82.52|82.55|82.49|82.62|82.52|82.54|82.49|3250
1656573710000|2022-06-30 07:21:50|82.57|82.5|82.52|82.49|82.57|82.52|82.52|82.49|12263
1656573720000|2022-06-30 07:22:00|82.51|82.5|82.56|82.5|82.57|82.52|82.51|82.49|14380
1656573730000|2022-06-30 07:22:10|82.57|82.52|82.62|82.57|82.62|82.57|82.57|82.52|85
1656573740000|2022-06-30 07:22:20|82.61|82.56|82.55|82.51|82.61|82.56|82.54|82.48|8641
1656573750000|2022-06-30 07:22:30|82.57|82.53|82.53|82.49|82.57|82.53|82.5|82.47|11301
1656573760000|2022-06-30 07:22:40|82.55|82.5|82.59|82.54|82.59|82.55|82.53|82.48|7124
1656573770000|2022-06-30 07:22:50|82.58||82.58||82.59||82.57||0
1656573780000|2022-06-30 07:23:00|82.57|82.53|82.58|82.51|82.58|82.53|82.53|82.49|11015
1656573790000|2022-06-30 07:23:10|82.6|82.52|82.66|82.6|82.67|82.61|82.6|82.52|6492
1656573800000|2022-06-30 07:23:20|82.67|82.61|82.74|82.68|82.75|82.68|82.66|82.61|20056
1656573810000|2022-06-30 07:23:30|82.75|82.69|82.75|82.7|82.76|82.7|82.74|82.69|0
1656573820000|2022-06-30 07:23:40|82.76|82.71|82.8|82.76|82.82|82.77|82.76|82.71|6453
1656573830000|2022-06-30 07:23:50|82.81|82.75|82.75|82.69|82.81|82.76|82.73|82.67|49652
1656573840000|2022-06-30 07:24:00|82.77|82.68|82.79|82.72|82.81|82.8|82.75|82.68|59110
1656573850000|2022-06-30 07:24:10|82.77|82.71|82.82|82.75|82.82|82.75|82.77|82.71|760
1656573860000|2022-06-30 07:24:20|82.81|82.72|82.77|82.7|82.83|82.78|82.75|82.68|3776
1656573870000|2022-06-30 07:24:30|82.76|82.68|82.85|82.8|82.86|82.8|82.72|82.67|24678
1656573880000|2022-06-30 07:24:40|82.84|82.79|82.79|82.74|82.85|82.81|82.79|82.74|13437
1656573890000|2022-06-30 07:24:50|82.82|82.75|82.83|82.78|82.84|82.78|82.82|82.75|3010
1656573900000|2022-06-30 07:25:00|82.82|82.77|82.83|82.78|82.83|82.78|82.82|82.77|7025
1656573910000|2022-06-30 07:25:10|82.84|82.8|82.85|82.79|82.88|82.82|82.84|82.78|308
1656573920000|2022-06-30 07:25:20|82.84|82.78|82.78|82.73|82.84|82.78|82.77|82.7|3000
1656573930000|2022-06-30 07:25:30|82.8||82.79||82.8||82.78||12
1656573940000|2022-06-30 07:25:40|82.82|82.74|82.84|82.81|82.85|82.83|82.81|82.74|13310
1656573950000|2022-06-30 07:25:50|82.83|82.78|82.91|82.85|82.93|82.85|82.83|82.76|3212
1656573960000|2022-06-30 07:26:00|82.9|82.86|82.9|82.84|82.91|82.86|82.87|82.81|1116
1656573970000|2022-06-30 07:26:10|82.91|82.85|82.97|82.92|82.97|82.92|82.91|82.85|0
1656573980000|2022-06-30 07:26:20|82.96|82.91|82.84|82.78|82.96|82.91|82.84|82.77|34848
1656573990000|2022-06-30 07:26:30|82.85|82.8|82.86|82.8|82.87|82.8|82.84|82.8|1500
1656574000000|2022-06-30 07:26:40|82.84||82.86||82.86||82.84||36
1656574010000|2022-06-30 07:26:50|82.84|82.78|82.86|82.8|82.86|82.8|82.82|82.78|3186
1656574020000|2022-06-30 07:27:00|82.87|82.78|82.85|82.78|82.87|82.78|82.85|82.78|0
1656574030000|2022-06-30 07:27:10|82.87|82.79|82.97|82.91|82.98|82.91|82.86|82.79|0
1656574040000|2022-06-30 07:27:20|82.98|82.92|82.98|82.93|82.98|82.93|82.98|82.92|0
1656574050000|2022-06-30 07:27:30|83|82.94|83.05|83|83.07|83.02|82.99|82.93|28034
1656574060000|2022-06-30 07:27:40|83.07|83.01|83.18|83.12|83.18|83.12|83.02|82.98|8876
1656574070000|2022-06-30 07:27:50|83.21|83.13|83.29|83.23|83.29|83.24|83.18|83.11|2281
1656574080000|2022-06-30 07:28:00|83.28|83.21|83.29|83.22|83.29|83.24|83.23|83.21|4443
1656574090000|2022-06-30 07:28:10|83.31|83.25|83.3|83.24|83.34|83.29|83.29|83.24|369
1656574100000|2022-06-30 07:28:20|83.29|83.23|83.26|83.2|83.31|83.25|83.21|83.14|10586
1656574110000|2022-06-30 07:28:30|83.27|83.21|83.31|83.25|83.31|83.25|83.27|83.21|0
1656574120000|2022-06-30 07:28:40|83.3|83.24|83.31|83.25|83.31|83.25|83.24|83.2|22618
1656574130000|2022-06-30 07:28:50|83.3|83.24|83.2|83.13|83.3|83.24|83.14|83.08|39327
1656574140000|2022-06-30 07:29:00|83.18|83.11|83.16|83.1|83.18|83.11|83.13|83.06|5050
1656574150000|2022-06-30 07:29:10|83.13|83.08|83.08|83.04|83.15|83.09|83.06|82.99|9301
1656574160000|2022-06-30 07:29:20|83.07|83|83.02|82.94|83.08|83.01|83.01|82.92|2000
1656574170000|2022-06-30 07:29:30|83.01|82.95|83.05|82.98|83.05|82.98|82.99|82.9|0
1656574180000|2022-06-30 07:29:40|83.1|82.99|83.08|83.04|83.1|83.04|83.07|82.99|146
1656574190000|2022-06-30 07:29:50|83.12|83.05|83.1|83.04|83.14|83.08|83.09|83.02|8632
1656574200000|2022-06-30 07:30:00|83.09|83.02|83.02|82.95|83.09|83.02|83.01|82.95|7244
1656574210000|2022-06-30 07:30:10|83.03|82.96|83.03|82.98|83.03|82.98|83.02|82.95|0
1656574220000|2022-06-30 07:30:20|83.02|82.95|83.02|82.96|83.02|82.96|83|82.92|26076
1656574230000|2022-06-30 07:30:30|83|82.94|82.98|82.92|83.02|82.95|82.98|82.9|782
1656574240000|2022-06-30 07:30:40|82.95|82.88|82.89|82.83|82.95|82.88|82.89|82.79|7223
1656574250000|2022-06-30 07:30:50|82.88|82.82|82.88|82.85|82.91|82.85|82.84|82.77|11833
1656574260000|2022-06-30 07:31:00|82.91|82.84|82.89|82.83|82.94|82.88|82.89|82.83|26592
1656574270000|2022-06-30 07:31:10|82.91|82.84|82.96|82.9|82.98|82.9|82.9|82.84|22872
1656574280000|2022-06-30 07:31:20|82.95|82.89|82.92|82.87|82.95|82.89|82.9|82.83|228
1656574290000|2022-06-30 07:31:30|82.91|82.89|82.98|82.92|82.99|82.94|82.9|82.83|9356
1656574300000|2022-06-30 07:31:40|82.99|82.94|83|82.95|83.01|82.95|82.94|82.87|2036
1656574310000|2022-06-30 07:31:50|83.02|82.96|83.04|82.97|83.05|82.99|83.02|82.96|1790
1656574320000|2022-06-30 07:32:00|83.03|83|83.1|83.05|83.1|83.05|83.03|83|28
1656574330000|2022-06-30 07:32:10|83.12|83.03|83.08|83|83.12|83.03|83.07|83|0
1656574340000|2022-06-30 07:32:20|83.09|83.02|83.16|83.12|83.16|83.12|83.09|83.02|13863
1656574350000|2022-06-30 07:32:30|83.18|83.13|83.23|83.16|83.24|83.16|83.17|83.1|2016
1656574360000|2022-06-30 07:32:40|83.2|83.18|83.2|83.14|83.21|83.18|83.18|83.1|2209
1656574370000|2022-06-30 07:32:50|83.19|83.16|83.22|83.16|83.23|83.16|83.19|83.16|0
1656574380000|2022-06-30 07:33:00|83.23|83.14|83.16|83.1|83.23|83.17|83.15|83.1|151
1656574390000|2022-06-30 07:33:10|83.15|83.07|83.1|83.03|83.15|83.07|83.1|83.03|30
1656574400000|2022-06-30 07:33:20|83.08|83.07|83.06|83|83.11|83.07|83.06|83|1189
1656574410000|2022-06-30 07:33:30|83.07|83.01|83.02|82.98|83.08|83.03|83.02|82.95|13271
1656574420000|2022-06-30 07:33:40|83.06|82.99|83.09|83.03|83.12|83.05|83.04|82.98|3229
1656574430000|2022-06-30 07:33:50|83.08|83.02|83.09|83.02|83.11|83.05|83.05|83.01|6137
1656574440000|2022-06-30 07:34:00|83.08|83|83.09|83.04|83.09|83.04|83.07|83|1191
1656574450000|2022-06-30 07:34:10|83.08|83.02|83.14|83.07|83.17|83.13|83.08|83.02|9098
1656574460000|2022-06-30 07:34:20|83.13|83.09|83.15|83.1|83.19|83.14|83.11|83.09|3058
1656574470000|2022-06-30 07:34:30|83.17|83.11|83.16|83.11|83.19|83.13|83.13|83.07|13480
1656574480000|2022-06-30 07:34:40|83.17|83.12|83.18|83.13|83.2|83.16|83.17|83.12|2679
1656574490000|2022-06-30 07:34:50|83.17|83.11|83.23|83.16|83.26|83.17|83.17|83.09|2420
1656574500000|2022-06-30 07:35:00|83.24|83.19|83.25|83.16|83.28|83.2|83.24|83.16|11
1656574510000|2022-06-30 07:35:10|83.24|83.15|83.15|83.09|83.24|83.15|83.15|83.09|1129
1656574520000|2022-06-30 07:35:20|83.16|83.11|83.19|83.14|83.22|83.15|83.16|83.11|0
1656574530000|2022-06-30 07:35:30|83.18|83.13|83.19|83.12|83.22|83.16|83.18|83.12|0
1656574540000|2022-06-30 07:35:40|83.18|83.09|83.17|83.11|83.18|83.11|83.15|83.08|0
1656574550000|2022-06-30 07:35:50|83.18|83.13|83.17|83.1|83.22|83.13|83.17|83.1|0
1656574560000|2022-06-30 07:36:00|83.18|83.11|83.19|83.12|83.19|83.13|83.18|83.11|0
1656574570000|2022-06-30 07:36:10|83.18|83.1|83.17|83.11|83.18|83.12|83.16|83.09|0
1656574580000|2022-06-30 07:36:20|83.15|83.08|83.17|83.11|83.17|83.11|83.15|83.08|1
1656574590000|2022-06-30 07:36:30|83.18|83.12|83.21|83.13|83.21|83.13|83.18|83.12|23925
1656574600000|2022-06-30 07:36:40|83.2|83.12|83.2|83.16|83.22|83.16|83.19|83.12|18031
1656574610000|2022-06-30 07:36:50|83.25|83.17|83.3|83.24|83.3|83.24|83.25|83.17|12
1656574630000|2022-06-30 07:37:10|83.29|83.21|83.18|83.15|83.29|83.24|83.18|83.14|2028
1656574640000|2022-06-30 07:37:20|83.19|83.12|83.14|83.09|83.2|83.12|83.14|83.09|838
1656574650000|2022-06-30 07:37:30|83.15|83.08|83.14|83.08|83.16|83.1|83.09|83.05|1173
1656574660000|2022-06-30 07:37:40|83.15|83.1|83.18|83.1|83.19|83.13|83.15|83.09|0
1656574670000|2022-06-30 07:37:50|83.19|83.12|83.18|83.12|83.19|83.12|83.18|83.12|5445
1656574680000|2022-06-30 07:38:00|83.21|83.13|83.18|83.14|83.21|83.14|83.18|83.13|10
1656574690000|2022-06-30 07:38:10|83.2|83.12|83.2|83.14|83.2|83.14|83.17|83.12|2059
1656574700000|2022-06-30 07:38:20|83.17|83.12|83.17|83.1|83.17|83.12|83.16|83.09|5660
1656574710000|2022-06-30 07:38:30|83.16|83.11|83.23|83.2|83.23|83.2|83.16|83.11|0
1656574720000|2022-06-30 07:38:40|83.22|83.19|83.23|83.2|83.23|83.2|83.19|83.15|11985
1656574730000|2022-06-30 07:38:50|83.22|83.18|83.18|83.14|83.23|83.19|83.18|83.14|4175
1656574740000|2022-06-30 07:39:00|83.2|83.15|83.19|83.14|83.21|83.15|83.18|83.14|7000
1656574750000|2022-06-30 07:39:10|83.21|83.15|83.19|83.13|83.21|83.15|83.14|83.09|5605
1656574760000|2022-06-30 07:39:20|83.18|83.1|83.07|83.01|83.18|83.14|83.06|83|14647
1656574770000|2022-06-30 07:39:30|83.04|83|83.07|83.01|83.07|83.02|83.04|83|100
1656574780000|2022-06-30 07:39:40|83.04|83|83.07|83.02|83.07|83.02|83.04|83|0
1656574790000|2022-06-30 07:39:50|83.03|83.01|83.01|82.98|83.06|83.01|83.01|82.98|71221
1656574800000|2022-06-30 07:40:00|83|82.95|83.08|83.03|83.09|83.04|82.98|82.91|15200
1656574810000|2022-06-30 07:40:10|83.07|83.02|83.17|83.11|83.18|83.11|83.07|83.01|20005
1656574820000|2022-06-30 07:40:20|83.18|83.1|83.17|83.1|83.21|83.15|83.15|83.1|3718
1656574830000|2022-06-30 07:40:30|83.16|83.12|83.23|83.18|83.24|83.19|83.15|83.1|1731
1656574840000|2022-06-30 07:40:40|83.22|83.16|83.19|83.12|83.22|83.16|83.17|83.11|6692
1656574850000|2022-06-30 07:40:50|83.18|83.11|83.13|83.06|83.18|83.11|83.12|83.06|0
1656574860000|2022-06-30 07:41:00|83.14|83.07|83.18|83.11|83.19|83.14|83.14|83.06|3
1656574870000|2022-06-30 07:41:10|83.2|83.14|83.17|83.11|83.22|83.16|83.16|83.09|5378
1656574880000|2022-06-30 07:41:20|83.16|83.12|83.14|83.12|83.16|83.15|83.14|83.11|0
1656574890000|2022-06-30 07:41:30|83.13|83.09|83.13|83.06|83.13|83.09|83.12|83.06|195
1656574900000|2022-06-30 07:41:40|83.12|83.04|83.06|83|83.12|83.04|83.06|83|1421
1656574910000|2022-06-30 07:41:50|83.05|82.99|83.05|83|83.06|83.03|83.03|82.97|24312
1656574920000|2022-06-30 07:42:00|83.06|82.99|83.08|83.04|83.08|83.04|83.03|82.97|10684
1656574930000|2022-06-30 07:42:10|83.07|83.03|83.14|83.08|83.15|83.09|83.06|83.03|14288
1656574940000|2022-06-30 07:42:20|83.16|83.09|83.12|83.06|83.17|83.12|83.11|83.06|13666
1656574950000|2022-06-30 07:42:30|83.11|83.07|83.12|83.06|83.13|83.08|83.11|83.05|0
1656574960000|2022-06-30 07:42:40|83.13|83.07|83.14|83.08|83.14|83.09|83.12|83.07|0
1656574970000|2022-06-30 07:42:50||83.07||83.09||83.1||83.07|0
1656574980000|2022-06-30 07:43:00|83.15|83.11|83.24|83.17|83.25|83.19|83.15|83.09|25030
1656574990000|2022-06-30 07:43:10|83.23|83.15|83.23|83.19|83.24|83.19|83.2|83.15|2883
1656575000000|2022-06-30 07:43:20||83.17||83.17||83.18||83.17|886
1656575010000|2022-06-30 07:43:30|83.22|83.18|83.33|83.27|83.33|83.27|83.21|83.15|342
1656575020000|2022-06-30 07:43:40|83.34|83.29|83.27|83.21|83.34|83.29|83.27|83.21|8095
1656575030000|2022-06-30 07:43:50|83.26|83.22|83.31|83.25|83.31|83.26|83.26|83.21|2402
1656575040000|2022-06-30 07:44:00|83.3|83.24|83.3|83.26|83.3|83.27|83.29|83.23|10
1656575050000|2022-06-30 07:44:10|83.29|83.27|83.25|83.21|83.29|83.27|83.25|83.21|4099
1656575060000|2022-06-30 07:44:20|||||||||50
1656575070000|2022-06-30 07:44:30|83.24|83.18|83.23|83.18|83.24|83.19|83.21|83.15|20378
1656575080000|2022-06-30 07:44:40|83.24|83.19|83.25|83.2|83.25|83.22|83.24|83.19|1294
1656575090000|2022-06-30 07:44:50|83.24|83.21|83.16|83.1|83.24|83.21|83.15|83.09|6544
1656575100000|2022-06-30 07:45:00|83.17|83.11|83.24|83.19|83.25|83.21|83.17|83.11|28087
1656575110000|2022-06-30 07:45:10|83.25|83.2|83.27|83.21|83.28|83.21|83.24|83.17|2538
1656575120000|2022-06-30 07:45:20|83.26|83.17|83.26|83.23|83.3|83.24|83.24|83.17|10792
1656575130000|2022-06-30 07:45:30|83.24|83.18|83.25|83.2|83.25|83.2|83.23|83.18|233
1656575140000|2022-06-30 07:45:40|83.26|83.22|83.27|83.2|83.28|83.22|83.25|83.18|1821
1656575150000|2022-06-30 07:45:50|83.26|83.19|83.29|83.24|83.31|83.25|83.25|83.19|0
1656575160000|2022-06-30 07:46:00|83.28|83.23|83.2|83.13|83.28|83.23|83.2|83.13|6973
1656575170000|2022-06-30 07:46:10|83.19|83.15|83.12|83.06|83.19|83.15|83.12|83.05|0
1656575180000|2022-06-30 07:46:20|83.13|83.05|83.17|83.11|83.17|83.11|83.09|83.05|16215
1656575190000|2022-06-30 07:46:30|83.16|83.1|83.19|83.13|83.22|83.16|83.15|83.1|92824
1656575200000|2022-06-30 07:46:40|83.2|83.12|83.21|83.14|83.26|83.19|83.18|83.12|1695
1656575210000|2022-06-30 07:46:50|83.2|83.13|83.18|83.15|83.21|83.15|83.18|83.12|0
1656575220000|2022-06-30 07:47:00|83.2|83.16|83.21|83.16|83.21|83.16|83.2|83.16|657
1656575230000|2022-06-30 07:47:10|83.2|83.15|83.15|83.1|83.2|83.15|83.13|83.1|3224
1656575240000|2022-06-30 07:47:20|83.16||83.17||83.17||83.16||0
1656575250000|2022-06-30 07:47:30|83.18|83.11|83.2|83.16|83.2|83.16|83.18|83.11|1184
1656575260000|2022-06-30 07:47:40||83.14||83.14||83.14||83.13|0
1656575270000|2022-06-30 07:47:50|83.19|83.13|83.2|83.14|83.2|83.15|83.17|83.12|0
1656575280000|2022-06-30 07:48:00|83.19|83.13|83.23|83.2|83.23|83.2|83.18|83.13|1986
1656575290000|2022-06-30 07:48:10|83.28|83.21|83.27|83.2|83.28|83.22|83.27|83.2|955
1656575300000|2022-06-30 07:48:20|83.28|83.22|83.25|83.2|83.28|83.22|83.25|83.2|50
1656575310000|2022-06-30 07:48:30|83.28|83.23|83.34|83.3|83.35|83.3|83.28|83.23|876
1656575320000|2022-06-30 07:48:40|83.33|83.32|83.39|83.34|83.39|83.34|83.33|83.32|22522
1656575330000|2022-06-30 07:48:50|83.4|83.35|83.47|83.42|83.47|83.42|83.4|83.35|27
1656575340000|2022-06-30 07:49:00|83.48|83.43|83.49|83.42|83.5|83.45|83.47|83.42|9932
1656575350000|2022-06-30 07:49:10|83.48|83.41|83.53|83.47|83.53|83.48|83.45|83.41|7459
1656575360000|2022-06-30 07:49:20|83.54|83.48|83.56|83.5|83.57|83.51|83.52|83.48|807
1656575370000|2022-06-30 07:49:30|83.55|83.52|83.6|83.53|83.6|83.54|83.55|83.52|463
1656575380000|2022-06-30 07:49:40|83.59|83.52|83.58|83.52|83.59|83.54|83.56|83.52|7446
1656575390000|2022-06-30 07:49:50|83.57|83.53|83.58|83.53|83.58|83.54|83.56|83.53|1295
1656575400000|2022-06-30 07:50:00|83.57|83.54|83.62|83.58|83.62|83.58|83.57|83.54|1
1656575410000|2022-06-30 07:50:10|83.61|83.56|83.61|83.56|83.61|83.57|83.61|83.56|8988
1656575420000|2022-06-30 07:50:20|83.6|83.58|83.56|83.52|83.6|83.58|83.55|83.5|12887
1656575430000|2022-06-30 07:50:30|83.58|83.53|83.6|83.56|83.6|83.56|83.58|83.52|1720
1656575440000|2022-06-30 07:50:40|83.59||83.59||83.59||83.59||2
1656575450000|2022-06-30 07:50:50|83.58|83.55|83.57|83.55|83.59|83.55|83.57|83.52|4373
1656575460000|2022-06-30 07:51:00|83.59|83.56|83.62|83.59|83.66|83.6|83.59|83.56|17406
1656575470000|2022-06-30 07:51:10|83.6|83.58|83.62|83.56|83.62|83.58|83.59|83.55|6958
1656575480000|2022-06-30 07:51:20|83.6|83.55|83.59|83.53|83.61|83.56|83.56|83.53|67
1656575490000|2022-06-30 07:51:30|83.57|83.54|83.57|83.53|83.57|83.54|83.57|83.53|0
1656575500000|2022-06-30 07:51:40|83.56|83.5|83.56|83.5|83.56|83.5|83.54|83.5|980
1656575510000|2022-06-30 07:51:50|83.57||83.55||83.57||83.55||586
1656575530000|2022-06-30 07:52:10|83.57|83.51|83.57|83.53|83.57|83.54|83.57|83.51|1695
1656575540000|2022-06-30 07:52:20|83.56|83.51|83.56|83.51|83.56|83.52|83.56|83.51|0
1656575550000|2022-06-30 07:52:30|83.55|83.5|83.53|83.51|83.55|83.51|83.5|83.45|14451
1656575560000|2022-06-30 07:52:40|83.52||83.56||83.56||83.52||513
1656575570000|2022-06-30 07:52:50|83.55|83.5|83.44|83.41|83.55|83.5|83.42|83.38|19680
1656575580000|2022-06-30 07:53:00|83.43|83.4|83.43|83.39|83.43|83.4|83.42|83.38|28198
1656575590000|2022-06-30 07:53:10||83.4||83.39||83.4||83.39|0
1656575600000|2022-06-30 07:53:20|||||||||2000
1656575610000|2022-06-30 07:53:30|||||||||19208
1656575620000|2022-06-30 07:53:40|83.41|83.4|83.43|83.38|83.43|83.4|83.41|83.38|7804
1656575630000|2022-06-30 07:53:50|||||||||10000
1656575640000|2022-06-30 07:54:00|83.42|83.37|83.37|83.34|83.42|83.37|83.37|83.34|3759
1656575650000|2022-06-30 07:54:10|83.36|83.31|83.31|83.25|83.36|83.31|83.31|83.24|2678
1656575660000|2022-06-30 07:54:20|83.32|83.26|83.31|83.25|83.32|83.27|83.31|83.25|0
1656575670000|2022-06-30 07:54:30|83.3|83.26|83.31|83.26|83.31|83.26|83.3|83.26|0
1656575680000|2022-06-30 07:54:40|83.28|83.25|83.28|83.23|83.29|83.25|83.26|83.2|12909
1656575690000|2022-06-30 07:54:50|83.31|83.24|83.31|83.25|83.31|83.25|83.29|83.23|2603
1656575700000|2022-06-30 07:55:00|83.28|83.24|83.28|83.21|83.28|83.24|83.28|83.2|3665
1656575710000|2022-06-30 07:55:10|83.25|83.23|83.2|83.13|83.25|83.23|83.2|83.12|100
1656575720000|2022-06-30 07:55:20|83.19|83.14|83.2|83.15|83.2|83.15|83.19|83.14|5971
1656575730000|2022-06-30 07:55:30|83.17|83.14|83.14|83.07|83.17|83.14|83.14|83.05|2284
1656575740000|2022-06-30 07:55:40||83.06||83.07||83.07||83.06|89
1656575750000|2022-06-30 07:55:50|83.15|83.1|83.17|83.11|83.2|83.13|83.15|83.1|10449
1656575760000|2022-06-30 07:56:00|83.15|83.1|83.15|83.1|83.17|83.11|83.15|83.09|7459
1656575770000|2022-06-30 07:56:10|83.17|83.12|83.21|83.14|83.23|83.18|83.17|83.12|13871
1656575780000|2022-06-30 07:56:20|83.2|83.15|83.18|83.14|83.2|83.15|83.18|83.13|5006
1656575790000|2022-06-30 07:56:30||83.13||83.13||83.13||83.13|3118
1656575820000|2022-06-30 07:57:00|83.17|83.1|83.12|83.06|83.17|83.1|83.12|83.06|4118
1656575830000|2022-06-30 07:57:10|83.11|83.04|83.18|83.13|83.18|83.13|83.09|83.04|13623
1656575840000|2022-06-30 07:57:20|83.17|83.11|83.17|83.11|83.18|83.14|83.14|83.1|9831
1656575850000|2022-06-30 07:57:30|83.18|83.12|83.17|83.11|83.22|83.16|83.16|83.1|9420
1656575860000|2022-06-30 07:57:40|83.16|83.1|83.14|83.1|83.16|83.1|83.14|83.1|792
1656575870000|2022-06-30 07:57:50|83.13|83.06|83.12|83.06|83.14|83.08|83.11|83.06|1924
1656575880000|2022-06-30 07:58:00|83.13|83.07|83.13|83.06|83.13|83.08|83.13|83.06|0
1656575890000|2022-06-30 07:58:10|83.12|83.07|83.15|83.09|83.16|83.09|83.07|82.98|19494
1656575900000|2022-06-30 07:58:20|83.16|83.1|83.13|83.08|83.22|83.15|83.13|83.08|9065
1656575910000|2022-06-30 07:58:30|83.14|83.09|83.22|83.15|83.22|83.15|83.14|83.09|27135
1656575920000|2022-06-30 07:58:40|83.21|83.14|83.14|83.1|83.21|83.14|83.14|83.08|12585
1656575930000|2022-06-30 07:58:50|83.13|83.08|83.08|83.02|83.14|83.08|83.08|83.02|3986
1656575940000|2022-06-30 07:59:00|83.07|83.01|83.06|83|83.07|83.02|83.05|82.98|0
1656575950000|2022-06-30 07:59:10|83.05|82.98|83|82.96|83.05|82.98|83|82.92|0
1656575960000|2022-06-30 07:59:20|82.98|82.94|82.99|82.92|83|82.94|82.96|82.87|54
1656575970000|2022-06-30 07:59:30|82.98|82.9|82.96|82.9|82.99|82.92|82.96|82.9|18
1656575980000|2022-06-30 07:59:40|82.95|82.86|82.92|82.86|82.96|82.86|82.92|82.86|242
1656575990000|2022-06-30 07:59:50|82.91|82.87|82.91|82.85|82.91|82.87|82.91|82.81|0
1656576000000|2022-06-30 08:00:00|82.9|82.81|82.99|82.9|82.99|82.91|82.9|82.81|1898
1656576010000|2022-06-30 08:00:10|82.97|82.91|83.04|82.97|83.04|82.97|82.95|82.9|12232
1656576020000|2022-06-30 08:00:20|83.06|82.98|83.05|82.98|83.06|83|83.02|82.98|6198
1656576030000|2022-06-30 08:00:30|83.04|82.99|83.11|83.04|83.11|83.05|83.02|82.99|240
1656576040000|2022-06-30 08:00:40|83.1||83.1||83.1||83.09||25000
1656576050000|2022-06-30 08:00:50|83.13|83.05|83.16|83.1|83.17|83.11|83.13|83.04|0
1656576060000|2022-06-30 08:01:00|83.17|83.11|83.23|83.19|83.27|83.2|83.17|83.11|21689
1656576070000|2022-06-30 08:01:10|83.24|83.2|83.29|83.25|83.34|83.25|83.24|83.2|9074
1656576080000|2022-06-30 08:01:20|83.3|83.26|83.32|83.24|83.32|83.26|83.29|83.22|4391
1656576090000|2022-06-30 08:01:30|83.33|83.25|83.33|83.3|83.36|83.3|83.32|83.25|3020
1656576100000|2022-06-30 08:01:40|83.32|83.29|83.26|83.2|83.32|83.29|83.25|83.2|3003
1656576120000|2022-06-30 08:02:00|83.24|83.18|83.23|83.2|83.27|83.21|83.2|83.14|2207
1656576130000|2022-06-30 08:02:10|83.24|83.21|83.36|83.32|83.39|83.32|83.24|83.2|16079
1656576140000|2022-06-30 08:02:20|83.37|83.33|83.45|83.38|83.46|83.4|83.37|83.33|0
1656576150000|2022-06-30 08:02:30|83.44|83.4|83.46|83.4|83.46|83.4|83.44|83.4|0
1656576160000|2022-06-30 08:02:40|83.45|83.37|83.4|83.35|83.46|83.37|83.4|83.34|3634
1656576170000|2022-06-30 08:02:50||83.34||83.35||83.37||83.34|1142
1656576180000|2022-06-30 08:03:00|83.39|83.34|83.4|83.36|83.4|83.36|83.38|83.34|0
1656576190000|2022-06-30 08:03:10||83.37||83.38||83.39||83.36|350
1656576200000|2022-06-30 08:03:20||83.36||83.38||83.38||83.36|0
1656576210000|2022-06-30 08:03:30|83.39|83.36|83.39|83.33|83.39|83.38|83.39|83.33|3070
1656576220000|2022-06-30 08:03:40|83.4|83.34|83.43|83.39|83.43|83.39|83.4|83.34|3389
1656576230000|2022-06-30 08:03:50|83.46|83.4|83.47|83.39|83.49|83.41|83.46|83.39|5683
1656576240000|2022-06-30 08:04:00|83.49|83.4|83.42|83.39|83.49|83.42|83.42|83.39|0
1656576250000|2022-06-30 08:04:10|83.44|83.4|83.5|83.43|83.51|83.43|83.44|83.39|50
1656576260000|2022-06-30 08:04:20|83.52||83.51||83.52||83.51||2
1656576270000|2022-06-30 08:04:30|83.53|83.45|83.56|83.49|83.57|83.49|83.52|83.45|0
1656576280000|2022-06-30 08:04:40|83.54|83.5|83.58|83.51|83.61|83.52|83.54|83.5|0
1656576290000|2022-06-30 08:04:50|83.59|83.53|83.61|83.54|83.63|83.56|83.59|83.53|0
1656576300000|2022-06-30 08:05:00|83.62|83.56|83.69|83.61|83.7|83.62|83.62|83.56|0
1656576310000|2022-06-30 08:05:10|83.7|83.63|83.7|83.63|83.72|83.63|83.66|83.61|30
1656576320000|2022-06-30 08:05:20|83.69|83.66|83.71|83.63|83.73|83.66|83.69|83.63|0
1656576330000|2022-06-30 08:05:30|83.7|83.61|83.69|83.63|83.7|83.63|83.67|83.61|1062
1656576340000|2022-06-30 08:05:40|83.7|83.66|83.72|83.63|83.74|83.66|83.69|83.63|0
1656576350000|2022-06-30 08:05:50|83.73|83.66|83.7|83.63|83.74|83.66|83.7|83.63|0
1656576360000|2022-06-30 08:06:00|83.69|83.61|83.67|83.63|83.69|83.63|83.64|83.57|24842
1656576370000|2022-06-30 08:06:10|83.68|83.57|83.63|83.57|83.68|83.58|83.63|83.55|1207
1656576380000|2022-06-30 08:06:20|83.62|83.58|83.63|83.55|83.63|83.59|83.61|83.54|0
1656576390000|2022-06-30 08:06:30|83.62|83.56|83.62|83.56|83.62|83.56|83.62|83.55|0
1656576400000|2022-06-30 08:06:40|83.63|83.55|83.62|83.54|83.63|83.55|83.61|83.53|0
1656576410000|2022-06-30 08:06:50|83.61|83.55|83.6|83.53|83.61|83.55|83.56|83.48|0
1656576420000|2022-06-30 08:07:00|83.61|83.54|83.58|83.51|83.62|83.55|83.58|83.51|26
1656576430000|2022-06-30 08:07:10|83.57|83.52|83.61|83.54|83.63|83.55|83.56|83.5|3594
1656576440000|2022-06-30 08:07:20|83.6|83.53|83.61|83.53|83.62|83.55|83.59|83.53|0
1656576450000|2022-06-30 08:07:30|83.62|83.54|83.67|83.59|83.68|83.61|83.6|83.53|2061
1656576460000|2022-06-30 08:07:40|83.66|83.6|83.68|83.61|83.68|83.61|83.66|83.6|0
1656576470000|2022-06-30 08:07:50|83.67|83.6|83.64|83.57|83.68|83.61|83.63|83.56|0
1656576480000|2022-06-30 08:08:00|83.65|83.56|83.63|83.56|83.66|83.6|83.62|83.54|2573
1656576490000|2022-06-30 08:08:10|83.61|83.57|83.61|83.55|83.63|83.57|83.6|83.53|44
1656576500000|2022-06-30 08:08:20|83.6|83.54|83.55|83.48|83.6|83.56|83.54|83.47|3757
1656576510000|2022-06-30 08:08:30|83.54|83.47|83.5|83.44|83.54|83.48|83.48|83.42|4089
1656576520000|2022-06-30 08:08:40|83.48|83.43|83.46|83.42|83.5|83.43|83.45|83.39|0
1656576530000|2022-06-30 08:08:50|83.48|83.39|83.45|83.38|83.48|83.39|83.43|83.37|3247
1656576540000|2022-06-30 08:09:00|83.46|83.39|83.46|83.41|83.46|83.41|83.46|83.39|377
1656576550000|2022-06-30 08:09:10|83.45|83.4|83.42|83.37|83.45|83.42|83.42|83.37|11914
1656576560000|2022-06-30 08:09:20|83.41|83.35|83.39|83.33|83.42|83.36|83.36|83.31|16117
1656576570000|2022-06-30 08:09:30|83.38|83.34|83.39|83.34|83.39|83.34|83.38|83.32|0
1656576580000|2022-06-30 08:09:40||83.33||83.33||83.33||83.32|147
1656576590000|2022-06-30 08:09:50|83.43|83.34|83.39|83.32|83.44|83.37|83.39|83.32|855
1656576600000|2022-06-30 08:10:00|83.38|83.33|83.33|83.31|83.38|83.33|83.32|83.26|10650
1656576610000|2022-06-30 08:10:10||83.32||83.32||83.32||83.32|1230
1656576620000|2022-06-30 08:10:20|83.32|83.31|83.33|83.28|83.33|83.31|83.32|83.26|572
1656576630000|2022-06-30 08:10:30|83.37|83.3|83.33|83.3|83.38|83.32|83.31|83.29|1529
1656576640000|2022-06-30 08:10:40|83.32|83.28|83.31|83.27|83.32|83.28|83.31|83.27|635
1656576650000|2022-06-30 08:10:50|83.3|83.25|83.3|83.25|83.31|83.25|83.3|83.22|1190
1656576660000|2022-06-30 08:11:00||83.27||83.27||83.27||83.27|0
1656576670000|2022-06-30 08:11:10|83.32|83.28|83.49|83.44|83.49|83.44|83.32|83.28|2388
1656576680000|2022-06-30 08:11:20|83.48|83.43|83.42|83.36|83.48|83.43|83.41|83.35|3627
1656576690000|2022-06-30 08:11:30|83.44|83.35|83.45|83.39|83.45|83.39|83.44|83.35|0
1656576700000|2022-06-30 08:11:40|83.44|83.38|83.45|83.39|83.45|83.39|83.41|83.35|0
1656576710000|2022-06-30 08:11:50|83.44|83.38|83.42|83.38|83.44|83.38|83.42|83.36|100
1656576720000|2022-06-30 08:12:00|83.41|83.37|83.41|83.35|83.42|83.37|83.41|83.34|0
1656576730000|2022-06-30 08:12:10|83.42|83.34|83.38|83.32|83.42|83.34|83.38|83.31|0
1656576740000|2022-06-30 08:12:20|83.37|83.33|83.37|83.33|83.37|83.33|83.37|83.31|3
1656576750000|2022-06-30 08:12:30|83.38|83.35|83.43|83.37|83.44|83.39|83.35|83.33|7858
1656576760000|2022-06-30 08:12:40||83.38||83.37||83.38||83.37|0
1656576770000|2022-06-30 08:12:50||83.38||83.38||83.38||83.38|0
1656576780000|2022-06-30 08:13:00|83.42|83.39|83.43|83.39|83.43|83.39|83.42|83.39|0
1656576790000|2022-06-30 08:13:10|83.46|83.4|83.5|83.43|83.51|83.43|83.43|83.39|804
1656576800000|2022-06-30 08:13:20|83.51||83.5||83.52||83.5||6
1656576810000|2022-06-30 08:13:30|83.51|83.45|83.53|83.45|83.53|83.45|83.51|83.45|1240
1656576820000|2022-06-30 08:13:40|83.52||83.52||83.52||83.52||0
1656576840000|2022-06-30 08:14:00|83.53||83.52||83.54||83.52||0
1656576860000|2022-06-30 08:14:20|83.53||83.52||83.53||83.52||0
1656576890000|2022-06-30 08:14:50|83.51|83.43|83.46|83.41|83.51|83.45|83.46|83.41|4461
1656576900000|2022-06-30 08:15:00|83.49|83.42|83.49|83.44|83.5|83.44|83.46|83.41|2545
1656576910000|2022-06-30 08:15:10|83.48|83.43|83.47|83.43|83.48|83.43|83.47|83.41|0
1656576920000|2022-06-30 08:15:20|83.46|83.41|83.41|83.37|83.46|83.41|83.41|83.35|200
1656576930000|2022-06-30 08:15:30|83.44|83.38|83.43|83.37|83.47|83.42|83.43|83.37|21054
1656576940000|2022-06-30 08:15:40|83.42|83.41|83.38|83.34|83.42|83.41|83.38|83.33|1728
1656576950000|2022-06-30 08:15:50|83.37||83.37||83.38||83.37||400
1656576960000|2022-06-30 08:16:00|83.38|83.35|83.41|83.37|83.41|83.38|83.38|83.35|3263
1656576970000|2022-06-30 08:16:10||83.36||83.36||83.36||83.36|0
1656576980000|2022-06-30 08:16:20|83.39|83.35|83.41|83.37|83.41|83.37|83.39|83.35|50
1656576990000|2022-06-30 08:16:30|83.39|83.34|83.34|83.28|83.41|83.34|83.34|83.28|7224
1656577000000|2022-06-30 08:16:40|83.33|83.27|83.3|83.24|83.34|83.27|83.29|83.23|0
1656577010000|2022-06-30 08:16:50|83.28|83.23|83.26|83.19|83.28|83.23|83.25|83.19|0
1656577020000|2022-06-30 08:17:00|83.24|83.18|83.21|83.15|83.25|83.18|83.2|83.15|3250
1656577030000|2022-06-30 08:17:10|83.2|83.16|83.19|83.15|83.22|83.16|83.18|83.14|0
1656577040000|2022-06-30 08:17:20|83.21|83.16|83.14|83.09|83.21|83.17|83.14|83.08|9155
1656577050000|2022-06-30 08:17:30|||||||||1475
1656577060000|2022-06-30 08:17:40|83.13|83.07|83.09|83.04|83.13|83.07|83.09|83.03|3309
1656577070000|2022-06-30 08:17:50|83.08|83.02|83.08|83.05|83.09|83.05|83.06|83.01|1365
1656577080000|2022-06-30 08:18:00|83.1|83.06|83.21|83.13|83.22|83.13|83.1|83.06|4224
1656577090000|2022-06-30 08:18:10|83.2||83.19||83.21||83.18||0
1656577100000|2022-06-30 08:18:20|83.2||83.19||83.2||83.17||10
1656577110000|2022-06-30 08:18:30|83.2||83.19||83.2||83.18||0
1656577120000|2022-06-30 08:18:40|83.18||83.2||83.21||83.17||0
1656577130000|2022-06-30 08:18:50|83.19||83.2||83.21||83.18||0
1656577140000|2022-06-30 08:19:00|83.21|83.16|83.22|83.16|83.23|83.16|83.19|83.13|5284
1656577150000|2022-06-30 08:19:10|83.21|83.14|83.2|83.13|83.22|83.14|83.19|83.13|22
1656577160000|2022-06-30 08:19:20|83.21|83.14|83.27|83.21|83.27|83.21|83.2|83.13|19350
1656577170000|2022-06-30 08:19:30|83.26|83.2|83.26|83.2|83.26|83.2|83.22|83.2|0
1656577180000|2022-06-30 08:19:40|83.24|83.19|83.24|83.19|83.24|83.19|83.21|83.17|11807
1656577190000|2022-06-30 08:19:50|83.22||83.23||83.24||83.22||0
1656577200000|2022-06-30 08:20:00|83.24|83.17|83.19|83.13|83.24|83.17|83.17|83.11|7298
1656577210000|2022-06-30 08:20:10|83.2|83.12|83.26|83.2|83.26|83.2|83.18|83.12|3014
1656577220000|2022-06-30 08:20:20|83.24|83.19|83.21|83.16|83.26|83.19|83.21|83.16|2359
1656577230000|2022-06-30 08:20:30|83.2||83.2||83.21||83.19||0
1656577240000|2022-06-30 08:20:40|83.21|83.17|83.21|83.16|83.23|83.19|83.21|83.16|0
1656577250000|2022-06-30 08:20:50|83.23|83.17|83.21|83.16|83.23|83.18|83.2|83.16|0
1656577260000|2022-06-30 08:21:00|83.23|83.17|83.24|83.19|83.26|83.19|83.23|83.17|3000
1656577270000|2022-06-30 08:21:10|83.26|83.2|83.28|83.23|83.31|83.25|83.26|83.2|5001
1656577280000|2022-06-30 08:21:20|83.3|83.24|83.25|83.2|83.3|83.25|83.25|83.18|451
1656577290000|2022-06-30 08:21:30|83.27|83.21|83.28|83.22|83.3|83.24|83.25|83.2|9172
1656577300000|2022-06-30 08:21:40|83.3|83.24|83.22|83.16|83.3|83.24|83.22|83.15|82
1656577310000|2022-06-30 08:21:50|83.2|83.15|83.22|83.17|83.24|83.17|83.18|83.11|72925
1656577320000|2022-06-30 08:22:00|83.24|83.16|83.22|83.15|83.24|83.16|83.2|83.13|3024
1656577330000|2022-06-30 08:22:10|83.2|83.14|83.27|83.22|83.29|83.24|83.2|83.14|88020
1656577340000|2022-06-30 08:22:20|83.3|83.23|83.26|83.22|83.31|83.24|83.25|83.22|4838
1656577350000|2022-06-30 08:22:30|83.27|83.23|83.35|83.29|83.37|83.3|83.27|83.22|2205
1656577360000|2022-06-30 08:22:40|83.37|83.3|83.37|83.33|83.38|83.33|83.37|83.3|675
1656577370000|2022-06-30 08:22:50|83.35|83.34|83.38|83.33|83.4|83.34|83.35|83.33|16
1656577380000|2022-06-30 08:23:00|83.37|83.31|83.4|83.35|83.41|83.36|83.33|83.29|481
1656577390000|2022-06-30 08:23:10|83.42|83.36|83.41|83.35|83.46|83.4|83.4|83.35|3428
1656577400000|2022-06-30 08:23:20|83.42|83.36|83.4|83.35|83.42|83.36|83.37|83.35|0
1656577410000|2022-06-30 08:23:30||83.36||83.35||83.36||83.35|0
1656577420000|2022-06-30 08:23:40||83.36||83.36||83.36||83.36|0
1656577430000|2022-06-30 08:23:50|83.39|83.35|83.39|83.35|83.39|83.35|83.39|83.35|0
1656577440000|2022-06-30 08:24:00|83.38|83.33|83.35|83.3|83.39|83.33|83.33|83.29|16008
1656577450000|2022-06-30 08:24:10|83.34|83.29|83.34|83.3|83.37|83.31|83.31|83.29|65
1656577460000|2022-06-30 08:24:20|83.33|83.27|83.33|83.27|83.33|83.27|83.32|83.27|336
1656577470000|2022-06-30 08:24:30|83.32||83.32||83.33||83.31||100
1656577480000|2022-06-30 08:24:40|83.33|83.28|83.35|83.31|83.37|83.32|83.33|83.28|4260
1656577490000|2022-06-30 08:24:50|83.34|83.28|83.35|83.29|83.35|83.3|83.32|83.27|45
1656577500000|2022-06-30 08:25:00|83.34|83.28|83.37|83.31|83.37|83.32|83.33|83.27|603
1656577510000|2022-06-30 08:25:10|83.39|83.32|83.42|83.36|83.44|83.37|83.39|83.31|5
1656577520000|2022-06-30 08:25:20|||||||||20
1656577530000|2022-06-30 08:25:30|83.39|83.35|83.37|83.31|83.39|83.37|83.35|83.29|3794
1656577550000|2022-06-30 08:25:50|83.38|83.33|83.4|83.33|83.41|83.36|83.38|83.32|13116
1656577560000|2022-06-30 08:26:00|83.39|83.34|83.31|83.24|83.39|83.34|83.29|83.24|150
1656577570000|2022-06-30 08:26:10|83.32|83.26|83.27|83.22|83.33|83.28|83.27|83.22|38
1656577580000|2022-06-30 08:26:20|83.28|83.23|83.28|83.22|83.3|83.25|83.27|83.22|59
1656577590000|2022-06-30 08:26:30|83.27|83.23|83.26|83.22|83.28|83.24|83.24|83.22|0
1656577600000|2022-06-30 08:26:40|83.25|83.18|83.23|83.18|83.26|83.21|83.22|83.16|50
1656577610000|2022-06-30 08:26:50|83.25|83.19|83.26|83.22|83.26|83.22|83.24|83.19|680
1656577620000|2022-06-30 08:27:00||83.21||83.23||83.23||83.2|0
1656577630000|2022-06-30 08:27:10|83.3|83.24|83.29|83.22|83.3|83.24|83.28|83.22|1
1656577640000|2022-06-30 08:27:20|83.28|83.23|83.28|83.24|83.28|83.24|83.28|83.23|500
1656577650000|2022-06-30 08:27:30|83.3|83.25|83.27|83.24|83.33|83.27|83.27|83.22|335
1656577660000|2022-06-30 08:27:40|83.26|83.22|83.26|83.2|83.27|83.22|83.25|83.2|3207
1656577670000|2022-06-30 08:27:50|83.27|83.21|83.25|83.19|83.28|83.24|83.25|83.19|4299
1656577680000|2022-06-30 08:28:00|83.26|83.18|83.26|83.2|83.26|83.2|83.26|83.18|16
1656577690000|2022-06-30 08:28:10|83.29|83.21|83.31|83.25|83.31|83.25|83.29|83.21|1184
1656577700000|2022-06-30 08:28:20|83.28|83.24|83.25|83.21|83.28|83.24|83.25|83.19|297
1656577710000|2022-06-30 08:28:30|83.24|83.2|83.23|83.18|83.25|83.21|83.23|83.17|0
1656577720000|2022-06-30 08:28:40|83.22|83.17|83.21|83.16|83.22|83.17|83.2|83.16|0
1656577730000|2022-06-30 08:28:50|83.2|83.15|83.19|83.11|83.2|83.15|83.16|83.1|2569
1656577750000|2022-06-30 08:29:10|83.18|83.1|83.11|83.07|83.18|83.12|83.1|83.05|0
1656577760000|2022-06-30 08:29:20|83.13|83.06|83.1|83.03|83.13|83.07|83.1|83.03|1182
1656577770000|2022-06-30 08:29:30|83.09|83.02|83.07|83.01|83.09|83.02|83.07|83|35
1656577780000|2022-06-30 08:29:40|83.09|83|83.1|83.05|83.1|83.06|83.09|82.99|3000
1656577790000|2022-06-30 08:29:50|83.09|83.04|83.08|83.01|83.1|83.04|83.05|82.99|1
1656577800000|2022-06-30 08:30:00|83.06|83|83.02|82.96|83.06|83|83.02|82.96|0
1656577810000|2022-06-30 08:30:10|83.04|82.97|83.01|82.94|83.04|82.98|82.99|82.93|1807
1656577820000|2022-06-30 08:30:20|83|82.95|83.06|82.99|83.06|83|82.99|82.94|17969
1656577830000|2022-06-30 08:30:30|83.08|83|83.09|83.03|83.1|83.04|83.07|83|0
1656577840000|2022-06-30 08:30:40|83.1|83.04|83.1|83.04|83.1|83.06|83.07|83.03|0
1656577850000|2022-06-30 08:30:50|83.09|83.03|83.1|83.06|83.1|83.07|83.09|83.03|0
1656577860000|2022-06-30 08:31:00|83.09|83.05|83.1|83.04|83.1|83.06|83.09|83.04|0
1656577870000|2022-06-30 08:31:10|83.09|83.05|83.17|83.1|83.18|83.12|83.09|83.04|824
1656577880000|2022-06-30 08:31:20|83.16|83.12|83.17|83.12|83.17|83.12|83.15|83.1|0
1656577890000|2022-06-30 08:31:30|83.18|83.1|83.17|83.11|83.18|83.11|83.16|83.1|0
1656577900000|2022-06-30 08:31:40|83.19|83.13|83.23|83.18|83.25|83.18|83.19|83.13|0
1656577910000|2022-06-30 08:31:50|83.22|83.19|83.24|83.19|83.24|83.2|83.21|83.18|793
1656577920000|2022-06-30 08:32:00|83.23|83.18|83.25|83.2|83.26|83.21|83.21|83.18|0
1656577930000|2022-06-30 08:32:10|83.26|83.21|83.22|83.18|83.26|83.21|83.22|83.18|196
1656577940000|2022-06-30 08:32:20|83.23|83.19|83.25|83.19|83.26|83.19|83.23|83.19|224
1656577950000|2022-06-30 08:32:30|83.24|83.18|83.25|83.19|83.25|83.19|83.21|83.18|0
1656577960000|2022-06-30 08:32:40|83.24|83.18|83.21|83.18|83.25|83.19|83.21|83.18|1184
1656577970000|2022-06-30 08:32:50|83.22|83.19|83.24|83.19|83.24|83.21|83.22|83.18|1589
1656577980000|2022-06-30 08:33:00|83.23|83.18|83.21|83.18|83.25|83.19|83.21|83.18|0
1656577990000|2022-06-30 08:33:10|83.2|83.17|83.16|83.1|83.23|83.17|83.15|83.1|3063
1656578000000|2022-06-30 08:33:20|83.15|83.09|83.16|83.09|83.16|83.09|83.15|83.09|0
1656578010000|2022-06-30 08:33:30|83.15|83.08|83.1|83.01|83.15|83.08|83.09|83.01|0
1656578020000|2022-06-30 08:33:40|83.08|83.03|83.08|83.02|83.11|83.04|83.08|83.02|0
1656578030000|2022-06-30 08:33:50|83.07|83.01|83.04|82.97|83.08|83.02|83.02|82.96|1156
1656578040000|2022-06-30 08:34:00|83.03|82.96|83|82.94|83.03|82.97|83|82.94|0
1656578050000|2022-06-30 08:34:10|82.99|82.92|82.99|82.92|83|82.92|82.96|82.92|2865
1656578060000|2022-06-30 08:34:20|83|82.93|83.06|82.99|83.07|83|83|82.93|8509
1656578070000|2022-06-30 08:34:30|83.07|83|83.08|83.01|83.08|83.03|83.04|82.99|0
1656578080000|2022-06-30 08:34:40|83.07|83.02|83.08|83.03|83.08|83.04|83.07|83.01|5519
1656578090000|2022-06-30 08:34:50|83.07|83.02|83.08|83.03|83.08|83.04|83.07|83.02|3140
1656578100000|2022-06-30 08:35:00|83.06|83.02|83.07|83.03|83.08|83.03|83.06|83.02|1004
1656578110000|2022-06-30 08:35:10|83.06|83.02|83.08|83.02|83.08|83.03|83.04|82.99|300
1656578120000|2022-06-30 08:35:20|83.07|83.01|83.1|83.06|83.1|83.07|83.06|83.01|1277
1656578130000|2022-06-30 08:35:30|83.11|83.05|83.16|83.11|83.18|83.12|83.11|83.04|8942
1656578140000|2022-06-30 08:35:40|83.18|83.12|83.15|83.11|83.18|83.12|83.14|83.11|6147
1656578150000|2022-06-30 08:35:50||83.12||83.11||83.12||83.11|0
1656578160000|2022-06-30 08:36:00|||||||||500
1656578170000|2022-06-30 08:36:10|83.14|83.09|83.11|83.06|83.14|83.09|83.11|83.05|306
1656578180000|2022-06-30 08:36:20|83.1|83.07|83.07|83.04|83.1|83.07|83.07|83.02|3546
1656578190000|2022-06-30 08:36:30||83.05||83.05||83.05||83.01|0
1656578200000|2022-06-30 08:36:40|83.09|83.04|83.07|83.02|83.09|83.06|83.07|83.02|2055
1656578210000|2022-06-30 08:36:50||83.03||83.03||83.03||83.03|589
1656578220000|2022-06-30 08:37:00|83.06|83.01|83.05|83.01|83.07|83.03|83.04|83.01|5632
1656578230000|2022-06-30 08:37:10|83.04|83|82.99|82.96|83.04|83|82.99|82.94|9277
1656578240000|2022-06-30 08:37:20|83|82.97|83.05|83.02|83.07|83.04|83|82.94|19887
1656578250000|2022-06-30 08:37:30|83.09|83.03|83.16|83.08|83.16|83.08|83.08|83.03|2742
1656578260000|2022-06-30 08:37:40|83.17|83.1|83.17|83.1|83.18|83.12|83.17|83.1|0
1656578270000|2022-06-30 08:37:50|83.18|83.12|83.18|83.11|83.2|83.12|83.16|83.1|0
1656578280000|2022-06-30 08:38:00|83.17|83.1|83.32|83.3|83.4|83.37|83.15|83.09|87583
1656578290000|2022-06-30 08:38:10|83.37|83.31|83.33|83.25|83.43|83.34|83.28|83.25|22273
1656578300000|2022-06-30 08:38:20|83.3|83.26|83.37|83.33|83.4|83.34|83.27|83.25|1746
1656578310000|2022-06-30 08:38:30|83.35|83.3|83.41|83.36|83.43|83.37|83.32|83.28|5221
1656578320000|2022-06-30 08:38:40|83.43|83.38|83.54|83.47|83.54|83.49|83.43|83.38|3219
1656578330000|2022-06-30 08:38:50|83.56|83.49|83.58|83.5|83.61|83.53|83.54|83.47|4646
1656578340000|2022-06-30 08:39:00|83.57|83.51|83.59|83.55|83.64|83.57|83.54|83.5|1038
1656578350000|2022-06-30 08:39:10|83.61|83.54|83.61|83.53|83.61|83.54|83.54|83.49|20280
1656578360000|2022-06-30 08:39:20|83.64|83.57|83.6|83.56|83.64|83.57|83.6|83.53|0
1656578370000|2022-06-30 08:39:30|83.64|83.55|83.59|83.53|83.66|83.61|83.56|83.5|2133
1656578380000|2022-06-30 08:39:40|83.6|83.54|83.55|83.49|83.6|83.55|83.55|83.49|2106
1656578390000|2022-06-30 08:39:50|83.56|83.5|83.54|83.49|83.57|83.51|83.52|83.49|91
1656578400000|2022-06-30 08:40:00|83.53|83.5|83.51|83.43|83.55|83.51|83.48|83.42|8988
1656578410000|2022-06-30 08:40:10|83.5|83.41|83.46|83.39|83.5|83.41|83.46|83.38|500
1656578420000|2022-06-30 08:40:20|83.44|83.4|83.43|83.38|83.46|83.4|83.41|83.34|3155
1656578430000|2022-06-30 08:40:30|83.42|83.37|83.48|83.45|83.48|83.45|83.42|83.35|13171
1656578440000|2022-06-30 08:40:40|83.5|83.46|83.5|83.44|83.5|83.46|83.5|83.44|792
1656578450000|2022-06-30 08:40:50|83.49|83.4|83.49|83.42|83.49|83.42|83.44|83.4|242
1656578460000|2022-06-30 08:41:00|83.5|83.43|83.5|83.45|83.5|83.46|83.5|83.42|0
1656578470000|2022-06-30 08:41:10|83.49|83.44|83.5|83.46|83.5|83.46|83.48|83.41|0
1656578480000|2022-06-30 08:41:20|83.52|83.45|83.55|83.48|83.55|83.48|83.52|83.44|734
1656578490000|2022-06-30 08:41:30|83.56|83.5|83.57|83.5|83.57|83.5|83.51|83.44|0
1656578500000|2022-06-30 08:41:40|83.56||83.57||83.57||83.56||0
1656578510000|2022-06-30 08:41:50|83.55|83.53|83.61|83.56|83.64|83.57|83.55|83.53|7908
1656578520000|2022-06-30 08:42:00|83.62|83.57|83.62|83.56|83.64|83.57|83.62|83.56|77
1656578530000|2022-06-30 08:42:10|83.63|83.57|83.69|83.62|83.7|83.62|83.61|83.56|1468
1656578540000|2022-06-30 08:42:20|83.7|83.63|83.72|83.67|83.72|83.67|83.7|83.63|0
1656578550000|2022-06-30 08:42:30|83.71|83.68|83.72|83.67|83.72|83.68|83.71|83.67|0
1656578560000|2022-06-30 08:42:40|83.71||83.72||83.72||83.71||0
1656578570000|2022-06-30 08:42:50|83.71|83.68|83.73|83.67|83.78|83.72|83.71|83.67|6971
1656578580000|2022-06-30 08:43:00|83.72|83.65|83.72|83.65|83.74|83.66|83.68|83.65|449
1656578590000|2022-06-30 08:43:10|83.73|83.66|83.77|83.69|83.79|83.71|83.72|83.65|0
1656578600000|2022-06-30 08:43:20|83.78|83.7|83.78|83.71|83.8|83.72|83.76|83.69|0
1656578610000|2022-06-30 08:43:30|83.79|83.73|83.77|83.7|83.81|83.73|83.75|83.7|7
1656578620000|2022-06-30 08:43:40|83.76||83.78||83.78||83.76||825
1656578630000|2022-06-30 08:43:50|83.79|83.72|83.78|83.71|83.79|83.72|83.77|83.71|210
1656578640000|2022-06-30 08:44:00|83.77|83.7|83.68|83.63|83.77|83.7|83.68|83.63|695
1656578650000|2022-06-30 08:44:10|83.67|83.58|83.64|83.58|83.67|83.6|83.63|83.57|4042
1656578660000|2022-06-30 08:44:20|83.63|83.59|83.57|83.52|83.63|83.6|83.57|83.5|603
1656578670000|2022-06-30 08:44:30|83.59|83.51|83.64|83.58|83.64|83.59|83.58|83.51|4097
1656578680000|2022-06-30 08:44:40|83.63|83.57|83.63|83.55|83.64|83.58|83.58|83.51|343
1656578690000|2022-06-30 08:44:50|83.62|83.56|83.63|83.55|83.64|83.57|83.6|83.53|0
1656578700000|2022-06-30 08:45:00|83.62|83.54|83.6|83.53|83.63|83.55|83.59|83.53|0
1656578710000|2022-06-30 08:45:10|83.59|83.54|83.56|83.53|83.61|83.54|83.55|83.53|0
1656578720000|2022-06-30 08:45:20|83.55|83.48|83.54|83.47|83.56|83.48|83.51|83.44|178
1656578730000|2022-06-30 08:45:30|83.53|83.46|83.54|83.45|83.54|83.47|83.51|83.44|0
1656578740000|2022-06-30 08:45:40|83.56|83.47|83.56|83.5|83.58|83.52|83.52|83.45|0
1656578750000|2022-06-30 08:45:50|83.55|83.49|83.61|83.53|83.64|83.56|83.55|83.48|0
1656578760000|2022-06-30 08:46:00|83.6|83.56|83.6|83.54|83.61|83.56|83.59|83.52|3000
1656578780000|2022-06-30 08:46:20||83.55||83.54||83.55||83.54|0
1656578790000|2022-06-30 08:46:30|83.59|83.55|83.56|83.51|83.6|83.55|83.56|83.51|5863
1656578800000|2022-06-30 08:46:40|83.55|83.49|83.5|83.47|83.55|83.49|83.5|83.44|4023
1656578810000|2022-06-30 08:46:50|83.49|83.46|83.49|83.44|83.5|83.46|83.47|83.43|374
1656578840000|2022-06-30 08:47:20||83.43||83.44||83.44||83.43|11
1656578850000|2022-06-30 08:47:30|83.53|83.45|83.58|83.51|83.59|83.53|83.52|83.45|74655
1656578860000|2022-06-30 08:47:40||83.52||83.51||83.52||83.51|20
1656578870000|2022-06-30 08:47:50|83.59|83.52|83.57|83.53|83.6|83.54|83.56|83.51|0
1656578880000|2022-06-30 08:48:00|83.59|83.52|83.51|83.48|83.59|83.52|83.51|83.48|1022
1656578890000|2022-06-30 08:48:10|83.5|83.45|83.49|83.42|83.5|83.45|83.46|83.4|480
1656578900000|2022-06-30 08:48:20|83.5|83.43|83.5|83.45|83.5|83.45|83.5|83.42|0
1656578910000|2022-06-30 08:48:30|83.49|83.44|83.43|83.4|83.49|83.45|83.43|83.39|7961
1656578920000|2022-06-30 08:48:40|83.45|83.41|83.45|83.41|83.47|83.42|83.45|83.4|3003
1656578930000|2022-06-30 08:48:50|||||||||22825
1656578940000|2022-06-30 08:49:00|83.44|83.42|83.53|83.48|83.53|83.49|83.42|83.42|1388
1656578950000|2022-06-30 08:49:10|83.51|83.47|83.53|83.48|83.53|83.48|83.5|83.45|5227
1656578960000|2022-06-30 08:49:20|83.55|83.47|83.55|83.49|83.57|83.51|83.53|83.46|0
1656578970000|2022-06-30 08:49:30|83.56|83.5|83.56|83.49|83.57|83.52|83.55|83.49|0
1656578980000|2022-06-30 08:49:40|83.57|83.5|83.55|83.49|83.58|83.51|83.55|83.49|0
1656578990000|2022-06-30 08:49:50|83.54|83.48|83.55|83.49|83.55|83.49|83.53|83.47|5
1656579000000|2022-06-30 08:50:00|83.53|83.48|83.53|83.46|83.53|83.48|83.52|83.46|0
1656579010000|2022-06-30 08:50:10|83.55|83.47|83.55|83.49|83.63|83.54|83.54|83.47|2948
1656579020000|2022-06-30 08:50:20|83.56|83.5|83.5|83.48|83.56|83.51|83.48|83.42|9387
1656579030000|2022-06-30 08:50:30|83.53|83.49|83.55|83.49|83.58|83.53|83.53|83.48|2552
1656579040000|2022-06-30 08:50:40|83.54|83.5|83.55|83.49|83.55|83.5|83.54|83.48|3
1656579050000|2022-06-30 08:50:50|83.54|83.5|83.54|83.49|83.54|83.5|83.54|83.48|12073
1656579060000|2022-06-30 08:51:00|83.53|83.48|83.53|83.48|83.54|83.49|83.53|83.47|0
1656579070000|2022-06-30 08:51:10|83.54||83.54||83.54||83.52||0
1656579080000|2022-06-30 08:51:20|83.56|83.49|83.6|83.54|83.61|83.55|83.56|83.49|1558
1656579090000|2022-06-30 08:51:30|83.58||83.58||83.58||83.58||0
1656579110000|2022-06-30 08:51:50|83.62|83.55|83.57|83.54|83.63|83.58|83.57|83.54|8730
1656579120000|2022-06-30 08:52:00|83.58||83.58||83.58||83.58||0
1656579130000|2022-06-30 08:52:10|83.59||83.59||83.59||83.58||0
1656579140000|2022-06-30 08:52:20|83.6|83.55|83.6|83.55|83.6|83.57|83.6|83.55|0
1656579150000|2022-06-30 08:52:30|83.59|83.56|83.59|83.54|83.6|83.56|83.58|83.54|0
1656579160000|2022-06-30 08:52:40|83.6|83.52|83.52|83.48|83.6|83.52|83.51|83.46|1533
1656579170000|2022-06-30 08:52:50|83.54|83.47|83.49|83.43|83.54|83.48|83.49|83.41|125
1656579180000|2022-06-30 08:53:00|83.51|83.44|83.51|83.46|83.51|83.47|83.49|83.43|0
1656579190000|2022-06-30 08:53:10|83.48|83.45|83.51|83.46|83.51|83.46|83.47|83.42|354
1656579200000|2022-06-30 08:53:20|83.53|83.47|83.49|83.45|83.54|83.49|83.49|83.45|0
1656579210000|2022-06-30 08:53:30|83.48|83.44|83.46|83.43|83.48|83.44|83.45|83.42|23
1656579220000|2022-06-30 08:53:40|83.48||83.48||83.48||83.48||11
1656579230000|2022-06-30 08:53:50|83.49|83.44|83.48|83.44|83.49|83.44|83.48|83.44|0
1656579240000|2022-06-30 08:54:00||83.43||83.43||83.43||83.43|0
1656579250000|2022-06-30 08:54:10|83.49||83.49||83.49||83.49||0
1656579260000|2022-06-30 08:54:20|83.51|83.44|83.53|83.48|83.54|83.49|83.51|83.44|3485
1656579270000|2022-06-30 08:54:30|83.52|83.49|83.51|83.48|83.52|83.49|83.51|83.48|78
1656579280000|2022-06-30 08:54:40|83.5|83.45|83.48|83.44|83.5|83.45|83.47|83.41|259
1656579290000|2022-06-30 08:54:50||83.43||83.42||83.43||83.42|0
1656579300000|2022-06-30 08:55:00|83.5|83.43|83.5|83.44|83.5|83.47|83.5|83.43|935
1656579310000|2022-06-30 08:55:10||83.43||83.44||83.44||83.43|0
1656579320000|2022-06-30 08:55:20|83.49|83.43|83.5|83.45|83.5|83.46|83.49|83.42|0
1656579330000|2022-06-30 08:55:30||83.46||83.46||83.46||83.46|0
1656579340000|2022-06-30 08:55:40|83.52|83.47|83.51|83.47|83.52|83.48|83.51|83.47|3250
1656579350000|2022-06-30 08:55:50|83.52|83.49|83.59|83.53|83.59|83.53|83.52|83.49|2780
1656579360000|2022-06-30 08:56:00|83.57||83.57||83.57||83.57||2393
1656579370000|2022-06-30 08:56:10|83.6|83.54|83.62|83.57|83.63|83.57|83.6|83.54|15
1656579380000|2022-06-30 08:56:20|83.63|83.58|83.64|83.58|83.64|83.6|83.62|83.57|3000
1656579390000|2022-06-30 08:56:30|83.63|83.59|83.67|83.63|83.7|83.64|83.58|83.54|30988
1656579400000|2022-06-30 08:56:40|83.68|83.64|83.67|83.63|83.68|83.64|83.67|83.63|2352
1656579410000|2022-06-30 08:56:50|83.68|83.64|83.68|83.65|83.68|83.65|83.68|83.64|3
1656579420000|2022-06-30 08:57:00||83.64||83.65||83.65||83.64|0
1656579430000|2022-06-30 08:57:10|83.67|83.64|83.68|83.64|83.68|83.65|83.67|83.64|1190
1656579440000|2022-06-30 08:57:20|83.7|83.65|83.76|83.72|83.79|83.73|83.7|83.65|2852
1656579460000|2022-06-30 08:57:40|83.78|83.73|83.78|83.72|83.78|83.73|83.78|83.72|0
1656579470000|2022-06-30 08:57:50|83.79|83.73|83.86|83.79|83.87|83.81|83.79|83.73|0
1656579480000|2022-06-30 08:58:00|83.85|83.8|83.83|83.8|83.85|83.8|83.83|83.78|992
1656579490000|2022-06-30 08:58:10|83.82|83.78|83.81|83.78|83.82|83.8|83.81|83.78|16033
1656579520000|2022-06-30 08:58:40|83.8|83.77|83.8|83.78|83.8|83.78|83.77|83.73|20676
1656579530000|2022-06-30 08:58:50|83.79||83.8||83.8||83.79||12
1656579550000|2022-06-30 08:59:10|83.83|83.79|83.87|83.84|83.87|83.84|83.83|83.79|7342
1656579560000|2022-06-30 08:59:20||83.85||83.82||83.85||83.81|5902
1656579570000|2022-06-30 08:59:30||83.83||83.83||83.83||83.83|0
1656579600000|2022-06-30 09:00:00|83.86|83.81|83.86|83.82|83.88|83.82|83.86|83.81|3559
1656579610000|2022-06-30 09:00:10|83.89|83.84|83.89|83.84|83.89|83.84|83.89|83.84|2708
1656579620000|2022-06-30 09:00:20|83.91|83.86|83.97|83.9|83.98|83.91|83.91|83.86|27254
1656579630000|2022-06-30 09:00:30||83.91||83.91||83.91||83.91|9
1656579640000|2022-06-30 09:00:40|83.93|83.9|83.97|83.92|83.97|83.94|83.93|83.9|9730
1656579650000|2022-06-30 09:00:50|83.95|83.97|83.97|83.92|84|83.97|83.95|83.92|18219
1656579660000|2022-06-30 09:01:00|||||||||10
1656579670000|2022-06-30 09:01:10|||||||||4
1656579680000|2022-06-30 09:01:20|83.95|83.9|83.97|83.91|83.97|83.91|83.95|83.9|6709
1656579710000|2022-06-30 09:01:50|83.96||83.97||83.97||83.96||31
1656579720000|2022-06-30 09:02:00|83.96|83.9|83.92|83.87|83.96|83.92|83.9|83.86|10027
1656579730000|2022-06-30 09:02:10|83.9|83.88|83.89|83.86|83.92|83.88|83.89|83.86|262
1656579740000|2022-06-30 09:02:20|83.87|83.85|83.83|83.79|83.87|83.85|83.76|83.71|11278
1656579750000|2022-06-30 09:02:30|83.82|83.8|83.84|83.79|83.89|83.84|83.82|83.79|6971
1656579760000|2022-06-30 09:02:40|83.82|83.75|83.77|83.7|83.84|83.75|83.77|83.69|945
1656579770000|2022-06-30 09:02:50|83.76|83.69|83.75|83.69|83.76|83.71|83.71|83.65|0
1656579780000|2022-06-30 09:03:00|83.74|83.68|83.74|83.68|83.75|83.68|83.72|83.68|143
1656579790000|2022-06-30 09:03:10|83.73|83.64|83.68|83.62|83.75|83.64|83.68|83.61|180
1656579800000|2022-06-30 09:03:20|83.67|83.61|83.65|83.6|83.67|83.62|83.64|83.6|0
1656579810000|2022-06-30 09:03:30|83.64|83.56|83.56|83.53|83.64|83.56|83.56|83.5|2750
1656579820000|2022-06-30 09:03:40|83.55|83.52|83.55|83.51|83.56|83.53|83.51|83.44|3609
1656579830000|2022-06-30 09:03:50|83.54|83.5|83.54|83.49|83.54|83.5|83.54|83.49|0
1656579840000|2022-06-30 09:04:00|83.53|83.47|83.52|83.45|83.54|83.47|83.5|83.45|622
1656579850000|2022-06-30 09:04:10|83.51|83.46|83.54|83.48|83.56|83.51|83.51|83.46|2142
1656579860000|2022-06-30 09:04:20|83.53|83.47|83.52|83.46|83.54|83.48|83.51|83.45|0
1656579870000|2022-06-30 09:04:30|83.54|83.47|83.56|83.49|83.56|83.49|83.54|83.47|29288
1656579880000|2022-06-30 09:04:40|83.59|83.5|83.56|83.51|83.6|83.54|83.56|83.5|4779
1656579890000|2022-06-30 09:04:50||83.52||83.51||83.52||83.51|501
1656579900000|2022-06-30 09:05:00|83.59|83.53|83.6|83.53|83.62|83.55|83.58|83.52|1590
1656579910000|2022-06-30 09:05:10|83.59|83.52|83.6|83.54|83.6|83.55|83.58|83.51|595
1656579920000|2022-06-30 09:05:20|83.62|83.55|83.62|83.55|83.62|83.57|83.62|83.55|0
1656579930000|2022-06-30 09:05:30|83.61|83.56|83.62|83.55|83.62|83.57|83.61|83.54|0
1656579940000|2022-06-30 09:05:40|83.61|83.56|83.71|83.65|83.72|83.65|83.61|83.56|0
1656579950000|2022-06-30 09:05:50|83.7|83.64|83.71|83.66|83.75|83.69|83.69|83.63|1971
1656579960000|2022-06-30 09:06:00|83.7|83.67|83.69|83.63|83.71|83.68|83.67|83.63|4449
1656579970000|2022-06-30 09:06:10|83.67|83.64|83.68|83.6|83.74|83.71|83.65|83.59|6915
1656579980000|2022-06-30 09:06:20|83.67|83.61|83.64|83.58|83.67|83.61|83.64|83.58|3002
1656579990000|2022-06-30 09:06:30|83.62|83.59|83.64|83.58|83.64|83.59|83.62|83.58|467
1656580000000|2022-06-30 09:06:40|83.63|83.59|83.64|83.58|83.67|83.61|83.55|83.48|16857
1656580010000|2022-06-30 09:06:50|83.65|83.59|83.66|83.62|83.67|83.63|83.65|83.59|1204
1656580020000|2022-06-30 09:07:00||83.61||83.61||83.61||83.59|0
1656580030000|2022-06-30 09:07:10|83.67|83.62|83.68|83.63|83.78|83.7|83.67|83.62|3717
1656580040000|2022-06-30 09:07:20|83.66|83.6|83.62|83.56|83.66|83.6|83.62|83.55|264
1656580050000|2022-06-30 09:07:30|83.61|83.54|83.57|83.52|83.61|83.54|83.56|83.49|1006
1656580060000|2022-06-30 09:07:40|83.56|83.51|83.46|83.4|83.57|83.51|83.46|83.4|8278
1656580070000|2022-06-30 09:07:50||83.41||83.41||83.42||83.4|0
1656580080000|2022-06-30 09:08:00||83.4||83.41||83.41||83.4|197
1656580090000|2022-06-30 09:08:10|83.45|83.4|83.43|83.39|83.45|83.41|83.42|83.37|90
1656580100000|2022-06-30 09:08:20|83.47|83.4|83.46|83.39|83.47|83.41|83.43|83.39|5028
1656580110000|2022-06-30 09:08:30|83.45|83.4|83.45|83.4|83.48|83.42|83.45|83.39|5986
1656580120000|2022-06-30 09:08:40|83.44|83.39|83.44|83.39|83.45|83.4|83.44|83.38|4289
1656580130000|2022-06-30 09:08:50|83.45|83.4|83.45|83.41|83.49|83.43|83.44|83.4|7855
1656580140000|2022-06-30 09:09:00|83.46|83.4|83.43|83.37|83.47|83.4|83.43|83.36|7843
1656580150000|2022-06-30 09:09:10|83.42|83.38|83.4|83.35|83.43|83.38|83.4|83.34|7
1656580160000|2022-06-30 09:09:20|83.39|83.34|83.32|83.28|83.39|83.35|83.31|83.25|28442
1656580170000|2022-06-30 09:09:30|83.35|83.29|83.34|83.28|83.35|83.3|83.34|83.28|3107
1656580180000|2022-06-30 09:09:40|83.32|83.29|83.32|83.28|83.32|83.29|83.32|83.28|821
1656580190000|2022-06-30 09:09:50|83.3|83.25|83.25|83.19|83.3|83.25|83.25|83.19|8077
1656580200000|2022-06-30 09:10:00|83.24|83.18|83.28|83.22|83.28|83.23|83.23|83.18|3056
1656580210000|2022-06-30 09:10:10|83.26|83.21|83.27|83.23|83.28|83.23|83.26|83.2|16121
1656580220000|2022-06-30 09:10:20|83.26|83.24|83.26|83.2|83.26|83.24|83.26|83.19|0
1656580230000|2022-06-30 09:10:30||83.21||83.21||83.21||83.2|0
1656580240000|2022-06-30 09:10:40|83.25|83.23|83.3|83.25|83.32|83.25|83.23|83.21|9495
1656580250000|2022-06-30 09:10:50|83.32|83.26|83.34|83.29|83.36|83.31|83.31|83.25|34555
1656580260000|2022-06-30 09:11:00|83.35|83.28|83.32|83.25|83.35|83.3|83.29|83.25|677
1656580270000|2022-06-30 09:11:10|83.34|83.26|83.32|83.26|83.34|83.28|83.32|83.25|5957
1656580280000|2022-06-30 09:11:20||83.25||83.27||83.28||83.25|0
1656580290000|2022-06-30 09:11:30|83.31|83.25|83.3|83.25|83.31|83.25|83.29|83.25|2069
1656580300000|2022-06-30 09:11:40|83.28||83.28||83.28||83.28||1000
1656580310000|2022-06-30 09:11:50|83.3||83.3||83.31||83.3||1000
1656580320000|2022-06-30 09:12:00|83.32||83.32||83.32||83.32||0
1656580330000|2022-06-30 09:12:10|83.31||83.29||83.31||83.29||7
1656580340000|2022-06-30 09:12:20|83.28|83.23|83.29|83.23|83.29|83.24|83.28|83.21|2184
1656580350000|2022-06-30 09:12:30|83.28|83.22|83.26|83.2|83.28|83.22|83.24|83.18|282
1656580370000|2022-06-30 09:12:50|83.28|83.19|83.21|83.15|83.28|83.23|83.18|83.14|16155
1656580380000|2022-06-30 09:13:00|83.23|83.16|83.25|83.19|83.28|83.21|83.23|83.16|0
1656580390000|2022-06-30 09:13:10|83.24|83.18|83.14|83.11|83.24|83.2|83.14|83.11|7737
1656580400000|2022-06-30 09:13:20|83.16|83.12|83.16|83.12|83.18|83.14|83.13|83.1|1274
1656580410000|2022-06-30 09:13:30|83.18|83.11|83.14|83.1|83.18|83.14|83.14|83.1|7904
1656580420000|2022-06-30 09:13:40|83.15|83.11|83.16|83.11|83.17|83.11|83.15|83.1|6000
1656580430000|2022-06-30 09:13:50|83.18|83.12|83.16|83.11|83.18|83.13|83.16|83.1|21063
1656580440000|2022-06-30 09:14:00|83.18|83.1|83.18|83.11|83.18|83.13|83.18|83.1|711
1656580450000|2022-06-30 09:14:10||83.12||83.12||83.13||83.11|0
1656580460000|2022-06-30 09:14:20|83.17|83.13|83.1|83.04|83.17|83.13|83.1|83.03|25217
1656580470000|2022-06-30 09:14:30|83.07|83.03|83.05|83.03|83.1|83.04|83.05|83.03|7239
1656580480000|2022-06-30 09:14:40|83.02|83|83.04|82.99|83.07|83.02|83.02|82.96|4595
1656580490000|2022-06-30 09:14:50|83.06|82.98|83.03|82.98|83.07|83.01|83.03|82.98|670
1656580500000|2022-06-30 09:15:00|83.05|82.99|83.05|83|83.07|83.01|83.05|82.98|10603
1656580510000|2022-06-30 09:15:10|83.04|83.01|83.05|83|83.05|83.01|83.03|82.98|0
1656580520000|2022-06-30 09:15:20|83.08|83.01|83.08|83.06|83.13|83.07|83.07|83.01|1397
1656580530000|2022-06-30 09:15:30|83.06|83.02|83.06|83.01|83.08|83.02|83.06|83.01|1003
1656580540000|2022-06-30 09:15:40||83.02||83.02||83.02||83.01|11000
1656580550000|2022-06-30 09:15:50|83.04|83.01|83.02|82.96|83.04|83.01|83.02|82.96|217
1656580560000|2022-06-30 09:16:00|83|82.97|83.06|83.02|83.06|83.03|83|82.97|0
1656580570000|2022-06-30 09:16:10|83.08|83.03|83.1|83.04|83.1|83.05|83.08|83.02|260
1656580580000|2022-06-30 09:16:20|83.11|83.03|83.13|83.06|83.13|83.07|83.1|83.03|0
1656580590000|2022-06-30 09:16:30|83.12|83.05|83.12|83.06|83.12|83.06|83.12|83.05|0
1656580600000|2022-06-30 09:16:40|83.11|83.05|83.12|83.06|83.12|83.06|83.11|83.04|0
1656580610000|2022-06-30 09:16:50|83.11|83.05|83.1|83.04|83.12|83.05|83.1|83.04|0
1656580620000|2022-06-30 09:17:00|83.09|83.03|83.04|82.98|83.09|83.03|83.04|82.97|0
1656580630000|2022-06-30 09:17:10|83.03|82.97|83.01|82.94|83.03|82.98|83|82.94|0
1656580640000|2022-06-30 09:17:20|83.03|82.95|83|82.95|83.03|82.97|82.99|82.95|2513
1656580650000|2022-06-30 09:17:30|83.01|82.96|82.99|82.95|83.01|82.96|82.98|82.95|0
1656580660000|2022-06-30 09:17:40|82.98|82.93|82.96|82.92|82.98|82.93|82.96|82.92|198
1656580680000|2022-06-30 09:18:00|82.98|82.93|83.07|83.02|83.07|83.02|82.98|82.92|3333
1656580690000|2022-06-30 09:18:10|83.06|83|83.05|83|83.07|83.02|83.05|83|0
1656580710000|2022-06-30 09:18:30|83.04||83.04||83.04||83.03||0
1656580720000|2022-06-30 09:18:40|83.03|83.01|83.11|83.04|83.13|83.06|83.03|83.01|3000
1656580730000|2022-06-30 09:18:50|83.12|83.05|83.11|83.07|83.13|83.07|83.11|83.05|0
1656580740000|2022-06-30 09:19:00|83.1|83.06|83.11|83.06|83.12|83.07|83.07|83.06|4089
1656580750000|2022-06-30 09:19:10|83.12||83.11||83.12||83.09||683
1656580760000|2022-06-30 09:19:20|83.1|83.04|83.11|83.05|83.11|83.05|83.08|83.03|207
1656580770000|2022-06-30 09:19:30|83.1|83.04|83.1|83.03|83.11|83.05|83.09|83.03|1490
1656580780000|2022-06-30 09:19:40|83.09||83.06||83.09||83.06||11
1656580790000|2022-06-30 09:19:50|83.07||83.08||83.08||83.07||0
1656580800000|2022-06-30 09:20:00|||||||||1187
1656580810000|2022-06-30 09:20:10|||||||||1000
1656580820000|2022-06-30 09:20:20|83.07||83.06||83.07||83.06||2
1656580830000|2022-06-30 09:20:30|83.05|83|83.02|82.96|83.05|83|83|82.94|25283
1656580840000|2022-06-30 09:20:40|83.01|82.95|83.03|82.99|83.05|83|83.01|82.95|0
1656580850000|2022-06-30 09:20:50|83.04|83|83.04|82.99|83.04|83|83.04|82.98|4249
1656580860000|2022-06-30 09:21:00|83.06|82.98|83.13|83.09|83.14|83.09|83.06|82.98|5840
1656580870000|2022-06-30 09:21:10|83.12|83.07|83.09|83.03|83.12|83.07|83.08|83.03|2314
1656580880000|2022-06-30 09:21:20|83.1|83.04|83.12|83.06|83.13|83.07|83.1|83.04|344
1656580890000|2022-06-30 09:21:30|83.11|83.05|83.12|83.07|83.12|83.07|83.11|83.05|522
1656580900000|2022-06-30 09:21:40|83.11|83.06|83.11|83.05|83.11|83.06|83.11|83.05|762
1656580910000|2022-06-30 09:21:50|83.12|83.06|83.14|83.09|83.15|83.09|83.12|83.06|149
1656580920000|2022-06-30 09:22:00|83.13|83.08|83.14|83.09|83.14|83.09|83.12|83.06|183
1656580930000|2022-06-30 09:22:10|83.15|83.1|83.17|83.12|83.18|83.14|83.13|83.1|11138
1656580950000|2022-06-30 09:22:30|83.16||83.17||83.17||83.16||1300
1656580960000|2022-06-30 09:22:40|83.16|83.1|83.14|83.1|83.16|83.1|83.14|83.1|46
1656580970000|2022-06-30 09:22:50|83.13|83.07|83.04|82.99|83.14|83.08|83.04|82.98|704
1656580980000|2022-06-30 09:23:00|83.03|82.98|83.02|82.97|83.04|82.98|83.02|82.96|0
1656580990000|2022-06-30 09:23:10|83.03|82.98|83.03|82.97|83.04|82.98|83.03|82.97|0
1656581000000|2022-06-30 09:23:20|83.04|82.98|83.04|83|83.05|83|82.99|82.94|15904
1656581010000|2022-06-30 09:23:30|83.03|83.01|83.06|83.02|83.09|83.03|83.03|83|3607
1656581020000|2022-06-30 09:23:40|83.07||83.08||83.08||83.07||5
1656581030000|2022-06-30 09:23:50|83.07|83.03|83.11|83.05|83.11|83.05|83.06|83.03|1365
1656581040000|2022-06-30 09:24:00|83.12|83.06|83.13|83.07|83.15|83.1|83.11|83.06|2389
1656581050000|2022-06-30 09:24:10|83.14|83.08|83.15|83.13|83.23|83.15|83.13|83.07|22144
1656581060000|2022-06-30 09:24:20||83.11||83.11||83.11||83.11|7960
1656581070000|2022-06-30 09:24:30|83.14|83.1|83.13|83.1|83.14|83.1|83.13|83.1|0
1656581080000|2022-06-30 09:24:40|83.14|83.11|83.14|83.1|83.2|83.14|83.14|83.1|27950
1656581090000|2022-06-30 09:24:50|83.13|83.08|83.13|83.09|83.14|83.09|83.12|83.08|372
1656581100000|2022-06-30 09:25:00|83.12|83.08|83.11|83.08|83.12|83.08|83.11|83.08|0
1656581110000|2022-06-30 09:25:10|83.12|83.07|83.09|83.07|83.12|83.07|83.09|83.07|8508
1656581120000|2022-06-30 09:25:20|83.08|83.04|83.02|82.96|83.08|83.04|82.95|82.92|2779
1656581130000|2022-06-30 09:25:30|83.03|82.97|83.02|82.96|83.05|83|83|82.95|0
1656581140000|2022-06-30 09:25:40|83.01|82.97|83.01|82.97|83.02|82.97|83|82.95|602
1656581150000|2022-06-30 09:25:50|83|82.95|82.99|82.93|83|82.97|82.97|82.92|5685
1656581160000|2022-06-30 09:26:00|82.98|82.92|82.96|82.9|82.99|82.94|82.96|82.9|0
1656581170000|2022-06-30 09:26:10|82.94|82.89|82.95|82.89|82.96|82.92|82.92|82.87|4637
1656581180000|2022-06-30 09:26:20||82.91||82.89||82.91||82.89|0
1656581190000|2022-06-30 09:26:30|82.94|82.87|82.92|82.87|82.97|82.88|82.92|82.87|0
1656581200000|2022-06-30 09:26:40|82.93|82.88|82.95|82.89|82.97|82.91|82.93|82.86|2340
1656581210000|2022-06-30 09:26:50|82.94|82.9|82.88|82.86|82.95|82.9|82.88|82.86|3007
1656581220000|2022-06-30 09:27:00|82.91|82.87|82.97|82.91|82.97|82.91|82.91|82.87|3755
1656581230000|2022-06-30 09:27:10|82.98|82.92|82.99|82.93|82.99|82.94|82.98|82.92|12
1656581240000|2022-06-30 09:27:20|83|82.94|83|82.94|83.02|82.97|83|82.93|0
1656581250000|2022-06-30 09:27:30||82.93||82.93||82.94||82.93|963
1656581260000|2022-06-30 09:27:40||82.95||82.93||82.95||82.93|0
1656581270000|2022-06-30 09:27:50|82.98||82.97||82.98||82.95||0
1656581280000|2022-06-30 09:28:00|82.95||82.96||82.98||82.95||0
1656581290000|2022-06-30 09:28:10|82.98|82.9|82.91|82.86|82.98|82.9|82.91|82.86|217
1656581300000|2022-06-30 09:28:20|82.89|82.83|82.86|82.8|82.91|82.83|82.84|82.8|882
1656581310000|2022-06-30 09:28:30|82.84|82.81|82.91|82.84|82.91|82.85|82.84|82.81|7781
1656581320000|2022-06-30 09:28:40|82.9|82.85|82.89|82.84|82.91|82.86|82.88|82.84|0
1656581330000|2022-06-30 09:28:50|82.88|82.85|82.88|82.85|82.88|82.85|82.87|82.85|0
1656581340000|2022-06-30 09:29:00|82.91|82.86|82.93|82.87|82.93|82.88|82.91|82.86|1251
1656581350000|2022-06-30 09:29:10|82.92||82.93||82.93||82.89||0
1656581360000|2022-06-30 09:29:20|82.92||82.93||82.93||82.92||0
1656581370000|2022-06-30 09:29:30|82.92||82.93||82.93||82.92||41
1656581380000|2022-06-30 09:29:40|82.94||82.92||82.94||82.92||0
1656581390000|2022-06-30 09:29:50|82.94|82.89|82.98|82.93|82.98|82.93|82.94|82.89|1201
1656581400000|2022-06-30 09:30:00|83|82.94|82.98|82.94|83|82.94|82.98|82.94|0
1656581410000|2022-06-30 09:30:10|82.95|82.93|82.93|82.9|82.99|82.94|82.93|82.9|25453
1656581420000|2022-06-30 09:30:20|82.94||82.94||82.94||82.94||0
1656581430000|2022-06-30 09:30:30|82.96|82.91|83.05|83|83.05|83|82.96|82.91|21624
1656581440000|2022-06-30 09:30:40|83.07|83.01|83.09|83.05|83.11|83.05|83.07|83.01|1008
1656581450000|2022-06-30 09:30:50|83.1|83.06|83.09|83.02|83.13|83.06|83.06|83.02|1819
1656581460000|2022-06-30 09:31:00|83.08||83.07||83.09||83.06||0
1656581470000|2022-06-30 09:31:10|83.06||83.06||83.07||83.04||0
1656581480000|2022-06-30 09:31:20|83.07|83.03|83.09|83.03|83.09|83.03|83.06|83.03|0
1656581490000|2022-06-30 09:31:30|83.1|83.04|83.11|83.06|83.11|83.06|83.1|83.04|245
1656581500000|2022-06-30 09:31:40|83.1||83.11||83.11||83.09||994
1656581510000|2022-06-30 09:31:50|83.12|83.07|83.09|83.03|83.12|83.07|83.08|83.02|1503
1656581520000|2022-06-30 09:32:00|83.1|83.04|83.11|83.05|83.12|83.05|83.1|83.04|4
1656581530000|2022-06-30 09:32:10|83.12|83.06|83.17|83.12|83.19|83.13|83.12|83.06|25170
1656581540000|2022-06-30 09:32:20|83.16|83.1|83.14|83.09|83.16|83.1|83.13|83.08|68
1656581550000|2022-06-30 09:32:30|83.15|83.1|83.2|83.13|83.2|83.13|83.15|83.1|3000
1656581560000|2022-06-30 09:32:40|83.21|83.14|83.22|83.15|83.23|83.17|83.19|83.13|0
1656581570000|2022-06-30 09:32:50|83.21|83.14|83.16|83.11|83.21|83.14|83.15|83.11|427
1656581580000|2022-06-30 09:33:00|83.17|83.12|83.17|83.12|83.19|83.14|83.16|83.11|2344
1656581590000|2022-06-30 09:33:10|83.16|83.11|83.16|83.09|83.2|83.14|83.14|83.09|3610
1656581600000|2022-06-30 09:33:20|83.14|83.08|83.17|83.11|83.19|83.11|83.12|83.06|0
1656581610000|2022-06-30 09:33:30|83.18|83.13|83.18|83.12|83.2|83.13|83.18|83.11|0
1656581620000|2022-06-30 09:33:40|83.19||83.19||83.19||83.18||0
1656581630000|2022-06-30 09:33:50|83.18|83.11|83.16|83.1|83.19|83.13|83.14|83.08|3275
1656581640000|2022-06-30 09:34:00||83.11||83.1||83.11||83.09|0
1656581650000|2022-06-30 09:34:10|83.18|83.09|83.19|83.12|83.19|83.12|83.17|83.09|0
1656581660000|2022-06-30 09:34:20||83.11||83.12||83.12||83.11|0
1656581670000|2022-06-30 09:34:30|83.18|83.13|83.18|83.12|83.18|83.14|83.18|83.12|50
1656581680000|2022-06-30 09:34:40|83.17|83.14|83.18|83.12|83.18|83.14|83.17|83.11|0
1656581690000|2022-06-30 09:34:50|83.17|83.11|83.18|83.13|83.18|83.13|83.17|83.11|0
1656581700000|2022-06-30 09:35:00|83.17|83.11|83.14|83.08|83.17|83.13|83.13|83.08|4680
1656581710000|2022-06-30 09:35:10|83.15|83.09|83.15|83.09|83.15|83.1|83.14|83.08|0
1656581720000|2022-06-30 09:35:20|83.14|83.08|83.1|83.05|83.14|83.1|83.1|83.05|3142
1656581730000|2022-06-30 09:35:30|83.09|83.06|83.09|83.05|83.1|83.06|83.09|83.05|219
1656581740000|2022-06-30 09:35:40|83.11|83.06|83.1|83.05|83.12|83.06|83.1|83.05|0
1656581750000|2022-06-30 09:35:50|83.08|83.03|83.1|83.05|83.1|83.05|83.08|83.01|84
1656581760000|2022-06-30 09:36:00|83.12|83.06|83.11|83.06|83.15|83.09|83.1|83.04|2634
1656581770000|2022-06-30 09:36:10|83.13|83.05|83.15|83.08|83.15|83.09|83.13|83.05|738
1656581780000|2022-06-30 09:36:20|83.14|83.09|83.15|83.09|83.15|83.1|83.13|83.07|0
1656581790000|2022-06-30 09:36:30|83.14|83.08|83.16|83.12|83.19|83.12|83.14|83.08|2383
1656581800000|2022-06-30 09:36:40||83.11||83.11||83.12||83.11|72
1656581810000|2022-06-30 09:36:50||83.12||83.12||83.12||83.12|0
1656581830000|2022-06-30 09:37:10|83.15|83.11|83.11|83.07|83.15|83.11|83.11|83.06|2602
1656581840000|2022-06-30 09:37:20|83.1|83.06|83.07|83.02|83.1|83.07|83.06|83.01|0
1656581850000|2022-06-30 09:37:30|83.06|83.01|83.07|83.02|83.07|83.02|83.03|82.97|1941
1656581860000|2022-06-30 09:37:40||83.03||83.03||83.03||83.03|0
1656581870000|2022-06-30 09:37:50|83.06|83.02|83.05|82.99|83.07|83.02|83.04|82.98|2076
1656581880000|2022-06-30 09:38:00|83.04|83|83.02|82.98|83.05|83|83|82.96|9091
1656581890000|2022-06-30 09:38:10|83.03|82.99|83.05|82.99|83.05|82.99|83.03|82.99|16
1656581900000|2022-06-30 09:38:20|83.04|83|83.04|83.02|83.07|83.02|83.02|83|32059
1656581910000|2022-06-30 09:38:30|83.07|83.03|83.08|83.03|83.09|83.04|83.07|83.03|15
1656581930000|2022-06-30 09:38:50|83.09|83.04|83.08|83.03|83.1|83.04|83.08|83.03|1218
1656581940000|2022-06-30 09:39:00|83.07|83.02|83.04|82.99|83.07|83.04|83.03|82.99|2339
1656581950000|2022-06-30 09:39:10|83.05|83|83.05|83|83.06|83|83.03|83|0
1656581960000|2022-06-30 09:39:20|83.06|83.01|83.1|83.05|83.1|83.05|83.04|83.01|58
1656581980000|2022-06-30 09:39:40|83.07|83.06|83.1|83.07|83.1|83.07|83.07|83.06|904
1656581990000|2022-06-30 09:39:50|83.13|83.09|83.12|83.08|83.15|83.1|83.11|83.07|1104
1656582000000|2022-06-30 09:40:00|83.11|83.07|83.12|83.06|83.12|83.07|83.09|83.05|2340
1656582010000|2022-06-30 09:40:10|83.11|83.07|83.11|83.07|83.11|83.07|83.11|83.07|0
1656582050000|2022-06-30 09:40:50|83.1|83.05|83.07|83.03|83.1|83.05|83.05|83.01|6562
1656582060000|2022-06-30 09:41:00|83.08|83.04|83.2|83.16|83.23|83.17|83.08|83.04|6451
1656582070000|2022-06-30 09:41:10|83.19|83.17|83.23|83.17|83.24|83.18|83.19|83.17|2116
1656582090000|2022-06-30 09:41:30|83.22|83.16|83.22|83.18|83.22|83.18|83.2|83.16|3792
1656582100000|2022-06-30 09:41:40||83.16||83.17||83.17||83.16|0
1656582110000|2022-06-30 09:41:50|83.21|83.18|83.21|83.14|83.21|83.18|83.18|83.13|2607
1656582120000|2022-06-30 09:42:00|83.2|83.13|83.11|83.06|83.2|83.13|83.09|83.05|2809
1656582130000|2022-06-30 09:42:10|83.09|83.05|83.11|83.06|83.13|83.08|83.09|83.05|1259
1656582140000|2022-06-30 09:42:20|83.09|83.05|83.11|83.06|83.11|83.07|83.08|83.05|2200
1656582150000|2022-06-30 09:42:30|83.09|83.07|83.09|83.05|83.11|83.07|83.09|83.05|175
1656582170000|2022-06-30 09:42:50|83.08|83.04|83.06|83.01|83.08|83.04|83.05|82.99|2638
1656582180000|2022-06-30 09:43:00|83.08|83.02|82.99|82.94|83.08|83.02|82.99|82.94|5124
1656582190000|2022-06-30 09:43:10|83|82.93|83|82.96|83|82.96|82.99|82.93|0
1656582200000|2022-06-30 09:43:20|||||||||17
1656582210000|2022-06-30 09:43:30|83.03|82.97|83.04|82.98|83.05|83|83.03|82.97|1
1656582220000|2022-06-30 09:43:40|83.05|82.99|83.03|83|83.05|83|83.03|82.99|0
1656582230000|2022-06-30 09:43:50|83.07|83.01|83.08|83.02|83.08|83.03|83.06|83.01|4245
1656582250000|2022-06-30 09:44:10|83.07|83.01|83.05|83.01|83.07|83.01|83.02|83.01|6420
1656582260000|2022-06-30 09:44:20|83.04|82.98|83.03|82.98|83.05|82.98|83.02|82.98|2605
1656582270000|2022-06-30 09:44:30|83.01|82.99|83.06|83|83.06|83|83.01|82.98|0
1656582280000|2022-06-30 09:44:40|83.05||83.05||83.05||83.03||0
1656582290000|2022-06-30 09:44:50|83.03||83.06||83.06||83.03||0
1656582300000|2022-06-30 09:45:00|83.05||83.05||83.05||83.04||0
1656582310000|2022-06-30 09:45:10|83.06|83.01|83.13|83.07|83.13|83.07|83.06|83.01|15
1656582320000|2022-06-30 09:45:20|83.15|83.08|83.18|83.11|83.18|83.12|83.15|83.08|0
1656582330000|2022-06-30 09:45:30|83.17|83.12|83.14|83.1|83.18|83.12|83.13|83.09|9499
1656582350000|2022-06-30 09:45:50|83.13|83.11|83.1|83.04|83.13|83.11|83.1|83.04|2661
1656582360000|2022-06-30 09:46:00|83.09|83.05|83.08|83.02|83.1|83.06|83.08|83.02|54
1656582370000|2022-06-30 09:46:10|83.07|83.03|83.05|83|83.07|83.03|83.05|83|0
1656582380000|2022-06-30 09:46:20|83.06|83.01|83.08|83.03|83.08|83.03|83.06|83.01|2092
1656582390000|2022-06-30 09:46:30|83.07|83.02|83.05|83|83.07|83.02|83.05|83|792
1656582400000|2022-06-30 09:46:40|83.06|83.01|83.07|83.01|83.09|83.02|83.01|82.99|4676
1656582410000|2022-06-30 09:46:50|83.08|83.03|83.14|83.09|83.14|83.09|83.08|83.03|3348
1656582420000|2022-06-30 09:47:00|83.16|83.1|83.22|83.16|83.24|83.17|83.15|83.1|0
1656582430000|2022-06-30 09:47:10|83.23|83.17|83.23|83.17|83.23|83.18|83.22|83.17|0
1656582440000|2022-06-30 09:47:20|83.22|83.16|83.23|83.18|83.23|83.18|83.19|83.16|2340
1656582450000|2022-06-30 09:47:30|83.22|83.16|83.27|83.22|83.3|83.25|83.2|83.16|18430
1656582460000|2022-06-30 09:47:40|83.26|83.21|83.25|83.19|83.28|83.21|83.23|83.18|4821
1656582470000|2022-06-30 09:47:50|83.23|83.18|83.23|83.18|83.23|83.18|83.22|83.18|0
1656582480000|2022-06-30 09:48:00|83.22||83.23||83.23||83.21||65
1656582490000|2022-06-30 09:48:10|83.24|83.19|83.28|83.23|83.28|83.23|83.24|83.19|6699
1656582500000|2022-06-30 09:48:20|83.29|83.24|83.29|83.24|83.3|83.25|83.29|83.24|0
1656582520000|2022-06-30 09:48:40|83.27|83.25|83.27|83.25|83.27|83.25|83.27|83.25|0
1656582540000|2022-06-30 09:49:00|83.3|83.24|83.32|83.26|83.33|83.28|83.28|83.24|872
1656582550000|2022-06-30 09:49:10|83.31|83.25|83.29|83.24|83.32|83.25|83.27|83.24|4261
1656582570000|2022-06-30 09:49:30|83.31|83.25|83.3|83.25|83.32|83.25|83.3|83.25|0
1656582580000|2022-06-30 09:49:40||83.24||83.24||83.24||83.24|0
1656582590000|2022-06-30 09:49:50|83.29||83.28||83.29||83.28||0
1656582600000|2022-06-30 09:50:00|83.27|83.21|83.22|83.18|83.29|83.21|83.21|83.18|490
1656582610000|2022-06-30 09:50:10|83.21|83.15|83.2|83.15|83.22|83.15|83.19|83.12|238
1656582620000|2022-06-30 09:50:20|83.18|83.14|83.2|83.14|83.2|83.15|83.17|83.1|1167
1656582630000|2022-06-30 09:50:30|83.18|83.13|83.15|83.09|83.2|83.15|83.15|83.09|432
1656582640000|2022-06-30 09:50:40|83.17|83.1|83.16|83.12|83.2|83.14|83.16|83.09|5000
1656582650000|2022-06-30 09:50:50|||||||||22168
1656582660000|2022-06-30 09:51:00|83.18|83.13|83.24|83.19|83.25|83.19|83.18|83.13|8
1656582670000|2022-06-30 09:51:10|83.22|83.18|83.21|83.16|83.22|83.18|83.21|83.15|3119
1656582680000|2022-06-30 09:51:20|83.22|83.17|83.16|83.12|83.22|83.17|83.16|83.1|3247
1656582690000|2022-06-30 09:51:30|83.19|83.14|83.21|83.18|83.22|83.19|83.19|83.14|2000
1656582700000|2022-06-30 09:51:40|83.2|83.16|83.2|83.14|83.2|83.16|83.2|83.14|417
1656582710000|2022-06-30 09:51:50|83.19|83.15|83.22|83.17|83.22|83.18|83.19|83.14|3000
1656582720000|2022-06-30 09:52:00|83.21|83.18|83.21|83.17|83.21|83.18|83.21|83.17|1406
1656582730000|2022-06-30 09:52:10||83.15||83.16||83.16||83.15|0
1656582740000|2022-06-30 09:52:20|83.22|83.17|83.22|83.17|83.22|83.19|83.21|83.16|100
1656582750000|2022-06-30 09:52:30|83.24|83.18|83.23|83.18|83.24|83.2|83.23|83.18|0
1656582760000|2022-06-30 09:52:40|83.22|83.17|83.28|83.23|83.28|83.23|83.22|83.17|3601
1656582770000|2022-06-30 09:52:50|83.3|83.24|83.3|83.23|83.3|83.25|83.3|83.23|273
1656582780000|2022-06-30 09:53:00|83.29|83.22|83.28|83.23|83.29|83.23|83.28|83.22|0
1656582790000|2022-06-30 09:53:10||83.22||83.22||83.23||83.22|0
1656582800000|2022-06-30 09:53:20|83.27|83.21|83.23|83.18|83.27|83.21|83.23|83.18|29
1656582810000|2022-06-30 09:53:30|83.22|83.16|83.19|83.14|83.22|83.16|83.17|83.11|3421
1656582820000|2022-06-30 09:53:40|83.18|83.13|83.17|83.13|83.2|83.14|83.16|83.1|13
1656582830000|2022-06-30 09:53:50|83.19|83.12|83.24|83.18|83.26|83.21|83.19|83.11|1
1656582840000|2022-06-30 09:54:00|83.25|83.19|83.25|83.19|83.26|83.21|83.25|83.18|0
1656582850000|2022-06-30 09:54:10|83.23|83.18|83.24|83.18|83.25|83.19|83.23|83.18|4
1656582860000|2022-06-30 09:54:20|83.23|83.19|83.26|83.21|83.27|83.21|83.23|83.18|0
1656582870000|2022-06-30 09:54:30|83.25|83.2|83.25|83.2|83.25|83.21|83.25|83.19|0
1656582880000|2022-06-30 09:54:40||83.21||83.2||83.21||83.2|0
1656582890000|2022-06-30 09:54:50|83.27|83.21|83.25|83.22|83.27|83.22|83.25|83.21|0
1656582900000|2022-06-30 09:55:00|83.27|83.23|83.33|83.28|83.35|83.28|83.27|83.23|59
1656582910000|2022-06-30 09:55:10|83.32|83.26|83.3|83.25|83.32|83.26|83.29|83.25|1473
1656582920000|2022-06-30 09:55:20|83.29|83.26|83.33|83.27|83.35|83.28|83.29|83.26|0
1656582930000|2022-06-30 09:55:30||83.26||83.28||83.28||83.26|1500
1656582940000|2022-06-30 09:55:40|83.31|83.27|83.29|83.25|83.31|83.27|83.29|83.25|0
1656582950000|2022-06-30 09:55:50|83.3||83.3||83.3||83.3||226
1656582970000|2022-06-30 09:56:10|83.29||83.29||83.29||83.28||0
1656582980000|2022-06-30 09:56:20||83.26||83.25||83.27||83.25|0
1656583000000|2022-06-30 09:56:40|||||||||3025
1656583010000|2022-06-30 09:56:50|||||||||1228
1656583020000|2022-06-30 09:57:00||83.26||83.26||83.26||83.26|272
1656583030000|2022-06-30 09:57:10|83.32|83.28|83.36|83.31|83.38|83.33|83.32|83.28|12
1656583040000|2022-06-30 09:57:20|83.37|83.32|83.37|83.32|83.38|83.33|83.37|83.31|0
1656583050000|2022-06-30 09:57:30|83.39|83.34|83.39|83.34|83.41|83.35|83.39|83.32|0
1656583060000|2022-06-30 09:57:40||83.35||83.33||83.35||83.33|0
1656583070000|2022-06-30 09:57:50|83.38|83.35|83.44|83.4|83.45|83.4|83.38|83.35|0
1656583080000|2022-06-30 09:58:00|83.42|83.39|83.4|83.35|83.43|83.39|83.37|83.35|12751
1656583090000|2022-06-30 09:58:10|83.39|83.36|83.39|83.35|83.39|83.36|83.39|83.35|4008
1656583100000|2022-06-30 09:58:20|83.38||83.38||83.38||83.38||0
1656583120000|2022-06-30 09:58:40|83.42|83.36|83.4|83.35|83.42|83.37|83.4|83.35|565
1656583130000|2022-06-30 09:58:50|83.41|83.36|83.44|83.39|83.44|83.39|83.41|83.35|100
1656583140000|2022-06-30 09:59:00|83.45|83.4|83.52|83.46|83.52|83.47|83.45|83.4|0
1656583160000|2022-06-30 09:59:20|83.53|83.48|83.54|83.49|83.56|83.51|83.53|83.48|489
1656583170000|2022-06-30 09:59:30||83.47||83.48||83.48||83.47|0
1656583180000|2022-06-30 09:59:40|83.57|83.49|83.62|83.57|83.62|83.57|83.57|83.49|60
1656583190000|2022-06-30 09:59:50|83.61|83.56|83.62|83.57|83.64|83.59|83.61|83.55|0
1656583200000|2022-06-30 10:00:00|83.61|83.58|83.63|83.59|83.66|83.59|83.57|83.55|8798
1656583210000|2022-06-30 10:00:10|83.65|83.57|83.67|83.62|83.68|83.63|83.65|83.56|6300
1656583220000|2022-06-30 10:00:20|83.66|83.61|83.66|83.59|83.66|83.61|83.62|83.58|8655
1656583230000|2022-06-30 10:00:30|83.65|83.58|83.67|83.6|83.7|83.62|83.62|83.58|0
1656583240000|2022-06-30 10:00:40|83.68|83.61|83.68|83.61|83.69|83.63|83.67|83.6|2
1656583250000|2022-06-30 10:00:50|83.67|83.6|83.71|83.64|83.71|83.65|83.67|83.6|0
1656583260000|2022-06-30 10:01:00|83.7||83.7||83.71||83.69||0
1656583270000|2022-06-30 10:01:10|83.68||83.68||83.68||83.68||0
1656583280000|2022-06-30 10:01:20|83.67|83.65|83.67|83.61|83.67|83.65|83.65|83.59|903
1656583290000|2022-06-30 10:01:30||83.64||83.64||83.64||83.64|0
1656583300000|2022-06-30 10:01:40|83.65|83.61|83.65|83.6|83.65|83.61|83.63|83.59|67
1656583310000|2022-06-30 10:01:50|83.67|83.59|83.64|83.58|83.67|83.61|83.61|83.56|0
1656583320000|2022-06-30 10:02:00|83.62|83.57|83.62|83.57|83.62|83.57|83.62|83.57|10
1656583330000|2022-06-30 10:02:10||83.58||83.57||83.58||83.57|0
1656583340000|2022-06-30 10:02:20|83.61|83.56|83.62|83.6|83.62|83.6|83.61|83.55|0
1656583360000|2022-06-30 10:02:40|83.61|83.57|83.68|83.62|83.7|83.65|83.6|83.54|11221
1656583370000|2022-06-30 10:02:50||83.63||83.62||83.63||83.62|0
1656583380000|2022-06-30 10:03:00|83.7|83.64|83.68|83.62|83.7|83.64|83.68|83.62|2
1656583390000|2022-06-30 10:03:10|83.65|83.59|83.65|83.6|83.65|83.6|83.63|83.57|340
1656583400000|2022-06-30 10:03:20|83.67|83.61|83.63|83.58|83.68|83.63|83.63|83.56|4211
1656583410000|2022-06-30 10:03:30|83.64|83.59|83.68|83.62|83.7|83.64|83.64|83.59|29959
1656583420000|2022-06-30 10:03:40|83.7|83.63|83.73|83.67|83.73|83.67|83.7|83.63|2200
1656583430000|2022-06-30 10:03:50|83.75|83.68|83.75|83.7|83.76|83.7|83.75|83.68|349
1656583440000|2022-06-30 10:04:00|83.76|83.71|83.78|83.74|83.8|83.74|83.76|83.71|0
1656583450000|2022-06-30 10:04:10|83.79|83.75|83.81|83.77|83.83|83.77|83.79|83.75|0
1656583460000|2022-06-30 10:04:20|83.79|83.75|83.79|83.76|83.79|83.76|83.77|83.75|14604
1656583470000|2022-06-30 10:04:30|83.78||83.81||83.81||83.78||2
1656583480000|2022-06-30 10:04:40|83.8|83.77|83.81|83.76|83.81|83.77|83.8|83.76|690
1656583490000|2022-06-30 10:04:50|83.82|83.77|83.81|83.76|83.83|83.77|83.81|83.76|0
1656583500000|2022-06-30 10:05:00|83.83|83.77|83.82|83.78|83.9|83.83|83.82|83.77|1217
1656583510000|2022-06-30 10:05:10|83.83|83.79|83.82|83.78|83.83|83.8|83.82|83.78|3597
1656583520000|2022-06-30 10:05:20|83.8|83.76|83.77|83.72|83.82|83.76|83.73|83.67|6455
1656583530000|2022-06-30 10:05:30|83.75|83.71|83.75|83.7|83.75|83.71|83.73|83.69|25
1656583540000|2022-06-30 10:05:40|83.77|83.71|83.74|83.69|83.77|83.71|83.74|83.69|0
1656583550000|2022-06-30 10:05:50|83.73||83.72||83.75||83.72||0
1656583560000|2022-06-30 10:06:00|83.73|83.7|83.78|83.72|83.79|83.74|83.73|83.7|1051
1656583570000|2022-06-30 10:06:10|83.77|83.71|83.75|83.69|83.77|83.71|83.74|83.69|0
1656583580000|2022-06-30 10:06:20|83.74||83.71||83.74||83.71||0
1656583590000|2022-06-30 10:06:30|83.72|83.66|83.75|83.7|83.77|83.71|83.69|83.64|553
1656583600000|2022-06-30 10:06:40|83.78|83.72|83.82|83.75|83.82|83.76|83.78|83.72|0
1656583610000|2022-06-30 10:06:50|83.83|83.76|83.82|83.77|83.84|83.78|83.82|83.75|0
1656583620000|2022-06-30 10:07:00|83.81|83.75|83.77|83.72|83.81|83.76|83.77|83.72|2250
1656583630000|2022-06-30 10:07:10|83.78|83.75|83.86|83.79|83.86|83.79|83.78|83.75|300
1656583640000|2022-06-30 10:07:20|83.85|83.78|83.76|83.69|83.85|83.78|83.75|83.69|1658
1656583650000|2022-06-30 10:07:30|83.77|83.7|83.76|83.7|83.79|83.72|83.75|83.7|598
1656583660000|2022-06-30 10:07:40|83.75||83.73||83.75||83.73||0
1656583670000|2022-06-30 10:07:50|83.72|83.67|83.69|83.63|83.72|83.67|83.69|83.62|541
1656583680000|2022-06-30 10:08:00|83.68|83.62|83.75|83.69|83.75|83.7|83.68|83.62|655
1656583690000|2022-06-30 10:08:10|83.76|83.7|83.79|83.73|83.79|83.73|83.75|83.69|600
1656583700000|2022-06-30 10:08:20|83.77|83.72|83.77|83.73|83.77|83.73|83.77|83.71|0
1656583730000|2022-06-30 10:08:50|83.79|83.74|83.84|83.79|83.85|83.79|83.79|83.74|0
1656583740000|2022-06-30 10:09:00|83.86|83.8|83.84|83.79|83.86|83.81|83.84|83.79|0
1656583750000|2022-06-30 10:09:10||83.8||83.8||83.8||83.79|0
1656583760000|2022-06-30 10:09:20|83.85|83.81|83.86|83.81|83.86|83.81|83.85|83.81|0
1656583770000|2022-06-30 10:09:30|83.87|83.82|83.8|83.75|83.91|83.86|83.77|83.73|78039
1656583780000|2022-06-30 10:09:40|83.82|83.76|83.77|83.73|83.83|83.78|83.77|83.73|6151
1656583790000|2022-06-30 10:09:50|83.78|83.74|83.71|83.66|83.78|83.74|83.68|83.64|61530
1656583800000|2022-06-30 10:10:00|83.7|83.65|83.65|83.62|83.72|83.67|83.65|83.62|50524
1656583820000|2022-06-30 10:10:20|83.64|83.6|83.54|83.49|83.64|83.6|83.54|83.47|17441
1656583840000|2022-06-30 10:10:40|83.57|83.5|83.57|83.51|83.58|83.52|83.56|83.5|715
1656583850000|2022-06-30 10:10:50|83.58|83.52|83.59|83.54|83.6|83.56|83.55|83.49|73
1656583860000|2022-06-30 10:11:00|83.6|83.55|83.59|83.54|83.6|83.57|83.59|83.54|3155
1656583870000|2022-06-30 10:11:10|83.58|83.53|83.55|83.49|83.58|83.54|83.53|83.49|4554
1656583880000|2022-06-30 10:11:20|83.56|83.5|83.59|83.53|83.6|83.55|83.56|83.49|0
1656583890000|2022-06-30 10:11:30|83.6|83.54|83.57|83.51|83.6|83.55|83.57|83.51|2299
1656583900000|2022-06-30 10:11:40|83.56|83.49|83.56|83.5|83.57|83.5|83.54|83.49|4
1656583910000|2022-06-30 10:11:50|83.57|83.51|83.55|83.52|83.57|83.52|83.55|83.5|0
1656583920000|2022-06-30 10:12:00|83.54|83.53|83.55|83.52|83.57|83.53|83.54|83.52|8189
1656583930000|2022-06-30 10:12:10|83.57|83.53|83.54|83.49|83.57|83.53|83.53|83.49|7833
1656583940000|2022-06-30 10:12:20|83.52||83.52||83.52||83.52||500
1656583950000|2022-06-30 10:12:30|83.54|83.5|83.56|83.51|83.6|83.53|83.54|83.5|4378
1656583960000|2022-06-30 10:12:40|83.54|83.5|83.57|83.5|83.57|83.5|83.54|83.49|5
1656583970000|2022-06-30 10:12:50|83.58|83.53|83.59|83.53|83.62|83.56|83.58|83.53|0
1656583980000|2022-06-30 10:13:00|83.6|83.54|83.61|83.55|83.61|83.55|83.6|83.54|0
1656583990000|2022-06-30 10:13:10|83.6||83.59||83.6||83.59||0
1656584000000|2022-06-30 10:13:20|83.57|83.51|83.58|83.52|83.6|83.52|83.57|83.5|452
1656584020000|2022-06-30 10:13:40|83.57|83.55|83.56|83.5|83.58|83.55|83.56|83.5|1266
1656584030000|2022-06-30 10:13:50|83.55|83.51|83.54|83.49|83.56|83.51|83.54|83.49|0
1656584050000|2022-06-30 10:14:10|83.56|83.5|83.56|83.5|83.58|83.53|83.56|83.49|3000
1656584060000|2022-06-30 10:14:20||83.49||83.5||83.5||83.49|0
1656584070000|2022-06-30 10:14:30|83.54|83.49|83.54|83.49|83.54|83.5|83.54|83.49|38
1656584080000|2022-06-30 10:14:40|83.53||83.54||83.55||83.52||0
1656584090000|2022-06-30 10:14:50|83.5|83.46|83.51|83.46|83.53|83.46|83.5|83.44|4230
1656584100000|2022-06-30 10:15:00|83.5|83.45|83.51|83.45|83.51|83.45|83.49|83.44|0
1656584110000|2022-06-30 10:15:10||83.46||83.47||83.47||83.44|31
1656584130000|2022-06-30 10:15:30|83.5||83.52||83.53||83.5||0
1656584140000|2022-06-30 10:15:40|83.53|83.48|83.57|83.52|83.6|83.54|83.53|83.48|3199
1656584150000|2022-06-30 10:15:50|83.56|83.53|83.61|83.55|83.61|83.57|83.56|83.53|599
1656584160000|2022-06-30 10:16:00|83.6|83.56|83.61|83.55|83.61|83.56|83.59|83.55|0
1656584170000|2022-06-30 10:16:10|83.63|83.57|83.65|83.59|83.65|83.6|83.62|83.55|15035
1656584180000|2022-06-30 10:16:20|83.64|83.6|83.63|83.6|83.64|83.6|83.62|83.6|0
1656584190000|2022-06-30 10:16:30|83.62||83.62||83.62||83.62||0
1656584200000|2022-06-30 10:16:40|83.61|83.59|83.62|83.59|83.63|83.59|83.6|83.59|940
1656584220000|2022-06-30 10:17:00|83.61|83.56|83.62|83.57|83.62|83.57|83.59|83.56|3040
1656584230000|2022-06-30 10:17:10|83.6|83.56|83.6|83.58|83.6|83.58|83.58|83.54|277
1656584240000|2022-06-30 10:17:20|83.59|83.55|83.55|83.5|83.59|83.55|83.55|83.49|280
1656584250000|2022-06-30 10:17:30|83.54|83.51|83.51|83.46|83.55|83.51|83.51|83.46|0
1656584260000|2022-06-30 10:17:40|83.52|83.47|83.53|83.48|83.53|83.48|83.52|83.47|0
1656584270000|2022-06-30 10:17:50|83.52|83.49|83.53|83.49|83.53|83.49|83.52|83.49|0
1656584280000|2022-06-30 10:18:00|83.55||83.53||83.55||83.53||0
1656584290000|2022-06-30 10:18:10|83.55|83.5|83.6|83.55|83.6|83.55|83.55|83.49|0
1656584300000|2022-06-30 10:18:20|83.59||83.6||83.6||83.59||0
1656584320000|2022-06-30 10:18:40|83.59||83.59||83.59||83.59||0
1656584330000|2022-06-30 10:18:50|83.6|83.54|83.54|83.48|83.6|83.54|83.5|83.45|3554
1656584340000|2022-06-30 10:19:00|83.51|83.49|83.49|83.45|83.51|83.49|83.49|83.45|70
1656584350000|2022-06-30 10:19:10|83.51|83.46|83.49|83.45|83.51|83.46|83.49|83.45|23877
1656584360000|2022-06-30 10:19:20|83.51|83.5|83.52|83.48|83.55|83.5|83.51|83.46|25000
1656584370000|2022-06-30 10:19:30|83.51|83.46|83.5|83.45|83.51|83.46|83.5|83.45|382
1656584390000|2022-06-30 10:19:50|83.51|83.46|83.5|83.47|83.52|83.47|83.5|83.45|0
1656584400000|2022-06-30 10:20:00|83.51|83.48|83.53|83.47|83.53|83.48|83.51|83.47|0
1656584410000|2022-06-30 10:20:10|83.52|83.48|83.57|83.52|83.57|83.52|83.52|83.48|750
1656584420000|2022-06-30 10:20:20|83.56|83.53|83.6|83.56|83.62|83.57|83.56|83.53|40
1656584430000|2022-06-30 10:20:30|83.61|83.55|83.61|83.55|83.61|83.55|83.61|83.53|0
1656584440000|2022-06-30 10:20:40|83.6|83.54|83.6|83.56|83.6|83.56|83.6|83.54|0
1656584450000|2022-06-30 10:20:50|83.62||83.62||83.62||83.62||0
1656584460000|2022-06-30 10:21:00|83.63|83.58|83.62|83.57|83.65|83.6|83.62|83.57|0
1656584470000|2022-06-30 10:21:10||83.59||83.59||83.59||83.59|11899
1656584480000|2022-06-30 10:21:20|83.64||83.62||83.64||83.62||0
1656584490000|2022-06-30 10:21:30|83.61|83.58|83.65|83.62|83.65|83.62|83.6|83.58|11944
1656584510000|2022-06-30 10:21:50|83.64||83.64||83.64||83.64||0
1656584520000|2022-06-30 10:22:00|83.63|83.61|83.63|83.57|83.63|83.61|83.61|83.56|11567
1656584530000|2022-06-30 10:22:10|83.62|83.58|83.59|83.54|83.62|83.58|83.59|83.53|3
1656584540000|2022-06-30 10:22:20|83.6|83.55|83.62|83.56|83.62|83.57|83.6|83.55|59
1656584550000|2022-06-30 10:22:30|83.61|83.57|83.61|83.55|83.61|83.57|83.61|83.55|0
1656584560000|2022-06-30 10:22:40|83.6|83.54|83.6|83.54|83.6|83.54|83.6|83.54|0
1656584570000|2022-06-30 10:22:50|83.59|83.55|83.59|83.55|83.59|83.55|83.59|83.55|500
1656584590000|2022-06-30 10:23:10||83.56||83.56||83.56||83.56|0
1656584600000|2022-06-30 10:23:20|83.62|83.57|83.65|83.59|83.65|83.59|83.62|83.56|3857
1656584610000|2022-06-30 10:23:30|83.62|83.6|83.65|83.61|83.65|83.61|83.62|83.6|1
1656584620000|2022-06-30 10:23:40|83.63||83.65||83.65||83.63||0
1656584630000|2022-06-30 10:23:50|83.64||83.65||83.65||83.64||0
1656584640000|2022-06-30 10:24:00|83.62|83.59|83.58|83.55|83.62|83.59|83.58|83.55|1743
1656584650000|2022-06-30 10:24:10|83.55|83.53|83.53|83.49|83.55|83.53|83.53|83.49|547
1656584660000|2022-06-30 10:24:20|83.55|83.5|83.55|83.49|83.55|83.51|83.54|83.49|0
1656584670000|2022-06-30 10:24:30|83.53|83.5|83.52|83.49|83.53|83.5|83.52|83.49|0
1656584690000|2022-06-30 10:24:50|83.54||83.54||83.54||83.54||1939
1656584700000|2022-06-30 10:25:00|83.52|83.47|83.5|83.43|83.52|83.47|83.48|83.43|3893
1656584710000|2022-06-30 10:25:10|83.48|83.42|83.47|83.41|83.52|83.46|83.47|83.4|3018
1656584730000|2022-06-30 10:25:30||83.42||83.43||83.43||83.4|20
1656584750000|2022-06-30 10:25:50|83.48|83.44|83.44|83.4|83.49|83.44|83.44|83.4|1620
1656584770000|2022-06-30 10:26:10|83.46|83.41|83.45|83.41|83.49|83.44|83.44|83.4|4295
1656584780000|2022-06-30 10:26:20|83.46||83.45||83.46||83.45||0
1656584790000|2022-06-30 10:26:30|83.44|83.4|83.45|83.41|83.45|83.41|83.43|83.4|809
1656584800000|2022-06-30 10:26:40|83.44|83.4|83.45|83.41|83.45|83.41|83.42|83.4|94094
1656584830000|2022-06-30 10:27:10|83.44|83.4|83.4|83.39|83.44|83.41|83.4|83.39|1600
1656584840000|2022-06-30 10:27:20||83.37||83.39||83.39||83.37|1675
1656584850000|2022-06-30 10:27:30|83.43|83.4|83.34|83.29|83.44|83.4|83.34|83.29|4964
1656584860000|2022-06-30 10:27:40|83.33|83.3|83.31|83.27|83.33|83.31|83.29|83.23|1090
1656584870000|2022-06-30 10:27:50|83.3|83.26|83.29|83.25|83.31|83.26|83.29|83.23|0
1656584880000|2022-06-30 10:28:00|83.31|83.24|83.29|83.24|83.31|83.27|83.29|83.23|0
1656584890000|2022-06-30 10:28:10||83.23||83.25||83.25||83.23|0
1656584910000|2022-06-30 10:28:30|83.32|83.26|83.26|83.25|83.33|83.29|83.26|83.22|10994
1656584920000|2022-06-30 10:28:40|||||||||2375
1656584940000|2022-06-30 10:29:00|83.27||83.28||83.29||83.27||151
1656584950000|2022-06-30 10:29:10|83.26|83.22|83.26|83.22|83.26|83.22|83.26|83.22|5388
1656584960000|2022-06-30 10:29:20|83.28|83.23|83.33|83.28|83.33|83.28|83.28|83.23|2308
1656584970000|2022-06-30 10:29:30|83.3||83.3||83.3||83.3||0
1656584990000|2022-06-30 10:29:50|83.29|83.27|83.28|83.22|83.29|83.27|83.27|83.21|1995
1656585000000|2022-06-30 10:30:00|83.27|83.23|83.26|83.21|83.28|83.23|83.26|83.21|0
1656585010000|2022-06-30 10:30:10|83.27|83.22|83.26|83.21|83.28|83.23|83.26|83.21|41
1656585020000|2022-06-30 10:30:20|83.27|83.22|83.27|83.22|83.28|83.23|83.26|83.21|5
1656585030000|2022-06-30 10:30:30|83.26|83.21|83.26|83.22|83.28|83.23|83.26|83.21|0
1656585040000|2022-06-30 10:30:40|83.25||83.25||83.26||83.25||0
1656585050000|2022-06-30 10:30:50|83.26|83.25|83.26|83.24|83.26|83.25|83.26|83.22|9422
1656585070000|2022-06-30 10:31:10|83.29|83.25|83.28|83.22|83.3|83.27|83.27|83.22|3671
1656585080000|2022-06-30 10:31:20|83.27|83.23|83.3|83.25|83.3|83.25|83.27|83.23|2
1656585090000|2022-06-30 10:31:30|83.29|83.24|83.3|83.24|83.3|83.25|83.29|83.24|0
1656585100000|2022-06-30 10:31:40|83.29|83.25|83.24|83.22|83.29|83.25|83.24|83.22|2285
1656585110000|2022-06-30 10:31:50|83.25||83.26||83.26||83.25||0
1656585120000|2022-06-30 10:32:00|83.25||83.26||83.26||83.25||3
1656585150000|2022-06-30 10:32:30||83.23||83.23||83.24||83.22|1
1656585160000|2022-06-30 10:32:40||83.22||83.22||83.23||83.22|0
1656585170000|2022-06-30 10:32:50||83.23||83.22||83.23||83.22|0
1656585180000|2022-06-30 10:33:00|83.29|83.23|83.3|83.27|83.32|83.28|83.29|83.23|1415
1656585190000|2022-06-30 10:33:10||83.28||83.27||83.28||83.27|0
1656585200000|2022-06-30 10:33:20|83.33|83.29|83.35|83.31|83.36|83.31|83.33|83.29|1724
1656585210000|2022-06-30 10:33:30|83.34|83.3|83.34|83.3|83.35|83.31|83.32|83.3|3281
1656585220000|2022-06-30 10:33:40|83.35|83.31|83.39|83.32|83.4|83.34|83.35|83.31|0
1656585230000|2022-06-30 10:33:50|83.4|83.33|83.41|83.35|83.43|83.36|83.4|83.33|666
1656585250000|2022-06-30 10:34:10|83.39|83.34|83.37|83.31|83.39|83.34|83.35|83.3|1000
1656585260000|2022-06-30 10:34:20|83.36|83.3|83.35|83.3|83.37|83.3|83.35|83.3|0
1656585280000|2022-06-30 10:34:40|83.34||83.34||83.35||83.34||0
1656585290000|2022-06-30 10:34:50|83.32|83.27|83.3|83.27|83.32|83.27|83.3|83.27|203
1656585300000|2022-06-30 10:35:00|83.31||83.3||83.31||83.3||109
1656585310000|2022-06-30 10:35:10|83.29|83.24|83.26|83.21|83.29|83.24|83.26|83.21|2141
1656585320000|2022-06-30 10:35:20|83.27|83.22|83.26|83.23|83.27|83.23|83.26|83.22|0
1656585330000|2022-06-30 10:35:30|83.25|83.21|83.24|83.2|83.26|83.23|83.21|83.16|4553
1656585340000|2022-06-30 10:35:40|83.25|83.19|83.23|83.19|83.27|83.21|83.19|83.14|29971
1656585350000|2022-06-30 10:35:50|83.22||83.23||83.23||83.22||0
1656585360000|2022-06-30 10:36:00|83.22|83.18|83.21|83.18|83.24|83.18|83.19|83.18|1168
1656585370000|2022-06-30 10:36:10|83.2||83.2||83.2||83.2||0
1656585380000|2022-06-30 10:36:20|83.21|83.17|83.15|83.11|83.21|83.17|83.14|83.11|9137
1656585390000|2022-06-30 10:36:30|83.14|83.09|83.12|83.07|83.15|83.1|83.1|83.06|2649
1656585400000|2022-06-30 10:36:40|83.11|83.06|83.1|83.07|83.12|83.07|83.1|83.05|2384
1656585410000|2022-06-30 10:36:50|83.09|83.06|83.09|83.06|83.09|83.06|83.07|83.03|3952
1656585420000|2022-06-30 10:37:00|83.08|83.05|83.07|83.05|83.08|83.05|83.06|83.05|718
1656585430000|2022-06-30 10:37:10|83.09|83.06|83.04|83.02|83.09|83.06|83.04|83|548
1656585440000|2022-06-30 10:37:20|83.05|83|83.06|83|83.06|83|83.05|83|0
1656585450000|2022-06-30 10:37:30|83.03||83.03||83.03||83.03||48
1656585460000|2022-06-30 10:37:40|83.05||83.03||83.06||83.03||0
1656585470000|2022-06-30 10:37:50|83.05|83.01|83.05|83|83.05|83.02|83.05|83|1130
1656585480000|2022-06-30 10:38:00||83.01||83.01||83.01||83.01|0
1656585490000|2022-06-30 10:38:10||83||83.01||83.01||83|0
1656585510000|2022-06-30 10:38:30|83.03|83|83.05|82.99|83.05|83.01|82.98|82.97|3916
1656585520000|2022-06-30 10:38:40|83.02|82.98|83.05|82.99|83.05|83|83.02|82.97|22
1656585530000|2022-06-30 10:38:50|83.03|83|83.04|83|83.05|83.01|83.03|82.98|0
1656585540000|2022-06-30 10:39:00|83.03|82.99|83.02|82.99|83.05|83|83.02|82.98|23
1656585550000|2022-06-30 10:39:10|83.04|83|83.05|83|83.05|83|83.03|83|0
1656585560000|2022-06-30 10:39:20|||||||||443
1656585570000|2022-06-30 10:39:30|83.03|82.99|83.05|83|83.05|83|83.03|82.99|0
1656585580000|2022-06-30 10:39:40||82.99||83||83||82.99|51
1656585590000|2022-06-30 10:39:50|83.08|83.01|83.12|83.08|83.12|83.08|83.08|83.01|1178
1656585600000|2022-06-30 10:40:00|83.13|83.09|83.15|83.1|83.15|83.1|83.13|83.09|3000
1656585610000|2022-06-30 10:40:10|83.14||83.15||83.15||83.14||2
1656585620000|2022-06-30 10:40:20|83.14||83.14||83.14||83.14||50
1656585630000|2022-06-30 10:40:30|83.13|83.08|83.12|83.08|83.13|83.08|83.12|83.08|350
1656585640000|2022-06-30 10:40:40|83.13|83.09|83.14|83.09|83.14|83.09|83.13|83.08|6
1656585650000|2022-06-30 10:40:50|83.12|83.08|83.14|83.09|83.15|83.09|83.12|83.08|0
1656585660000|2022-06-30 10:41:00|83.15|83.08|83.15|83.09|83.15|83.09|83.15|83.08|50
1656585670000|2022-06-30 10:41:10|83.16|83.1|83.12|83.11|83.17|83.12|83.12|83.1|0
1656585680000|2022-06-30 10:41:20|83.14||83.14||83.14||83.14||0
1656585690000|2022-06-30 10:41:30|83.13|83.1|83.13|83.1|83.14|83.1|83.12|83.1|616
1656585700000|2022-06-30 10:41:40|83.12|83.08|83.11|83.08|83.12|83.08|83.1|83.08|2341
1656585720000|2022-06-30 10:42:00|83.13|83.09|83.11|83.07|83.13|83.1|83.09|83.06|17104
1656585730000|2022-06-30 10:42:10|83.07|83.06|83.08|83.01|83.11|83.06|83.03|82.97|12216
1656585740000|2022-06-30 10:42:20|83.1|83.02|83.13|83.07|83.13|83.08|83.1|83.01|4359
1656585750000|2022-06-30 10:42:30|83.15|83.08|83.22|83.16|83.26|83.19|83.15|83.07|3011
1656585760000|2022-06-30 10:42:40|83.21|83.15|83.2|83.16|83.21|83.16|83.2|83.15|11
1656585770000|2022-06-30 10:42:50|83.21|83.17|83.23|83.19|83.25|83.2|83.21|83.16|8447
1656585780000|2022-06-30 10:43:00|83.22||83.23||83.23||83.22||0
1656585790000|2022-06-30 10:43:10|83.22||83.23||83.23||83.22||100
1656585800000|2022-06-30 10:43:20|83.22|83.18|83.23|83.18|83.23|83.19|83.18|83.15|6701
1656585810000|2022-06-30 10:43:30|83.24|83.19|83.27|83.22|83.28|83.23|83.24|83.19|3555
1656585820000|2022-06-30 10:43:40|83.26|83.21|83.26|83.21|83.26|83.21|83.26|83.21|0
1656585830000|2022-06-30 10:43:50|83.25||83.24||83.25||83.24||0
1656585840000|2022-06-30 10:44:00|83.25||83.25||83.25||83.25||2475
1656585850000|2022-06-30 10:44:10|83.26|83.22|83.26|83.21|83.26|83.22|83.26|83.21|5969
1656585860000|2022-06-30 10:44:20|83.25||83.25||83.25||83.25||0
1656585880000|2022-06-30 10:44:40||83.22||83.22||83.22||83.22|0
1656585890000|2022-06-30 10:44:50|83.26|83.24|83.31|83.26|83.33|83.27|83.26|83.24|14
1656585900000|2022-06-30 10:45:00|83.3|83.25|83.31|83.25|83.31|83.25|83.29|83.25|0
1656585910000|2022-06-30 10:45:10|83.3|83.26|83.26|83.2|83.3|83.26|83.26|83.2|2246
1656585920000|2022-06-30 10:45:20|83.27|83.21|83.27|83.2|83.27|83.22|83.27|83.2|0
1656585930000|2022-06-30 10:45:30|83.26|83.18|83.22|83.17|83.26|83.19|83.22|83.17|0
1656585940000|2022-06-30 10:45:40|83.21|83.15|83.23|83.17|83.23|83.17|83.2|83.15|608
1656585950000|2022-06-30 10:45:50|83.24|83.18|83.22|83.19|83.25|83.19|83.22|83.18|0
1656585960000|2022-06-30 10:46:00|83.25|83.2|83.23|83.19|83.26|83.2|83.23|83.19|12
1656585970000|2022-06-30 10:46:10|83.22|83.2|83.22|83.16|83.22|83.2|83.22|83.15|4876
1656586000000|2022-06-30 10:46:40||83.17||83.17||83.17||83.17|51
1656586010000|2022-06-30 10:46:50|83.21|83.15|83.17|83.14|83.21|83.15|83.17|83.14|24218
1656586030000|2022-06-30 10:47:10|||||||||120
1656586050000|2022-06-30 10:47:30|||||||||3000
1656586060000|2022-06-30 10:47:40||83.15||83.14||83.15||83.14|0
1656586070000|2022-06-30 10:47:50|83.15||83.17||83.17||83.15||3000
1656586090000|2022-06-30 10:48:10|83.16|83.13|83.1|83.06|83.16|83.14|83.1|83.06|10083
1656586100000|2022-06-30 10:48:20|83.11|83.07|83.1|83.06|83.11|83.07|83.09|83.06|0
1656586110000|2022-06-30 10:48:30|83.09||83.11||83.11||83.09||0
1656586120000|2022-06-30 10:48:40|83.1|83.05|83.11|83.06|83.11|83.07|83.08|83.03|2749
1656586140000|2022-06-30 10:49:00|83.09||83.11||83.11||83.09||0
1656586150000|2022-06-30 10:49:10|83.09|83.04|83.08|83.04|83.09|83.04|83.07|83.02|0
1656586170000|2022-06-30 10:49:30|||||||||1000
1656586180000|2022-06-30 10:49:40|83.09|83.05|83.1|83.06|83.11|83.07|83.09|83.05|11
1656586190000|2022-06-30 10:49:50||83.07||83.06||83.07||83.06|0
1656586200000|2022-06-30 10:50:00|83.09||83.09||83.1||83.09||120
1656586210000|2022-06-30 10:50:10|83.08|83.04|83.03|83|83.08|83.04|83.03|82.99|2713
1656586220000|2022-06-30 10:50:20|83.02|82.99|83.02|82.97|83.02|82.99|83.02|82.96|0
1656586230000|2022-06-30 10:50:30|||||||||1818
1656586240000|2022-06-30 10:50:40|83.03|82.99|83.03|83|83.03|83|83.03|82.98|0
1656586250000|2022-06-30 10:50:50|83.06|83.01|83.08|83.02|83.08|83.03|83.06|83.01|301
1656586260000|2022-06-30 10:51:00|83.06|83.01|83.11|83.07|83.13|83.07|83.06|83.01|85
1656586270000|2022-06-30 10:51:10|83.12|83.08|83.15|83.11|83.15|83.11|83.12|83.08|11
1656586280000|2022-06-30 10:51:20|83.14|83.1|83.18|83.14|83.18|83.14|83.14|83.1|0
1656586290000|2022-06-30 10:51:30|83.15||83.15||83.15||83.15||5
1656586300000|2022-06-30 10:51:40|||||||||23
1656586320000|2022-06-30 10:52:00|||||||||588
1656586340000|2022-06-30 10:52:20|83.18|83.15|83.21|83.16|83.24|83.18|83.18|83.15|1
1656586350000|2022-06-30 10:52:30|83.2|83.14|83.17|83.14|83.21|83.16|83.17|83.14|13
1656586370000|2022-06-30 10:52:50|83.19|83.15|83.21|83.16|83.21|83.16|83.17|83.14|67
1656586400000|2022-06-30 10:53:20|83.22|83.17|83.22|83.17|83.23|83.18|83.21|83.16|0
1656586410000|2022-06-30 10:53:30|83.2|83.16|83.22|83.18|83.22|83.19|83.2|83.16|864
1656586420000|2022-06-30 10:53:40|83.23||83.22||83.23||83.22||0
1656586430000|2022-06-30 10:53:50|83.2|83.17|83.12|83.07|83.2|83.17|83.09|83.07|8008
1656586440000|2022-06-30 10:54:00|83.11|83.06|83.15|83.09|83.15|83.09|83.08|83.04|10
1656586450000|2022-06-30 10:54:10|83.17|83.1|83.15|83.1|83.17|83.12|83.13|83.08|6597
1656586460000|2022-06-30 10:54:20|83.14|83.09|83.14|83.09|83.14|83.09|83.14|83.08|44
1656586470000|2022-06-30 10:54:30|83.15|83.08|83.12|83.08|83.15|83.09|83.12|83.08|0
1656586480000|2022-06-30 10:54:40|83.13|83.09|83.14|83.09|83.15|83.1|83.13|83.08|0
1656586490000|2022-06-30 10:54:50|83.13|83.08|83.13|83.08|83.13|83.09|83.13|83.08|13901
1656586500000|2022-06-30 10:55:00|83.12||83.11||83.12||83.1||129
1656586510000|2022-06-30 10:55:10|83.12|83.09|83.13|83.09|83.13|83.09|83.12|83.09|0
1656586520000|2022-06-30 10:55:20||83.08||83.09||83.1||83.08|0
1656586530000|2022-06-30 10:55:30|83.12|83.08|83.12|83.08|83.12|83.08|83.12|83.08|0
1656586540000|2022-06-30 10:55:40|83.13|83.09|83.12|83.09|83.16|83.1|83.11|83.08|13903
1656586550000|2022-06-30 10:55:50|83.14|83.1|83.16|83.11|83.17|83.12|83.14|83.1|38
1656586560000|2022-06-30 10:56:00||83.1||83.11||83.11||83.1|0
1656586570000|2022-06-30 10:56:10|83.15|83.09|83.16|83.1|83.16|83.11|83.15|83.09|10
1656586580000|2022-06-30 10:56:20|83.17|83.11|83.21|83.15|83.21|83.15|83.16|83.11|0
1656586590000|2022-06-30 10:56:30|83.22|83.16|83.22|83.17|83.23|83.17|83.22|83.16|0
1656586600000|2022-06-30 10:56:40|83.23||83.23||83.23||83.23||119
1656586610000|2022-06-30 10:56:50|83.22|83.19|83.23|83.17|83.24|83.19|83.22|83.17|0
1656586620000|2022-06-30 10:57:00|83.22|83.18|83.21|83.19|83.24|83.19|83.21|83.18|0
1656586630000|2022-06-30 10:57:10||83.18||83.17||83.19||83.17|10005
1656586650000|2022-06-30 10:57:30|||||||||626
1656586660000|2022-06-30 10:57:40|||||||||126
1656586670000|2022-06-30 10:57:50||83.18||83.19||83.19||83.18|0
1656586680000|2022-06-30 10:58:00|83.2|83.18|83.21|83.18|83.21|83.18|83.2|83.15|0
1656586700000|2022-06-30 10:58:20|83.23|83.17|83.24|83.19|83.25|83.19|83.23|83.17|11
1656586710000|2022-06-30 10:58:30|83.23|83.17|83.2|83.16|83.23|83.18|83.19|83.15|2164
1656586730000|2022-06-30 10:58:50|83.21|83.18|83.19|83.14|83.22|83.18|83.16|83.12|21689
1656586740000|2022-06-30 10:59:00|83.18|83.12|83.18|83.15|83.2|83.17|83.15|83.12|320
1656586750000|2022-06-30 10:59:10|83.17|83.14|83.18|83.14|83.18|83.15|83.17|83.12|315
1656586760000|2022-06-30 10:59:20||83.15||83.14||83.15||83.14|0
1656586780000|2022-06-30 10:59:40|83.2|83.15|83.25|83.2|83.25|83.2|83.2|83.15|20
1656586790000|2022-06-30 10:59:50|83.26|83.21|83.29|83.24|83.29|83.24|83.25|83.19|0
1656586800000|2022-06-30 11:00:00|83.27||83.27||83.27||83.27||0
1656586810000|2022-06-30 11:00:10||83.25||83.24||83.26||83.24|2
1656586820000|2022-06-30 11:00:20|83.3|83.25|83.32|83.25|83.32|83.25|83.3|83.25|137
1656586830000|2022-06-30 11:00:30|83.31|83.24|83.3|83.24|83.31|83.24|83.3|83.24|0
1656586840000|2022-06-30 11:00:40|83.29|83.25|83.28|83.22|83.29|83.26|83.28|83.22|0
1656586850000|2022-06-30 11:00:50|83.27|83.21|83.25|83.2|83.28|83.21|83.24|83.2|0
1656586860000|2022-06-30 11:01:00|83.24||83.25||83.25||83.23||9
1656586870000|2022-06-30 11:01:10|83.24||83.25||83.25||83.23||0
1656586880000|2022-06-30 11:01:20|83.24||83.23||83.25||83.23||11
1656586890000|2022-06-30 11:01:30|83.22|83.18|83.23|83.18|83.23|83.19|83.21|83.16|3329
1656586900000|2022-06-30 11:01:40|83.25|83.19|83.25|83.19|83.25|83.21|83.24|83.18|0
1656586910000|2022-06-30 11:01:50|83.24|83.2|83.25|83.21|83.25|83.21|83.24|83.19|0
1656586920000|2022-06-30 11:02:00|83.23|83.2|83.22|83.19|83.23|83.2|83.22|83.17|0
1656586930000|2022-06-30 11:02:10|83.21|83.18|83.19|83.15|83.21|83.18|83.18|83.12|0
1656586940000|2022-06-30 11:02:20|83.18|83.14|83.09|83.04|83.19|83.14|83.07|83.03|0
1656586950000|2022-06-30 11:02:30|83.07|83.03|83.14|83.1|83.16|83.11|83.07|83.02|8848
1656586960000|2022-06-30 11:02:40|83.13|83.09|83.16|83.11|83.16|83.12|83.13|83.09|33
1656586970000|2022-06-30 11:02:50|83.15|83.1|83.12|83.07|83.15|83.1|83.11|83.06|0
1656586980000|2022-06-30 11:03:00|83.14|83.08|83.12|83.07|83.14|83.1|83.11|83.07|0
1656586990000|2022-06-30 11:03:10|83.1|83.06|83.09|83.05|83.12|83.07|83.09|83.04|0
1656587000000|2022-06-30 11:03:20|83.08|83.04|83.12|83.09|83.12|83.1|83.08|83.04|0
1656587010000|2022-06-30 11:03:30||83.08||83.07||83.09||83.07|0
1656587020000|2022-06-30 11:03:40|83.11|83.08|83.12|83.08|83.12|83.09|83.1|83.05|0
1656587030000|2022-06-30 11:03:50|83.11|83.07|83.09|83.04|83.11|83.08|83.09|83.04|92
1656587040000|2022-06-30 11:04:00|83.1|83.05|83.07|83.02|83.11|83.06|83.07|83.02|0
1656587050000|2022-06-30 11:04:10|83.08|83.03|83.08|83.03|83.1|83.04|83.08|83.02|0
1656587060000|2022-06-30 11:04:20|83.09|83.04|83.08|83.03|83.09|83.04|83.08|83.03|0
1656587070000|2022-06-30 11:04:30|83.07|83.02|83.08|83.02|83.08|83.03|83.06|83.01|0
1656587080000|2022-06-30 11:04:40|83.07||83.08||83.08||83.07||0
1656587100000|2022-06-30 11:05:00|83.09|83.03|83.11|83.07|83.11|83.07|83.08|83.03|11
1656587110000|2022-06-30 11:05:10||83.06||83.06||83.07||83.05|0
1656587120000|2022-06-30 11:05:20||83.05||83.06||83.06||83.05|24
1656587130000|2022-06-30 11:05:30|83.12|83.07|83.1|83.06|83.12|83.08|83.1|83.05|13
1656587140000|2022-06-30 11:05:40|83.12|83.05|83.14|83.08|83.15|83.1|83.11|83.05|1801
1656587150000|2022-06-30 11:05:50|83.15|83.09|83.15|83.11|83.17|83.12|83.13|83.09|5000
1656587160000|2022-06-30 11:06:00|83.16|83.12|83.17|83.11|83.19|83.13|83.16|83.11|115
1656587170000|2022-06-30 11:06:10|83.16|83.1|83.17|83.12|83.17|83.12|83.15|83.1|13
1656587180000|2022-06-30 11:06:20||83.11||83.11||83.13||83.11|0
1656587190000|2022-06-30 11:06:30|83.16|83.1|83.17|83.11|83.17|83.12|83.15|83.1|0
1656587200000|2022-06-30 11:06:40|83.18|83.12|83.16|83.12|83.18|83.14|83.16|83.11|0
1656587210000|2022-06-30 11:06:50|83.18|83.13|83.18|83.12|83.2|83.15|83.16|83.12|452
1656587220000|2022-06-30 11:07:00|83.17|83.11|83.09|83.02|83.17|83.11|83.08|83.02|792
1656587230000|2022-06-30 11:07:10|83.08||83.08||83.08||83.08||0
1656587240000|2022-06-30 11:07:20|83.07||83.07||83.07||83.06||0
1656587250000|2022-06-30 11:07:30|83.08|83.01|83.09|83.03|83.11|83.05|83.04|83|3545
1656587260000|2022-06-30 11:07:40|83.1|83.04|83.11|83.04|83.11|83.04|83.1|83.04|0
1656587270000|2022-06-30 11:07:50|83.1|83.06|83.1|83.04|83.11|83.06|83.1|83.04|0
1656587280000|2022-06-30 11:08:00|83.11|83.03|83.11|83.06|83.11|83.06|83.11|83.03|0
1656587290000|2022-06-30 11:08:10|83.1||83.1||83.11||83.1||943
1656587300000|2022-06-30 11:08:20|83.11|83.07|83.14|83.09|83.16|83.11|83.1|83.07|1008
1656587310000|2022-06-30 11:08:30|83.13||83.12||83.13||83.11||0
1656587320000|2022-06-30 11:08:40|83.13||83.12||83.13||83.12||0
1656587330000|2022-06-30 11:08:50|83.13||83.13||83.13||83.13||0
1656587370000|2022-06-30 11:09:30|83.12|83.1|83.11|83.1|83.12|83.1|83.11|83.1|1450
1656587380000|2022-06-30 11:09:40|83.12||83.13||83.13||83.12||0
1656587390000|2022-06-30 11:09:50|||||||||50
1656587400000|2022-06-30 11:10:00|83.14|83.11|83.16|83.11|83.17|83.11|83.13|83.11|1429
1656587410000|2022-06-30 11:10:10|83.15||83.16||83.16||83.15||37
1656587420000|2022-06-30 11:10:20|83.15||83.15||83.16||83.15||0
1656587430000|2022-06-30 11:10:30|83.16||83.16||83.16||83.16||0
1656587440000|2022-06-30 11:10:40|83.15|83.08|83.11|83.08|83.15|83.08|83.11|83.08|3232
1656587450000|2022-06-30 11:10:50|83.1|83.05|83.07|83.03|83.1|83.05|83.07|83.01|512
1656587460000|2022-06-30 11:11:00|83.06|83.02|83.07|83.02|83.07|83.02|83.05|83.01|0
1656587470000|2022-06-30 11:11:10|83.06|83.01|83.09|83.03|83.09|83.04|83.05|83|12310
1656587480000|2022-06-30 11:11:20|83.08||83.08||83.09||83.08||0
1656587490000|2022-06-30 11:11:30|83.09||83.09||83.09||83.08||1219
1656587500000|2022-06-30 11:11:40|83.11|83.04|83.1|83.05|83.11|83.06|83.1|83.04|365
1656587510000|2022-06-30 11:11:50|83.09|83.04|83.09|83.04|83.09|83.04|83.09|83.04|0
1656587520000|2022-06-30 11:12:00|83.08|83.03|83.06|83.01|83.08|83.03|83.05|83|33
1656587530000|2022-06-30 11:12:10|83.05|83|83.05|83|83.05|83.01|83.05|83|0
1656587550000|2022-06-30 11:12:30||83.01||83.01||83.02||83|1222
1656587560000|2022-06-30 11:12:40|83.04|83|83.03|82.98|83.04|83.01|83.03|82.97|0
1656587570000|2022-06-30 11:12:50|83.04|83|83.05|83|83.05|83|83.04|83|4782
1656587580000|2022-06-30 11:13:00||83.01||83||83.01||83|0
1656587590000|2022-06-30 11:13:10|83.07|83.01|83.13|83.07|83.14|83.09|83.07|83.01|10
1656587600000|2022-06-30 11:13:20|83.12|83.06|83.11|83.05|83.13|83.08|83.08|83.03|4
1656587610000|2022-06-30 11:13:30|83.12|83.03|83.06|83.03|83.12|83.03|83.06|83.03|3000
1656587620000|2022-06-30 11:13:40|83.07|83.04|83.08|83.03|83.08|83.04|83.07|83.03|0
1656587630000|2022-06-30 11:13:50|83.07|83.04|83.07|83.03|83.09|83.04|83.07|83.03|0
1656587640000|2022-06-30 11:14:00|83.06||83.06||83.06||83.06||0
1656587650000|2022-06-30 11:14:10|83.04|83.01|83.06|83.02|83.06|83.02|83.04|83|24137
1656587660000|2022-06-30 11:14:20|83.07|83.03|83.08|83.03|83.08|83.03|83.07|83.03|0
1656587670000|2022-06-30 11:14:30||83.02||83.03||83.03||83.02|0
1656587680000|2022-06-30 11:14:40||83.04||83.05||83.05||83.04|0
1656587690000|2022-06-30 11:14:50|83.1|83.07|83.12|83.08|83.12|83.09|83.1|83.07|15072
1656587700000|2022-06-30 11:15:00|83.11||83.12||83.12||83.11||3516
1656587710000|2022-06-30 11:15:10|83.13|83.09|83.15|83.1|83.15|83.1|83.13|83.08|602
1656587720000|2022-06-30 11:15:20|83.14||83.13||83.14||83.13||0
1656587730000|2022-06-30 11:15:30|83.14||83.14||83.14||83.14||0
1656587740000|2022-06-30 11:15:40|83.13||83.13||83.13||83.12||0
1656587750000|2022-06-30 11:15:50|83.12||83.12||83.14||83.12||0
1656587760000|2022-06-30 11:16:00|83.14|83.11|83.17|83.12|83.17|83.13|83.14|83.11|10
1656587770000|2022-06-30 11:16:10|83.18|83.14|83.22|83.18|83.23|83.19|83.16|83.14|0
1656587780000|2022-06-30 11:16:20|83.23|83.19|83.21|83.18|83.23|83.19|83.21|83.18|0
1656587800000|2022-06-30 11:16:40|83.22|83.19|83.23|83.19|83.24|83.19|83.22|83.19|0
1656587810000|2022-06-30 11:16:50|83.22|83.18|83.14|83.12|83.22|83.18|83.14|83.12|6596
1656587820000|2022-06-30 11:17:00|83.15|83.13|83.15|83.12|83.18|83.13|83.15|83.12|9511
1656587840000|2022-06-30 11:17:20|83.16||83.15||83.16||83.15||0
1656587850000|2022-06-30 11:17:30|||||||||4
1656587860000|2022-06-30 11:17:40|83.16||83.16||83.17||83.16||0
1656587870000|2022-06-30 11:17:50|83.15|83.1|83.09|83.05|83.15|83.1|83.09|83.04|4501
1656587880000|2022-06-30 11:18:00|83.11|83.06|83.11|83.07|83.12|83.08|83.11|83.06|1186
1656587900000|2022-06-30 11:18:20|83.1|83.05|83.08|83.03|83.1|83.05|83.08|83.03|0
1656587910000|2022-06-30 11:18:30|83.06|83.02|83.06|83.02|83.06|83.02|83.06|83.02|0
1656587920000|2022-06-30 11:18:40||83.01||83.01||83.01||83.01|0
1656587930000|2022-06-30 11:18:50|83.05|83.02|83.05|83|83.08|83.04|83.05|83|21
1656587940000|2022-06-30 11:19:00||83.01||83.01||83.01||83|0
1656587950000|2022-06-30 11:19:10||83||83.01||83.01||83|0
1656587960000|2022-06-30 11:19:20|83.04|83|83.07|83.02|83.08|83.02|83.02|82.98|37553
1656587970000|2022-06-30 11:19:30|83.05|83.01|83.1|83.06|83.11|83.08|83.02|82.98|111745
1656587980000|2022-06-30 11:19:40|83.11|83.07|83.1|83.07|83.12|83.09|83.09|83.06|58253
1656587990000|2022-06-30 11:19:50|||||||||587
1656588010000|2022-06-30 11:20:10|83.11|83.08|83.11|83.08|83.11|83.08|83.11|83.08|2015
1656588020000|2022-06-30 11:20:20|83.13|83.1|83.17|83.12|83.17|83.14|83.13|83.1|4372
1656588030000|2022-06-30 11:20:30|83.18|83.13|83.2|83.15|83.21|83.16|83.17|83.12|0
1656588040000|2022-06-30 11:20:40|83.21|83.16|83.23|83.18|83.23|83.18|83.21|83.16|4521
1656588050000|2022-06-30 11:20:50|83.22|83.17|83.24|83.2|83.24|83.2|83.2|83.16|12201
1656588060000|2022-06-30 11:21:00|83.25||83.25||83.25||83.25||156
1656588070000|2022-06-30 11:21:10|||||||||3
1656588080000|2022-06-30 11:21:20|83.24|83.19|83.22|83.17|83.24|83.2|83.21|83.17|10344
1656588090000|2022-06-30 11:21:30|83.21|83.16|83.19|83.14|83.21|83.16|83.19|83.14|0
1656588100000|2022-06-30 11:21:40|83.2|83.16|83.19|83.14|83.2|83.16|83.19|83.14|0
1656588110000|2022-06-30 11:21:50|83.2|83.16|83.19|83.14|83.2|83.16|83.19|83.14|0
1656588120000|2022-06-30 11:22:00|83.18|83.15|83.21|83.16|83.22|83.17|83.18|83.15|39
1656588130000|2022-06-30 11:22:10|83.22|83.18|83.22|83.18|83.22|83.18|83.22|83.18|0
1656588140000|2022-06-30 11:22:20|83.21|83.16|83.2|83.16|83.22|83.17|83.2|83.16|0
1656588160000|2022-06-30 11:22:40|83.19|83.15|83.19|83.15|83.19|83.15|83.19|83.15|0
1656588170000|2022-06-30 11:22:50|83.2|83.16|83.2|83.16|83.2|83.16|83.2|83.16|0
1656588180000|2022-06-30 11:23:00|83.19|83.15|83.19|83.15|83.19|83.17|83.19|83.15|105
1656588190000|2022-06-30 11:23:10|83.2|83.16|83.19|83.15|83.2|83.16|83.19|83.15|0
1656588200000|2022-06-30 11:23:20|83.18||83.19||83.19||83.18||16
1656588210000|2022-06-30 11:23:30|83.2|83.14|83.16|83.12|83.2|83.14|83.16|83.12|387
1656588220000|2022-06-30 11:23:40|83.17|83.13|83.16|83.12|83.18|83.13|83.16|83.12|0
1656588230000|2022-06-30 11:23:50|83.19|83.13|83.19|83.13|83.21|83.15|83.18|83.13|10
1656588240000|2022-06-30 11:24:00|83.2|83.14|83.2|83.14|83.2|83.15|83.17|83.12|11953
1656588250000|2022-06-30 11:24:10|83.19||83.19||83.2||83.19||0
1656588260000|2022-06-30 11:24:20|83.2||83.2||83.2||83.19||0
1656588270000|2022-06-30 11:24:30|83.19|83.12|83.16|83.12|83.2|83.14|83.16|83.12|414
1656588280000|2022-06-30 11:24:40|83.17|83.13|83.19|83.15|83.2|83.15|83.17|83.13|0
1656588290000|2022-06-30 11:24:50|83.2|83.16|83.21|83.16|83.21|83.17|83.2|83.15|21
1656588300000|2022-06-30 11:25:00|83.2|83.14|83.15|83.12|83.2|83.14|83.15|83.12|1356
1656588310000|2022-06-30 11:25:10|83.16|83.13|83.18|83.13|83.18|83.13|83.16|83.13|0
1656588320000|2022-06-30 11:25:20|83.17|83.12|83.14|83.12|83.17|83.12|83.14|83.12|6027
1656588330000|2022-06-30 11:25:30|83.13|83.1|83.13|83.09|83.14|83.1|83.12|83.09|2736
1656588340000|2022-06-30 11:25:40|83.11|83.07|83.11|83.05|83.14|83.08|83.09|83.04|2674
1656588350000|2022-06-30 11:25:50||83.04||83.06||83.07||83.04|5294
1656588360000|2022-06-30 11:26:00|83.13|83.07|83.09|83.05|83.14|83.09|83.09|83.04|0
1656588380000|2022-06-30 11:26:20|83.11|83.06|83.1|83.05|83.13|83.08|83.1|83.05|0
1656588390000|2022-06-30 11:26:30|83.12|83.06|83.12|83.07|83.14|83.09|83.11|83.06|0
1656588410000|2022-06-30 11:26:50|83.11|83.06|83.1|83.05|83.12|83.08|83.1|83.05|258
1656588420000|2022-06-30 11:27:00|83.11|83.06|83.1|83.05|83.11|83.06|83.1|83.05|0
1656588430000|2022-06-30 11:27:10|83.11|83.06|83.1|83.05|83.11|83.07|83.1|83.05|0
1656588470000|2022-06-30 11:27:50|83.09||83.08||83.09||83.08||0
1656588480000|2022-06-30 11:28:00|83.1|83.06|83.1|83.05|83.11|83.06|83.09|83.05|0
1656588490000|2022-06-30 11:28:10|83.11|83.06|83.1|83.05|83.11|83.06|83.1|83.05|0
1656588530000|2022-06-30 11:28:50|83.09|83.02|83.05|83.01|83.09|83.04|83.05|83.01|843
1656588540000|2022-06-30 11:29:00|||||||||3022
1656588560000|2022-06-30 11:29:20|83.04||83.04||83.04||83.04||0
1656588570000|2022-06-30 11:29:30|83.05||83.04||83.05||83.04||0
1656588590000|2022-06-30 11:29:50|83.07|83.02|83.12|83.07|83.13|83.08|83.07|83.02|4291
1656588600000|2022-06-30 11:30:00|83.13|83.09|83.11|83.07|83.14|83.09|83.11|83.07|0
1656588610000|2022-06-30 11:30:10|83.09|83.06|83.11|83.06|83.11|83.08|83.09|83.05|322
1656588620000|2022-06-30 11:30:20|83.12|83.07|83.13|83.08|83.14|83.09|83.11|83.06|0
1656588630000|2022-06-30 11:30:30|83.14|83.09|83.14|83.09|83.14|83.09|83.13|83.09|0
1656588640000|2022-06-30 11:30:40|83.13|83.07|83.12|83.08|83.13|83.08|83.12|83.07|0
1656588650000|2022-06-30 11:30:50||83.09||83.09||83.09||83.09|0
1656588660000|2022-06-30 11:31:00|83.14|83.08|83.16|83.11|83.16|83.12|83.14|83.08|31
1656588670000|2022-06-30 11:31:10|83.17||83.14||83.17||83.14||0
1656588680000|2022-06-30 11:31:20|83.13|83.1|83.1|83.06|83.13|83.1|83.1|83.05|1941
1656588690000|2022-06-30 11:31:30|83.09|83.05|83.1|83.05|83.1|83.06|83.08|83.02|0
1656588700000|2022-06-30 11:31:40|83.09|83.04|83.09|83.04|83.1|83.06|83.09|83.03|0
1656588710000|2022-06-30 11:31:50|83.08|83.03|83.07|83.02|83.08|83.04|83.06|83.01|0
1656588720000|2022-06-30 11:32:00|83.06|83.01|83.03|83|83.06|83.01|83.02|82.97|13197
1656588730000|2022-06-30 11:32:10|83.01|82.99|82.99|82.95|83.01|82.99|82.97|82.91|18617
1656588740000|2022-06-30 11:32:20|82.98|82.96|82.98|82.95|83.02|82.98|82.98|82.95|19640
1656588760000|2022-06-30 11:32:40|82.99|82.96|83|82.97|83|82.98|82.99|82.96|974
1656588780000|2022-06-30 11:33:00|82.99|82.95|82.99|82.96|82.99|82.96|82.99|82.95|0
1656588790000|2022-06-30 11:33:10|82.98|82.95|82.99|82.94|82.99|82.95|82.97|82.92|5050
1656588800000|2022-06-30 11:33:20|83|82.95|83|82.96|83|82.96|83|82.95|30
1656588820000|2022-06-30 11:33:40|82.99|82.97|82.99|82.96|83|82.99|82.99|82.96|683
1656588830000|2022-06-30 11:33:50|82.98||82.98||82.98||82.98||0
1656588840000|2022-06-30 11:34:00|82.99|82.97|83.02|82.98|83.02|82.98|82.99|82.96|1
1656588850000|2022-06-30 11:34:10|83.01|82.96|83.07|83.03|83.1|83.05|83.01|82.96|1
1656588860000|2022-06-30 11:34:20|83.06|83.02|83.06|83.01|83.07|83.02|83.06|83.01|5
1656588870000|2022-06-30 11:34:30|83.07|83.03|83.02|82.98|83.07|83.03|83.02|82.98|6362
1656588880000|2022-06-30 11:34:40|83.04||83.02||83.04||83.02||0
1656588890000|2022-06-30 11:34:50|83.01||83.01||83.02||83.01||0
1656588900000|2022-06-30 11:35:00|83.02|82.99|83.02|82.99|83.02|82.99|83.01|82.99|0
1656588910000|2022-06-30 11:35:10|83.01||83.01||83.02||83.01||0
1656588920000|2022-06-30 11:35:20|83.02||83.02||83.02||83.02||1050
1656588940000|2022-06-30 11:35:40||83||83||83.01||83|0
1656588960000|2022-06-30 11:36:00|83.01|82.98|83.01|82.98|83.01|82.98|83.01|82.98|556
1656588980000|2022-06-30 11:36:20|83.02|82.99|83.01|82.98|83.02|82.99|83.01|82.98|0
1656589000000|2022-06-30 11:36:40|83|82.96|82.96|82.92|83.01|82.98|82.96|82.92|5214
1656589010000|2022-06-30 11:36:50|82.95|82.91|82.95|82.91|82.96|82.94|82.94|82.9|6483
1656589020000|2022-06-30 11:37:00|82.94|82.9|82.92|82.9|82.94|82.9|82.91|82.89|0
1656589030000|2022-06-30 11:37:10|82.93|82.91|82.92|82.89|82.93|82.91|82.9|82.89|980
1656589040000|2022-06-30 11:37:20|82.91|82.86|82.89|82.86|82.93|82.87|82.88|82.85|7493
1656589050000|2022-06-30 11:37:30|82.88||82.89||82.89||82.88||0
1656589060000|2022-06-30 11:37:40|82.88|82.85|82.85|82.81|82.88|82.85|82.85|82.81|2967
1656589070000|2022-06-30 11:37:50|82.84|82.8|82.85|82.8|82.85|82.8|82.84|82.8|0
1656589080000|2022-06-30 11:38:00|82.83|82.77|82.8|82.76|82.83|82.77|82.79|82.74|727
1656589090000|2022-06-30 11:38:10|82.79||82.78||82.79||82.78||0
1656589130000|2022-06-30 11:38:50|82.77|82.74|82.76|82.75|82.78|82.75|82.74|82.7|48670
1656589140000|2022-06-30 11:39:00|82.75|82.73|82.73|82.7|82.76|82.73|82.73|82.7|16679
1656589150000|2022-06-30 11:39:10|82.72|82.69|82.76|82.71|82.78|82.72|82.7|82.69|6934
1656589160000|2022-06-30 11:39:20|82.77|82.72|82.75|82.71|82.77|82.72|82.75|82.7|0
1656589180000|2022-06-30 11:39:40|82.74|82.69|82.75|82.71|82.77|82.71|82.71|82.69|0
1656589190000|2022-06-30 11:39:50|82.74|82.74|82.76|82.72|82.79|82.74|82.74|82.7|0
1656589210000|2022-06-30 11:40:10|82.75|82.7|82.72|82.69|82.75|82.7|82.72|82.69|3005
1656589230000|2022-06-30 11:40:30|82.74|82.7|82.73|82.69|82.74|82.7|82.73|82.69|0
1656589260000|2022-06-30 11:41:00|82.71|82.68|82.72|82.68|82.73|82.69|82.69|82.68|7599
1656589270000|2022-06-30 11:41:10|82.71|82.69|82.71|82.68|82.73|82.7|82.71|82.68|9613
1656589280000|2022-06-30 11:41:20|82.72||82.71||82.72||82.71||0
1656589290000|2022-06-30 11:41:30|82.74|82.69|82.73|82.69|82.74|82.69|82.73|82.69|12092
1656589300000|2022-06-30 11:41:40|82.74|82.7|82.79|82.74|82.79|82.74|82.74|82.7|5063
1656589310000|2022-06-30 11:41:50|82.78|82.72|82.76|82.72|82.79|82.72|82.76|82.72|0
1656589320000|2022-06-30 11:42:00|82.77|82.73|82.76|82.74|82.79|82.74|82.76|82.73|560
1656589330000|2022-06-30 11:42:10|82.79|82.77|82.83|82.77|82.83|82.77|82.79|82.77|404
1656589340000|2022-06-30 11:42:20|82.82|82.76|82.78|82.73|82.82|82.77|82.78|82.72|19887
1656589360000|2022-06-30 11:42:40|82.8|82.74|82.82|82.77|82.83|82.79|82.8|82.74|946
1656589370000|2022-06-30 11:42:50|82.83|82.78|82.8|82.75|82.83|82.78|82.78|82.75|442
1656589380000|2022-06-30 11:43:00|82.79|82.76|82.79|82.76|82.82|82.76|82.78|82.76|5623
1656589410000|2022-06-30 11:43:30|82.82|82.77|82.89|82.82|82.89|82.82|82.82|82.77|117
1656589420000|2022-06-30 11:43:40|82.88|82.83|82.91|82.86|82.92|82.86|82.87|82.82|19044
1656589430000|2022-06-30 11:43:50|82.92|82.87|82.9|82.86|82.94|82.88|82.9|82.86|0
1656589440000|2022-06-30 11:44:00|82.91|82.88|82.93|82.88|82.93|82.88|82.91|82.86|0
1656589450000|2022-06-30 11:44:10|82.92|82.89|82.96|82.92|82.97|82.92|82.92|82.89|0
1656589460000|2022-06-30 11:44:20|82.95|82.91|82.94|82.91|82.96|82.91|82.94|82.91|0
1656589470000|2022-06-30 11:44:30|||||||||2820
1656589480000|2022-06-30 11:44:40|82.93|82.89|82.9|82.87|82.93|82.89|82.89|82.87|4487
1656589490000|2022-06-30 11:44:50|82.89||82.9||82.9||82.89||85
1656589500000|2022-06-30 11:45:00|82.89|82.85|82.86|82.8|82.89|82.85|82.81|82.76|5143
1656589510000|2022-06-30 11:45:10||82.81||82.8||82.82||82.8|1186
1656589520000|2022-06-30 11:45:20|82.85||82.86||82.87||82.85||0
1656589530000|2022-06-30 11:45:30|82.87|82.81|82.83|82.78|82.87|82.81|82.83|82.78|8718
1656589540000|2022-06-30 11:45:40|82.82|82.77|82.83|82.79|82.86|82.8|82.81|82.77|410
1656589550000|2022-06-30 11:45:50|82.82|82.78|82.83|82.78|82.83|82.8|82.82|82.77|0
1656589560000|2022-06-30 11:46:00|82.82|82.77|82.77|82.72|82.82|82.77|82.76|82.72|21273
1656589570000|2022-06-30 11:46:10|82.79|82.73|82.79|82.73|82.8|82.74|82.78|82.72|1760
1656589580000|2022-06-30 11:46:20|82.78|82.72|82.77|82.72|82.78|82.72|82.77|82.72|1500
1656589590000|2022-06-30 11:46:30|82.79|82.73|82.84|82.79|82.87|82.81|82.79|82.72|6168
1656589600000|2022-06-30 11:46:40|82.85||82.84||82.85||82.84||0
1656589610000|2022-06-30 11:46:50|82.85|82.8|82.89|82.84|82.9|82.85|82.85|82.8|15912
1656589620000|2022-06-30 11:47:00|82.91|82.86|82.91|82.86|82.96|82.9|82.9|82.86|77
1656589630000|2022-06-30 11:47:10|82.9||82.9||82.91||82.9||20
1656589640000|2022-06-30 11:47:20|82.89|82.84|82.96|82.92|82.96|82.92|82.89|82.84|26326
1656589650000|2022-06-30 11:47:30|82.95|82.9|82.96|82.89|82.96|82.91|82.95|82.89|3800
1656589660000|2022-06-30 11:47:40|82.95|82.9|82.94|82.89|82.95|82.9|82.94|82.89|0
1656589680000|2022-06-30 11:48:00|82.93|82.88|82.9|82.85|82.94|82.88|82.9|82.85|399
1656589690000|2022-06-30 11:48:10|82.89|82.87|82.9|82.86|82.9|82.87|82.89|82.85|17003
1656589700000|2022-06-30 11:48:20|82.89||82.89||82.9||82.88||0
1656589710000|2022-06-30 11:48:30|82.9|82.83|82.88|82.83|82.9|82.85|82.87|82.82|392
1656589730000|2022-06-30 11:48:50|82.89||82.88||82.89||82.87||0
1656589740000|2022-06-30 11:49:00|82.9|82.84|82.9|82.86|82.9|82.87|82.9|82.84|853
1656589750000|2022-06-30 11:49:10|82.92|82.87|82.94|82.88|82.95|82.9|82.92|82.87|2497
1656589760000|2022-06-30 11:49:20|82.95|82.89|82.99|82.94|83|82.94|82.95|82.88|0
1656589770000|2022-06-30 11:49:30|82.98|82.92|82.99|82.95|82.99|82.95|82.98|82.92|0
1656589780000|2022-06-30 11:49:40|83|82.96|83|82.96|83.01|82.96|82.99|82.96|0
1656589790000|2022-06-30 11:49:50|83.01|82.97|83|82.96|83.02|82.97|83|82.94|0
1656589800000|2022-06-30 11:50:00|82.99||82.99||82.99||82.98||546
1656589810000|2022-06-30 11:50:10|82.98|82.93|82.95|82.91|82.98|82.93|82.95|82.9|375
1656589820000|2022-06-30 11:50:20|82.96|82.92|82.99|82.93|82.99|82.95|82.96|82.92|10
1656589830000|2022-06-30 11:50:30|83.01|82.96|82.98|82.93|83.03|82.97|82.98|82.93|0
1656589840000|2022-06-30 11:50:40||82.92||82.92||82.92||82.92|0
1656589850000|2022-06-30 11:50:50|82.99|82.93|83|82.94|83.02|82.96|82.99|82.93|859
1656589860000|2022-06-30 11:51:00|82.99|82.93|82.96|82.91|83|82.94|82.96|82.91|2406
1656589870000|2022-06-30 11:51:10|82.95|82.9|82.96|82.91|82.96|82.91|82.94|82.9|0
1656589880000|2022-06-30 11:51:20|82.97|82.92|82.98|82.91|82.98|82.93|82.96|82.91|0
1656589890000|2022-06-30 11:51:30|82.97|82.92|82.96|82.91|82.98|82.94|82.96|82.91|0
1656589900000|2022-06-30 11:51:40|82.97|82.92|82.97|82.94|82.98|82.94|82.97|82.92|0
1656589910000|2022-06-30 11:51:50|82.98||82.98||82.98||82.98||0
1656589930000|2022-06-30 11:52:10|82.97|82.95|82.98|82.95|82.98|82.95|82.97|82.95|0
1656589940000|2022-06-30 11:52:20|82.99|82.96|82.99|82.96|82.99|82.96|82.99|82.96|3776
1656589950000|2022-06-30 11:52:30|82.97|82.93|82.98|82.93|82.99|82.95|82.96|82.91|2031
1656589960000|2022-06-30 11:52:40|82.99|82.95|83.01|82.96|83.02|82.98|82.99|82.93|0
1656589970000|2022-06-30 11:52:50||82.98||82.96||82.98||82.96|100
1656589980000|2022-06-30 11:53:00|83||83.01||83.01||83||0
1656589990000|2022-06-30 11:53:10|83|82.94|83.01|82.95|83.01|82.97|82.99|82.93|0
1656590020000|2022-06-30 11:53:40|83.02|82.96|83.04|82.99|83.05|83.01|83.02|82.96|4233
1656590030000|2022-06-30 11:53:50|83.05|83|83.05|83|83.05|83|83.04|82.99|5
1656590040000|2022-06-30 11:54:00||82.99||83.01||83.01||82.99|0
1656590050000|2022-06-30 11:54:10|83.04||83.05||83.05||83.04||0
1656590060000|2022-06-30 11:54:20|83.04|83.02|83.05|83.02|83.05|83.02|83.04|83.02|4957
1656590090000|2022-06-30 11:54:50|83.06|83.03|83.06|83.03|83.06|83.03|83.06|83.02|2369
1656590100000|2022-06-30 11:55:00|83.05|83.01|83.03|82.98|83.05|83.01|83.02|82.98|7111
1656590110000|2022-06-30 11:55:10|83.02||83.03||83.03||83.02||3589
1656590120000|2022-06-30 11:55:20|83.02||83.02||83.02||83.02||0
1656590130000|2022-06-30 11:55:30|83.03|82.97|83|82.96|83.03|82.97|83|82.95|5631
1656590140000|2022-06-30 11:55:40|83.01|82.97|83|82.97|83.01|82.97|83|82.97|15000
1656590150000|2022-06-30 11:55:50||82.96||82.96||82.98||82.96|0
1656590160000|2022-06-30 11:56:00|83.01|82.97|83.04|82.99|83.04|82.99|83.01|82.97|1
1656590170000|2022-06-30 11:56:10|83.03|82.98|83.02|82.99|83.05|83|83.02|82.97|3
1656590190000|2022-06-30 11:56:30|83.03||83.02||83.03||83.02||13
1656590230000|2022-06-30 11:57:10|82.99|82.97|82.96|82.91|82.99|82.97|82.95|82.91|4362
1656590240000|2022-06-30 11:57:20|82.95|82.9|82.93|82.9|82.95|82.91|82.93|82.87|3812
1656590250000|2022-06-30 11:57:30|82.92||82.94||82.94||82.92||0
1656590260000|2022-06-30 11:57:40|82.95|82.91|83|82.96|83|82.96|82.95|82.91|276
1656590270000|2022-06-30 11:57:50|82.99|82.95|82.99|82.95|83|82.95|82.98|82.93|4077
1656590280000|2022-06-30 11:58:00|82.98|82.93|82.98|82.93|82.98|82.93|82.98|82.93|0
1656590290000|2022-06-30 11:58:10|82.97|82.92|82.96|82.91|82.97|82.92|82.96|82.9|0
1656590300000|2022-06-30 11:58:20|82.97|82.92|82.96|82.93|82.98|82.93|82.96|82.92|0
1656590310000|2022-06-30 11:58:30||82.92||82.93||82.93||82.91|8987
1656590320000|2022-06-30 11:58:40||82.91||82.93||82.93||82.91|0
1656590330000|2022-06-30 11:58:50|82.95||82.96||82.96||82.95||5
1656590360000|2022-06-30 11:59:20|||||||||70
1656590390000|2022-06-30 11:59:50||82.94||82.94||82.94||82.94|1029
1656590400000|2022-06-30 12:00:00|82.98|82.95|83|82.97|83.01|82.98|82.98|82.95|8438
1656590410000|2022-06-30 12:00:10|82.99|82.96|83.03|82.97|83.04|82.99|82.99|82.96|1242
1656590420000|2022-06-30 12:00:20|83.02|82.99|83.04|83.01|83.07|83.01|83.01|82.99|0
1656590430000|2022-06-30 12:00:30||82.99||82.99||82.99||82.99|0
1656590440000|2022-06-30 12:00:40||83||83||83||82.99|0
1656590450000|2022-06-30 12:00:50||83.01||82.99||83.01||82.99|0
1656590460000|2022-06-30 12:01:00|83.03|82.98|83.02|82.98|83.04|82.99|83|82.96|2818
1656590470000|2022-06-30 12:01:10|83.01||83.02||83.02||83.01||0
1656590480000|2022-06-30 12:01:20|83.01|82.96|83|82.96|83.01|82.96|82.98|82.96|1283
1656590490000|2022-06-30 12:01:30|83.01||83.01||83.01||83.01||0
1656590500000|2022-06-30 12:01:40|83.02|82.97|83.02|83|83.02|83|83.02|82.97|0
1656590510000|2022-06-30 12:01:50|83.01|82.98|83.01|82.96|83.01|82.98|82.99|82.95|3207
1656590520000|2022-06-30 12:02:00|83|82.95|83.01|82.96|83.02|82.97|83|82.95|0
1656590530000|2022-06-30 12:02:10|83.02|82.97|83.06|83.01|83.07|83.02|83.01|82.95|1
1656590540000|2022-06-30 12:02:20|83.05|83.02|83.06|83.01|83.07|83.02|83.05|83.01|2283
1656590550000|2022-06-30 12:02:30|83.07|83.02|83.13|83.07|83.14|83.08|83.06|83.01|6386
1656590560000|2022-06-30 12:02:40|83.14|83.08|83.2|83.14|83.2|83.15|83.14|83.08|0
1656590570000|2022-06-30 12:02:50|83.19|83.15|83.22|83.17|83.23|83.17|83.19|83.14|1982
1656590580000|2022-06-30 12:03:00|83.23|83.18|83.29|83.24|83.3|83.24|83.22|83.17|0
1656590590000|2022-06-30 12:03:10|83.28|83.25|83.29|83.22|83.32|83.26|83.24|83.2|922
1656590600000|2022-06-30 12:03:20|83.31|83.25|83.28|83.22|83.31|83.25|83.28|83.22|0
1656590610000|2022-06-30 12:03:30|83.29|83.23|83.29|83.23|83.29|83.24|83.29|83.22|50
1656590620000|2022-06-30 12:03:40|83.31|83.22|83.29|83.25|83.31|83.25|83.29|83.22|0
1656590630000|2022-06-30 12:03:50|83.28||83.28||83.29||83.28||86
1656590640000|2022-06-30 12:04:00|83.27|83.22|83.26|83.2|83.27|83.22|83.25|83.2|5973
1656590650000|2022-06-30 12:04:10|83.25|83.21|83.25|83.2|83.26|83.22|83.24|83.2|0
1656590660000|2022-06-30 12:04:20|83.27|83.21|83.28|83.23|83.29|83.23|83.27|83.21|1
1656590670000|2022-06-30 12:04:30|83.27|83.22|83.28|83.22|83.29|83.23|83.27|83.2|0
1656590680000|2022-06-30 12:04:40|83.29|83.23|83.29|83.23|83.29|83.24|83.28|83.22|0
1656590690000|2022-06-30 12:04:50|83.3|83.25|83.36|83.3|83.36|83.3|83.29|83.25|0
1656590700000|2022-06-30 12:05:00|83.34|83.29|83.28|83.22|83.34|83.29|83.28|83.22|4874
1656590710000|2022-06-30 12:05:10|83.29|83.23|83.29|83.22|83.3|83.25|83.29|83.22|0
1656590720000|2022-06-30 12:05:20|83.3|83.23|83.31|83.25|83.33|83.26|83.29|83.23|0
1656590730000|2022-06-30 12:05:30|83.32|83.26|83.32|83.26|83.32|83.26|83.31|83.24|1210
1656590740000|2022-06-30 12:05:40|83.33|83.25|83.35|83.29|83.36|83.29|83.33|83.25|0
1656590750000|2022-06-30 12:05:50|83.34|83.28|83.3|83.27|83.34|83.28|83.3|83.27|0
1656590760000|2022-06-30 12:06:00|83.32||83.32||83.33||83.32||0
1656590770000|2022-06-30 12:06:10|83.33|83.28|83.33|83.27|83.33|83.28|83.33|83.27|0
1656590780000|2022-06-30 12:06:20|83.31||83.33||83.33||83.31||20
1656590790000|2022-06-30 12:06:30|83.31||83.31||83.31||83.31||0
1656590800000|2022-06-30 12:06:40|83.3|83.24|83.25|83.2|83.3|83.24|83.25|83.19|844
1656590810000|2022-06-30 12:06:50|83.24|83.19|83.22|83.17|83.24|83.19|83.17|83.11|22134
1656590820000|2022-06-30 12:07:00|83.2|83.18|83.22|83.17|83.22|83.18|83.2|83.16|480
1656590830000|2022-06-30 12:07:10|83.21|83.16|83.21|83.16|83.21|83.17|83.21|83.16|1386
1656590840000|2022-06-30 12:07:20||83.17||83.18||83.18||83.17|0
1656590850000|2022-06-30 12:07:30|83.2|83.16|83.19|83.16|83.2|83.16|83.19|83.16|409
1656590860000|2022-06-30 12:07:40|83.17||83.19||83.19||83.17||0
1656590870000|2022-06-30 12:07:50|83.21|83.17|83.22|83.16|83.24|83.18|83.2|83.16|2377
1656590880000|2022-06-30 12:08:00|83.2|83.17|83.23|83.17|83.24|83.19|83.2|83.16|0
1656590890000|2022-06-30 12:08:10|83.24|83.18|83.23|83.18|83.24|83.18|83.22|83.17|717
1656590920000|2022-06-30 12:08:40|83.24|83.17|83.23|83.18|83.24|83.18|83.22|83.17|4
1656590930000|2022-06-30 12:08:50|83.24|83.17|83.24|83.2|83.27|83.21|83.23|83.17|12
1656590940000|2022-06-30 12:09:00|83.25|83.21|83.26|83.2|83.26|83.21|83.25|83.2|0
1656590950000|2022-06-30 12:09:10|83.25|83.21|83.22|83.21|83.26|83.21|83.21|83.18|1189
1656590960000|2022-06-30 12:09:20|83.23|83.18|83.26|83.21|83.26|83.21|83.22|83.18|92
1656590970000|2022-06-30 12:09:30|83.25|83.2|83.26|83.19|83.26|83.2|83.24|83.19|0
1656590980000|2022-06-30 12:09:40|83.25|83.2|83.23|83.18|83.25|83.2|83.23|83.17|0
1656590990000|2022-06-30 12:09:50|83.24|83.19|83.28|83.23|83.28|83.23|83.24|83.19|0
1656591000000|2022-06-30 12:10:00|83.26|83.22|83.25|83.23|83.28|83.23|83.25|83.22|12530
1656591010000|2022-06-30 12:10:10|83.28|83.24|83.28|83.24|83.29|83.24|83.28|83.23|18528
1656591020000|2022-06-30 12:10:20|83.29|83.25|83.34|83.28|83.34|83.29|83.29|83.25|1500
1656591030000|2022-06-30 12:10:30|83.32|83.29|83.35|83.29|83.35|83.3|83.32|83.27|1200
1656591040000|2022-06-30 12:10:40|83.34|83.3|83.35|83.3|83.35|83.3|83.34|83.3|0
1656591050000|2022-06-30 12:10:50|83.34|83.29|83.33|83.29|83.35|83.29|83.33|83.29|22466
1656591060000|2022-06-30 12:11:00|83.32|83.3|83.31|83.24|83.32|83.3|83.29|83.24|1856
1656591070000|2022-06-30 12:11:10|83.3|83.25|83.29|83.24|83.3|83.25|83.29|83.24|0
1656591080000|2022-06-30 12:11:20|83.28|83.25|83.29|83.24|83.29|83.26|83.27|83.22|11
1656591090000|2022-06-30 12:11:30||83.25||83.26||83.26||83.24|2
1656591100000|2022-06-30 12:11:40|83.3|83.27|83.31|83.26|83.36|83.3|83.3|83.26|5259
1656591110000|2022-06-30 12:11:50|83.3|83.25|83.28|83.24|83.31|83.25|83.28|83.24|0
1656591120000|2022-06-30 12:12:00|83.29|83.22|83.28|83.25|83.29|83.25|83.27|83.22|0
1656591130000|2022-06-30 12:12:10|83.27|83.24|83.28|83.24|83.28|83.24|83.27|83.22|0
1656591140000|2022-06-30 12:12:20|83.27||83.27||83.27||83.26||0
1656591150000|2022-06-30 12:12:30|83.26|83.22|83.24|83.2|83.26|83.22|83.24|83.19|355
1656591160000|2022-06-30 12:12:40|||||||||1000
1656591170000|2022-06-30 12:12:50||83.21||83.2||83.21||83.2|0
1656591180000|2022-06-30 12:13:00||83.21||83.2||83.21||83.2|0
1656591200000|2022-06-30 12:13:20||83.21||83.2||83.22||83.2|0
1656591210000|2022-06-30 12:13:30|83.27|83.21|83.3|83.25|83.3|83.26|83.27|83.21|14
1656591230000|2022-06-30 12:13:50|83.31||83.31||83.31||83.31||11
1656591240000|2022-06-30 12:14:00|83.3|83.27|83.31|83.27|83.31|83.27|83.3|83.27|0
1656591250000|2022-06-30 12:14:10|83.32|83.28|83.34|83.28|83.35|83.3|83.32|83.28|0
1656591270000|2022-06-30 12:14:30|83.35|83.29|83.35|83.31|83.36|83.31|83.35|83.29|3
1656591290000|2022-06-30 12:14:50|83.37|83.32|83.36|83.33|83.38|83.33|83.36|83.32|4770
1656591300000|2022-06-30 12:15:00||83.32||83.33||83.33||83.31|0
1656591310000|2022-06-30 12:15:10|83.38|83.35|83.38|83.33|83.39|83.35|83.37|83.33|6561
1656591320000|2022-06-30 12:15:20|83.37|83.34|83.41|83.36|83.41|83.36|83.36|83.34|8
1656591330000|2022-06-30 12:15:30|83.4|83.35|83.39|83.35|83.4|83.35|83.36|83.35|942
1656591340000|2022-06-30 12:15:40|83.4||83.39||83.4||83.39||0
1656591360000|2022-06-30 12:16:00|83.38|83.32|83.36|83.31|83.38|83.32|83.35|83.31|1875
1656591370000|2022-06-30 12:16:10||83.32||83.32||83.32||83.31|0
1656591380000|2022-06-30 12:16:20|83.38|83.33|83.41|83.36|83.43|83.36|83.38|83.33|0
1656591390000|2022-06-30 12:16:30|83.4|83.35|83.38|83.32|83.4|83.35|83.37|83.32|1190
1656591400000|2022-06-30 12:16:40|83.39|83.33|83.39|83.32|83.39|83.33|83.39|83.32|0
1656591410000|2022-06-30 12:16:50|83.4|83.33|83.4|83.37|83.4|83.37|83.4|83.33|0
1656591420000|2022-06-30 12:17:00|83.43|83.38|83.49|83.42|83.49|83.42|83.43|83.38|1153
1656591430000|2022-06-30 12:17:10|83.45|83.41|83.5|83.43|83.52|83.46|83.43|83.41|795
1656591440000|2022-06-30 12:17:20|83.48|83.44|83.48|83.44|83.5|83.45|83.48|83.42|18
1656591460000|2022-06-30 12:17:40|83.46|83.42|83.48|83.42|83.48|83.42|83.45|83.42|348
1656591470000|2022-06-30 12:17:50|83.47|83.43|83.45|83.41|83.48|83.43|83.45|83.41|0
1656591480000|2022-06-30 12:18:00|83.46||83.46||83.47||83.46||2370
1656591490000|2022-06-30 12:18:10||83.42||83.41||83.42||83.41|0
1656591510000|2022-06-30 12:18:30|83.48|83.42|83.48|83.42|83.48|83.42|83.48|83.42|0
1656591520000|2022-06-30 12:18:40|83.5|83.43|83.52|83.48|83.53|83.48|83.5|83.42|0
1656591530000|2022-06-30 12:18:50|83.5||83.52||83.52||83.5||2379
1656591550000|2022-06-30 12:19:10|83.5|83.45|83.47|83.45|83.52|83.45|83.47|83.45|775
1656591560000|2022-06-30 12:19:20|83.46|83.42|83.46|83.41|83.46|83.42|83.44|83.41|1260
1656591570000|2022-06-30 12:19:30|83.43|83.4|83.43|83.39|83.43|83.4|83.43|83.38|3709
1656591580000|2022-06-30 12:19:40||83.38||83.38||83.39||83.38|0
1656591600000|2022-06-30 12:20:00||83.39||83.39||83.39||83.39|0
1656591620000|2022-06-30 12:20:20|83.42|83.38|83.36|83.31|83.42|83.38|83.36|83.31|5345
1656591630000|2022-06-30 12:20:30||83.32||83.32||83.33||83.32|0
1656591640000|2022-06-30 12:20:40|83.34|83.31|83.35|83.3|83.36|83.31|83.34|83.3|0
1656591650000|2022-06-30 12:20:50|83.38|83.31|83.38|83.34|83.4|83.34|83.36|83.31|5124
1656591660000|2022-06-30 12:21:00|83.4|83.35|83.39|83.34|83.4|83.35|83.39|83.34|0
1656591670000|2022-06-30 12:21:10|83.4|83.35|83.42|83.37|83.42|83.37|83.4|83.35|0
1656591680000|2022-06-30 12:21:20|83.4|83.38|83.46|83.4|83.46|83.41|83.4|83.37|0
1656591690000|2022-06-30 12:21:30|83.48|83.41|83.46|83.42|83.49|83.42|83.45|83.41|0
1656591700000|2022-06-30 12:21:40|83.48|83.4|83.42|83.37|83.48|83.4|83.42|83.37|538
1656591710000|2022-06-30 12:21:50|83.41|83.36|83.41|83.37|83.41|83.37|83.39|83.36|0
1656591720000|2022-06-30 12:22:00|83.42|83.36|83.46|83.43|83.48|83.43|83.41|83.36|7
1656591730000|2022-06-30 12:22:10||83.42||83.43||83.43||83.42|6
1656591750000|2022-06-30 12:22:30|83.45|83.42|83.45|83.4|83.46|83.42|83.42|83.39|1247
1656591760000|2022-06-30 12:22:40|83.43|83.41|83.43|83.41|83.43|83.41|83.43|83.41|1398
1656591770000|2022-06-30 12:22:50|83.45||83.44||83.45||83.44||0
1656591780000|2022-06-30 12:23:00|83.43|83.39|83.43|83.39|83.44|83.39|83.42|83.39|350
1656591790000|2022-06-30 12:23:10|83.44|83.37|83.38|83.34|83.44|83.38|83.38|83.34|1207
1656591800000|2022-06-30 12:23:20||83.33||83.35||83.37||83.32|0
1656591810000|2022-06-30 12:23:30|83.39|83.36|83.4|83.35|83.43|83.38|83.39|83.33|2484
1656591820000|2022-06-30 12:23:40|83.42|83.36|83.43|83.38|83.43|83.39|83.42|83.36|45
1656591830000|2022-06-30 12:23:50||83.39||83.39||83.4||83.38|0
1656591840000|2022-06-30 12:24:00|83.4|83.36|83.38|83.34|83.4|83.36|83.38|83.32|606
1656591850000|2022-06-30 12:24:10|83.39|83.35|83.43|83.37|83.43|83.37|83.39|83.34|3000
1656591860000|2022-06-30 12:24:20|83.45|83.38|83.47|83.41|83.48|83.43|83.45|83.38|340
1656591870000|2022-06-30 12:24:30|83.48|83.42|83.46|83.42|83.48|83.42|83.45|83.42|0
1656591880000|2022-06-30 12:24:40|83.47|83.43|83.47|83.43|83.48|83.43|83.46|83.43|0
1656591890000|2022-06-30 12:24:50|83.46|83.42|83.45|83.42|83.46|83.42|83.44|83.42|456
1656591900000|2022-06-30 12:25:00|83.44|83.39|83.43|83.39|83.44|83.39|83.42|83.39|572
1656591910000|2022-06-30 12:25:10|83.44||83.43||83.44||83.43||939
1656591920000|2022-06-30 12:25:20|83.44|83.4|83.44|83.41|83.44|83.41|83.44|83.39|17979
1656591930000|2022-06-30 12:25:30||83.4||83.41||83.41||83.4|0
1656591940000|2022-06-30 12:25:40||83.4||83.41||83.41||83.4|0
1656591950000|2022-06-30 12:25:50|83.47|83.42|83.52|83.47|83.52|83.48|83.47|83.42|107
1656591960000|2022-06-30 12:26:00|83.5|83.46|83.5|83.46|83.5|83.46|83.48|83.46|9301
1656591980000|2022-06-30 12:26:20|83.52|83.47|83.51|83.46|83.56|83.51|83.48|83.46|1939
1656591990000|2022-06-30 12:26:30|83.5||83.5||83.5||83.48||5
1656592010000|2022-06-30 12:26:50|83.51|83.47|83.5|83.46|83.52|83.47|83.5|83.46|0
1656592020000|2022-06-30 12:27:00|83.48|83.47|83.5|83.47|83.5|83.47|83.48|83.47|69
1656592030000|2022-06-30 12:27:10|83.48|83.46|83.44|83.4|83.48|83.46|83.44|83.4|794
1656592040000|2022-06-30 12:27:20|83.45|83.41|83.46|83.42|83.46|83.42|83.44|83.4|0
1656592050000|2022-06-30 12:27:30|83.48|83.43|83.5|83.45|83.5|83.45|83.48|83.42|0
1656592060000|2022-06-30 12:27:40|83.48||83.48||83.5||83.48||0
1656592110000|2022-06-30 12:28:30|83.47|83.43|83.44|83.39|83.47|83.45|83.44|83.39|1142
1656592130000|2022-06-30 12:28:50|83.43|83.4|83.43|83.39|83.44|83.4|83.43|83.39|450
1656592140000|2022-06-30 12:29:00|83.39|83.38|83.39|83.34|83.39|83.38|83.39|83.34|2769
1656592160000|2022-06-30 12:29:20|83.36||83.37||83.39||83.36||146
1656592180000|2022-06-30 12:29:40|83.36|83.32|83.34|83.29|83.36|83.32|83.34|83.28|450
1656592190000|2022-06-30 12:29:50||83.28||83.27||83.28||83.27|11929
1656592200000|2022-06-30 12:30:00|83.33|83.26|83.62|83.51|83.62|83.53|83.3|83.21|21544
1656592210000|2022-06-30 12:30:10|83.61|83.49|83.43|83.37|83.61|83.49|83.39|83.32|21702
1656592220000|2022-06-30 12:30:20|83.44|83.38|83.46|83.41|83.47|83.42|83.43|83.36|571
1656592230000|2022-06-30 12:30:30|83.47|83.42|83.46|83.41|83.47|83.42|83.45|83.41|0
1656592240000|2022-06-30 12:30:40|83.47|83.42|83.47|83.43|83.47|83.44|83.46|83.4|8084
1656592250000|2022-06-30 12:30:50|83.45|83.44|83.41|83.33|83.45|83.44|83.4|83.32|4683
1656592260000|2022-06-30 12:31:00|83.4|83.34|83.39|83.33|83.4|83.37|83.39|83.33|0
1656592270000|2022-06-30 12:31:10|83.4|83.34|83.43|83.36|83.43|83.37|83.4|83.34|10
1656592280000|2022-06-30 12:31:20|83.44|83.37|83.44|83.37|83.45|83.38|83.42|83.35|0
1656592290000|2022-06-30 12:31:30|83.43|83.36|83.42|83.36|83.44|83.36|83.42|83.35|0
1656592300000|2022-06-30 12:31:40|83.4||83.4||83.4||83.4||0
1656592310000|2022-06-30 12:31:50|83.42|83.37|83.43|83.37|83.43|83.37|83.42|83.37|0
1656592320000|2022-06-30 12:32:00|83.45|83.39|83.51|83.44|83.52|83.46|83.45|83.39|12
1656592330000|2022-06-30 12:32:10|83.5|83.45|83.53|83.47|83.55|83.47|83.48|83.45|0
1656592340000|2022-06-30 12:32:20|83.54|83.48|83.51|83.45|83.54|83.48|83.49|83.45|5270
1656592350000|2022-06-30 12:32:30|83.52|83.46|83.47|83.41|83.53|83.46|83.47|83.41|17589
1656592360000|2022-06-30 12:32:40|83.48|83.42|83.44|83.41|83.48|83.42|83.44|83.41|0
1656592370000|2022-06-30 12:32:50|83.43||83.43||83.43||83.43||8573
1656592380000|2022-06-30 12:33:00|83.45||83.43||83.45||83.43||596
1656592400000|2022-06-30 12:33:20|83.47|83.42|83.45|83.41|83.47|83.42|83.45|83.41|5111
1656592410000|2022-06-30 12:33:30|83.43|83.37|83.43|83.38|83.45|83.38|83.41|83.35|262
1656592420000|2022-06-30 12:33:40|83.45|83.39|83.43|83.37|83.45|83.39|83.43|83.37|100
1656592430000|2022-06-30 12:33:50||83.38||83.38||83.38||83.37|3
1656592440000|2022-06-30 12:34:00|83.41||83.42||83.43||83.41||0
1656592450000|2022-06-30 12:34:10|83.39|83.35|83.4|83.35|83.41|83.35|83.39|83.35|548
1656592460000|2022-06-30 12:34:20||83.36||83.35||83.36||83.35|0
1656592470000|2022-06-30 12:34:30|83.42|83.36|83.43|83.37|83.43|83.38|83.41|83.35|249
1656592480000|2022-06-30 12:34:40|83.45|83.38|83.42|83.39|83.45|83.41|83.42|83.37|0
1656592490000|2022-06-30 12:34:50|83.46|83.38|83.46|83.4|83.47|83.41|83.46|83.38|16
1656592500000|2022-06-30 12:35:00|83.47|83.41|83.53|83.5|83.54|83.5|83.47|83.41|47913
1656592510000|2022-06-30 12:35:10||83.49||83.49||83.49||83.49|0
1656592520000|2022-06-30 12:35:20|83.52|83.5|83.53|83.49|83.53|83.51|83.5|83.46|7419
1656592530000|2022-06-30 12:35:30|83.52|83.48|83.53|83.48|83.53|83.48|83.52|83.46|3
1656592540000|2022-06-30 12:35:40||83.49||83.48||83.49||83.48|47865
1656592550000|2022-06-30 12:35:50|83.56|83.5|83.57|83.52|83.57|83.52|83.56|83.48|112
1656592560000|2022-06-30 12:36:00|83.56|83.51|83.63|83.58|83.64|83.59|83.56|83.51|200
1656592570000|2022-06-30 12:36:10|83.62|83.59|83.64|83.59|83.64|83.59|83.62|83.59|0
1656592580000|2022-06-30 12:36:20|83.65|83.6|83.65|83.62|83.65|83.62|83.65|83.6|0
1656592590000|2022-06-30 12:36:30|83.66|83.63|83.65|83.64|83.71|83.65|83.65|83.62|66242
1656592600000|2022-06-30 12:36:40||83.63||83.63||83.63||83.63|1770
1656592610000|2022-06-30 12:36:50|83.64|83.61|83.61|83.58|83.65|83.61|83.61|83.58|4428
1656592620000|2022-06-30 12:37:00|83.62||83.61||83.62||83.61||0
1656592650000|2022-06-30 12:37:30|83.62|83.59|83.65|83.64|83.69|83.65|83.62|83.59|7883
1656592660000|2022-06-30 12:37:40|83.64|83.61|83.65|83.61|83.65|83.62|83.64|83.61|0
1656592680000|2022-06-30 12:38:00|83.64|83.58|83.6|83.58|83.64|83.58|83.6|83.58|1761
1656592690000|2022-06-30 12:38:10|83.58|83.56|83.56|83.53|83.6|83.56|83.56|83.51|3307
1656592710000|2022-06-30 12:38:30|83.57|83.55|83.62|83.57|83.62|83.57|83.57|83.53|7132
1656592720000|2022-06-30 12:38:40|83.59|83.56|83.59|83.54|83.59|83.56|83.59|83.53|0
1656592730000|2022-06-30 12:38:50|83.58|83.53|83.55|83.5|83.58|83.53|83.53|83.48|0
1656592740000|2022-06-30 12:39:00|83.57|83.51|83.51|83.44|83.57|83.52|83.51|83.44|0
1656592750000|2022-06-30 12:39:10|83.5|83.43|83.57|83.52|83.57|83.52|83.49|83.43|3150
1656592760000|2022-06-30 12:39:20|83.56|83.54|83.59|83.55|83.61|83.55|83.56|83.53|15234
1656592770000|2022-06-30 12:39:30|83.58|83.54|83.55|83.5|83.59|83.54|83.55|83.49|8399
1656592780000|2022-06-30 12:39:40|83.54|83.52|83.53|83.48|83.57|83.52|83.52|83.47|450
1656592790000|2022-06-30 12:39:50|83.54|83.49|83.53|83.48|83.55|83.5|83.53|83.48|0
1656592800000|2022-06-30 12:40:00|83.54|83.49|83.52|83.47|83.54|83.49|83.52|83.47|0
1656592810000|2022-06-30 12:40:10|83.51|83.46|83.52|83.47|83.52|83.47|83.5|83.45|0
1656592820000|2022-06-30 12:40:20|83.51|83.46|83.49|83.47|83.51|83.47|83.49|83.45|0
1656592830000|2022-06-30 12:40:30|83.48|83.45|83.49|83.45|83.49|83.46|83.48|83.43|4920
1656592840000|2022-06-30 12:40:40|83.48|83.44|83.49|83.46|83.49|83.46|83.47|83.43|0
1656592850000|2022-06-30 12:40:50||83.45||83.44||83.46||83.44|232
1656592860000|2022-06-30 12:41:00|83.48|83.43|83.48|83.45|83.49|83.45|83.46|83.42|0
1656592870000|2022-06-30 12:41:10|83.49|83.43|83.49|83.45|83.49|83.45|83.48|83.43|0
1656592890000|2022-06-30 12:41:30|83.48||83.48||83.48||83.48||0
1656592910000|2022-06-30 12:41:50|83.49|83.46|83.53|83.48|83.54|83.49|83.49|83.46|2335
1656592920000|2022-06-30 12:42:00|83.54|83.49|83.56|83.5|83.57|83.52|83.54|83.49|0
1656592930000|2022-06-30 12:42:10|83.55|83.51|83.57|83.51|83.57|83.51|83.55|83.51|0
1656592940000|2022-06-30 12:42:20|83.56|83.52|83.59|83.55|83.61|83.55|83.56|83.51|589
1656592950000|2022-06-30 12:42:30|83.6|83.53|83.56|83.53|83.6|83.53|83.56|83.52|79
1656592960000|2022-06-30 12:42:40|83.57|83.52|83.55|83.5|83.57|83.52|83.51|83.47|2929
1656592970000|2022-06-30 12:42:50|83.56|83.51|83.54|83.49|83.57|83.51|83.54|83.48|0
1656592980000|2022-06-30 12:43:00||83.48||83.49||83.49||83.48|164
1656592990000|2022-06-30 12:43:10||83.5||83.5||83.5||83.5|0
1656593000000|2022-06-30 12:43:20|83.55|83.51|83.53|83.49|83.56|83.51|83.5|83.46|5484
1656593010000|2022-06-30 12:43:30|83.54|83.48|83.52|83.47|83.54|83.48|83.52|83.47|0
1656593020000|2022-06-30 12:43:40|83.51|83.46|83.52|83.48|83.52|83.49|83.49|83.46|17631
1656593040000|2022-06-30 12:44:00|83.51|83.46|83.48|83.46|83.51|83.46|83.48|83.46|513
1656593050000|2022-06-30 12:44:10|83.49||83.49||83.49||83.48||0
1656593060000|2022-06-30 12:44:20|83.48||83.48||83.48||83.48||0
1656593070000|2022-06-30 12:44:30|83.49|83.47|83.48|83.46|83.49|83.47|83.48|83.46|71470
1656593080000|2022-06-30 12:44:40|83.46|83.43|83.46|83.44|83.49|83.44|83.46|83.42|15667
1656593090000|2022-06-30 12:44:50|83.49|83.46|83.5|83.47|83.5|83.48|83.49|83.46|19
1656593100000|2022-06-30 12:45:00|83.53|83.49|83.53|83.5|83.55|83.5|83.53|83.49|8
1656593110000|2022-06-30 12:45:10|83.55|83.51|83.62|83.57|83.63|83.58|83.55|83.51|16350
1656593120000|2022-06-30 12:45:20|83.64|83.58|83.65|83.61|83.65|83.61|83.63|83.58|0
1656593130000|2022-06-30 12:45:30|83.67|83.65|83.64|83.62|83.68|83.65|83.64|83.59|58665
1656593140000|2022-06-30 12:45:40|83.65|83.63|83.65|83.62|83.65|83.63|83.65|83.62|112
1656593150000|2022-06-30 12:45:50|83.64|83.59|83.65|83.62|83.7|83.63|83.62|83.57|15119
1656593160000|2022-06-30 12:46:00||83.63||83.63||83.63||83.62|598
1656593170000|2022-06-30 12:46:10|83.64|83.62|83.63|83.59|83.64|83.62|83.61|83.57|5245
1656593180000|2022-06-30 12:46:20|83.62|83.57|83.56|83.51|83.62|83.57|83.55|83.48|11241
1656593190000|2022-06-30 12:46:30|83.55|83.52|83.54|83.5|83.55|83.52|83.53|83.5|30
1656593200000|2022-06-30 12:46:40|83.55|83.51|83.54|83.5|83.55|83.51|83.52|83.5|4297
1656593210000|2022-06-30 12:46:50||83.51||83.51||83.51||83.51|0
1656593220000|2022-06-30 12:47:00|83.53|83.5|83.48|83.44|83.53|83.5|83.48|83.43|1543
1656593230000|2022-06-30 12:47:10|83.47|83.46|83.47|83.43|83.47|83.46|83.47|83.42|1086
1656593240000|2022-06-30 12:47:20|83.46|83.42|83.43|83.37|83.47|83.42|83.43|83.37|0
1656593250000|2022-06-30 12:47:30|83.42|83.38|83.41|83.36|83.43|83.38|83.41|83.35|0
1656593260000|2022-06-30 12:47:40|83.4|83.35|83.39|83.35|83.41|83.36|83.39|83.34|119
1656593270000|2022-06-30 12:47:50|83.38|83.33|83.35|83.31|83.38|83.33|83.35|83.3|2213
1656593280000|2022-06-30 12:48:00|83.34|83.3|83.33|83.29|83.35|83.31|83.33|83.29|22
1656593290000|2022-06-30 12:48:10|83.34|83.31|83.35|83.28|83.35|83.31|83.3|83.24|376
1656593300000|2022-06-30 12:48:20|83.33|83.29|83.34|83.29|83.35|83.3|83.33|83.28|0
1656593310000|2022-06-30 12:48:30|83.33|83.28|83.34|83.28|83.35|83.3|83.33|83.28|0
1656593320000|2022-06-30 12:48:40|83.35|83.29|83.35|83.28|83.35|83.31|83.35|83.28|0
1656593330000|2022-06-30 12:48:50|83.33|83.29|83.27|83.23|83.33|83.29|83.27|83.22|438
1656593340000|2022-06-30 12:49:00|83.26|83.22|83.27|83.22|83.29|83.23|83.25|83.2|0
1656593350000|2022-06-30 12:49:10|83.26|83.21|83.17|83.11|83.26|83.21|83.16|83.09|200
1656593360000|2022-06-30 12:49:20|83.15|83.12|83.16|83.1|83.17|83.13|83.14|83.09|0
1656593370000|2022-06-30 12:49:30|83.17|83.11|83.15|83.1|83.17|83.13|83.15|83.1|0
1656593380000|2022-06-30 12:49:40||83.09||83.09||83.1||83.09|0
1656593390000|2022-06-30 12:49:50|83.14|83.08|83.12|83.06|83.14|83.08|83.12|83.05|0
1656593400000|2022-06-30 12:50:00|83.13|83.07|83.07|83.03|83.13|83.08|83.06|83|0
1656593410000|2022-06-30 12:50:10||83.04||83.02||83.05||83.02|7
1656593420000|2022-06-30 12:50:20||83.03||83.02||83.04||83.01|0
1656593430000|2022-06-30 12:50:30||83.03||83.03||83.03||83.03|0
1656593450000|2022-06-30 12:50:50||83.04||83.03||83.04||83.03|4779
1656593460000|2022-06-30 12:51:00|83.09|83.04|83.15|83.12|83.18|83.12|83.09|83.04|6864
1656593480000|2022-06-30 12:51:20|83.14|83.11|83.14|83.08|83.15|83.12|83.12|83.07|8824
1656593490000|2022-06-30 12:51:30|83.15|83.09|83.13|83.07|83.15|83.1|83.12|83.07|0
1656593500000|2022-06-30 12:51:40|83.12|83.06|83.08|83.03|83.12|83.06|83.08|83.03|0
1656593510000|2022-06-30 12:51:50|83.06|83.02|83.06|83.01|83.06|83.02|83.06|83|0
1656593520000|2022-06-30 12:52:00|83.05|83|83.08|83.04|83.08|83.05|83.05|83|1237
1656593530000|2022-06-30 12:52:10|83.07|83.03|83.07|83.02|83.08|83.04|83.07|83|0
1656593540000|2022-06-30 12:52:20|83.06|83.01|83.06|83|83.07|83.01|83.04|83|0
1656593560000|2022-06-30 12:52:40|83.07|83.01|83.07|83.01|83.07|83.02|83.07|83.01|0
1656593570000|2022-06-30 12:52:50|83.05|83|83.05|83|83.07|83|83.04|83|2
1656593590000|2022-06-30 12:53:10|83.04|82.99|83.01|82.96|83.04|82.99|82.99|82.94|13692
1656593600000|2022-06-30 12:53:20|83||83||83||83||0
1656593610000|2022-06-30 12:53:30||82.97||82.97||82.97||82.97|0
1656593620000|2022-06-30 12:53:40|83.02|82.98|82.99|82.93|83.03|83|82.95|82.91|4998
1656593630000|2022-06-30 12:53:50|83|82.94|82.99|82.93|83|82.95|82.98|82.93|0
1656593640000|2022-06-30 12:54:00|82.98|82.92|82.97|82.91|82.98|82.92|82.97|82.91|0
1656593650000|2022-06-30 12:54:10|82.95|82.92|82.97|82.92|82.97|82.92|82.95|82.92|0
1656593660000|2022-06-30 12:54:20|82.96|82.93|82.96|82.93|82.96|82.93|82.96|82.93|0
1656593680000|2022-06-30 12:54:40|82.97|82.94|82.96|82.91|83|82.94|82.96|82.91|4929
1656593690000|2022-06-30 12:54:50|82.95|82.88|82.92|82.86|82.95|82.91|82.91|82.85|7104
1656593700000|2022-06-30 12:55:00|82.91|82.87|82.94|82.92|82.96|82.92|82.91|82.87|7180
1656593710000|2022-06-30 12:55:10|82.92|82.89|82.92|82.89|82.92|82.89|82.92|82.87|408
1656593720000|2022-06-30 12:55:20|82.93|82.88|82.94|82.88|82.95|82.89|82.89|82.84|13188
1656593730000|2022-06-30 12:55:30|82.93|82.87|82.92|82.9|82.94|82.9|82.91|82.85|0
1656593740000|2022-06-30 12:55:40|82.91||82.91||82.91||82.91||0
1656593750000|2022-06-30 12:55:50|82.9|82.87|82.9|82.86|82.91|82.87|82.9|82.85|932
1656593760000|2022-06-30 12:56:00|82.91|82.88|82.9|82.89|82.92|82.89|82.9|82.88|12579
1656593770000|2022-06-30 12:56:10|82.89|82.87|82.9|82.87|82.9|82.88|82.89|82.87|8012
1656593790000|2022-06-30 12:56:30|82.87|82.85|82.89|82.85|82.9|82.87|82.87|82.85|9314
1656593800000|2022-06-30 12:56:40|82.88|82.84|82.89|82.84|82.89|82.84|82.88|82.83|0
1656593810000|2022-06-30 12:56:50||82.85||82.86||82.86||82.85|0
1656593820000|2022-06-30 12:57:00|82.88|82.84|82.85|82.8|82.88|82.84|82.85|82.8|487
1656593830000|2022-06-30 12:57:10|82.84|82.81|82.85|82.79|82.86|82.81|82.8|82.78|8680
1656593840000|2022-06-30 12:57:20|82.84|82.8|82.82|82.8|82.84|82.8|82.82|82.8|2330
1656593850000|2022-06-30 12:57:30|82.81|82.78|82.79|82.78|82.81|82.78|82.79|82.78|348
1656593860000|2022-06-30 12:57:40|82.8|82.75|82.78|82.73|82.8|82.75|82.76|82.69|11140
1656593870000|2022-06-30 12:57:50|82.79|82.74|82.78|82.73|82.79|82.76|82.78|82.73|2900
1656593880000|2022-06-30 12:58:00|82.77|82.75|82.78|82.75|82.78|82.75|82.77|82.75|0
1656593890000|2022-06-30 12:58:10|82.79|82.76|82.79|82.76|82.79|82.78|82.79|82.75|13980
1656593900000|2022-06-30 12:58:20|82.78|82.77|82.81|82.77|82.82|82.78|82.78|82.77|14607
1656593910000|2022-06-30 12:58:30|82.8||82.79||82.8||82.79||35774
1656593920000|2022-06-30 12:58:40|82.77|82.73|82.78|82.75|82.81|82.75|82.77|82.71|1737
1656593930000|2022-06-30 12:58:50|82.8|82.76|82.8|82.77|82.83|82.77|82.8|82.76|34
1656593960000|2022-06-30 12:59:20|82.82|82.78|82.83|82.79|82.85|82.79|82.82|82.78|122
1656593970000|2022-06-30 12:59:30|82.84||82.82||82.85||82.82||0
1656593980000|2022-06-30 12:59:40|82.83|82.77|82.82|82.79|82.84|82.8|82.81|82.77|5400
1656593990000|2022-06-30 12:59:50|82.81|82.77|82.74|82.7|82.81|82.77|82.74|82.69|0
1656594000000|2022-06-30 13:00:00|82.73|82.69|82.68|82.64|82.73|82.69|82.68|82.63|13019
1656594010000|2022-06-30 13:00:10|82.67|82.63|82.65|82.59|82.67|82.63|82.64|82.59|4
1656594020000|2022-06-30 13:00:20|82.64|82.58|82.68|82.62|82.68|82.64|82.63|82.57|12
1656594030000|2022-06-30 13:00:30|82.67|82.61|82.66|82.61|82.68|82.62|82.65|82.61|0
1656594040000|2022-06-30 13:00:40|82.67|82.62|82.72|82.67|82.72|82.68|82.66|82.62|1201
1656594050000|2022-06-30 13:00:50|82.71|82.66|82.69|82.67|82.71|82.67|82.63|82.6|13000
1656594060000|2022-06-30 13:01:00|82.71|82.68|82.74|82.69|82.74|82.69|82.7|82.67|0
1656594070000|2022-06-30 13:01:10|82.76|82.7|82.76|82.73|82.76|82.73|82.76|82.7|48
1656594080000|2022-06-30 13:01:20|82.78||82.76||82.78||82.75||11315
1656594090000|2022-06-30 13:01:30|82.75|82.75|82.8|82.76|82.81|82.76|82.75|82.75|32987
1656594100000|2022-06-30 13:01:40|82.79||82.8||82.8||82.78||0
1656594110000|2022-06-30 13:01:50|82.78||82.8||82.8||82.78||50
1656594120000|2022-06-30 13:02:00|82.81|82.77|82.81|82.79|82.81|82.79|82.8|82.77|4753
1656594130000|2022-06-30 13:02:10|82.85|82.8|82.82|82.8|82.85|82.8|82.82|82.8|1547
1656594140000|2022-06-30 13:02:20|||||||||193
1656594150000|2022-06-30 13:02:30||82.81||82.81||82.81||82.81|15104
1656594160000|2022-06-30 13:02:40|82.85|82.82|82.86|82.82|82.88|82.86|82.84|82.78|14138
1656594170000|2022-06-30 13:02:50|82.85|82.85|82.87|82.85|82.87|82.85|82.85|82.85|2251
1656594180000|2022-06-30 13:03:00|82.86|82.82|82.85|82.8|82.87|82.85|82.82|82.78|33090
1656594190000|2022-06-30 13:03:10|82.83|82.78|82.79|82.75|82.85|82.79|82.77|82.73|23747
1656594200000|2022-06-30 13:03:20|82.78|82.74|82.8|82.75|82.8|82.75|82.78|82.74|0
1656594210000|2022-06-30 13:03:30|82.81|82.76|82.81|82.79|82.81|82.79|82.81|82.76|0
1656594220000|2022-06-30 13:03:40|82.83|82.8|82.85|82.84|82.88|82.84|82.83|82.8|6271
1656594230000|2022-06-30 13:03:50|||||||||104
1656594240000|2022-06-30 13:04:00|82.88|82.85|82.89|82.85|82.89|82.85|82.88|82.85|101
1656594250000|2022-06-30 13:04:10|82.9||82.89||82.9||82.88||0
1656594260000|2022-06-30 13:04:20|82.91|82.86|82.92|82.9|82.95|82.9|82.91|82.86|0
1656594270000|2022-06-30 13:04:30||82.91||82.91||82.91||82.9|150
1656594280000|2022-06-30 13:04:40|82.94|82.9|82.92|82.89|82.94|82.9|82.91|82.87|7914
1656594290000|2022-06-30 13:04:50|||||||||33
1656594300000|2022-06-30 13:05:00|82.91|82.87|82.91|82.87|82.91|82.87|82.88|82.83|16021
1656594310000|2022-06-30 13:05:10|82.9|82.84|82.91|82.86|82.93|82.87|82.9|82.84|0
1656594320000|2022-06-30 13:05:20|82.92|82.87|82.97|82.94|82.97|82.94|82.92|82.87|0
1656594340000|2022-06-30 13:05:40|82.95|82.92|82.98|82.93|82.99|82.95|82.95|82.92|360
1656594360000|2022-06-30 13:06:00|82.99|82.95|83.01|82.97|83.02|82.98|82.99|82.95|0
1656594370000|2022-06-30 13:06:10|83|82.95|82.94|82.89|83|82.95|82.94|82.89|4351
1656594380000|2022-06-30 13:06:20|82.96|82.9|82.96|82.9|82.96|82.92|82.96|82.9|0
1656594390000|2022-06-30 13:06:30|82.97|82.91|82.93|82.89|82.98|82.93|82.93|82.89|0
1656594400000|2022-06-30 13:06:40|82.92|82.87|82.92|82.87|82.93|82.88|82.91|82.86|10
1656594410000|2022-06-30 13:06:50|82.95|82.88|82.98|82.93|82.98|82.95|82.95|82.88|16276
1656594430000|2022-06-30 13:07:10||82.95||82.95||82.95||82.95|3573
1656594440000|2022-06-30 13:07:20|83.01|82.96|83.02|82.97|83.03|82.97|83.01|82.95|2960
1656594450000|2022-06-30 13:07:30|83.03|82.95|82.95|82.92|83.03|82.95|82.95|82.92|8095
1656594460000|2022-06-30 13:07:40|82.94|82.9|82.94|82.89|82.96|82.93|82.92|82.88|5339
1656594470000|2022-06-30 13:07:50|82.95|82.9|82.96|82.92|82.96|82.92|82.94|82.89|0
1656594480000|2022-06-30 13:08:00|82.95|82.9|82.94|82.89|82.95|82.91|82.93|82.89|0
1656594500000|2022-06-30 13:08:20|82.93|82.88|82.94|82.89|82.94|82.89|82.92|82.87|7
1656594510000|2022-06-30 13:08:30|82.96|82.9|82.96|82.91|82.96|82.91|82.96|82.9|2
1656594520000|2022-06-30 13:08:40|82.95|82.9|82.93|82.9|82.97|82.92|82.93|82.9|23552
1656594530000|2022-06-30 13:08:50|82.92|82.89|82.95|82.91|82.96|82.91|82.92|82.86|17937
1656594540000|2022-06-30 13:09:00|82.96|82.92|82.99|82.94|82.99|82.94|82.94|82.92|1
1656594550000|2022-06-30 13:09:10|83|82.95|82.99|82.93|83.01|82.96|82.99|82.93|15
1656594560000|2022-06-30 13:09:20|82.98|82.96|83|82.96|83|82.96|82.98|82.96|0
1656594570000|2022-06-30 13:09:30|83.01|82.97|83.02|82.96|83.03|82.98|83|82.96|4099
1656594580000|2022-06-30 13:09:40|83.03|82.98|83.02|82.98|83.06|83.01|83.01|82.98|0
1656594590000|2022-06-30 13:09:50|83.01||83||83.01||83||0
1656594600000|2022-06-30 13:10:00|82.99|82.96|83|82.95|83|82.96|82.98|82.93|367
1656594610000|2022-06-30 13:10:10|82.98|82.96|82.98|82.93|82.98|82.96|82.98|82.93|6077
1656594620000|2022-06-30 13:10:20|83|82.94|83|82.94|83|82.94|83|82.94|5
1656594630000|2022-06-30 13:10:30|82.99|82.92|82.92|82.87|82.99|82.92|82.92|82.86|1112
1656594640000|2022-06-30 13:10:40||82.88||82.87||82.88||82.87|0
1656594650000|2022-06-30 13:10:50|82.91|82.86|82.9|82.86|82.92|82.86|82.9|82.84|0
1656594660000|2022-06-30 13:11:00|82.92|82.87|82.92|82.91|82.96|82.91|82.92|82.87|0
1656594670000|2022-06-30 13:11:10|82.91|82.9|82.92|82.88|82.92|82.9|82.91|82.87|0
1656594680000|2022-06-30 13:11:20||82.89||82.89||82.9||82.89|0
1656594690000|2022-06-30 13:11:30|82.9|82.88|82.91|82.88|82.92|82.89|82.9|82.88|443
1656594700000|2022-06-30 13:11:40|82.92|82.89|82.91|82.86|82.92|82.89|82.91|82.86|10472
1656594710000|2022-06-30 13:11:50|82.92|82.87|82.92|82.89|82.92|82.89|82.92|82.85|0
1656594720000|2022-06-30 13:12:00|82.91|82.88|82.9|82.86|82.92|82.88|82.85|82.84|27078
1656594730000|2022-06-30 13:12:10||82.87||82.86||82.87||82.86|16764
1656594740000|2022-06-30 13:12:20|82.92|82.87|82.96|82.92|82.96|82.92|82.92|82.87|28493
1656594750000|2022-06-30 13:12:30|82.95|82.91|82.95|82.89|82.95|82.91|82.94|82.89|3
1656594760000|2022-06-30 13:12:40|82.94|82.95|82.94|82.89|82.97|82.95|82.92|82.87|12469
1656594770000|2022-06-30 13:12:50|82.93||82.93||82.93||82.93||11
1656594780000|2022-06-30 13:13:00|82.92|82.9|82.92|82.87|82.92|82.9|82.92|82.87|0
1656594790000|2022-06-30 13:13:10|82.93|82.88|82.92|82.88|82.93|82.88|82.92|82.88|550
1656594800000|2022-06-30 13:13:20|82.91|82.86|82.92|82.88|82.92|82.88|82.91|82.86|0
1656594820000|2022-06-30 13:13:40||82.87||82.88||82.88||82.87|0
1656594840000|2022-06-30 13:14:00|82.91|82.89|82.91|82.87|82.92|82.89|82.91|82.86|0
1656594850000|2022-06-30 13:14:10|82.9|82.89|82.91|82.87|82.91|82.89|82.9|82.87|521
1656594860000|2022-06-30 13:14:20||82.86||82.87||82.87||82.86|0
1656594870000|2022-06-30 13:14:30|82.93|82.88|82.94|82.91|82.97|82.91|82.93|82.88|189
1656594880000|2022-06-30 13:14:40||82.9||82.89||82.9||82.89|0
1656594890000|2022-06-30 13:14:50|82.93|82.88|82.94|82.89|82.94|82.89|82.93|82.88|0
1656594900000|2022-06-30 13:15:00|82.93|82.88|82.91|82.87|82.94|82.88|82.91|82.87|0
1656594910000|2022-06-30 13:15:10||82.88||82.88||82.88||82.88|0
1656594920000|2022-06-30 13:15:20||82.89||82.89||82.89||82.89|0
1656594930000|2022-06-30 13:15:30|82.93|82.9|82.94|82.9|82.96|82.92|82.93|82.9|1250
1656594940000|2022-06-30 13:15:40|82.93|82.91|82.93|82.92|82.94|82.92|82.93|82.91|0
1656594950000|2022-06-30 13:15:50||82.91||82.91||82.91||82.91|4542
1656594980000|2022-06-30 13:16:20|82.95|82.92|82.96|82.95|82.99|82.95|82.95|82.92|18628
1656594990000|2022-06-30 13:16:30||82.93||82.95||82.95||82.93|0
1656595010000|2022-06-30 13:16:50|82.98|82.96|83.08|83.02|83.09|83.04|82.98|82.96|1169
1656595020000|2022-06-30 13:17:00||83.03||83.02||83.04||83.02|0
1656595030000|2022-06-30 13:17:10|83.07|83.03|83.01|82.96|83.08|83.04|83.01|82.96|1035
1656595040000|2022-06-30 13:17:20|83.02|82.97|83.01|82.97|83.02|82.98|83.01|82.95|1668
1656595050000|2022-06-30 13:17:30|83|82.95|83.01|82.97|83.01|82.98|83|82.95|0
1656595060000|2022-06-30 13:17:40||82.96||82.98||82.99||82.95|119
1656595070000|2022-06-30 13:17:50|83|82.97|83|82.96|83|82.97|82.97|82.95|7381
1656595080000|2022-06-30 13:18:00|82.99|82.95|82.99|82.95|83|82.96|82.99|82.95|0
1656595090000|2022-06-30 13:18:10|83|82.97|82.97|82.95|83|82.98|82.95|82.9|7069
1656595100000|2022-06-30 13:18:20|82.98|82.91|82.98|82.95|82.99|82.95|82.96|82.91|513
1656595110000|2022-06-30 13:18:30|82.97|82.92|82.99|82.95|82.99|82.95|82.95|82.91|67
1656595120000|2022-06-30 13:18:40|82.97|82.96|83|82.96|83|82.97|82.97|82.96|90
1656595130000|2022-06-30 13:18:50|82.99|82.98|83|82.96|83|82.98|82.99|82.96|10
1656595140000|2022-06-30 13:19:00|82.98||82.99||82.99||82.98||0
1656595150000|2022-06-30 13:19:10|82.98|82.97|82.98|82.97|82.98|82.97|82.98|82.97|0
1656595160000|2022-06-30 13:19:20|||||||||3
1656595170000|2022-06-30 13:19:30|83|82.98|83|82.98|83|82.98|83|82.97|103
1656595180000|2022-06-30 13:19:40|82.99|82.95|82.97|82.93|82.99|82.95|82.97|82.92|633
1656595200000|2022-06-30 13:20:00|82.95|82.92|82.93|82.89|82.95|82.92|82.93|82.88|3480
1656595210000|2022-06-30 13:20:10||82.88||82.89||82.89||82.88|0
1656595220000|2022-06-30 13:20:20|82.92|82.88|82.86|82.83|82.92|82.88|82.86|82.81|13058
1656595230000|2022-06-30 13:20:30|82.85|82.82|82.86|82.82|82.86|82.82|82.83|82.77|0
1656595240000|2022-06-30 13:20:40|82.85||82.83||82.85||82.83||0
1656595250000|2022-06-30 13:20:50|82.82|82.79|82.8|82.75|82.85|82.82|82.79|82.74|14573
1656595260000|2022-06-30 13:21:00|82.78|82.74|82.79|82.74|82.8|82.74|82.78|82.73|0
1656595270000|2022-06-30 13:21:10|82.8|82.75|82.79|82.76|82.81|82.78|82.79|82.75|1000
1656595280000|2022-06-30 13:21:20|82.78||82.78||82.78||82.78||613
1656595290000|2022-06-30 13:21:30|82.77|82.74|82.71|82.66|82.79|82.76|82.71|82.66|6098
1656595300000|2022-06-30 13:21:40|82.69|82.65|82.69|82.68|82.73|82.68|82.67|82.63|10292
1656595310000|2022-06-30 13:21:50|82.7|82.67|82.7|82.67|82.7|82.67|82.7|82.67|380
1656595320000|2022-06-30 13:22:00|82.74|82.68|82.71|82.67|82.74|82.68|82.71|82.67|102
1656595330000|2022-06-30 13:22:10|82.7|82.66|82.62|82.58|82.7|82.66|82.62|82.57|9652
1656595340000|2022-06-30 13:22:20|82.6|82.57|82.54|82.5|82.6|82.57|82.54|82.5|14387
1656595350000|2022-06-30 13:22:30||82.51||82.5||82.51||82.5|672
1656595360000|2022-06-30 13:22:40|82.52|82.49|82.55|82.5|82.58|82.53|82.52|82.48|3301
1656595370000|2022-06-30 13:22:50||82.51||82.51||82.53||82.5|200
1656595380000|2022-06-30 13:23:00|82.58|82.53|82.59|82.58|82.62|82.58|82.53|82.5|20375
1656595390000|2022-06-30 13:23:10|82.62|82.59|82.62|82.58|82.62|82.59|82.57|82.51|35571
1656595400000|2022-06-30 13:23:20|82.6|82.56|82.56|82.5|82.6|82.56|82.56|82.5|6556
1656595410000|2022-06-30 13:23:30|82.53|82.51|82.53|82.5|82.53|82.51|82.53|82.5|0
1656595420000|2022-06-30 13:23:40|82.56|82.51|82.54|82.51|82.56|82.51|82.54|82.51|0
1656595430000|2022-06-30 13:23:50|82.52|82.5|82.56|82.5|82.56|82.5|82.52|82.48|2231
1656595460000|2022-06-30 13:24:20|82.55|82.49|82.49|82.48|82.56|82.51|82.47|82.43|29219
1656595470000|2022-06-30 13:24:30|82.48|82.47|82.46|82.41|82.51|82.47|82.46|82.41|1361
1656595480000|2022-06-30 13:24:40|82.48|82.42|82.45|82.4|82.48|82.43|82.44|82.39|9390
1656595490000|2022-06-30 13:24:50||82.42||82.4||82.42||82.4|20
1656595500000|2022-06-30 13:25:00|82.43|82.39|82.4|82.38|82.45|82.4|82.4|82.35|15437
1656595510000|2022-06-30 13:25:10|82.39|82.35|82.43|82.38|82.46|82.43|82.38|82.31|25789
1656595520000|2022-06-30 13:25:20||82.4||82.4||82.4||82.4|0
1656595530000|2022-06-30 13:25:30|82.44|82.41|82.49|82.48|82.49|82.48|82.44|82.4|9161
1656595540000|2022-06-30 13:25:40|82.48|82.46|82.47|82.42|82.48|82.46|82.47|82.42|590
1656595550000|2022-06-30 13:25:50|82.46|82.41|82.43|82.4|82.46|82.41|82.43|82.39|0
1656595560000|2022-06-30 13:26:00|82.45|82.39|82.45|82.4|82.47|82.42|82.45|82.39|912
1656595570000|2022-06-30 13:26:10|82.47|82.41|82.47|82.41|82.47|82.41|82.46|82.4|9811
1656595580000|2022-06-30 13:26:20|82.46|82.4|82.48|82.44|82.49|82.47|82.44|82.4|39973
1656595590000|2022-06-30 13:26:30|82.47||82.47||82.47||82.47||0
1656595600000|2022-06-30 13:26:40|82.45|82.41|82.43|82.39|82.47|82.41|82.43|82.39|4067
1656595610000|2022-06-30 13:26:50|82.41||82.43||82.43||82.41||0
1656595620000|2022-06-30 13:27:00||82.4||82.39||82.4||82.39|0
1656595630000|2022-06-30 13:27:10|82.42|82.38|82.46|82.43|82.47|82.43|82.39|82.33|28271
1656595640000|2022-06-30 13:27:20|82.45|82.42|82.34|82.32|82.45|82.42|82.34|82.32|5
1656595650000|2022-06-30 13:27:30|||||||||2857
1656595660000|2022-06-30 13:27:40|82.35|82.3|82.27|82.25|82.35|82.3|82.27|82.22|7136
1656595670000|2022-06-30 13:27:50|82.3|82.26|82.3|82.26|82.3|82.28|82.29|82.25|5160
1656595680000|2022-06-30 13:28:00||82.27||82.28||82.28||82.27|364
1656595690000|2022-06-30 13:28:10|82.28|82.29|82.3|82.28|82.3|82.29|82.28|82.24|376
1656595700000|2022-06-30 13:28:20|82.33|82.29|82.32|82.25|82.33|82.3|82.29|82.24|1102
1656595710000|2022-06-30 13:28:30||82.27||82.27||82.29||82.27|0
1656595720000|2022-06-30 13:28:40|82.31|82.28|82.31|82.28|82.32|82.28|82.31|82.28|120
1656595730000|2022-06-30 13:28:50|82.3|82.29|82.28|82.25|82.32|82.29|82.28|82.22|26652
1656595760000|2022-06-30 13:29:20||82.26||82.25||82.26||82.25|590
1656595770000|2022-06-30 13:29:30|82.27|82.26|82.29|82.28|82.32|82.28|82.27|82.26|970
1656595780000|2022-06-30 13:29:40|82.28|82.27|82.3|82.29|82.33|82.29|82.28|82.27|5257
1656595790000|2022-06-30 13:29:50|82.28|82.26|82.34|82.3|82.34|82.3|82.26|82.25|57724
1656595800000|2022-06-30 13:30:00|82.33|82.31|82.23|82.18|82.34|82.31|82.21|82.15|34748
1656595810000|2022-06-30 13:30:10|82.21|82.17|82.14|82.08|82.23|82.19|82.13|82.06|11991
1656595820000|2022-06-30 13:30:20|82.16|82.1|82.2|82.16|82.2|82.19|82.14|82.1|7980
1656595830000|2022-06-30 13:30:30|82.19|82.14|82.13|82.09|82.21|82.19|82.13|82.07|13550
1656595840000|2022-06-30 13:30:40|82.14|82.08|82.11|82.06|82.14|82.11|82.1|82.06|548
1656595850000|2022-06-30 13:30:50|82.1|82.07|82.03|82|82.1|82.07|82.02|82|17458
1656595860000|2022-06-30 13:31:00|82.02|81.97|81.94|81.91|82.02|81.97|81.94|81.91|16597
1656595870000|2022-06-30 13:31:10|81.96|81.92|81.94|81.9|82.02|81.97|81.94|81.9|80984
1656595880000|2022-06-30 13:31:20|81.93|81.91|81.83|81.8|81.97|81.92|81.83|81.8|29200
1656595890000|2022-06-30 13:31:30|81.82||81.82||81.83||81.82||30409
1656595900000|2022-06-30 13:31:40|81.81|81.81|82|81.92|82|81.92|81.81|81.81|20272
1656595910000|2022-06-30 13:31:50|82.03|81.95|82.02|81.98|82.05|82.01|82|81.95|27145
1656595920000|2022-06-30 13:32:00|82.01|81.96|81.95|81.88|82.02|81.97|81.92|81.88|19156
1656595930000|2022-06-30 13:32:10|81.94|81.9|81.91|81.88|81.94|81.9|81.9|81.88|1568
1656595940000|2022-06-30 13:32:20|81.9|81.89|81.88|81.84|81.9|81.89|81.88|81.83|5661
1656595950000|2022-06-30 13:32:30|81.87|81.86|81.85|81.8|81.87|81.87|81.85|81.8|2444
1656595960000|2022-06-30 13:32:40|81.84|81.81|81.84|81.8|81.91|81.85|81.83|81.8|465
1656595970000|2022-06-30 13:32:50|81.87|81.81|81.89|81.85|81.9|81.85|81.84|81.8|33146
1656595980000|2022-06-30 13:33:00|81.86|81.83|81.89|81.83|81.91|81.85|81.86|81.81|3000
1656595990000|2022-06-30 13:33:10|81.88|81.84|81.9|81.85|81.9|81.86|81.84|81.81|22989
1656596000000|2022-06-30 13:33:20|81.87|81.83|81.86|81.83|81.89|81.84|81.85|81.83|7774
1656596010000|2022-06-30 13:33:30|81.87|81.84|81.86|81.82|81.87|81.84|81.83|81.8|1303
1656596020000|2022-06-30 13:33:40|81.85|81.83|81.98|81.95|82.02|81.97|81.85|81.82|6154
1656596030000|2022-06-30 13:33:50|82.01|81.96|82.07|82.02|82.07|82.06|82.01|81.96|9537
1656596040000|2022-06-30 13:34:00|82.06|82.01|82.02|81.97|82.07|82.05|82.01|81.97|0
1656596050000|2022-06-30 13:34:10|82.01|81.98|82.01|81.97|82.01|82|82|81.97|10704
1656596060000|2022-06-30 13:34:20|82.02|81.98|82.02|81.97|82.03|82.01|81.97|81.94|47843
1656596070000|2022-06-30 13:34:30|82.01|81.96|82.02|81.95|82.02|81.96|81.99|81.94|13917
1656596080000|2022-06-30 13:34:40|82.03|81.96|82.01|81.98|82.05|82|82.01|81.96|453
1656596090000|2022-06-30 13:34:50|82|81.94|82.01|81.98|82.02|81.98|81.99|81.94|42878
1656596100000|2022-06-30 13:35:00|82|81.97|81.95|81.92|82.01|81.97|81.95|81.89|880
1656596110000|2022-06-30 13:35:10|81.97|81.95|81.95|81.89|81.99|81.95|81.95|81.89|35848
1656596120000|2022-06-30 13:35:20|81.94|81.9|82.02|81.97|82.02|81.98|81.94|81.9|6275
1656596130000|2022-06-30 13:35:30|82.01|81.98|82.02|81.98|82.02|82|82.01|81.96|7333
1656596140000|2022-06-30 13:35:40|82.01|81.97|81.99|81.95|82.01|81.97|81.98|81.95|1997
1656596150000|2022-06-30 13:35:50|82|81.92|81.98|81.95|82|81.95|81.96|81.92|19275
1656596160000|2022-06-30 13:36:00|81.97|81.94|81.93|81.89|81.98|81.96|81.93|81.89|8890
1656596170000|2022-06-30 13:36:10|81.92|81.86|81.87|81.83|81.93|81.9|81.87|81.83|63913
1656596180000|2022-06-30 13:36:20|81.86|81.85|81.78|81.74|81.86|81.85|81.78|81.74|41540
1656596190000|2022-06-30 13:36:30|81.77|81.75|81.83|81.79|81.84|81.81|81.77|81.75|7013
1656596200000|2022-06-30 13:36:40|81.86|81.8|81.85|81.8|81.9|81.84|81.85|81.8|50
1656596210000|2022-06-30 13:36:50|81.86|81.81|81.87|81.82|81.87|81.84|81.84|81.81|31427
1656596220000|2022-06-30 13:37:00|81.86|81.83|81.95|81.91|81.95|81.92|81.86|81.82|752
1656596230000|2022-06-30 13:37:10|81.94|81.9|81.92|81.88|81.98|81.95|81.9|81.85|49560
1656596240000|2022-06-30 13:37:20|81.91|81.89|81.98|81.95|82.01|81.97|81.91|81.89|8052
1656596250000|2022-06-30 13:37:30|81.97|81.94|81.91|81.87|81.97|81.94|81.91|81.87|1480
1656596260000|2022-06-30 13:37:40|81.9|81.89|81.85|81.81|81.9|81.89|81.83|81.76|12042
1656596270000|2022-06-30 13:37:50|81.86|81.82|81.82|81.78|81.86|81.82|81.81|81.76|1994
1656596280000|2022-06-30 13:38:00|81.81|81.74|81.82|81.78|81.82|81.79|81.78|81.7|13043
1656596290000|2022-06-30 13:38:10|81.83|81.79|81.84|81.78|81.84|81.79|81.79|81.77|7520
1656596300000|2022-06-30 13:38:20|81.82|81.79|81.89|81.85|81.9|81.85|81.82|81.78|852
1656596310000|2022-06-30 13:38:30|81.9|81.86|81.9|81.87|81.92|81.88|81.9|81.86|1000
1656596320000|2022-06-30 13:38:40|81.91|81.9|81.92|81.88|81.93|81.9|81.85|81.83|36822
1656596330000|2022-06-30 13:38:50|81.91|81.86|81.88|81.84|81.93|81.89|81.88|81.84|9354
1656596340000|2022-06-30 13:39:00|81.9|81.83|81.9|81.86|81.9|81.86|81.9|81.83|3359
1656596350000|2022-06-30 13:39:10|81.88|81.84|81.84|81.8|81.88|81.86|81.84|81.8|1787
1656596360000|2022-06-30 13:39:20|81.83|81.79|81.83|81.8|81.85|81.81|81.8|81.77|24548
1656596370000|2022-06-30 13:39:30|81.82|81.79|81.83|81.78|81.83|81.81|81.82|81.78|2966
1656596380000|2022-06-30 13:39:40|81.82|81.8|81.83|81.78|81.83|81.8|81.82|81.78|20
1656596390000|2022-06-30 13:39:50||81.79||81.78||81.79||81.78|0
1656596400000|2022-06-30 13:40:00|81.81|81.8|81.81|81.77|81.81|81.8|81.81|81.77|55
1656596410000|2022-06-30 13:40:10|||||||||2425
1656596420000|2022-06-30 13:40:20|81.82|81.78|81.83|81.78|81.83|81.81|81.82|81.78|9341
1656596430000|2022-06-30 13:40:30|81.86|81.79|81.88|81.87|81.91|81.87|81.86|81.79|925
1656596440000|2022-06-30 13:40:40|81.91||81.91||81.92||81.91||11
1656596450000|2022-06-30 13:40:50|81.9|81.85|81.88|81.85|81.91|81.85|81.87|81.83|6794
1656596460000|2022-06-30 13:41:00|81.91|81.88|81.89|81.88|81.94|81.88|81.89|81.88|5217
1656596470000|2022-06-30 13:41:10|81.87|81.87|81.86|81.83|81.88|81.87|81.86|81.81|17951
1656596490000|2022-06-30 13:41:30|81.84|81.8|81.83|81.79|81.86|81.8|81.83|81.79|710
1656596500000|2022-06-30 13:41:40|81.82|81.78|81.81|81.77|81.82|81.78|81.81|81.77|0
1656596510000|2022-06-30 13:41:50|81.82|81.8|81.82|81.8|81.83|81.81|81.81|81.8|4493
1656596520000|2022-06-30 13:42:00|81.83|81.79|81.89|81.84|81.89|81.84|81.83|81.79|16491
1656596530000|2022-06-30 13:42:10||81.85||81.85||81.87||81.85|1279
1656596550000|2022-06-30 13:42:30||81.86||81.86||81.86||81.85|566
1656596570000|2022-06-30 13:42:50|81.93|81.88|81.95|81.9|81.96|81.9|81.9|81.86|916
1656596580000|2022-06-30 13:43:00|81.96|81.91|81.97|81.95|82|81.95|81.96|81.91|2541
1656596590000|2022-06-30 13:43:10||81.96||81.96||81.96||81.96|0
1656596600000|2022-06-30 13:43:20|||||||||5331
1656596610000|2022-06-30 13:43:30|82||82||82.01||82||1345
1656596620000|2022-06-30 13:43:40|81.98||81.98||81.98||81.98||100
1656596630000|2022-06-30 13:43:50|||||||||226
1656596640000|2022-06-30 13:44:00|81.97|81.97|82.04|82.02|82.06|82.02|81.97|81.97|8401
1656596660000|2022-06-30 13:44:20|82.03|82.01|82.06|82.02|82.06|82.03|82.03|82|15122
1656596670000|2022-06-30 13:44:30|82.04|82|82|81.96|82.04|82|81.99|81.96|23183
1656596680000|2022-06-30 13:44:40|||||||||681
1656596690000|2022-06-30 13:44:50|81.99|81.98|81.99|81.98|81.99|81.98|81.99|81.98|1390
1656596700000|2022-06-30 13:45:00|81.98|81.96|82.01|81.97|82.01|81.97|81.98|81.96|6961
1656596710000|2022-06-30 13:45:10|82.02|81.98|82.07|82.04|82.07|82.04|82.02|81.98|6251
1656596720000|2022-06-30 13:45:20|||||||||3
1656596740000|2022-06-30 13:45:40|||||||||242
1656596750000|2022-06-30 13:45:50|82.06|82.03|82.04|82.02|82.06|82.03|82.04|82.01|10838
1656596760000|2022-06-30 13:46:00|82.03|82.01|82|81.96|82.03|82.01|81.97|81.94|29438
1656596770000|2022-06-30 13:46:10|82.01|81.97|82.03|81.99|82.03|81.99|82|81.97|455
1656596780000|2022-06-30 13:46:20|82.01||82.01||82.01||82.01||0
1656596790000|2022-06-30 13:46:30|82.04|82|82.07|82.05|82.07|82.05|82.04|82|4869
1656596810000|2022-06-30 13:46:50|82.1|82.07|82.1|82.07|82.1|82.07|82.1|82.07|468
1656596820000|2022-06-30 13:47:00|82.08|82.08|82.21|82.2|82.26|82.2|82.08|82.08|13067
1656596830000|2022-06-30 13:47:10|82.19|82.16|82.27|82.23|82.3|82.23|82.13|82.1|40646
1656596840000|2022-06-30 13:47:20|82.26|82.24|82.28|82.23|82.28|82.25|82.23|82.18|43230
1656596850000|2022-06-30 13:47:30|82.27|82.24|82.27|82.25|82.27|82.25|82.24|82.21|9160
1656596860000|2022-06-30 13:47:40|82.29|82.22|82.29|82.25|82.3|82.27|82.29|82.22|15
1656596870000|2022-06-30 13:47:50|82.3|82.27|82.4|82.37|82.42|82.38|82.3|82.27|344
1656596880000|2022-06-30 13:48:00|82.39|82.36|82.3|82.28|82.39|82.37|82.3|82.28|12527
1656596890000|2022-06-30 13:48:10|82.29|82.25|82.28|82.23|82.3|82.25|82.26|82.22|10692
1656596900000|2022-06-30 13:48:20|82.27|82.24|82.28|82.26|82.28|82.26|82.27|82.24|0
1656596910000|2022-06-30 13:48:30|82.3|82.27|82.3|82.27|82.3|82.28|82.3|82.26|4027
1656596920000|2022-06-30 13:48:40|82.29|82.28|82.3|82.28|82.3|82.28|82.29|82.27|0
1656596930000|2022-06-30 13:48:50|82.29|82.27|82.26|82.23|82.29|82.27|82.26|82.23|5494
1656596940000|2022-06-30 13:49:00|82.28|82.24|82.3|82.26|82.3|82.27|82.28|82.23|3060
1656596950000|2022-06-30 13:49:10|82.29|82.27|82.36|82.32|82.36|82.33|82.29|82.26|15299
1656596960000|2022-06-30 13:49:20|82.38|82.33|82.4|82.35|82.4|82.36|82.38|82.33|0
1656596970000|2022-06-30 13:49:30|82.42|82.34|82.33|82.28|82.42|82.34|82.33|82.28|5863
1656596980000|2022-06-30 13:49:40|82.34|82.3|82.31|82.26|82.36|82.31|82.31|82.26|1220
1656596990000|2022-06-30 13:49:50|82.32|82.28|82.32|82.28|82.33|82.29|82.31|82.26|0
1656597000000|2022-06-30 13:50:00|82.31|82.26|82.34|82.29|82.37|82.33|82.31|82.25|1512
1656597010000|2022-06-30 13:50:10|82.33|82.28|82.27|82.22|82.33|82.28|82.27|82.22|6347
1656597020000|2022-06-30 13:50:20|82.26|82.2|82.19|82.15|82.26|82.22|82.18|82.15|6142
1656597030000|2022-06-30 13:50:30|82.2|82.16|82.21|82.16|82.22|82.19|82.18|82.15|430
1656597040000|2022-06-30 13:50:40|82.2|82.15|82.18|82.15|82.2|82.17|82.18|82.15|0
1656597050000|2022-06-30 13:50:50|82.2|82.16|82.2|82.15|82.2|82.17|82.2|82.15|4481
1656597060000|2022-06-30 13:51:00|82.19|82.12|82.15|82.11|82.19|82.15|82.15|82.11|2706
1656597070000|2022-06-30 13:51:10|82.17|82.12|82.2|82.16|82.21|82.17|82.16|82.12|16
1656597080000|2022-06-30 13:51:20|82.22|82.18|82.33|82.27|82.34|82.29|82.22|82.18|262
1656597090000|2022-06-30 13:51:30|82.32|82.29|82.34|82.3|82.38|82.33|82.31|82.27|42870
1656597100000|2022-06-30 13:51:40|82.33||82.33||82.34||82.33||13272
1656597110000|2022-06-30 13:51:50|82.32|82.31|82.26|82.21|82.32|82.31|82.25|82.21|10519
1656597120000|2022-06-30 13:52:00|82.25|82.22|82.25|82.21|82.26|82.22|82.22|82.16|25804
1656597130000|2022-06-30 13:52:10|82.24|82.2|82.23|82.19|82.25|82.2|82.23|82.19|4131
1656597140000|2022-06-30 13:52:20|82.22|82.2|82.22|82.19|82.22|82.2|82.21|82.19|7
1656597150000|2022-06-30 13:52:30|82.21|82.17|82.19|82.13|82.22|82.17|82.19|82.13|9458
1656597160000|2022-06-30 13:52:40|82.16|82.12|82.18|82.16|82.19|82.16|82.16|82.1|0
1656597170000|2022-06-30 13:52:50|82.17|82.14|82.15|82.13|82.17|82.14|82.13|82.08|17284
1656597180000|2022-06-30 13:53:00|82.16|82.14|82.24|82.19|82.24|82.19|82.14|82.12|8069
1656597190000|2022-06-30 13:53:10|82.23|82.2|82.2|82.15|82.25|82.2|82.2|82.15|305
1656597200000|2022-06-30 13:53:20|82.19|82.16|82.22|82.17|82.23|82.18|82.19|82.16|6001
1656597210000|2022-06-30 13:53:30|82.21|82.16|82.19|82.16|82.21|82.17|82.19|82.16|10
1656597220000|2022-06-30 13:53:40|82.2|82.15|82.11|82.06|82.2|82.15|82.11|82.06|820
1656597230000|2022-06-30 13:53:50|82.13|82.07|82.09|82.05|82.13|82.08|82.09|82.05|364
1656597240000|2022-06-30 13:54:00|82.08|82.04|82.08|82.05|82.12|82.1|82.08|82.02|15507
1656597250000|2022-06-30 13:54:10|82.11|82.07|82.15|82.11|82.15|82.11|82.11|82.07|30615
1656597260000|2022-06-30 13:54:20|82.18|82.1|82.17|82.15|82.24|82.2|82.17|82.1|7156
1656597270000|2022-06-30 13:54:30|82.18|82.16|82.21|82.18|82.23|82.18|82.18|82.16|51473
1656597280000|2022-06-30 13:54:40|82.23|82.2|82.27|82.23|82.29|82.24|82.23|82.2|1606
1656597290000|2022-06-30 13:54:50|82.26|82.24|82.25|82.22|82.27|82.24|82.22|82.2|1424
1656597300000|2022-06-30 13:55:00|82.24|82.21|82.23|82.2|82.25|82.22|82.22|82.19|4012
1656597310000|2022-06-30 13:55:10|82.24|82.21|82.22|82.19|82.25|82.22|82.2|82.19|23571
1656597320000|2022-06-30 13:55:20|82.21|82.18|82.23|82.19|82.27|82.23|82.2|82.18|7069
1656597330000|2022-06-30 13:55:30|82.22|82.2|82.2|82.18|82.24|82.21|82.2|82.18|668
1656597340000|2022-06-30 13:55:40|82.19|82.19|82.22|82.19|82.22|82.2|82.19|82.17|1811
1656597350000|2022-06-30 13:55:50|82.23|82.2|82.27|82.21|82.27|82.22|82.23|82.2|49717
1656597360000|2022-06-30 13:56:00|82.26|82.22|82.2|82.17|82.27|82.23|82.2|82.17|8069
1656597370000|2022-06-30 13:56:10|82.21|82.2|82.16|82.12|82.21|82.2|82.16|82.12|9612
1656597380000|2022-06-30 13:56:20|82.18|82.13|82.2|82.15|82.21|82.18|82.16|82.12|3317
1656597390000|2022-06-30 13:56:30|82.21|82.16|82.26|82.2|82.26|82.2|82.21|82.16|3000
1656597400000|2022-06-30 13:56:40|82.27|82.22|82.24|82.19|82.27|82.23|82.22|82.18|2693
1656597410000|2022-06-30 13:56:50|82.23||82.22||82.23||82.21||0
1656597420000|2022-06-30 13:57:00|82.21|82.17|82.24|82.18|82.24|82.21|82.15|82.12|4365
1656597430000|2022-06-30 13:57:10|82.23|82.2|82.24|82.2|82.24|82.2|82.22|82.18|0
1656597440000|2022-06-30 13:57:20|82.22|82.18|82.24|82.21|82.24|82.22|82.21|82.17|3559
1656597450000|2022-06-30 13:57:30|82.26|82.23|82.25|82.21|82.3|82.27|82.25|82.21|3320
1656597460000|2022-06-30 13:57:40|82.26||82.26||82.26||82.26||0
1656597470000|2022-06-30 13:57:50|82.27|82.23|82.28|82.24|82.28|82.24|82.26|82.21|0
1656597480000|2022-06-30 13:58:00|82.27||82.27||82.27||82.27||250
1656597500000|2022-06-30 13:58:20|82.33|82.29|82.35|82.31|82.35|82.31|82.33|82.29|2281
1656597510000|2022-06-30 13:58:30|82.36|82.32|82.39|82.35|82.4|82.36|82.36|82.32|996
1656597520000|2022-06-30 13:58:40|82.38|82.34|82.47|82.44|82.48|82.44|82.38|82.34|792
1656597530000|2022-06-30 13:58:50|82.46|82.43|82.52|82.49|82.52|82.49|82.46|82.43|13
1656597540000|2022-06-30 13:59:00|82.53|82.52|82.48|82.44|82.54|82.52|82.48|82.44|15773
1656597550000|2022-06-30 13:59:10|82.49|82.45|82.43|82.37|82.5|82.45|82.43|82.37|0
1656597560000|2022-06-30 13:59:20|82.42|82.35|82.36|82.31|82.42|82.35|82.36|82.31|14600
1656597570000|2022-06-30 13:59:30|82.35|82.33|82.45|82.41|82.45|82.41|82.35|82.32|8204
1656597580000|2022-06-30 13:59:40|82.44|82.4|82.4|82.36|82.44|82.4|82.39|82.34|1021
1656597590000|2022-06-30 13:59:50|82.39|82.33|82.39|82.34|82.4|82.35|82.35|82.31|556
1656597600000|2022-06-30 14:00:00|82.4|82.35|82.38|82.34|82.42|82.37|82.38|82.34|36
1656597610000|2022-06-30 14:00:10|82.37|82.31|82.35|82.29|82.37|82.31|82.32|82.28|13270
1656597620000|2022-06-30 14:00:20|82.34|82.3|82.32|82.27|82.34|82.3|82.3|82.26|0
1656597630000|2022-06-30 14:00:30|82.33||82.31||82.33||82.31||0
1656597640000|2022-06-30 14:00:40|82.3|82.25|82.3|82.25|82.32|82.28|82.3|82.23|0
1656597650000|2022-06-30 14:00:50|82.31|82.26|82.32|82.27|82.32|82.28|82.31|82.25|423
1656597660000|2022-06-30 14:01:00|82.33|82.28|82.34|82.3|82.36|82.33|82.32|82.27|6315
1656597670000|2022-06-30 14:01:10|82.33|82.31|82.39|82.34|82.39|82.35|82.33|82.3|594
1656597680000|2022-06-30 14:01:20|82.38|82.32|82.43|82.39|82.44|82.39|82.37|82.32|6
1656597690000|2022-06-30 14:01:30|82.44|82.4|82.47|82.42|82.47|82.43|82.43|82.4|9
1656597700000|2022-06-30 14:01:40|82.46|82.41|82.45|82.4|82.47|82.43|82.43|82.4|106
1656597710000|2022-06-30 14:01:50|82.44|82.39|82.38|82.34|82.44|82.39|82.37|82.33|12277
1656597720000|2022-06-30 14:02:00|82.37|82.35|82.33|82.28|82.37|82.35|82.32|82.28|3361
1656597730000|2022-06-30 14:02:10|82.31|82.27|82.26|82.22|82.33|82.29|82.26|82.22|7646
1656597740000|2022-06-30 14:02:20|82.27|82.23|82.27|82.22|82.29|82.25|82.27|82.22|1008
1656597750000|2022-06-30 14:02:30|82.29|82.23|82.29|82.24|82.29|82.24|82.29|82.22|150
1656597760000|2022-06-30 14:02:40||82.25||82.24||82.25||82.24|0
1656597770000|2022-06-30 14:02:50|82.28|82.25|82.33|82.28|82.33|82.29|82.28|82.24|290
1656597780000|2022-06-30 14:03:00|82.32|82.27|82.3|82.24|82.33|82.29|82.3|82.24|1204
1656597790000|2022-06-30 14:03:10|82.32|82.25|82.32|82.27|82.34|82.3|82.32|82.25|4515
1656597800000|2022-06-30 14:03:20|82.35|82.28|82.35|82.31|82.37|82.33|82.34|82.28|6013
1656597810000|2022-06-30 14:03:30|82.34|82.3|82.33|82.3|82.34|82.3|82.32|82.3|0
1656597820000|2022-06-30 14:03:40|||||||||12071
1656597830000|2022-06-30 14:03:50|82.35|82.31|82.34|82.3|82.35|82.32|82.34|82.3|189
1656597840000|2022-06-30 14:04:00|82.35|82.31|82.33|82.3|82.4|82.36|82.33|82.3|21972
1656597850000|2022-06-30 14:04:10|82.32|82.27|82.44|82.39|82.44|82.39|82.29|82.27|18352
1656597860000|2022-06-30 14:04:20|82.43|82.37|82.39|82.34|82.43|82.37|82.38|82.34|3000
1656597870000|2022-06-30 14:04:30|82.38|82.36|82.41|82.36|82.42|82.39|82.38|82.36|8536
1656597880000|2022-06-30 14:04:40|82.4|82.38|82.41|82.38|82.42|82.39|82.39|82.38|0
1656597890000|2022-06-30 14:04:50|82.4|82.36|82.33|82.28|82.4|82.36|82.33|82.28|2128
1656597900000|2022-06-30 14:05:00|82.32|82.27|82.31|82.27|82.33|82.29|82.31|82.26|3315
1656597910000|2022-06-30 14:05:10|82.32|82.26|82.32|82.28|82.32|82.29|82.32|82.26|2
1656597920000|2022-06-30 14:05:20|82.31|82.26|82.28|82.25|82.31|82.26|82.26|82.24|22041
1656597930000|2022-06-30 14:05:30|82.29|82.22|82.24|82.21|82.29|82.22|82.24|82.2|15089
1656597940000|2022-06-30 14:05:40|82.26|82.22|82.28|82.24|82.29|82.24|82.26|82.22|13974
1656597950000|2022-06-30 14:05:50|82.27|82.23|82.32|82.3|82.35|82.3|82.27|82.23|20823
1656598030000|2022-06-30 14:07:10|82.38|82.33|82.39|82.35|82.4|82.37|82.38|82.33|1250
1656598040000|2022-06-30 14:07:20|82.4|82.36|82.4|82.36|82.4|82.36|82.38|82.33|548
1656598060000|2022-06-30 14:07:40|82.38||82.38||82.38||82.38||15
1656598070000|2022-06-30 14:07:50|82.4|82.33|82.32|82.28|82.4|82.34|82.32|82.27|9501
1656598080000|2022-06-30 14:08:00|82.3|82.29|82.3|82.26|82.36|82.31|82.3|82.26|40123
1656598090000|2022-06-30 14:08:10|82.32|82.27|82.34|82.3|82.34|82.32|82.32|82.27|3022
1656598100000|2022-06-30 14:08:20||82.32||82.32||82.32||82.32|0
1656598110000|2022-06-30 14:08:30|82.36|82.33|82.37|82.32|82.39|82.35|82.36|82.32|6573
1656598120000|2022-06-30 14:08:40|82.4|82.33|82.44|82.4|82.44|82.4|82.4|82.32|2929
1656598140000|2022-06-30 14:09:00|82.43|82.38|82.44|82.39|82.44|82.39|82.41|82.38|106
1656598260000|2022-06-30 14:11:00|82.45|82.41|82.44|82.41|82.46|82.41|82.44|82.41|4089
1656598280000|2022-06-30 14:11:20||82.42||82.42||82.42||82.42|0
1656598420000|2022-06-30 14:13:40|||||||||4089
1656598490000|2022-06-30 14:14:50|82.64|82.59|82.64|82.59|82.64|82.59|82.64|82.59|612
1656598500000|2022-06-30 14:15:00|82.65|82.6|82.69|82.64|82.72|82.66|82.59|82.57|18404
1656598510000|2022-06-30 14:15:10|82.68|82.65|82.68|82.64|82.68|82.65|82.68|82.64|5
1656598520000|2022-06-30 14:15:20|82.67|82.65|82.64|82.6|82.68|82.66|82.64|82.6|27854
1656598530000|2022-06-30 14:15:30|82.63||82.65||82.65||82.63||782
1656598540000|2022-06-30 14:15:40|82.64|82.61|82.66|82.63|82.67|82.65|82.64|82.6|2730
1656598550000|2022-06-30 14:15:50|82.65|82.62|82.67|82.62|82.67|82.65|82.65|82.62|4308
1656598560000|2022-06-30 14:16:00|82.66|82.63|82.68|82.66|82.69|82.67|82.66|82.63|10872
1656598570000|2022-06-30 14:16:10|82.67|82.64|82.68|82.64|82.68|82.65|82.67|82.64|1629
1656598580000|2022-06-30 14:16:20|82.67|82.62|82.69|82.64|82.69|82.68|82.64|82.62|5689
1656598590000|2022-06-30 14:16:30|82.7|82.66|82.71|82.67|82.71|82.68|82.7|82.66|10148
1656598600000|2022-06-30 14:16:40|82.73|82.69|82.74|82.67|82.75|82.72|82.72|82.67|0
1656598610000|2022-06-30 14:16:50|82.73|82.7|82.7|82.66|82.75|82.7|82.7|82.66|12833
1656598620000|2022-06-30 14:17:00|82.71|82.67|82.74|82.7|82.74|82.71|82.69|82.66|13455
1656598630000|2022-06-30 14:17:10|82.75|82.71|82.75|82.71|82.76|82.72|82.74|82.69|4400
1656598640000|2022-06-30 14:17:20|82.71|82.7|82.77|82.75|82.81|82.75|82.71|82.69|6506
1656598650000|2022-06-30 14:17:30|82.79|82.76|82.82|82.77|82.83|82.77|82.79|82.75|3138
1656598660000|2022-06-30 14:17:40|82.8|82.76|82.79|82.75|82.8|82.76|82.78|82.75|13205
1656598670000|2022-06-30 14:17:50|82.78|82.76|82.79|82.75|82.79|82.76|82.78|82.75|2451
1656598680000|2022-06-30 14:18:00|82.82|82.76|82.82|82.78|82.82|82.79|82.79|82.75|16797
1656598690000|2022-06-30 14:18:10|82.83|82.77|82.91|82.86|82.91|82.87|82.83|82.77|39953
1656598700000|2022-06-30 14:18:20|82.92||82.9||82.92||82.9||0
1656598710000|2022-06-30 14:18:30|82.92||82.91||82.92||82.91||0
1656598720000|2022-06-30 14:18:40|82.92|82.87|82.93|82.89|82.94|82.9|82.92|82.87|34864
1656598730000|2022-06-30 14:18:50|82.95|82.9|82.99|82.94|83|82.94|82.95|82.9|6535
1656598740000|2022-06-30 14:19:00|82.98|82.92|82.93|82.89|83|82.97|82.91|82.89|14892
1656598750000|2022-06-30 14:19:10|82.92|82.88|82.93|82.88|82.94|82.89|82.9|82.88|10264
1656598760000|2022-06-30 14:19:20|82.91|82.89|82.93|82.91|82.93|82.91|82.91|82.88|0
1656598770000|2022-06-30 14:19:30|82.96|82.92|82.98|82.95|83.01|82.96|82.96|82.92|19771
1656598780000|2022-06-30 14:19:40|82.99|82.96|83|82.96|83|82.96|82.98|82.96|97
1656598790000|2022-06-30 14:19:50|83.02|82.97|82.98|82.94|83.03|82.97|82.97|82.94|17747
1656598800000|2022-06-30 14:20:00|82.97|82.91|82.95|82.91|82.97|82.92|82.93|82.9|7068
1656598810000|2022-06-30 14:20:10|82.94|82.9|82.92|82.87|82.95|82.92|82.88|82.83|5224
1656598820000|2022-06-30 14:20:20|82.94|82.88|82.92|82.87|82.94|82.91|82.9|82.84|10326
1656598830000|2022-06-30 14:20:30|82.9|82.86|82.88|82.83|82.9|82.86|82.87|82.82|122
1656598840000|2022-06-30 14:20:40|82.87|82.87|82.88|82.85|82.9|82.87|82.84|82.78|8814
1656598850000|2022-06-30 14:20:50|82.9|82.86|82.9|82.84|82.91|82.87|82.88|82.83|15004
1656598860000|2022-06-30 14:21:00|82.91|82.85|83.02|82.97|83.04|82.98|82.91|82.85|6320
1656598870000|2022-06-30 14:21:10|83.01|82.98|83.04|82.99|83.05|82.99|83.01|82.98|25000
1656598880000|2022-06-30 14:21:20|83.03|82.98|82.98|82.94|83.03|82.98|82.98|82.94|123
1656598890000|2022-06-30 14:21:30|82.97|82.95|82.99|82.95|83.01|82.96|82.95|82.9|332
1656598900000|2022-06-30 14:21:40|83.01|82.96|82.97|82.95|83.02|82.97|82.97|82.95|3013
1656598910000|2022-06-30 14:21:50|82.96|82.92|82.96|82.91|82.97|82.94|82.94|82.89|5132
1656598920000|2022-06-30 14:22:00|82.94|82.9|82.93|82.89|82.96|82.91|82.92|82.86|3015
1656598930000|2022-06-30 14:22:10|82.95|82.9|82.94|82.89|82.96|82.92|82.94|82.89|0
1656598940000|2022-06-30 14:22:20|82.96|82.9|82.97|82.93|82.97|82.95|82.96|82.9|26
1656598950000|2022-06-30 14:22:30|83|82.94|83.06|83.04|83.1|83.05|82.98|82.93|39023
1656598960000|2022-06-30 14:22:40|83.05|83.02|83.04|83.02|83.05|83.02|83.04|83.02|7916
1656598970000|2022-06-30 14:22:50|83.05|83.03|83.11|83.05|83.11|83.06|83.05|83.02|29723
1656598980000|2022-06-30 14:23:00|83.1|83.06|83.01|82.96|83.11|83.07|83.01|82.96|25858
1656598990000|2022-06-30 14:23:10|83.03|82.97|83.03|82.99|83.05|83|83.03|82.97|0
1656599000000|2022-06-30 14:23:20|83.04|83|83.09|83.04|83.12|83.06|83.04|82.99|15584
1656599010000|2022-06-30 14:23:30|83.11|83.05|83.17|83.13|83.17|83.13|83.11|83.04|795
1656599020000|2022-06-30 14:23:40|83.18|83.14|83.26|83.2|83.26|83.2|83.18|83.14|15
1656599030000|2022-06-30 14:23:50|83.23|83.19|83.21|83.14|83.23|83.19|83.21|83.14|11638
1656599040000|2022-06-30 14:24:00|83.2|83.15|83.2|83.15|83.2|83.17|83.2|83.15|0
1656599050000|2022-06-30 14:24:10||83.17||83.17||83.17||83.17|0
1656599060000|2022-06-30 14:24:20|83.23|83.18|83.27|83.23|83.27|83.23|83.23|83.18|5365
1656599070000|2022-06-30 14:24:30|83.28|83.24|83.33|83.29|83.34|83.29|83.28|83.24|3109
1656599080000|2022-06-30 14:24:40|83.34|83.3|83.34|83.29|83.34|83.3|83.33|83.29|0
1656599090000|2022-06-30 14:24:50|83.33|83.3|83.29|83.24|83.4|83.35|83.29|83.24|17042
1656599100000|2022-06-30 14:25:00|83.28|83.23|83.29|83.24|83.32|83.24|83.26|83.23|6496
1656599110000|2022-06-30 14:25:10|83.31|83.25|83.29|83.27|83.33|83.3|83.28|83.24|38209
1656599120000|2022-06-30 14:25:20|83.32|83.28|83.32|83.27|83.33|83.29|83.3|83.26|348
1656599130000|2022-06-30 14:25:30|83.33|83.28|83.33|83.27|83.33|83.29|83.31|83.26|3
1656599140000|2022-06-30 14:25:40|83.32|83.28|83.34|83.28|83.34|83.28|83.32|83.28|0
1656599150000|2022-06-30 14:25:50|83.32|83.27|83.29|83.22|83.32|83.27|83.27|83.22|413
1656599160000|2022-06-30 14:26:00|83.3|83.23|83.32|83.28|83.32|83.28|83.3|83.23|5192
1656599170000|2022-06-30 14:26:10|83.31|83.29|83.27|83.22|83.32|83.29|83.27|83.22|4520
1656599190000|2022-06-30 14:26:30|83.28|83.23|83.28|83.24|83.3|83.26|83.28|83.23|14103
1656599200000|2022-06-30 14:26:40|83.27|83.23|83.33|83.28|83.35|83.3|83.24|83.23|34896
1656599210000|2022-06-30 14:26:50|83.32|83.24|83.27|83.24|83.32|83.24|83.26|83.24|495
1656599220000|2022-06-30 14:27:00|83.26|83.22|83.22|83.17|83.29|83.25|83.22|83.17|13442
1656599230000|2022-06-30 14:27:10|83.2|83.18|83.23|83.18|83.24|83.19|83.2|83.17|0
1656599240000|2022-06-30 14:27:20|83.21|83.19|83.22|83.17|83.24|83.21|83.21|83.17|2023
1656599250000|2022-06-30 14:27:30|83.2|83.18|83.17|83.12|83.22|83.18|83.17|83.12|5379
1656599260000|2022-06-30 14:27:40|83.15|83.11|83.15|83.1|83.15|83.13|83.14|83.09|489
1656599270000|2022-06-30 14:27:50|83.14|83.09|83.11|83.06|83.14|83.09|83.11|83.05|0
1656599280000|2022-06-30 14:28:00|83.13|83.04|83.07|83.02|83.13|83.08|83.05|82.98|11925
1656599290000|2022-06-30 14:28:10|83.08|83.03|83.07|83.03|83.09|83.04|83.07|83.02|3006
1656599300000|2022-06-30 14:28:20|83.09|83.04|83.07|83.04|83.11|83.07|83.07|83.02|0
1656599310000|2022-06-30 14:28:30|83.06|83.03|83.1|83.05|83.1|83.05|83.03|83.02|19936
1656599320000|2022-06-30 14:28:40|83.11|83.1|83.02|82.98|83.11|83.1|82.99|82.95|17369
1656599330000|2022-06-30 14:28:50|83.01|82.97|83.01|82.96|83.01|82.98|83.01|82.96|1204
1656599340000|2022-06-30 14:29:00|83|82.95|83.05|82.98|83.05|82.99|82.98|82.93|12085
1656599350000|2022-06-30 14:29:10|83.04|83|83.02|82.98|83.05|83|83.01|82.98|24190
1656599360000|2022-06-30 14:29:20|83|82.96|83|82.95|83|82.99|82.99|82.95|3212
1656599370000|2022-06-30 14:29:30|82.99|82.97|82.98|82.92|82.99|82.97|82.97|82.92|4
1656599380000|2022-06-30 14:29:40|82.97|82.93|82.98|82.95|82.98|82.95|82.97|82.93|0
1656599390000|2022-06-30 14:29:50|83|82.96|82.91|82.86|83|82.97|82.78|82.73|157301
1656599400000|2022-06-30 14:30:00|82.9|82.84|82.89|82.84|82.91|82.87|82.77|82.68|220198
1656599410000|2022-06-30 14:30:10|82.91|82.85|82.93|82.87|82.93|82.9|82.85|82.81|33322
1656599420000|2022-06-30 14:30:20|82.9|82.85|82.89|82.85|82.9|82.85|82.83|82.8|15770
1656599430000|2022-06-30 14:30:30|82.9|82.86|82.93|82.89|83.03|82.97|82.87|82.83|600072
1656599440000|2022-06-30 14:30:40|82.95|82.9|82.86|82.83|82.95|82.9|82.86|82.83|19531
1656599450000|2022-06-30 14:30:50|82.85|82.79|82.92|82.88|82.92|82.89|82.84|82.79|12228
1656599460000|2022-06-30 14:31:00|82.91|82.87|83.17|83.1|83.22|83.13|82.9|82.86|116496
1656599470000|2022-06-30 14:31:10|83.16|83.12|83.15|83.09|83.16|83.12|83.12|83.07|4841
1656599480000|2022-06-30 14:31:20|83.16|83.11|83.22|83.17|83.23|83.18|83.16|83.11|2291
1656599490000|2022-06-30 14:31:30|83.2|83.15|83.2|83.14|83.21|83.15|83.17|83.12|7264
1656599500000|2022-06-30 14:31:40|83.19|83.15|83.23|83.19|83.25|83.19|83.19|83.14|396
1656599510000|2022-06-30 14:31:50|83.22|83.18|83.2|83.15|83.22|83.2|83.19|83.14|3769
1656599520000|2022-06-30 14:32:00|83.22|83.17|83.07|83.05|83.23|83.19|83.07|83.05|9251
1656599530000|2022-06-30 14:32:10|83.05|83.04|82.97|82.91|83.08|83.04|82.92|82.87|54970
1656599540000|2022-06-30 14:32:20|82.95|82.9|83.03|82.98|83.05|83|82.95|82.9|62864
1656599550000|2022-06-30 14:32:30|83.02|82.99|82.94|82.89|83.02|82.99|82.94|82.87|7880
1656599560000|2022-06-30 14:32:40|82.95|82.9|82.93|82.87|82.96|82.92|82.93|82.87|2718
1656599570000|2022-06-30 14:32:50|82.92|82.89|82.89|82.84|82.92|82.89|82.86|82.82|18181
1656599580000|2022-06-30 14:33:00|82.9|82.85|82.88|82.84|82.97|82.92|82.86|82.82|121960
1656599590000|2022-06-30 14:33:10|82.89|82.85|82.81|82.75|82.9|82.85|82.74|82.7|61744
1656599670000|2022-06-30 14:34:30|82.46|82.43|82.46|82.43|82.46|82.43|82.46|82.43|23632
1656599680000|2022-06-30 14:34:40|82.48|82.44|82.44|82.38|82.48|82.44|82.44|82.38|5099
1656599700000|2022-06-30 14:35:00|82.43|82.39|82.28|82.21|82.43|82.39|82.25|82.2|55144
1656599710000|2022-06-30 14:35:10|82.3|82.23|82.31|82.26|82.34|82.28|82.3|82.23|8651
1656599720000|2022-06-30 14:35:20|82.3|82.27|82.31|82.25|82.34|82.28|82.28|82.24|9591
1656599730000|2022-06-30 14:35:30|82.26|82.29|82.39|82.34|82.39|82.34|82.26|82.29|4768
1656599740000|2022-06-30 14:35:40|82.42|82.35|82.41|82.37|82.42|82.37|82.41|82.35|5000
1656599750000|2022-06-30 14:35:50|82.42|82.38|82.44|82.38|82.47|82.4|82.4|82.36|5239
1656599760000|2022-06-30 14:36:00|82.42|82.36|82.42|82.36|82.42|82.36|82.42|82.36|0
1656599770000|2022-06-30 14:36:10|82.44|82.37|82.39|82.35|82.47|82.45|82.37|82.34|25889
1656599780000|2022-06-30 14:36:20|82.37|82.34|82.33|82.29|82.37|82.36|82.33|82.29|20844
1656599790000|2022-06-30 14:36:30|82.32|82.26|82.25|82.2|82.32|82.26|82.25|82.16|3316
1656599800000|2022-06-30 14:36:40|82.27|82.25|82.21|82.16|82.27|82.25|82.2|82.16|14849
1656599810000|2022-06-30 14:36:50|82.23|82.17|82.25|82.18|82.25|82.19|82.21|82.16|11100
1656599820000|2022-06-30 14:37:00|82.22|82.17|82.32|82.27|82.35|82.29|82.22|82.16|12103
1656599830000|2022-06-30 14:37:10|82.33|82.28|82.45|82.39|82.47|82.39|82.33|82.27|6916
1656599840000|2022-06-30 14:37:20|82.44|82.37|82.32|82.25|82.44|82.37|82.3|82.24|3438
1656599850000|2022-06-30 14:37:30|82.3|82.27|82.34|82.29|82.35|82.3|82.3|82.27|935
1656599860000|2022-06-30 14:37:40|82.35|82.3|82.39|82.33|82.41|82.35|82.35|82.3|15809
1656599870000|2022-06-30 14:37:50|82.38|82.35|82.4|82.32|82.41|82.35|82.38|82.32|4010
1656599880000|2022-06-30 14:38:00|82.38|82.3|82.3|82.22|82.38|82.3|82.29|82.21|6931
1656599890000|2022-06-30 14:38:10|82.31|82.23|82.26|82.19|82.33|82.26|82.23|82.14|7363
1656599900000|2022-06-30 14:38:20|82.27|82.2|82.4|82.34|82.4|82.34|82.27|82.2|362
1656599910000|2022-06-30 14:38:30|82.41|82.35|82.37|82.31|82.43|82.36|82.35|82.29|1435
1656599920000|2022-06-30 14:38:40|82.38|82.32|82.39|82.31|82.4|82.34|82.37|82.31|0
1656599930000|2022-06-30 14:38:50|82.38|82.32|82.32|82.28|82.39|82.33|82.3|82.22|3291
1656599940000|2022-06-30 14:39:00|82.35|82.27|82.29|82.23|82.35|82.27|82.27|82.22|9016
1656599950000|2022-06-30 14:39:10|82.26|82.22|82.24|82.18|82.28|82.22|82.23|82.14|2958
1656599960000|2022-06-30 14:39:20|82.25|82.19|82.22|82.18|82.25|82.2|82.22|82.18|13035
1656599970000|2022-06-30 14:39:30|82.21|82.16|82.18|82.14|82.21|82.16|82.13|82.08|17794
1656599980000|2022-06-30 14:39:40|82.19|82.13|82.15|82.12|82.19|82.16|82.15|82.12|3666
1656599990000|2022-06-30 14:39:50|82.17|82.08|82.12|82.08|82.17|82.1|82.12|82.08|3643
1656600000000|2022-06-30 14:40:00|82.11|82.05|82.09|82.06|82.13|82.08|82.06|82.01|22087
1656600010000|2022-06-30 14:40:10|82.1|82.07|82.11|82.06|82.13|82.07|82.1|82.06|1470
1656600020000|2022-06-30 14:40:20|82.1|82.05|82.05|82.04|82.1|82.05|82.05|82|2101
1656600030000|2022-06-30 14:40:30|82.09|82.05|82.13|82.08|82.13|82.1|82.09|82.05|4040
1656600040000|2022-06-30 14:40:40|82.12|82.07|82.1|82.07|82.12|82.07|82.08|82.02|18970
1656600050000|2022-06-30 14:40:50|82.09|82.06|82.1|82.06|82.1|82.06|82.05|82|10850
1656600060000|2022-06-30 14:41:00|82.08|82.08|82.05|81.99|82.1|82.08|82.01|81.96|13932
1656600070000|2022-06-30 14:41:10|82.04|82|82.05|82.03|82.09|82.03|82.04|82|0
1656600080000|2022-06-30 14:41:20|82.08|82.04|82.13|82.09|82.15|82.09|82.08|82.04|24
1656600090000|2022-06-30 14:41:30|82.1||82.1||82.1||82.1||0
1656600110000|2022-06-30 14:41:50|82.09|82.08|82.09|82.05|82.1|82.08|82.07|82.05|9141
1656600120000|2022-06-30 14:42:00|82.1|82.06|82.05|82|82.11|82.06|82.05|82|2318
1656600130000|2022-06-30 14:42:10|82.04|82.01|82.02|81.96|82.07|82.05|82.01|81.96|2866
1656600140000|2022-06-30 14:42:20|82.01|81.97|82.04|81.99|82.04|81.99|81.99|81.91|10626
1656600150000|2022-06-30 14:42:30|82.01|81.98|82.04|81.99|82.04|81.99|82.01|81.97|27
1656600160000|2022-06-30 14:42:40|82.05|81.98|82.1|82.05|82.1|82.05|82.01|81.97|4240
1656600170000|2022-06-30 14:42:50|82.09|82.06|82.11|82.05|82.12|82.07|82.08|82.04|1835
1656600180000|2022-06-30 14:43:00|82.12|82.07|82.18|82.13|82.19|82.13|82.09|82.05|7800
1656600190000|2022-06-30 14:43:10|82.17|82.12|82.17|82.13|82.19|82.13|82.17|82.12|6
1656600200000|2022-06-30 14:43:20|82.19|82.16|82.19|82.15|82.2|82.16|82.15|82.11|3239
1656600210000|2022-06-30 14:43:30|82.2||82.2||82.21||82.2||0
1656600220000|2022-06-30 14:43:40|82.18|82.14|82.2|82.15|82.2|82.15|82.18|82.13|3617
1656600230000|2022-06-30 14:43:50|82.19||82.19||82.19||82.18||0
1656600240000|2022-06-30 14:44:00|82.18|82.16|82.21|82.17|82.23|82.18|82.18|82.16|7332
1656600250000|2022-06-30 14:44:10|82.23|82.18|82.3|82.26|82.3|82.26|82.22|82.18|3115
1656600260000|2022-06-30 14:44:20|82.31|82.27|82.34|82.28|82.34|82.28|82.31|82.27|10
1656600270000|2022-06-30 14:44:30|82.33|82.27|82.23|82.18|82.33|82.27|82.21|82.16|7743
1656600280000|2022-06-30 14:44:40|82.22|82.17|82.22|82.17|82.23|82.17|82.21|82.17|188
1656600290000|2022-06-30 14:44:50|82.21|82.18|82.2|82.15|82.22|82.2|82.18|82.15|3885
1656600300000|2022-06-30 14:45:00|82.19|82.14|82.2|82.15|82.2|82.16|82.15|82.12|6114
1656600310000|2022-06-30 14:45:10|82.21|82.16|82.21|82.17|82.24|82.19|82.2|82.16|9604
1656600320000|2022-06-30 14:45:20|82.2|82.18|82.24|82.2|82.26|82.21|82.2|82.18|4102
1656600330000|2022-06-30 14:45:30|82.23|82.21|82.23|82.21|82.24|82.21|82.23|82.21|29612
1656600340000|2022-06-30 14:45:40|82.24|82.22|82.26|82.23|82.27|82.23|82.24|82.22|4093
1656600350000|2022-06-30 14:45:50|82.23|82.22|82.24|82.21|82.26|82.22|82.23|82.2|9718
1656600360000|2022-06-30 14:46:00|82.26|82.22|82.24|82.21|82.27|82.23|82.24|82.21|1690
1656600370000|2022-06-30 14:46:10|82.22|82.2|82.17|82.13|82.24|82.2|82.16|82.12|3843
1656600380000|2022-06-30 14:46:20|82.15|82.12|82.14|82.1|82.15|82.12|82.13|82.09|2874
1656600390000|2022-06-30 14:46:30|82.15|82.11|82.17|82.14|82.18|82.14|82.15|82.1|10784
1656600400000|2022-06-30 14:46:40|82.18|82.15|82.07|82.02|82.2|82.15|82.07|81.99|20727
1656600410000|2022-06-30 14:46:50|82.06||82.06||82.06||82.06||600
1656600420000|2022-06-30 14:47:00|82.07|82.03|82.11|82.07|82.12|82.08|82.07|82.03|28694
1656600430000|2022-06-30 14:47:10|82.12|82.08|82.1|82.06|82.13|82.09|82.06|82.04|5897
1656600440000|2022-06-30 14:47:20|82.11|82.08|82.16|82.14|82.18|82.14|82.11|82.08|0
1656600450000|2022-06-30 14:47:30|82.17|82.13|82.18|82.14|82.2|82.16|82.15|82.13|4239
1656600460000|2022-06-30 14:47:40|82.17|82.13|82.15|82.12|82.19|82.13|82.15|82.12|11872
1656600470000|2022-06-30 14:47:50|82.16|82.13|82.23|82.19|82.23|82.19|82.16|82.13|3472
1656600480000|2022-06-30 14:48:00|82.22|82.18|82.19|82.14|82.22|82.19|82.17|82.13|8183
1656600490000|2022-06-30 14:48:10|82.18|82.15|82.16|82.13|82.26|82.21|82.16|82.13|20057
1656600500000|2022-06-30 14:48:20|82.18|82.14|82.09|82.05|82.2|82.15|82.08|82.05|14352
1656600510000|2022-06-30 14:48:30|82.1|82.06|82.06|82.03|82.1|82.06|82.06|82.03|25000
1656600520000|2022-06-30 14:48:40|82.07|82.02|82.02|81.99|82.07|82.03|82.01|81.97|2077
1656600530000|2022-06-30 14:48:50|82.01|81.97|82.05|82|82.05|82.01|81.99|81.97|16446
1656600540000|2022-06-30 14:49:00|82.06|82.02|82.01|81.96|82.06|82.02|81.99|81.96|11939
1656600550000|2022-06-30 14:49:10|82.02|81.97|81.93|81.9|82.02|81.99|81.93|81.89|28920
1656600560000|2022-06-30 14:49:20|81.95|81.88|81.92|81.9|81.99|81.94|81.91|81.88|33874
1656600570000|2022-06-30 14:49:30|81.94|81.91|82.02|81.97|82.03|81.99|81.94|81.91|6086
1656600580000|2022-06-30 14:49:40|82.01|81.98|82.03|82.01|82.03|82.01|82|81.97|250
1656600590000|2022-06-30 14:49:50||82||82||82.01||82|6052
1656600600000|2022-06-30 14:50:00||82.01||82||82.01||82|33
1656600610000|2022-06-30 14:50:10|82.05|82.01|82.04|82.01|82.07|82.02|82.03|82|14445
1656600620000|2022-06-30 14:50:20|82.05|82|82.07|82.03|82.07|82.03|82.04|82|11176
1656600630000|2022-06-30 14:50:30|82.08|82.04|82.08|82.05|82.08|82.05|82.08|82.04|0
1656600640000|2022-06-30 14:50:40|82.07|82.04|82.03|82|82.07|82.04|82.03|82|2578
1656600650000|2022-06-30 14:50:50|82.05|82.01|81.99|81.95|82.09|82.04|81.99|81.95|7517
1656600660000|2022-06-30 14:51:00|81.98|81.96|82|81.97|82|81.97|81.98|81.96|5767
1656600670000|2022-06-30 14:51:10|82.03|81.98|82.06|82.01|82.07|82.01|82.03|81.98|2515
1656600680000|2022-06-30 14:51:20|82.07|82.02|82.04|82.02|82.08|82.04|82.04|82|12357
1656600690000|2022-06-30 14:51:30|82.06|82|82.12|82.07|82.13|82.07|82.06|82|4420
1656600700000|2022-06-30 14:51:40|82.11|82.08|82.15|82.1|82.16|82.11|82.11|82.08|801
1656600710000|2022-06-30 14:51:50||82.11||82.11||82.11||82.11|118
1656600720000|2022-06-30 14:52:00|82.17|82.12|82.18|82.13|82.2|82.16|82.15|82.12|7720
1656600730000|2022-06-30 14:52:10||82.15||82.15||82.15||82.15|4
1656600740000|2022-06-30 14:52:20|82.2|82.16|82.19|82.15|82.24|82.19|82.18|82.15|6657
1656600750000|2022-06-30 14:52:30|82.22|82.17|82.18|82.14|82.22|82.17|82.16|82.14|1716
1656600760000|2022-06-30 14:52:40|82.17|82.15|82.17|82.13|82.18|82.15|82.16|82.13|843
1656600770000|2022-06-30 14:52:50|82.16|82.12|82.13|82.08|82.16|82.12|82.12|82.07|0
1656600780000|2022-06-30 14:53:00|82.14|82.13|82.12|82.07|82.14|82.13|82.11|82.07|16399
1656600790000|2022-06-30 14:53:10|82.11|82.09|82.14|82.11|82.15|82.11|82.11|82.07|7241
1656600800000|2022-06-30 14:53:20|82.15|82.12|82.18|82.13|82.18|82.13|82.15|82.12|2755
1656600890000|2022-06-30 14:54:50|82.16|82.12|82.14|82.12|82.17|82.12|82.14|82.12|364
1656600910000|2022-06-30 14:55:10|82.17|82.16|82.22|82.17|82.22|82.17|82.17|82.16|3444
1656600920000|2022-06-30 14:55:20|82.23|82.18|82.24|82.19|82.24|82.19|82.22|82.18|19
1656600930000|2022-06-30 14:55:30|82.23||82.23||82.23||82.22||11980
1656600950000|2022-06-30 14:55:50|82.22|82.18|82.28|82.23|82.29|82.23|82.22|82.18|367
1656600960000|2022-06-30 14:56:00|82.29|82.24|82.29|82.25|82.3|82.26|82.29|82.24|4037
1656600970000|2022-06-30 14:56:10|82.28|82.26|82.28|82.25|82.28|82.27|82.28|82.25|2190
1656600980000|2022-06-30 14:56:20|82.27|82.23|82.27|82.25|82.3|82.26|82.26|82.23|1737
1656600990000|2022-06-30 14:56:30|82.29|82.26|82.31|82.27|82.32|82.28|82.29|82.26|9595
1656601000000|2022-06-30 14:56:40|82.3|82.28|82.28|82.25|82.3|82.28|82.28|82.25|5645
1656601010000|2022-06-30 14:56:50|82.27|82.26|82.27|82.24|82.27|82.26|82.27|82.24|1008
1656601020000|2022-06-30 14:57:00|82.26|82.23|82.25|82.21|82.27|82.25|82.25|82.21|1527
1656601030000|2022-06-30 14:57:10|82.26|82.22|82.27|82.23|82.27|82.23|82.25|82.21|2433
1656601040000|2022-06-30 14:57:20|82.26|82.22|82.3|82.28|82.3|82.28|82.25|82.21|17532
1656601050000|2022-06-30 14:57:30|82.32|82.29|82.36|82.33|82.37|82.33|82.32|82.29|17525
1656601060000|2022-06-30 14:57:40|82.37|82.34|82.37|82.35|82.38|82.36|82.37|82.34|6000
1656601070000|2022-06-30 14:57:50|82.36|82.34|82.37|82.34|82.37|82.34|82.36|82.33|5471
1656601080000|2022-06-30 14:58:00|82.38|82.35|82.39|82.37|82.41|82.39|82.38|82.35|6268
1656601090000|2022-06-30 14:58:10|82.38|82.36|82.39|82.34|82.39|82.37|82.38|82.33|11275
1656601100000|2022-06-30 14:58:20|82.38|82.35|82.38|82.35|82.39|82.35|82.38|82.35|21302
1656601110000|2022-06-30 14:58:30|82.39|82.36|82.43|82.39|82.44|82.4|82.39|82.36|8333
1656601120000|2022-06-30 14:58:40|82.42||82.42||82.42||82.42||10
1656601130000|2022-06-30 14:58:50|82.43||82.42||82.43||82.42||8031
1656601140000|2022-06-30 14:59:00|82.45|82.4|82.48|82.45|82.5|82.45|82.45|82.4|159
1656601150000|2022-06-30 14:59:10|82.49|82.46|82.52|82.49|82.55|82.51|82.48|82.46|63330
1656601160000|2022-06-30 14:59:20|82.51|82.5|82.5|82.48|82.56|82.5|82.5|82.47|9722
1656601170000|2022-06-30 14:59:30|82.49|82.47|82.48|82.45|82.5|82.47|82.48|82.45|24561
1656601180000|2022-06-30 14:59:40|82.47|82.44|82.47|82.44|82.47|82.44|82.45|82.43|4487
1656601190000|2022-06-30 14:59:50|82.46|82.46|82.48|82.44|82.48|82.46|82.44|82.41|19803
1656601200000|2022-06-30 15:00:00|82.47|82.43|82.4|82.37|82.47|82.43|82.4|82.36|6419
1656601210000|2022-06-30 15:00:10|82.41|82.38|82.41|82.38|82.41|82.39|82.4|82.37|6505
1656601220000|2022-06-30 15:00:20|82.4|82.37|82.37|82.33|82.41|82.37|82.37|82.32|4
1656601230000|2022-06-30 15:00:30|82.36|82.36|82.41|82.38|82.41|82.38|82.36|82.33|7838
1656601240000|2022-06-30 15:00:40|82.4|82.36|82.39|82.36|82.41|82.36|82.38|82.35|1212
1656601250000|2022-06-30 15:00:50|82.38|82.37|82.41|82.37|82.41|82.39|82.38|82.36|100
1656601260000|2022-06-30 15:01:00|82.4|82.36|82.35|82.31|82.41|82.37|82.35|82.3|18393
1656601270000|2022-06-30 15:01:10|82.34|82.3|82.38|82.34|82.39|82.35|82.33|82.29|19
1656601280000|2022-06-30 15:01:20|82.37|82.33|82.37|82.35|82.38|82.35|82.37|82.33|126
1656601290000|2022-06-30 15:01:30|82.38|82.36|82.38|82.35|82.38|82.37|82.38|82.35|4982
1656601310000|2022-06-30 15:01:50|82.37|82.34|82.3|82.25|82.37|82.34|82.28|82.25|6881
1656601320000|2022-06-30 15:02:00|82.29|82.24|82.34|82.3|82.34|82.31|82.29|82.24|7101
1656601330000|2022-06-30 15:02:10|82.33|82.31|82.32|82.31|82.34|82.31|82.32|82.31|150
1656601340000|2022-06-30 15:02:20|82.35|82.32|82.34|82.31|82.35|82.32|82.34|82.31|3260
1656601350000|2022-06-30 15:02:30|82.35|82.32|82.4|82.36|82.4|82.36|82.35|82.32|4861
1656601360000|2022-06-30 15:02:40|82.41|82.35|82.41|82.38|82.41|82.38|82.41|82.35|13
1656601370000|2022-06-30 15:02:50|82.42|82.39|82.47|82.43|82.49|82.44|82.42|82.39|1129
1656601380000|2022-06-30 15:03:00|82.46|82.41|82.42|82.39|82.46|82.43|82.42|82.38|12407
1656601390000|2022-06-30 15:03:10|82.43|82.4|82.46|82.41|82.46|82.42|82.42|82.39|76
1656601400000|2022-06-30 15:03:20|82.47|82.42|82.44|82.4|82.48|82.43|82.44|82.4|2039
1656601410000|2022-06-30 15:03:30|82.43|82.39|82.42|82.38|82.44|82.4|82.4|82.38|1948
1656601420000|2022-06-30 15:03:40|82.41|82.39|82.41|82.39|82.41|82.39|82.41|82.39|0
1656601430000|2022-06-30 15:03:50|82.42|82.4|82.41|82.4|82.46|82.41|82.4|82.39|5303
1656601440000|2022-06-30 15:04:00|82.4|82.39|82.39|82.35|82.4|82.39|82.38|82.33|6730
1656601450000|2022-06-30 15:04:10|82.4|82.36|82.4|82.36|82.41|82.37|82.4|82.35|120687
1656601460000|2022-06-30 15:04:20|82.39|82.35|82.4|82.36|82.42|82.38|82.37|82.35|3617
1656601470000|2022-06-30 15:04:30|82.42|82.37|82.42|82.39|82.44|82.39|82.42|82.37|1790
1656601480000|2022-06-30 15:04:40|82.43|82.4|82.38|82.35|82.46|82.42|82.37|82.34|91731
1656601490000|2022-06-30 15:04:50|82.4|82.37|82.38|82.37|82.4|82.37|82.38|82.35|87038
1656601500000|2022-06-30 15:05:00|82.4|82.36|82.46|82.43|82.5|82.45|82.38|82.36|192055
1656601510000|2022-06-30 15:05:10|82.47|82.44|82.5|82.47|82.5|82.48|82.47|82.44|0
1656601520000|2022-06-30 15:05:20|82.52|82.48|82.46|82.42|82.52|82.5|82.44|82.42|26606
1656601530000|2022-06-30 15:05:30|82.47|82.43|82.51|82.49|82.55|82.51|82.47|82.43|28915
1656601540000|2022-06-30 15:05:40|82.5|82.47|82.48|82.45|82.5|82.47|82.48|82.45|5874
1656601550000|2022-06-30 15:05:50|82.47|82.44|82.47|82.44|82.47|82.45|82.44|82.43|7979
1656601560000|2022-06-30 15:06:00|82.48|82.45|82.49|82.46|82.51|82.48|82.47|82.43|9420
1656601570000|2022-06-30 15:06:10|82.5|82.47|82.5|82.47|82.5|82.47|82.5|82.47|0
1656601580000|2022-06-30 15:06:20|82.49|82.46|82.5|82.46|82.5|82.46|82.49|82.46|0
1656601590000|2022-06-30 15:06:30|82.49|82.47|82.5|82.46|82.51|82.48|82.49|82.46|250
1656601600000|2022-06-30 15:06:40|82.49||82.48||82.5||82.48||1594
1656601610000|2022-06-30 15:06:50|||||||||1795
1656601620000|2022-06-30 15:07:00|||||||||20
1656601630000|2022-06-30 15:07:10|82.49|82.47|82.52|82.49|82.55|82.51|82.49|82.47|62011
1656601640000|2022-06-30 15:07:20|82.54|82.5|82.47|82.45|82.54|82.5|82.47|82.43|18715
1656601650000|2022-06-30 15:07:30|82.48||82.48||82.48||82.48||1101
1656601660000|2022-06-30 15:07:40|82.47|82.46|82.46|82.43|82.48|82.46|82.46|82.43|4478
1656601670000|2022-06-30 15:07:50|||||||||25
1656601680000|2022-06-30 15:08:00|82.45|82.44|82.47|82.43|82.48|82.44|82.42|82.4|27901
1656601690000|2022-06-30 15:08:10|82.48|82.44|82.5|82.46|82.5|82.46|82.47|82.44|1850
1656601700000|2022-06-30 15:08:20|82.51|82.47|82.51|82.46|82.54|82.51|82.49|82.46|49020
1656601710000|2022-06-30 15:08:30|82.5|82.49|82.5|82.47|82.5|82.49|82.48|82.45|8527
1656601720000|2022-06-30 15:08:40|||||||||1495
1656601730000|2022-06-30 15:08:50|82.49|82.48|82.47|82.46|82.5|82.48|82.46|82.45|4247
1656601740000|2022-06-30 15:09:00|82.48|82.47|82.5|82.47|82.5|82.47|82.48|82.47|0
1656601800000|2022-06-30 15:10:00|82.48|82.45|82.48|82.44|82.48|82.45|82.48|82.44|150
1656601810000|2022-06-30 15:10:10|82.47|82.45|82.47|82.44|82.47|82.45|82.47|82.44|0
1656601820000|2022-06-30 15:10:20|82.48|82.43|82.5|82.46|82.5|82.46|82.48|82.42|16
1656601830000|2022-06-30 15:10:30|82.52|82.47|82.55|82.52|82.57|82.52|82.5|82.47|35746
1656601840000|2022-06-30 15:10:40||82.51||82.51||82.51||82.51|0
1656601850000|2022-06-30 15:10:50|82.57|82.52|82.5|82.49|82.62|82.55|82.5|82.49|4830
1656601860000|2022-06-30 15:11:00|82.49|82.46|82.49|82.47|82.5|82.48|82.47|82.44|38982
1656601870000|2022-06-30 15:11:10|82.5|82.46|82.49|82.45|82.5|82.46|82.47|82.44|7828
1656601880000|2022-06-30 15:11:20|82.48|82.48|82.5|82.48|82.52|82.5|82.47|82.44|45420
1656601890000|2022-06-30 15:11:30|82.51|82.49|82.48|82.44|82.51|82.49|82.48|82.44|35124
1656601900000|2022-06-30 15:11:40|82.47|82.45|82.46|82.44|82.47|82.45|82.46|82.44|5148
1656601910000|2022-06-30 15:11:50|82.47|82.45|82.47|82.44|82.48|82.45|82.47|82.44|1887
1656601920000|2022-06-30 15:12:00|82.46|82.45|82.47|82.45|82.47|82.45|82.46|82.45|197
1656601930000|2022-06-30 15:12:10|82.46|82.44|82.5|82.47|82.51|82.47|82.46|82.44|12135
1656601940000|2022-06-30 15:12:20|82.51|82.48|82.56|82.52|82.57|82.52|82.5|82.47|30753
1656601950000|2022-06-30 15:12:30|82.55|82.51|82.5|82.49|82.55|82.52|82.5|82.49|27300
1656601960000|2022-06-30 15:12:40|82.49|82.47|82.5|82.48|82.52|82.49|82.49|82.47|33009
1656601970000|2022-06-30 15:12:50|82.49|82.47|82.49|82.47|82.49|82.47|82.49|82.47|4533
1656601980000|2022-06-30 15:13:00|82.47|82.45|82.5|82.48|82.53|82.5|82.47|82.44|18245
1656601990000|2022-06-30 15:13:10|82.52|82.49|82.5|82.48|82.53|82.49|82.48|82.46|33983
1656602000000|2022-06-30 15:13:20|82.49|82.47|82.5|82.47|82.5|82.48|82.49|82.47|4098
1656602010000|2022-06-30 15:13:30|82.52|82.48|82.5|82.48|82.52|82.5|82.5|82.48|22071
1656602020000|2022-06-30 15:13:40|82.51|82.49|82.55|82.53|82.56|82.53|82.5|82.48|48528
1656602030000|2022-06-30 15:13:50|82.56||82.56||82.57||82.56||0
1656602040000|2022-06-30 15:14:00|82.55|82.52|82.51|82.49|82.55|82.52|82.51|82.49|14604
1656602050000|2022-06-30 15:14:10|82.52|82.5|82.52|82.48|82.52|82.51|82.51|82.48|51682
1656602060000|2022-06-30 15:14:20|82.54|82.51|82.6|82.55|82.61|82.57|82.54|82.48|9642
1656602070000|2022-06-30 15:14:30|82.59|82.57|82.63|82.59|82.63|82.59|82.58|82.57|9912
1656602080000|2022-06-30 15:14:40|82.64|82.58|82.62|82.6|82.64|82.6|82.62|82.58|0
1656602090000|2022-06-30 15:14:50|82.63|82.61|82.67|82.62|82.68|82.62|82.63|82.61|6080
1656602100000|2022-06-30 15:15:00|82.66|82.63|82.71|82.68|82.72|82.69|82.65|82.63|11304
1656602110000|2022-06-30 15:15:10|82.72|82.69|82.76|82.72|82.78|82.72|82.72|82.68|840
1656602120000|2022-06-30 15:15:20|82.77|82.73|82.76|82.73|82.77|82.73|82.76|82.72|0
1656602130000|2022-06-30 15:15:30|82.75|82.74|82.8|82.77|82.81|82.77|82.75|82.74|3018
1656602140000|2022-06-30 15:15:40|82.79|82.76|82.76|82.72|82.79|82.76|82.75|82.72|18949
1656602150000|2022-06-30 15:15:50|82.78|82.73|82.79|82.75|82.79|82.75|82.78|82.73|10000
1656602160000|2022-06-30 15:16:00|82.78|82.76|82.85|82.82|82.86|82.82|82.76|82.74|49388
1656602170000|2022-06-30 15:16:10|82.86||82.86||82.86||82.86||0
1656602180000|2022-06-30 15:16:20|82.87|82.83|82.88|82.84|82.89|82.85|82.86|82.82|1190
1656602190000|2022-06-30 15:16:30|82.9|82.85|82.89|82.85|82.91|82.85|82.89|82.84|23995
1656602200000|2022-06-30 15:16:40|82.91|82.86|82.89|82.86|82.91|82.86|82.88|82.85|3000
1656602210000|2022-06-30 15:16:50|82.88|82.85|82.89|82.88|82.89|82.88|82.87|82.85|10053
1656602220000|2022-06-30 15:17:00|82.91|82.89|82.96|82.92|82.97|82.93|82.89|82.88|50739
1656602230000|2022-06-30 15:17:10|82.97|82.93|83.04|82.99|83.04|82.99|82.97|82.93|9978
1656602240000|2022-06-30 15:17:20|83.03|83|83.07|83.04|83.07|83.05|83.03|83|26825
1656602250000|2022-06-30 15:17:30|83.09|83.05|83.07|83.02|83.13|83.08|83.06|83.02|18640
1656602260000|2022-06-30 15:17:40|83.06|83.05|83|82.96|83.06|83.05|83|82.95|15829
1656602270000|2022-06-30 15:17:50|83.02|82.95|83|82.97|83.02|82.97|83|82.95|0
1656602280000|2022-06-30 15:18:00|83.02|82.98|83.08|83.02|83.09|83.02|83.01|82.98|7404
1656602290000|2022-06-30 15:18:10|83.09||83.07||83.09||83.06||0
1656602300000|2022-06-30 15:18:20|83.06|83|83.05|83.02|83.06|83.02|83.05|83|0
1656602310000|2022-06-30 15:18:30|83.04|83.01|83.01|82.99|83.04|83.01|83.01|82.97|11172
1656602320000|2022-06-30 15:18:40|83.03|82.97|83|82.97|83.03|82.97|83|82.97|2853
1656602330000|2022-06-30 15:18:50|82.99|82.96|82.98|82.94|82.99|82.96|82.96|82.92|10298
1656602340000|2022-06-30 15:19:00|83|82.95|82.97|82.94|83|82.96|82.96|82.93|2374
1656602350000|2022-06-30 15:19:10|82.96||82.96||82.96||82.96||59
1656602360000|2022-06-30 15:19:20|82.98|82.95|82.95|82.93|83|82.96|82.94|82.93|2739
1656602370000|2022-06-30 15:19:30|82.96|82.94|82.95|82.93|82.97|82.94|82.95|82.93|0
1656602380000|2022-06-30 15:19:40|82.94|82.9|82.94|82.91|82.94|82.91|82.94|82.89|31952
1656602390000|2022-06-30 15:19:50|82.95|82.96|82.94|82.91|82.97|82.96|82.94|82.91|30000
1656602400000|2022-06-30 15:20:00|82.93|82.9|82.94|82.92|82.97|82.92|82.9|82.86|12498
1656602410000|2022-06-30 15:20:10|82.97|82.9|83.01|82.95|83.01|82.95|82.97|82.9|1170
1656602420000|2022-06-30 15:20:20|83|82.96|83.03|82.99|83.04|82.99|82.98|82.96|3602
1656602430000|2022-06-30 15:20:30|83.04|83|83.13|83.09|83.13|83.09|83.04|82.99|54157
1656602440000|2022-06-30 15:20:40|83.15|83.07|83.12|83.09|83.15|83.1|83.1|83.07|23422
1656602450000|2022-06-30 15:20:50|83.13|83.1|83.13|83.1|83.13|83.1|83.13|83.09|16463
1656602460000|2022-06-30 15:21:00|83.12|83.09|83.04|83|83.12|83.1|83.04|83|51586
1656602470000|2022-06-30 15:21:10|83.06|83.02|83.05|83.02|83.06|83.03|83.05|83.02|10259
1656602480000|2022-06-30 15:21:20|83.04|83|83|82.95|83.05|83|83|82.95|20375
1656602490000|2022-06-30 15:21:30|83.01|82.96|83|82.96|83.01|82.98|82.96|82.95|7853
1656602500000|2022-06-30 15:21:40|82.99|82.97|82.99|82.96|82.99|82.97|82.99|82.96|11100
1656602510000|2022-06-30 15:21:50|82.98||82.98||82.98||82.98||1713
1656602520000|2022-06-30 15:22:00|82.97|82.95|82.98|82.94|82.99|82.95|82.97|82.92|39774
1656602530000|2022-06-30 15:22:10|82.99|82.95|83.01|82.99|83.01|82.99|82.99|82.94|8150
1656602540000|2022-06-30 15:22:20|83.03|83.01|83.07|83.02|83.08|83.03|83.03|83|4819
1656602550000|2022-06-30 15:22:30|83.08|83.08|83.11|83.08|83.12|83.08|83.08|83.03|27649
1656602560000|2022-06-30 15:22:40|||||||||12
1656602570000|2022-06-30 15:22:50|83.1|83.07|83.07|83.02|83.1|83.08|83.07|83.02|16813
1656602580000|2022-06-30 15:23:00|83.09|83.03|83.13|83.08|83.13|83.09|83.07|83.02|134
1656602590000|2022-06-30 15:23:10|83.11|83.07|83.07|83.04|83.11|83.07|83.05|83.04|10832
1656602600000|2022-06-30 15:23:20|83.05|83.02|83.02|83|83.05|83.03|83.02|82.99|1556
1656602610000|2022-06-30 15:23:30|83.01|82.99|83.03|83|83.03|83.01|83.01|82.99|2629
1656602620000|2022-06-30 15:23:40||83.01||83||83.01||83|0
1656602630000|2022-06-30 15:23:50|83.04||83.03||83.04||83.03||10840
1656602640000|2022-06-30 15:24:00|83.04|82.99|83.03|83.02|83.04|83.02|83.03|82.99|2118
1656602650000|2022-06-30 15:24:10|83.02|82.99|83.03|82.99|83.03|83.01|83|82.95|4558
1656602660000|2022-06-30 15:24:20|83.02|82.98|83.01|82.98|83.02|82.98|82.99|82.94|8201
1656602670000|2022-06-30 15:24:30|83|82.96|82.99|82.96|83.01|82.97|82.99|82.94|5181
1656602690000|2022-06-30 15:24:50|83|82.97|83.03|82.99|83.03|82.99|83|82.97|4217
1656602700000|2022-06-30 15:25:00|83.02|82.98|83.01|82.98|83.02|82.99|83.01|82.97|9
1656602710000|2022-06-30 15:25:10|83|82.97|83.01|82.99|83.01|82.99|82.99|82.96|8230
1656602740000|2022-06-30 15:25:40|83.04|83|83.09|83.04|83.1|83.04|83.04|83|10322
1656602750000|2022-06-30 15:25:50|83.07|83.05|83.11|83.08|83.13|83.09|83.07|83.05|15054
1656602760000|2022-06-30 15:26:00|83.12|83.09|83.15|83.11|83.16|83.11|83.12|83.09|0
1656602770000|2022-06-30 15:26:10|83.14|83.1|83.15|83.1|83.15|83.11|83.14|83.1|1263
1656602780000|2022-06-30 15:26:20|83.16|83.11|83.2|83.16|83.2|83.16|83.16|83.11|15074
1656602790000|2022-06-30 15:26:30|83.19|83.15|83.2|83.16|83.21|83.17|83.17|83.13|11013
1656602800000|2022-06-30 15:26:40|83.19|83.15|83.19|83.17|83.2|83.17|83.17|83.15|2280
1656602810000|2022-06-30 15:26:50|83.2|83.18|83.24|83.21|83.26|83.21|83.2|83.18|8682
1656602820000|2022-06-30 15:27:00|83.27|83.22|83.26|83.22|83.29|83.23|83.26|83.21|3002
1656602830000|2022-06-30 15:27:10|83.24|83.23|83.25|83.23|83.26|83.23|83.24|83.22|11816
1656602840000|2022-06-30 15:27:20|83.24|83.22|83.21|83.2|83.24|83.23|83.2|83.18|11051
1656602850000|2022-06-30 15:27:30|83.22|83.19|83.19|83.17|83.22|83.19|83.19|83.15|43361
1656602860000|2022-06-30 15:27:40|83.2|83.18|83.26|83.21|83.26|83.22|83.19|83.17|25682
1656602870000|2022-06-30 15:27:50|83.25|83.22|83.26|83.23|83.27|83.23|83.24|83.21|19401
1656602880000|2022-06-30 15:28:00|83.25|83.22|83.21|83.17|83.25|83.23|83.21|83.17|12984
1656602890000|2022-06-30 15:28:10|83.2|83.18|83.21|83.17|83.21|83.18|83.2|83.17|0
1656602900000|2022-06-30 15:28:20|83.19|83.19|83.21|83.17|83.21|83.19|83.19|83.17|1191
1656602910000|2022-06-30 15:28:30|83.19|83.19|83.21|83.18|83.21|83.19|83.19|83.16|52273
1656602920000|2022-06-30 15:28:40|83.2|83.17|83.16|83.13|83.2|83.17|83.15|83.11|10515
1656602930000|2022-06-30 15:28:50||83.14||83.15||83.15||83.13|0
1656602940000|2022-06-30 15:29:00|83.17|83.16|83.24|83.21|83.26|83.22|83.17|83.16|11216
1656602950000|2022-06-30 15:29:10|83.26|83.22|83.23|83.19|83.26|83.22|83.23|83.19|9105
1656602960000|2022-06-30 15:29:20|83.24|83.2|83.22|83.19|83.26|83.21|83.22|83.17|16665
1656602970000|2022-06-30 15:29:30|83.21|83.17|83.08|83.05|83.21|83.17|83.08|83.04|12382
1656602980000|2022-06-30 15:29:40|83.09|83.04|83.03|82.99|83.09|83.04|83|82.95|45693
1656602990000|2022-06-30 15:29:50|83.02|82.98|82.88|82.81|83.03|82.99|82.84|82.77|6144
1656658800000|2022-07-01 07:00:00|82.91|82.64|82.8|82.65|82.91|82.65|82.74|82.64|200
1656658810000|2022-07-01 07:00:10|82.86|82.61|82.58|82.33|82.86|82.68|82.53|82.3|18883
1656658820000|2022-07-01 07:00:20|82.61|82.42|82.31|82.03|82.62|82.46|82.26|82|8751
1656658830000|2022-07-01 07:00:30|82.3|82.01|82.3|82.04|82.31|82.16|82.29|82.01|18406
1656658840000|2022-07-01 07:00:40|82.31|82.01|82.3|82.02|82.31|82.02|82.3|82.01|64389
1656658850000|2022-07-01 07:00:50|82.28|82.11|82.3|82.14|82.32|82.2|82.26|82.11|5553
1656658860000|2022-07-01 07:01:00|82.28||82.3||82.32||82.24||0
1656658870000|2022-07-01 07:01:10|82.25|82.13|82.31|82.17|82.32|82.22|82.22|82.11|33710
1656658880000|2022-07-01 07:01:20|82.3|82.18|82.31|82.18|82.31|82.18|82.27|82.18|135
1656658890000|2022-07-01 07:01:30|82.3|82.19|82.31|82.19|82.31|82.19|82.3|82.19|0
1656658900000|2022-07-01 07:01:40|82.3||82.29||82.31||82.29||523
1656658910000|2022-07-01 07:01:50|82.27|82.2|82.31|82.2|82.32|82.2|82.27|82.2|4982
1656658920000|2022-07-01 07:02:00|82.3|82.21|82.31|82.21|82.31|82.21|82.28|82.17|6728
1656658930000|2022-07-01 07:02:10|82.3|82.17|82.18|82.03|82.31|82.17|82.15|82.01|15327
1656658940000|2022-07-01 07:02:20|82.17|82.04|82.16|82.03|82.17|82.04|82.13|82.03|48
1656658950000|2022-07-01 07:02:30|82.12||82.12||82.12||82.12||1409
1656658960000|2022-07-01 07:02:40|82.11|82.01|81.95|81.82|82.11|82.01|81.87|81.7|72898
1656658970000|2022-07-01 07:02:50|81.91|81.83|81.99|81.88|82.02|81.88|81.91|81.83|13497
1656658980000|2022-07-01 07:03:00|81.97|81.89|82.03|81.95|82.03|81.95|81.96|81.89|22198
1656658990000|2022-07-01 07:03:10|82.1|81.96|82.08|82|82.17|82.03|82|81.94|15144
1656659000000|2022-07-01 07:03:20|82.07|81.97|82.07|81.94|82.07|81.98|82.06|81.94|1132
1656659010000|2022-07-01 07:03:30|82.05|81.95|82.02|81.94|82.05|81.95|82.02|81.94|1641
1656659020000|2022-07-01 07:03:40|82.09|81.98|82.1|81.97|82.1|81.98|82.09|81.94|5037
1656659030000|2022-07-01 07:03:50|82.14|81.98|82.13|82.01|82.21|82.06|82.13|81.98|3884
1656659040000|2022-07-01 07:04:00|82.14|82.07|82.29|82.2|82.31|82.2|82.14|82.07|9149
1656659050000|2022-07-01 07:04:10|82.3|82.21|82.4|82.27|82.47|82.27|82.3|82.21|1460
1656659060000|2022-07-01 07:04:20|82.35|82.26|82.27|82.18|82.41|82.26|82.25|82.16|7976
1656659070000|2022-07-01 07:04:30|82.26|82.11|82.2|82.11|82.32|82.16|82.19|82.08|970
1656659080000|2022-07-01 07:04:40|82.22|82.13|82.19|82.13|82.23|82.16|82.17|82.11|32
1656659090000|2022-07-01 07:04:50|82.26|82.11|82.24|82.11|82.26|82.15|82.22|82.11|1606
1656659100000|2022-07-01 07:05:00|82.3|82.14|82.23|82.14|82.35|82.22|82.22|82.14|12140
1656659110000|2022-07-01 07:05:10|82.22|82.15|82.38|82.28|82.38|82.28|82.21|82.14|4100
1656659120000|2022-07-01 07:05:20|82.39|82.3|82.44|82.33|82.46|82.33|82.39|82.3|3
1656659130000|2022-07-01 07:05:30|82.43|82.27|82.34|82.22|82.43|82.27|82.3|82.22|6133
1656659140000|2022-07-01 07:05:40|82.31|82.24|82.24|82.11|82.33|82.28|82.21|82.11|2074
1656659150000|2022-07-01 07:05:50|82.2|82.1|82.19|82.09|82.26|82.14|82.18|82.06|121
1656659160000|2022-07-01 07:06:00|82.22|82.08|82.09|81.98|82.23|82.08|82.04|81.92|5069
1656659170000|2022-07-01 07:06:10|82.12|81.99|82.2|82.08|82.21|82.1|82.11|81.99|715
1656659180000|2022-07-01 07:06:20||82.09||82.12||82.12||82.09|6747
1656659190000|2022-07-01 07:06:30|82.24|82.13|82.31|82.24|82.36|82.24|82.24|82.13|899
1656659200000|2022-07-01 07:06:40|82.3|82.19|82.2|82.11|82.3|82.19|82.18|82.09|905
1656659210000|2022-07-01 07:06:50|82.19|82.1|82.25|82.15|82.29|82.17|82.18|82.08|2458
1656659220000|2022-07-01 07:07:00|82.27|82.16|82.28|82.17|82.29|82.2|82.26|82.16|0
1656659230000|2022-07-01 07:07:10|82.24|82.18|82.27|82.18|82.29|82.19|82.18|82.08|2804
1656659240000|2022-07-01 07:07:20|82.28|82.2|82.41|82.31|82.41|82.31|82.26|82.17|3701
1656659250000|2022-07-01 07:07:30|82.42|82.29|82.39|82.28|82.44|82.34|82.34|82.23|50
1656659260000|2022-07-01 07:07:40|82.4|82.26|82.42|82.32|82.47|82.36|82.36|82.25|3
1656659270000|2022-07-01 07:07:50|82.43|82.34|82.53|82.42|82.53|82.42|82.43|82.34|11263
1656659280000|2022-07-01 07:08:00|82.51|82.41|82.72|82.58|82.73|82.58|82.51|82.4|5
1656659290000|2022-07-01 07:08:10|82.76|82.57|82.71|82.61|82.76|82.61|82.61|82.5|441
1656659300000|2022-07-01 07:08:20|82.69|82.59|82.88|82.74|82.89|82.76|82.69|82.56|5374
1656659310000|2022-07-01 07:08:30|82.89|82.75|82.9|82.75|82.9|82.84|82.85|82.72|7420
1656659320000|2022-07-01 07:08:40|82.92|82.76|82.98|82.87|83.01|82.92|82.9|82.74|9678
1656659330000|2022-07-01 07:08:50|82.97|82.79|83.05|82.97|83.1|83.01|82.95|82.79|28254
1656659340000|2022-07-01 07:09:00|83.04|82.98|83.05|82.95|83.05|82.98|83.02|82.92|12645
1656659350000|2022-07-01 07:09:10|83.03|82.94|83.03|82.95|83.05|82.95|83.03|82.94|0
1656659360000|2022-07-01 07:09:20|83.02|82.94|82.88|82.83|83.03|82.94|82.88|82.82|6035
1656659370000|2022-07-01 07:09:30|82.87|82.81|82.85|82.75|82.87|82.81|82.81|82.7|9175
1656659380000|2022-07-01 07:09:40|82.87|82.76|82.96|82.87|83|82.89|82.87|82.76|6090
1656659390000|2022-07-01 07:09:50|83.01|82.89|83.05|82.96|83.05|82.97|83.01|82.87|1191
1656659400000|2022-07-01 07:10:00|83.02|82.93|83.03|82.94|83.05|83.03|82.95|82.92|18221
1656659410000|2022-07-01 07:10:10|83.01|82.92|83.01|82.92|83.04|82.94|82.98|82.89|0
1656659420000|2022-07-01 07:10:20||82.93||82.92||82.96||82.92|0
1656659430000|2022-07-01 07:10:30|82.99|82.91|83.01|82.91|83.01|82.94|82.99|82.9|0
1656659440000|2022-07-01 07:10:40|83.03|82.92|83.03|82.96|83.03|82.97|83.03|82.92|0
1656659450000|2022-07-01 07:10:50|83.04|82.93|83.34|83.24|83.34|83.24|83.04|82.93|80495
1656659460000|2022-07-01 07:11:00|83.3|83.23|83.35|83.23|83.36|83.24|83.24|83.16|14260
1656659470000|2022-07-01 07:11:10|83.36|83.24|83.47|83.34|83.51|83.36|83.34|83.23|29690
1656659480000|2022-07-01 07:11:20|83.46|83.33|83.31|83.21|83.46|83.33|83.31|83.2|798
1656659490000|2022-07-01 07:11:30|83.28|83.19|83.09|82.97|83.31|83.19|83.01|82.93|4884
1656659500000|2022-07-01 07:11:40|83.08|82.93|83.02|82.92|83.11|82.93|82.96|82.87|798
1656659510000|2022-07-01 07:11:50|83.01|82.94|83.04|82.97|83.04|82.98|83|82.92|11310
1656659520000|2022-07-01 07:12:00|83.03|82.96|83.02|82.93|83.04|82.96|82.97|82.9|14794
1656659530000|2022-07-01 07:12:10|83.04|82.94|83.13|83.03|83.15|83.03|82.99|82.93|4409
1656659540000|2022-07-01 07:12:20|83.11|83.04|83.07|82.97|83.2|83.08|83.07|82.96|1011
1656659550000|2022-07-01 07:12:30|83.11|82.98|83.23|83.14|83.23|83.15|83.08|82.97|100
1656659560000|2022-07-01 07:12:40|83.24|83.16|83.3|83.23|83.3|83.23|83.19|83.1|76
1656659570000|2022-07-01 07:12:50|83.31|83.22|83.26|83.16|83.31|83.22|83.23|83.13|800
1656659580000|2022-07-01 07:13:00|83.24|83.18|83.26|83.17|83.26|83.18|83.24|83.13|3116
1656659590000|2022-07-01 07:13:10|83.3|83.18|83.23|83.13|83.31|83.2|83.23|83.13|5006
1656659600000|2022-07-01 07:13:20|83.24|83.14|83.26|83.16|83.27|83.19|83.22|83.14|0
1656659610000|2022-07-01 07:13:30|83.25|83.17|83.27|83.19|83.27|83.19|83.23|83.16|30
1656659620000|2022-07-01 07:13:40|83.29|83.2|83.3|83.22|83.3|83.26|83.29|83.2|2940
1656659630000|2022-07-01 07:13:50|83.35|83.27|83.44|83.34|83.47|83.35|83.35|83.27|470
1656659640000|2022-07-01 07:14:00|83.41|83.33|83.5|83.39|83.51|83.39|83.36|83.25|2239
1656659650000|2022-07-01 07:14:10|83.46|83.37|83.36|83.24|83.5|83.37|83.34|83.23|4016
1656659660000|2022-07-01 07:14:20|83.32|83.23|83.34|83.23|83.37|83.25|83.3|83.22|32
1656659670000|2022-07-01 07:14:30|||||||||1183
1656659680000|2022-07-01 07:14:40|83.33|83.22|83.32|83.25|83.37|83.26|83.25|83.17|4543
1656659690000|2022-07-01 07:14:50|83.37|83.27|83.47|83.36|83.47|83.36|83.32|83.26|50
1656659700000|2022-07-01 07:15:00|83.46|83.37|83.32|83.26|83.46|83.4|83.31|83.22|10017
1656659710000|2022-07-01 07:15:10|83.36|83.25|83.26|83.2|83.37|83.26|83.26|83.17|2964
1656659720000|2022-07-01 07:15:20|83.3||83.27||83.3||83.27||60
1656659730000|2022-07-01 07:15:30|83.3|83.21|83.3|83.21|83.3|83.21|83.29|83.2|213
1656659740000|2022-07-01 07:15:40|83.25|83.23|83.25|83.16|83.25|83.23|83.25|83.16|4024
1656659750000|2022-07-01 07:15:50|83.28|83.15|83.19|83.11|83.3|83.22|83.19|83.1|18349
1656659760000|2022-07-01 07:16:00|83.18|83.08|83.21|83.15|83.3|83.21|83.13|83.04|15737
1656659770000|2022-07-01 07:16:10|83.23|83.13|83.19|83.12|83.28|83.19|83.18|83.1|2089
1656659780000|2022-07-01 07:16:20|83.17|83.11|83.24|83.15|83.24|83.16|83.13|83.05|16863
1656659790000|2022-07-01 07:16:30|83.25|83.16|83.33|83.25|83.37|83.27|83.24|83.15|17
1656659800000|2022-07-01 07:16:40|83.32|83.26|83.45|83.36|83.45|83.38|83.32|83.26|24
1656659810000|2022-07-01 07:16:50|83.44|83.35|83.51|83.46|83.51|83.46|83.41|83.33|9624
1656659820000|2022-07-01 07:17:00|83.55|83.48|83.6|83.53|83.7|83.6|83.55|83.47|43665
1656659830000|2022-07-01 07:17:10|83.59|83.5|83.54|83.46|83.65|83.53|83.54|83.45|6024
1656659840000|2022-07-01 07:17:20|83.61|83.47|83.49|83.41|83.62|83.5|83.49|83.37|2411
1656659850000|2022-07-01 07:17:30|83.5|83.4|83.58|83.49|83.58|83.49|83.48|83.38|8002
1656659860000|2022-07-01 07:17:40|83.61|83.48|83.56|83.49|83.61|83.5|83.56|83.47|5377
1656659870000|2022-07-01 07:17:50|83.55|83.46|83.56|83.49|83.56|83.49|83.52|83.46|6741
1656659880000|2022-07-01 07:18:00|83.61|83.52|83.61|83.53|83.61|83.55|83.61|83.51|3
1656659890000|2022-07-01 07:18:10|83.65|83.54|83.68|83.56|83.68|83.58|83.65|83.53|6072
1656659900000|2022-07-01 07:18:20|83.7|83.57|83.47|83.39|83.71|83.59|83.44|83.39|14949
1656659910000|2022-07-01 07:18:30|83.46|83.4|83.48|83.39|83.48|83.4|83.44|83.35|0
1656659920000|2022-07-01 07:18:40|83.49|83.41|83.47|83.38|83.53|83.47|83.45|83.36|24148
1656659930000|2022-07-01 07:18:50|83.46|83.37|83.46|83.37|83.48|83.39|83.42|83.37|0
1656659940000|2022-07-01 07:19:00|83.45|83.33|83.39|83.29|83.46|83.33|83.36|83.28|798
1656659950000|2022-07-01 07:19:10|83.4|83.3|83.35|83.26|83.41|83.32|83.33|83.24|0
1656659960000|2022-07-01 07:19:20|83.36|83.27|83.38|83.29|83.38|83.3|83.36|83.26|0
1656659970000|2022-07-01 07:19:30|83.37|83.3|83.47|83.38|83.48|83.4|83.32|83.2|3197
1656659980000|2022-07-01 07:19:40|83.48|83.39|83.62|83.5|83.65|83.58|83.46|83.38|6713
1656659990000|2022-07-01 07:19:50|83.63|83.51|83.79|83.68|83.81|83.72|83.63|83.51|339
1656660000000|2022-07-01 07:20:00|83.8|83.71|83.79|83.68|83.85|83.75|83.71|83.66|6416
1656660010000|2022-07-01 07:20:10|83.81|83.67|83.88|83.76|83.89|83.8|83.81|83.67|11006
1656660020000|2022-07-01 07:20:20|83.87|83.73|83.82|83.72|83.87|83.76|83.79|83.71|1020
1656660030000|2022-07-01 07:20:30|83.81|83.71|83.81|83.73|83.83|83.75|83.75|83.65|12148
1656660040000|2022-07-01 07:20:40|83.78|83.71|83.8|83.72|83.81|83.72|83.73|83.66|5594
1656660050000|2022-07-01 07:20:50|83.78|83.71|83.78|83.71|83.81|83.72|83.77|83.71|0
1656660060000|2022-07-01 07:21:00|83.79||83.78||83.8||83.76||2267
1656660070000|2022-07-01 07:21:10|83.79|83.72|83.94|83.83|83.94|83.86|83.79|83.72|25758
1656660080000|2022-07-01 07:21:20|83.93|83.84|84.02|83.91|84.02|83.91|83.92|83.83|0
1656660090000|2022-07-01 07:21:30|84.06|83.92|84.1|84|84.13|84.02|84.04|83.91|2260
1656660100000|2022-07-01 07:21:40|84.11|84.01|84.1|84.01|84.11|84.02|84.08|84|0
1656660110000|2022-07-01 07:21:50|84.11|84.02|84.12|84.03|84.12|84.05|84.11|84.02|310
1656660120000|2022-07-01 07:22:00|84.13|84.04|84.13|84.03|84.14|84.06|84.07|83.99|8639
1656660130000|2022-07-01 07:22:10|84.15|84.02|84.17|84.08|84.21|84.11|84.13|84.01|22334
1656660140000|2022-07-01 07:22:20|84.18|84.11|84.13|84.04|84.18|84.13|84.12|84.03|0
1656660150000|2022-07-01 07:22:30|84.12|84.03|84.11|84.04|84.12|84.05|84.1|84.03|0
1656660160000|2022-07-01 07:22:40|84.1|84.03|84.09|84.03|84.11|84.03|84.09|84.03|12946
1656660170000|2022-07-01 07:22:50|84.11|84.04|84.11|84.05|84.11|84.06|84.11|84.03|29105
1656660180000|2022-07-01 07:23:00|84.19|84.06|84.16|84.08|84.21|84.11|84.14|84.05|4
1656660190000|2022-07-01 07:23:10|84.14|84.1|84.23|84.14|84.27|84.17|84.14|84.08|1273
1656660200000|2022-07-01 07:23:20|84.22|84.13|84.13|84.04|84.22|84.13|84.09|84|9997
1656660210000|2022-07-01 07:23:30|84.14|84.03|84.13|84.07|84.16|84.09|84.13|84.03|0
1656660220000|2022-07-01 07:23:40|84.16|84.1|84.22|84.1|84.22|84.13|84.16|84.1|1285
1656660230000|2022-07-01 07:23:50|84.17|84.11|84.22|84.09|84.22|84.12|84.17|84.07|0
1656660240000|2022-07-01 07:24:00||84.1||84.1||84.1||84.1|2500
1656660250000|2022-07-01 07:24:10|84.21||84.16||84.21||84.16||0
1656660260000|2022-07-01 07:24:20|84.14|84.06|84.14|84.05|84.2|84.06|84.1|84|1198
1656660270000|2022-07-01 07:24:30|84.18|84.04|84.11|84.02|84.18|84.06|84.11|84.02|540
1656660280000|2022-07-01 07:24:40|84.14|84.03|84.17|84.07|84.18|84.08|84.14|84.02|0
1656660290000|2022-07-01 07:24:50|84.16|84.08|84.18|84.09|84.18|84.09|84.14|84.06|0
1656660300000|2022-07-01 07:25:00|84.19|84.1|84.19|84.13|84.2|84.14|84.18|84.09|59
1656660310000|2022-07-01 07:25:10|84.24|84.14|84.27|84.19|84.27|84.2|84.24|84.13|1851
1656660320000|2022-07-01 07:25:20|84.28|84.2|84.36|84.28|84.41|84.28|84.28|84.2|0
1656660330000|2022-07-01 07:25:30|84.35|84.22|84.29|84.21|84.35|84.22|84.28|84.21|800
1656660340000|2022-07-01 07:25:40|84.3|84.2|84.28|84.22|84.3|84.24|84.28|84.19|1180
1656660350000|2022-07-01 07:25:50|84.27||84.28||84.28||84.27||0
1656660360000|2022-07-01 07:26:00|84.27|84.21|84.26|84.19|84.27|84.21|84.24|84.19|10169
1656660370000|2022-07-01 07:26:10|84.28|84.16|84.23|84.16|84.28|84.19|84.2|84.13|8147
1656660380000|2022-07-01 07:26:20|84.25|84.17|84.24|84.15|84.26|84.17|84.22|84.15|0
1656660390000|2022-07-01 07:26:30|84.23|84.13|84.27|84.17|84.28|84.21|84.18|84.13|4637
1656660400000|2022-07-01 07:26:40|84.26|84.18|84.28|84.19|84.28|84.2|84.23|84.17|0
1656660410000|2022-07-01 07:26:50|84.27|84.18|84.26|84.19|84.28|84.22|84.26|84.18|23414
1656660420000|2022-07-01 07:27:00|84.28|84.2|84.26|84.2|84.28|84.2|84.22|84.16|1798
1656660430000|2022-07-01 07:27:10|84.25|84.19|84.25|84.19|84.25|84.19|84.24|84.16|2
1656660440000|2022-07-01 07:27:20|84.28|84.21|84.22|84.14|84.28|84.25|84.19|84.1|5154
1656660450000|2022-07-01 07:27:30|84.19|84.13|84.07|84.02|84.21|84.13|84.07|84.02|9626
1656660460000|2022-07-01 07:27:40|84.1|84.01|84.02|83.99|84.1|84.04|84.02|83.94|1001
1656660470000|2022-07-01 07:27:50||83.98||83.98||83.98||83.97|2
1656660480000|2022-07-01 07:28:00|84.06|83.99|84.15|84.07|84.16|84.07|84.01|83.93|14442
1656660490000|2022-07-01 07:28:10|84.16|84.1|84.16|84.1|84.19|84.1|84.15|84.07|3
1656660500000|2022-07-01 07:28:20|84.17|84.08|84.15|84.08|84.25|84.17|84.15|84.06|8020
1656660510000|2022-07-01 07:28:30||84.07||84.1||84.1||84.06|5192
1656660520000|2022-07-01 07:28:40|84.14|84.09|84.14|84.06|84.14|84.1|84.14|84.05|0
1656660530000|2022-07-01 07:28:50|84.13|84.05|84.14|84.08|84.15|84.08|84.11|84.02|60
1656660540000|2022-07-01 07:29:00|84.13|84.07|84.14|84.08|84.14|84.08|84.1|84.03|2308
1656660550000|2022-07-01 07:29:10|84.12|84.07|84.06|84|84.14|84.07|84.06|83.98|0
1656660560000|2022-07-01 07:29:20|84.05|83.99|84.03|83.95|84.06|84.01|84.01|83.93|40
1656660570000|2022-07-01 07:29:30|84.02|83.96|84.06|83.98|84.06|83.99|84.02|83.96|0
1656660580000|2022-07-01 07:29:40||83.99||83.98||84.02||83.96|150
1656660590000|2022-07-01 07:29:50|84.08|83.99|84.03|83.96|84.08|84.02|84.03|83.95|8818
1656660600000|2022-07-01 07:30:00|84.06|83.97|84.23|84.16|84.23|84.16|84.05|83.97|18157
1656660610000|2022-07-01 07:30:10|84.25|84.17|84.31|84.22|84.35|84.25|84.24|84.17|11105
1656660620000|2022-07-01 07:30:20|84.3|84.23|84.31|84.28|84.34|84.28|84.28|84.21|2454
1656660630000|2022-07-01 07:30:30|84.32|84.29|84.38|84.32|84.44|84.34|84.32|84.28|1395
1656660640000|2022-07-01 07:30:40|84.37|84.33|84.38|84.33|84.38|84.33|84.36|84.3|0
1656660650000|2022-07-01 07:30:50|84.37|84.31|84.36|84.32|84.38|84.32|84.36|84.3|579
1656660660000|2022-07-01 07:31:00|84.34|84.29|84.34|84.27|84.36|84.29|84.34|84.25|798
1656660670000|2022-07-01 07:31:10|84.32|84.26|84.27|84.2|84.32|84.26|84.25|84.2|8561
1656660680000|2022-07-01 07:31:20|84.28|84.21|84.28|84.22|84.3|84.23|84.28|84.21|20000
1656660690000|2022-07-01 07:31:30|84.3|84.23|84.34|84.3|84.34|84.3|84.3|84.22|854
1656660700000|2022-07-01 07:31:40||84.29||84.29||84.29||84.29|0
1656660710000|2022-07-01 07:31:50|84.4|84.3|84.47|84.38|84.5|84.38|84.34|84.3|1045
1656660720000|2022-07-01 07:32:00|84.48|84.39|84.51|84.41|84.52|84.42|84.42|84.37|0
1656660730000|2022-07-01 07:32:10|84.5|84.42|84.53|84.43|84.55|84.45|84.5|84.42|0
1656660740000|2022-07-01 07:32:20|84.55|84.44|84.61|84.49|84.63|84.51|84.55|84.44|0
1656660750000|2022-07-01 07:32:30|84.56|84.48|84.55|84.48|84.61|84.48|84.52|84.45|0
1656660760000|2022-07-01 07:32:40|84.54|84.49|84.56|84.5|84.56|84.5|84.54|84.48|23
1656660770000|2022-07-01 07:32:50|84.6|84.51|84.75|84.66|84.76|84.68|84.59|84.51|34368
1656660780000|2022-07-01 07:33:00|84.74|84.69|84.72|84.67|84.81|84.73|84.72|84.66|11146
1656660790000|2022-07-01 07:33:10|84.71|84.66|84.74|84.68|84.78|84.69|84.69|84.64|15619
1656660800000|2022-07-01 07:33:20|84.78|84.69|84.75|84.71|84.83|84.75|84.75|84.69|3112
1656660810000|2022-07-01 07:33:30|84.76|84.69|84.76|84.7|84.77|84.73|84.76|84.69|0
1656660820000|2022-07-01 07:33:40|84.75|84.69|84.74|84.69|84.75|84.7|84.74|84.69|0
1656660830000|2022-07-01 07:33:50|84.75|84.7|84.77|84.72|84.77|84.72|84.75|84.7|20
1656660840000|2022-07-01 07:34:00|84.78|84.73|84.88|84.83|84.94|84.83|84.78|84.73|3302
1656660850000|2022-07-01 07:34:10|84.87|84.81|84.8|84.76|84.87|84.81|84.8|84.76|2646
1656660860000|2022-07-01 07:34:20|84.79|84.74|84.78|84.71|84.79|84.74|84.78|84.71|2043
1656660870000|2022-07-01 07:34:30|84.77|84.7|84.79|84.73|84.79|84.75|84.76|84.7|10096
1656660880000|2022-07-01 07:34:40|84.78|84.76|84.79|84.73|84.8|84.76|84.77|84.72|10
1656660890000|2022-07-01 07:34:50||84.72||84.72||84.73||84.72|2100
1656660900000|2022-07-01 07:35:00|84.8|84.73|84.93|84.87|84.98|84.87|84.8|84.73|5480
1656660910000|2022-07-01 07:35:10||84.85||84.87||84.87||84.84|0
1656660920000|2022-07-01 07:35:20|84.94|84.94|84.91|84.87|84.98|84.94|84.91|84.87|22000
1656660930000|2022-07-01 07:35:30|84.9|84.85|84.94|84.86|84.96|84.89|84.9|84.84|5
1656660940000|2022-07-01 07:35:40|84.92|84.87|84.91|84.87|84.92|84.87|84.91|84.87|0
1656660950000|2022-07-01 07:35:50|84.9|84.86|84.9|84.83|84.91|84.87|84.87|84.83|2895
1656660960000|2022-07-01 07:36:00|84.89|84.81|84.88|84.82|84.96|84.87|84.88|84.81|7310
1656660970000|2022-07-01 07:36:10|84.87|84.81|84.8|84.75|84.87|84.81|84.8|84.75|14799
1656660980000|2022-07-01 07:36:20|84.79|84.73|84.75|84.69|84.79|84.73|84.71|84.67|24215
1656660990000|2022-07-01 07:36:30|84.73|84.7|84.75|84.7|84.75|84.71|84.73|84.69|0
1656661000000|2022-07-01 07:36:40|||||||||56
1656661010000|2022-07-01 07:36:50|84.74|84.71|84.87|84.8|84.91|84.83|84.74|84.71|7287
1656661020000|2022-07-01 07:37:00|84.89|84.82|84.9|84.83|84.93|84.85|84.89|84.82|9377
1656661030000|2022-07-01 07:37:10|84.92|84.82|84.92|84.83|84.92|84.83|84.92|84.82|58
1656661040000|2022-07-01 07:37:20|84.97|84.86|84.95|84.89|84.98|84.9|84.92|84.84|3628
1656661050000|2022-07-01 07:37:30|84.98|84.9|84.95|84.89|84.98|84.9|84.95|84.89|110
1656661060000|2022-07-01 07:37:40|84.94|84.87|84.93|84.86|84.95|84.88|84.93|84.86|798
1656661070000|2022-07-01 07:37:50|84.92|84.83|84.9|84.84|84.92|84.86|84.88|84.83|4636
1656661080000|2022-07-01 07:38:00|84.91|84.85|85.06|84.98|85.09|84.99|84.91|84.85|22304
1656661090000|2022-07-01 07:38:10|85.05|84.97|85.03|84.96|85.05|84.97|85.03|84.94|0
1656661100000|2022-07-01 07:38:20|85.02|84.97|85.02|84.96|85.02|84.97|85.02|84.96|0
1656661110000|2022-07-01 07:38:30|85.01|84.94|84.98|84.9|85.01|84.94|84.98|84.9|16463
1656661120000|2022-07-01 07:38:40|84.99|84.91|85|84.93|85.01|84.95|84.99|84.91|8603
1656661130000|2022-07-01 07:38:50|85.01|84.94|84.97|84.91|85.01|84.95|84.97|84.9|0
1656661140000|2022-07-01 07:39:00|84.95|84.92|84.94|84.9|84.95|84.92|84.91|84.87|6126
1656661150000|2022-07-01 07:39:10||84.88||84.87||84.88||84.87|0
1656661160000|2022-07-01 07:39:20|84.97|84.88|84.94|84.89|84.97|84.89|84.94|84.88|1400
1656661170000|2022-07-01 07:39:30|84.97|84.9|85.02|84.97|85.09|85|84.97|84.9|8611
1656661180000|2022-07-01 07:39:40|85|84.95|85|84.95|85|84.95|84.99|84.95|1
1656661190000|2022-07-01 07:39:50|84.99|84.93|85|84.94|85|84.94|84.98|84.93|1068
1656661200000|2022-07-01 07:40:00|84.99|84.93|85|84.94|85|84.94|84.99|84.92|0
1656661210000|2022-07-01 07:40:10|84.99|84.92|84.98|84.91|84.99|84.93|84.98|84.91|0
1656661220000|2022-07-01 07:40:20|84.99|84.9|84.95|84.89|84.99|84.9|84.94|84.89|25578
1656661230000|2022-07-01 07:40:30|84.92|84.9|84.87|84.83|84.93|84.9|84.87|84.83|15570
1656661250000|2022-07-01 07:40:50|84.86||84.86||84.86||84.86||0
1656661260000|2022-07-01 07:41:00|84.87|84.84|84.88|84.83|84.9|84.85|84.87|84.83|1187
1656661270000|2022-07-01 07:41:10|||||||||23424
1656661290000|2022-07-01 07:41:30|84.89|84.84|84.94|84.88|84.95|84.88|84.89|84.84|604
1656661300000|2022-07-01 07:41:40|84.95|84.89|84.99|84.93|85|84.95|84.95|84.89|6918
1656661310000|2022-07-01 07:41:50|85|84.94|85|84.96|85|84.97|85|84.94|0
1656661320000|2022-07-01 07:42:00||84.95||84.95||84.95||84.95|0
1656661330000|2022-07-01 07:42:10|85.01|84.96|85.03|84.97|85.06|85|85.01|84.95|5158
1656661340000|2022-07-01 07:42:20|85.04|84.98|85.06|84.99|85.06|84.99|85.04|84.98|1163
1656661350000|2022-07-01 07:42:30|85.08|85.01|85.04|84.99|85.11|85.03|85.04|84.97|37502
1656661360000|2022-07-01 07:42:40|85.03||85.04||85.04||85.03||1000
1656661370000|2022-07-01 07:42:50|85.03||85.03||85.03||85.03||0
1656661380000|2022-07-01 07:43:00|85.01|84.97|85.03|84.98|85.03|84.98|85.01|84.97|3423
1656661390000|2022-07-01 07:43:10|85.02|84.97|85.02|84.97|85.03|84.98|85.02|84.97|0
1656661400000|2022-07-01 07:43:20|85.03|84.98|85.09|85.04|85.09|85.05|85.03|84.97|8474
1656661410000|2022-07-01 07:43:30|85.08|85.03|85.06|85|85.08|85.03|85.04|85|27371
1656661430000|2022-07-01 07:43:50|85.09|85.01|85.09|85.03|85.09|85.03|85.09|85.01|0
1656661440000|2022-07-01 07:44:00|85.08|85.02|85.04|85|85.08|85.03|85.04|85|12
1656661450000|2022-07-01 07:44:10|85|84.98|85|84.96|85.02|85|84.99|84.95|10614
1656661460000|2022-07-01 07:44:20|84.99|84.93|84.96|84.92|84.99|84.93|84.96|84.92|821
1656661470000|2022-07-01 07:44:30|84.95|84.9|84.99|84.93|85.02|84.96|84.94|84.88|25543
1656661490000|2022-07-01 07:44:50||84.92||84.92||84.92||84.92|0
1656661500000|2022-07-01 07:45:00|84.98|84.93|84.96|84.89|84.98|84.93|84.96|84.88|4099
1656661510000|2022-07-01 07:45:10|84.95|84.88|84.95|84.88|84.95|84.88|84.93|84.87|23570
1656661520000|2022-07-01 07:45:20|84.94|84.87|84.86|84.8|84.94|84.87|84.84|84.8|14711
1656661530000|2022-07-01 07:45:30|84.87|84.81|84.84|84.8|84.87|84.81|84.84|84.8|0
1656661540000|2022-07-01 07:45:40|84.85|84.81|84.77|84.71|84.87|84.81|84.77|84.71|10507
1656661550000|2022-07-01 07:45:50|84.76|84.7|84.74|84.69|84.77|84.72|84.73|84.67|9459
1656661560000|2022-07-01 07:46:00|84.75|84.67|84.84|84.77|84.84|84.79|84.75|84.67|7453
1656661570000|2022-07-01 07:46:10|84.82|84.78|84.92|84.86|84.94|84.86|84.82|84.78|6824
1656661580000|2022-07-01 07:46:20|84.94|84.87|85.02|84.95|85.02|84.96|84.92|84.87|15996
1656661590000|2022-07-01 07:46:30|85.01|84.96|85.06|84.99|85.06|84.99|85|84.96|5
1656661600000|2022-07-01 07:46:40|85.1|85.01|85.08|85.01|85.1|85.03|85.07|85.01|0
1656661610000|2022-07-01 07:46:50|85.1|85.04|85.06|85.01|85.1|85.04|85.05|84.99|12727
1656661620000|2022-07-01 07:47:00|85.08|84.99|84.99|84.94|85.08|84.99|84.99|84.92|4972
1656661630000|2022-07-01 07:47:10|84.98|84.91|85.03|84.97|85.03|84.97|84.94|84.9|1672
1656661640000|2022-07-01 07:47:20|85.08|84.98|85.12|85.07|85.14|85.07|85.08|84.98|798
1656661650000|2022-07-01 07:47:30|85.13|85.08|85.11|85.07|85.13|85.08|85.07|85.03|9724
1656661660000|2022-07-01 07:47:40|85.1|85.03|85.1|85.04|85.1|85.04|85.08|85.03|13
1656661670000|2022-07-01 07:47:50|85.11|85.05|85.14|85.08|85.14|85.08|85.11|85.05|0
1656661680000|2022-07-01 07:48:00|85.13|85.07|85.16|85.13|85.16|85.13|85.12|85.06|856
1656661690000|2022-07-01 07:48:10|85.15|85.11|85.15|85.11|85.15|85.12|85.15|85.08|9
1656661700000|2022-07-01 07:48:20|85.16|85.12|85.18|85.14|85.25|85.16|85.16|85.11|16167
1656661710000|2022-07-01 07:48:30|85.2|85.15|85.23|85.17|85.23|85.2|85.2|85.15|24264
1656661720000|2022-07-01 07:48:40|85.22|85.16|85.23|85.17|85.23|85.17|85.19|85.13|9722
1656661730000|2022-07-01 07:48:50||85.18||85.18||85.18||85.18|0
1656661740000|2022-07-01 07:49:00|85.22|85.2|85.17|85.13|85.22|85.2|85.17|85.12|3780
1656661750000|2022-07-01 07:49:10|85.16|85.11|85.14|85.08|85.16|85.11|85.14|85.07|4081
1656661760000|2022-07-01 07:49:20||85.09||85.08||85.09||85.08|10
1656661770000|2022-07-01 07:49:30|85.13|85.09|85.09|85.05|85.13|85.09|85.09|85.03|0
1656661780000|2022-07-01 07:49:40|85.1|85.06|85.08|85.02|85.13|85.08|85.08|85|1663
1656661790000|2022-07-01 07:49:50|85.07|85.03|85.06|85.02|85.08|85.03|85.06|85.02|30
1656661800000|2022-07-01 07:50:00|85.07|85.03|85.08|85.03|85.08|85.03|85.07|85.03|0
1656661820000|2022-07-01 07:50:20|85.1|85.04|85.12|85.08|85.12|85.1|85.1|85.04|4780
1656661830000|2022-07-01 07:50:30|85.11|85.07|85.02|84.98|85.15|85.08|85.02|84.95|5505
1656661840000|2022-07-01 07:50:40|85.01|84.96|84.98|84.91|85.01|84.98|84.98|84.91|0
1656661850000|2022-07-01 07:50:50|84.99|84.92|84.96|84.91|84.99|84.93|84.92|84.85|0
1656661870000|2022-07-01 07:51:10|84.95|84.92|84.94|84.9|84.95|84.93|84.94|84.88|2433
1656661880000|2022-07-01 07:51:20|84.96|84.91|84.95|84.9|84.96|84.91|84.94|84.9|6203
1656661890000|2022-07-01 07:51:30|||||||||59
1656661900000|2022-07-01 07:51:40|84.96|84.91|85.01|84.96|85.01|84.96|84.96|84.91|4
1656661910000|2022-07-01 07:51:50|85.02|84.97|85.03|84.99|85.07|85|85|84.97|12632
1656661920000|2022-07-01 07:52:00|85.07|85|85.12|85.05|85.14|85.05|85.07|85|713
1656661930000|2022-07-01 07:52:10|85.14|85.04|85.15|85.08|85.15|85.08|85.14|85.03|0
1656661940000|2022-07-01 07:52:20|85.13|85.07|85.13|85.06|85.15|85.09|85.13|85.05|11
1656661950000|2022-07-01 07:52:30|85.14|85.07|85.14|85.1|85.14|85.1|85.14|85.07|60
1656661960000|2022-07-01 07:52:40|85.17|85.11|85.26|85.19|85.27|85.19|85.14|85.1|4589
1656661970000|2022-07-01 07:52:50|85.25|85.18|85.14|85.11|85.25|85.18|85.13|85.11|6691
1656661980000|2022-07-01 07:53:00|85.12|85.1|85.06|84.99|85.12|85.1|85.06|84.98|9354
1656661990000|2022-07-01 07:53:10|85.05|84.97|84.98|84.92|85.05|84.97|84.98|84.9|631
1656662000000|2022-07-01 07:53:20|||||||||23
1656662010000|2022-07-01 07:53:30||84.93||84.93||84.93||84.93|0
1656662020000|2022-07-01 07:53:40||84.94||84.93||84.94||84.93|357
1656662030000|2022-07-01 07:53:50|84.97|84.94|84.99|84.93|85.02|84.94|84.95|84.93|11777
1656662040000|2022-07-01 07:54:00|84.97|84.9|85.05|84.99|85.05|84.99|84.97|84.9|807
1656662050000|2022-07-01 07:54:10|85.08|85.02|85.08|85.02|85.08|85.02|85.08|85.02|2000
1656662070000|2022-07-01 07:54:30|||||||||29
1656662100000|2022-07-01 07:55:00|85.09|85.03|85.1|85.07|85.16|85.07|85.09|85.03|0
1656662110000|2022-07-01 07:55:10|85.16|85.08|85.21|85.15|85.21|85.15|85.16|85.08|1174
1656662120000|2022-07-01 07:55:20|85.24|85.16|85.32|85.23|85.36|85.23|85.24|85.16|0
1656662130000|2022-07-01 07:55:30|85.31|85.21|85.29|85.19|85.31|85.22|85.29|85.17|19122
1656662140000|2022-07-01 07:55:40||85.18||85.18||85.19||85.18|49
1656662150000|2022-07-01 07:55:50|85.26||85.26||85.26||85.26||0
1656662160000|2022-07-01 07:56:00|85.23|85.15|85.15|85.08|85.23|85.16|85.15|85.07|4542
1656662180000|2022-07-01 07:56:20|85.14|85.07|85.08|85.02|85.14|85.07|85.08|85|0
1656662190000|2022-07-01 07:56:30||85.01||85||85.01||85|17642
1656662200000|2022-07-01 07:56:40|||||||||5834
1656662220000|2022-07-01 07:57:00|85.07|84.99|84.99|84.93|85.07|85|84.99|84.92|2675
1656662230000|2022-07-01 07:57:10|84.98|84.91|84.96|84.88|84.99|84.95|84.87|84.8|12638
1656662240000|2022-07-01 07:57:20|84.94|84.87|84.83|84.76|84.94|84.87|84.83|84.75|799
1656662250000|2022-07-01 07:57:30|84.85|84.75|84.88|84.83|84.88|84.83|84.85|84.75|0
1656662270000|2022-07-01 07:57:50|84.86|84.82|84.86|84.81|84.86|84.83|84.86|84.78|0
1656662280000|2022-07-01 07:58:00|84.84|84.8|84.82|84.77|84.84|84.8|84.81|84.77|1346
1656662300000|2022-07-01 07:58:20|84.81|84.76|84.81|84.74|84.81|84.76|84.81|84.74|10000
1656662310000|2022-07-01 07:58:30|84.78|84.71|84.75|84.68|84.78|84.71|84.75|84.68|4307
1656662330000|2022-07-01 07:58:50|84.77|84.69|84.73|84.69|84.77|84.69|84.73|84.69|26924
1656662340000|2022-07-01 07:59:00||84.68||84.68||84.68||84.68|0
1656662360000|2022-07-01 07:59:20|84.72||84.72||84.72||84.72||5973
1656662370000|2022-07-01 07:59:30|84.7|84.66|84.7|84.64|84.7|84.66|84.68|84.6|2818
1656662380000|2022-07-01 07:59:40||84.65||84.64||84.65||84.64|1752
1656662400000|2022-07-01 08:00:00|84.73|84.65|84.73|84.66|84.73|84.67|84.69|84.64|7252
1656662410000|2022-07-01 08:00:10||84.68||84.68||84.69||84.64|577
1656662420000|2022-07-01 08:00:20|84.69|84.65|84.66|84.61|84.69|84.65|84.66|84.61|8529
1656662430000|2022-07-01 08:00:30|84.67|84.62|84.66|84.61|84.67|84.62|84.66|84.61|1501
1656662450000|2022-07-01 08:00:50|84.62|84.59|84.62|84.57|84.66|84.59|84.6|84.57|898
1656662460000|2022-07-01 08:01:00|84.59|84.56|84.55|84.47|84.59|84.57|84.53|84.45|5143
1656662470000|2022-07-01 08:01:10|84.54|84.46|84.54|84.47|84.54|84.47|84.54|84.46|0
1656662480000|2022-07-01 08:01:20|84.52|84.46|84.49|84.44|84.52|84.46|84.49|84.44|0
1656662490000|2022-07-01 08:01:30|84.48|84.43|84.41|84.3|84.48|84.43|84.41|84.3|2890
1656662500000|2022-07-01 08:01:40|84.43|84.31|84.43|84.31|84.43|84.32|84.4|84.3|1174
1656662510000|2022-07-01 08:01:50|84.42|84.32|84.36|84.3|84.42|84.32|84.36|84.3|1049
1656662520000|2022-07-01 08:02:00|84.39|84.32|84.55|84.45|84.57|84.47|84.39|84.32|4737
1656662530000|2022-07-01 08:02:10|84.54|84.46|84.53|84.46|84.54|84.46|84.51|84.44|0
1656662540000|2022-07-01 08:02:20|84.52|84.5|84.49|84.44|84.57|84.5|84.48|84.41|23353
1656662550000|2022-07-01 08:02:30|84.5|84.45|84.6|84.5|84.6|84.5|84.48|84.45|13516
1656662560000|2022-07-01 08:02:40|84.59|84.47|84.52|84.44|84.59|84.47|84.51|84.44|3154
1656662570000|2022-07-01 08:02:50|84.53|84.45|84.52|84.44|84.53|84.45|84.52|84.44|0
1656662580000|2022-07-01 08:03:00|84.51|84.43|84.49|84.45|84.52|84.45|84.48|84.39|28504
1656662590000|2022-07-01 08:03:10|84.53|84.46|84.56|84.47|84.61|84.48|84.47|84.46|30053
1656662600000|2022-07-01 08:03:20|84.55|84.48|84.57|84.48|84.58|84.48|84.55|84.47|11756
1656662610000|2022-07-01 08:03:30|84.56|84.49|84.58|84.49|84.59|84.49|84.56|84.48|500
1656662620000|2022-07-01 08:03:40|84.57|84.46|84.52|84.45|84.58|84.46|84.52|84.44|798
1656662630000|2022-07-01 08:03:50|84.53|84.46|84.53|84.45|84.53|84.46|84.52|84.45|3
1656662640000|2022-07-01 08:04:00|84.52|84.44|84.45|84.42|84.52|84.46|84.45|84.39|18184
1656662650000|2022-07-01 08:04:10|84.48|84.43|84.54|84.46|84.54|84.46|84.48|84.43|4893
1656662660000|2022-07-01 08:04:20|84.56|84.47|84.56|84.51|84.59|84.51|84.56|84.47|0
1656662670000|2022-07-01 08:04:30|||||||||1
1656662680000|2022-07-01 08:04:40|84.55||84.55||84.55||84.55||0
1656662700000|2022-07-01 08:05:00|84.54|84.49|84.43|84.38|84.54|84.49|84.41|84.32|4733
1656662710000|2022-07-01 08:05:10|84.42|84.39|84.43|84.38|84.43|84.39|84.42|84.38|0
1656662720000|2022-07-01 08:05:20|84.42|84.37|84.37|84.32|84.43|84.37|84.37|84.3|0
1656662730000|2022-07-01 08:05:30|84.36|84.31|84.38|84.33|84.43|84.36|84.36|84.31|6358
1656662740000|2022-07-01 08:05:40|84.39|84.34|84.38|84.35|84.43|84.36|84.38|84.32|135
1656662750000|2022-07-01 08:05:50|84.39|84.36|84.45|84.38|84.45|84.38|84.39|84.35|0
1656662760000|2022-07-01 08:06:00|84.46|84.39|84.49|84.42|84.51|84.44|84.46|84.39|9610
1656662770000|2022-07-01 08:06:10|84.48|84.41|84.5|84.45|84.5|84.45|84.47|84.4|0
1656662780000|2022-07-01 08:06:20|84.49|84.43|84.49|84.43|84.49|84.43|84.49|84.42|0
1656662790000|2022-07-01 08:06:30|84.5|84.44|84.5|84.43|84.5|84.44|84.49|84.42|0
1656662800000|2022-07-01 08:06:40|84.49|84.42|84.45|84.38|84.49|84.43|84.44|84.37|3381
1656662810000|2022-07-01 08:06:50|84.44|84.37|84.45|84.4|84.45|84.41|84.44|84.35|0
1656662820000|2022-07-01 08:07:00|84.48||84.47||84.48||84.47||339
1656662830000|2022-07-01 08:07:10|84.48|84.41|84.51|84.44|84.51|84.44|84.48|84.41|0
1656662840000|2022-07-01 08:07:20|84.5|84.43|84.48|84.4|84.5|84.43|84.47|84.4|0
1656662850000|2022-07-01 08:07:30|84.46|84.41|84.48|84.41|84.5|84.43|84.46|84.4|0
1656662860000|2022-07-01 08:07:40|84.47|84.4|84.5|84.43|84.51|84.44|84.47|84.4|0
1656662870000|2022-07-01 08:07:50|84.49||84.5||84.5||84.49||0
1656662880000|2022-07-01 08:08:00|84.51|84.44|84.56|84.51|84.58|84.51|84.51|84.44|242
1656662890000|2022-07-01 08:08:10|84.55|84.5|84.54|84.47|84.56|84.51|84.53|84.46|0
1656662900000|2022-07-01 08:08:20|84.53|84.48|84.54|84.48|84.55|84.5|84.53|84.46|0
1656662910000|2022-07-01 08:08:30|84.55|84.5|84.55|84.48|84.55|84.5|84.55|84.48|2365
1656662920000|2022-07-01 08:08:40|84.53|84.49|84.63|84.57|84.64|84.57|84.53|84.49|3
1656662930000|2022-07-01 08:08:50|84.62|84.58|84.61|84.55|84.68|84.6|84.61|84.54|23832
1656662940000|2022-07-01 08:09:00|84.6|84.53|84.59|84.52|84.6|84.53|84.55|84.49|5
1656662950000|2022-07-01 08:09:10|84.58|84.51|84.57|84.53|84.59|84.53|84.57|84.51|737
1656662960000|2022-07-01 08:09:20|84.58|84.57|84.51|84.46|84.58|84.57|84.5|84.45|1680
1656662970000|2022-07-01 08:09:30|84.53|84.47|84.55|84.49|84.55|84.49|84.5|84.46|120
1656662980000|2022-07-01 08:09:40|84.54|84.5|84.55|84.5|84.55|84.5|84.54|84.5|0
1656662990000|2022-07-01 08:09:50|84.58|84.49|84.56|84.52|84.6|84.54|84.56|84.49|3062
1656663000000|2022-07-01 08:10:00|84.57|84.53|84.58|84.52|84.59|84.53|84.55|84.52|8320
1656663010000|2022-07-01 08:10:10|84.57||84.58||84.58||84.57||117
1656663020000|2022-07-01 08:10:20|84.59|84.53|84.57|84.54|84.6|84.54|84.57|84.53|11003
1656663030000|2022-07-01 08:10:30|84.6|84.55|84.66|84.6|84.69|84.61|84.6|84.55|4171
1656663040000|2022-07-01 08:10:40|84.67|84.61|84.78|84.71|84.78|84.72|84.67|84.61|995
1656663050000|2022-07-01 08:10:50|84.8|84.72|84.8|84.73|84.8|84.73|84.78|84.72|11
1656663060000|2022-07-01 08:11:00|84.78|84.74|84.8|84.73|84.82|84.75|84.77|84.73|17416
1656663070000|2022-07-01 08:11:10|84.79|84.75|84.8|84.75|84.8|84.75|84.78|84.75|2919
1656663080000|2022-07-01 08:11:20|84.82|84.76|84.87|84.78|84.87|84.79|84.82|84.76|7
1656663090000|2022-07-01 08:11:30|84.86|84.79|84.89|84.82|84.9|84.82|84.86|84.79|0
1656663100000|2022-07-01 08:11:40|84.86||84.86||84.86||84.85||151
1656663110000|2022-07-01 08:11:50|84.85|84.81|84.82|84.78|84.86|84.81|84.8|84.74|3148
1656663120000|2022-07-01 08:12:00|84.83||84.82||84.83||84.82||0
1656663130000|2022-07-01 08:12:10|84.83|84.79|84.89|84.82|84.89|84.82|84.82|84.79|2172
1656663140000|2022-07-01 08:12:20|84.84|84.84|84.84|84.78|84.84|84.84|84.84|84.78|15020
1656663150000|2022-07-01 08:12:30|84.83|84.79|84.89|84.82|84.89|84.82|84.83|84.79|2
1656663160000|2022-07-01 08:12:40|84.91|84.83|84.92|84.87|84.94|84.88|84.91|84.83|0
1656663170000|2022-07-01 08:12:50|84.9|84.86|84.86|84.84|84.9|84.86|84.86|84.81|2453
1656663180000|2022-07-01 08:13:00||84.83||84.83||84.84||84.83|2121
1656663190000|2022-07-01 08:13:10||84.84||84.83||84.84||84.83|2
1656663200000|2022-07-01 08:13:20|84.88|84.84|84.97|84.9|85.01|84.92|84.88|84.84|5507
1656663210000|2022-07-01 08:13:30||84.89||84.91||84.91||84.89|0
1656663220000|2022-07-01 08:13:40|84.95|84.9|84.99|84.92|85.01|84.95|84.94|84.86|8097
1656663230000|2022-07-01 08:13:50|84.98|84.91|84.99|84.93|85.01|84.95|84.95|84.89|3722
1656663240000|2022-07-01 08:14:00|85|84.94|85.02|84.98|85.03|84.98|85|84.93|0
1656663250000|2022-07-01 08:14:10|85.03|85|85.05|84.98|85.12|85.02|85.03|84.98|5290
1656663270000|2022-07-01 08:14:30|85.06|85|85.06|85.03|85.06|85.03|85.06|85|0
1656663280000|2022-07-01 08:14:40||85.04||85.04||85.04||85.04|11
1656663290000|2022-07-01 08:14:50|85.05|85.05|85.06|85.01|85.06|85.05|85.04|84.97|10559
1656663300000|2022-07-01 08:15:00|85.05|84.98|85.03|84.98|85.05|84.98|85.02|84.98|2411
1656663310000|2022-07-01 08:15:10|85.02|84.99|85.02|84.98|85.02|85.01|85.02|84.98|0
1656663320000|2022-07-01 08:15:20|85.01|84.99|85.02|84.98|85.02|84.99|85.01|84.98|1
1656663330000|2022-07-01 08:15:30|85.03|84.99|85.13|85.07|85.18|85.08|85.03|84.98|720
1656663340000|2022-07-01 08:15:40|85.14|85.09|85.1|85.06|85.15|85.09|85.1|85.03|0
1656663350000|2022-07-01 08:15:50|85.11|85.07|85.14|85.08|85.14|85.12|85.11|85.06|3260
1656663360000|2022-07-01 08:16:00|85.12|85.09|85.19|85.13|85.24|85.15|85.12|85.09|6
1656663370000|2022-07-01 08:16:10|85.21|85.14|85.19|85.13|85.21|85.14|85.19|85.12|1243
1656663380000|2022-07-01 08:16:20|85.21|85.14|85.25|85.18|85.26|85.18|85.17|85.14|8960
1656663390000|2022-07-01 08:16:30|85.24|85.16|85.22|85.17|85.24|85.18|85.2|85.14|798
1656663400000|2022-07-01 08:16:40|85.23|85.15|85.22|85.18|85.25|85.18|85.22|85.15|999
1656663410000|2022-07-01 08:16:50|85.21|85.17|85.23|85.15|85.25|85.17|85.17|85.14|14988
1656663420000|2022-07-01 08:17:00|85.21|85.16|85.21|85.15|85.23|85.16|85.21|85.15|22
1656663430000|2022-07-01 08:17:10|85.23|85.17|85.27|85.21|85.32|85.24|85.23|85.15|6410
1656663440000|2022-07-01 08:17:20|85.26|85.19|85.23|85.18|85.26|85.19|85.22|85.18|10798
1656663450000|2022-07-01 08:17:30|85.21||85.21||85.21||85.21||0
1656663460000|2022-07-01 08:17:40|85.2|85.15|85.18|85.14|85.2|85.15|85.18|85.11|1245
1656663480000|2022-07-01 08:18:00|85.17|85.11|85.15|85.11|85.17|85.11|85.15|85.11|2567
1656663490000|2022-07-01 08:18:10|85.16|85.12|85.17|85.12|85.19|85.14|85.16|85.11|779
1656663500000|2022-07-01 08:18:20||85.13||85.11||85.13||85.11|0
1656663510000|2022-07-01 08:18:30|85.16|85.08|85.12|85.08|85.16|85.08|85.11|85.08|2898
1656663540000|2022-07-01 08:19:00|85.11|85.07|85.12|85.07|85.12|85.07|85.11|85.04|0
1656663550000|2022-07-01 08:19:10|85.1|85.06|85.12|85.05|85.12|85.07|85.1|85.05|0
1656663570000|2022-07-01 08:19:30|85.1|85.06|85.11|85.06|85.12|85.06|85.1|85.06|0
1656663590000|2022-07-01 08:19:50|85.12|85.07|85.21|85.16|85.23|85.16|85.12|85.07|1440
1656663600000|2022-07-01 08:20:00|85.2|85.13|85.19|85.13|85.21|85.15|85.17|85.12|3000
1656663610000|2022-07-01 08:20:10|85.18||85.19||85.19||85.18||10
1656663620000|2022-07-01 08:20:20|85.18|85.14|85.27|85.22|85.27|85.22|85.18|85.14|0
1656663630000|2022-07-01 08:20:30|85.26|85.21|85.25|85.19|85.26|85.21|85.23|85.17|20391
1656663640000|2022-07-01 08:20:40|85.26|85.2|85.29|85.21|85.29|85.21|85.25|85.2|0
1656663650000|2022-07-01 08:20:50|85.3|85.22|85.33|85.27|85.37|85.31|85.29|85.22|3500
1656663660000|2022-07-01 08:21:00|85.34|85.28|85.38|85.34|85.4|85.34|85.34|85.27|0
1656663670000|2022-07-01 08:21:10|85.39|85.35|85.42|85.36|85.43|85.37|85.39|85.35|0
1656663680000|2022-07-01 08:21:20|85.43|85.37|85.44|85.38|85.45|85.38|85.42|85.36|0
1656663690000|2022-07-01 08:21:30|85.47|85.4|85.48|85.43|85.49|85.44|85.45|85.38|0
1656663700000|2022-07-01 08:21:40|85.51|85.44|85.45|85.38|85.53|85.46|85.44|85.38|60603
1656663710000|2022-07-01 08:21:50|85.44|85.37|85.5|85.45|85.5|85.45|85.43|85.36|1617
1656663720000|2022-07-01 08:22:00|85.49|85.44|85.46|85.39|85.49|85.44|85.45|85.38|2981
1656663730000|2022-07-01 08:22:10|85.45|85.41|85.47|85.41|85.47|85.41|85.45|85.38|0
1656663740000|2022-07-01 08:22:20|85.45|85.39|85.45|85.39|85.45|85.39|85.45|85.39|0
1656663750000|2022-07-01 08:22:30|85.44|85.4|85.48|85.43|85.5|85.44|85.44|85.36|4351
1656663760000|2022-07-01 08:22:40|85.5|85.44|85.54|85.49|85.56|85.49|85.5|85.42|1593
1656663770000|2022-07-01 08:22:50|85.55|85.48|85.54|85.48|85.55|85.48|85.53|85.48|0
1656663780000|2022-07-01 08:23:00|85.53|85.45|85.51|85.44|85.53|85.45|85.5|85.44|898
1656663790000|2022-07-01 08:23:10|85.5|85.43|85.49|85.42|85.5|85.44|85.49|85.42|57
1656663800000|2022-07-01 08:23:20|85.48|85.44|85.65|85.59|85.66|85.59|85.48|85.43|5403
1656663810000|2022-07-01 08:23:30|85.64|85.58|85.67|85.6|85.69|85.61|85.59|85.56|10051
1656663820000|2022-07-01 08:23:40|85.66|85.58|85.67|85.6|85.67|85.6|85.63|85.58|0
1656663830000|2022-07-01 08:23:50|85.66|85.58|85.63|85.6|85.67|85.6|85.63|85.58|2801
1656663840000|2022-07-01 08:24:00|85.64||85.64||85.65||85.63||290
1656663850000|2022-07-01 08:24:10|85.65||85.64||85.66||85.64||3691
1656663860000|2022-07-01 08:24:20|85.63|85.58|85.6|85.56|85.63|85.58|85.59|85.53|1883
1656663870000|2022-07-01 08:24:30|85.59|85.53|85.57|85.52|85.59|85.53|85.57|85.5|157
1656663880000|2022-07-01 08:24:40|85.59|85.51|85.57|85.5|85.59|85.51|85.56|85.5|5022
1656663890000|2022-07-01 08:24:50|85.58|85.51|85.61|85.54|85.65|85.6|85.58|85.51|25165
1656663900000|2022-07-01 08:25:00|85.6|85.53|85.5|85.44|85.6|85.53|85.49|85.44|38244
1656663910000|2022-07-01 08:25:10|85.48|85.43|85.5|85.43|85.5|85.44|85.48|85.43|6276
1656663920000|2022-07-01 08:25:20|85.49|85.42|85.48|85.46|85.49|85.46|85.48|85.41|6
1656663950000|2022-07-01 08:25:50|85.47|85.44|85.45|85.38|85.48|85.46|85.44|85.37|43889
1656663960000|2022-07-01 08:26:00|85.44|85.39|85.45|85.38|85.45|85.4|85.44|85.38|5
1656663970000|2022-07-01 08:26:10|85.36|85.39|85.35|85.31|85.45|85.39|85.3|85.25|58229
1656663980000|2022-07-01 08:26:20|85.34|85.32|85.36|85.33|85.36|85.35|85.34|85.31|10579
1656663990000|2022-07-01 08:26:30|85.33|85.34|85.36|85.34|85.36|85.34|85.33|85.31|30520
1656664000000|2022-07-01 08:26:40|||||||||1000
1656664010000|2022-07-01 08:26:50|85.39|85.35|85.45|85.4|85.46|85.41|85.38|85.35|55897
1656664020000|2022-07-01 08:27:00|85.46|85.41|85.51|85.45|85.53|85.45|85.46|85.41|0
1656664030000|2022-07-01 08:27:10|85.5|85.44|85.5|85.44|85.51|85.44|85.5|85.44|41046
1656664040000|2022-07-01 08:27:20|85.44|85.43|85.51|85.45|85.51|85.45|85.44|85.41|23409
1656664050000|2022-07-01 08:27:30|85.5|85.42|85.42|85.37|85.51|85.42|85.4|85.34|12275
1656664060000|2022-07-01 08:27:40|85.44|85.36|85.44|85.39|85.46|85.4|85.42|85.35|750
1656664090000|2022-07-01 08:28:10||85.38||85.39||85.39||85.38|1038
1656664110000|2022-07-01 08:28:30|85.46|85.4|85.45|85.42|85.49|85.42|85.45|85.4|568
1656664130000|2022-07-01 08:28:50||85.44||85.44||85.44||85.44|0
1656664140000|2022-07-01 08:29:00|85.44|85.43|85.45|85.39|85.45|85.43|85.43|85.37|12595
1656664150000|2022-07-01 08:29:10||85.4||85.4||85.4||85.4|15
1656664170000|2022-07-01 08:29:30|85.44|85.39|85.44|85.39|85.44|85.39|85.44|85.39|55
1656664190000|2022-07-01 08:29:50|85.45|85.4|85.44|85.39|85.45|85.42|85.44|85.39|36
1656664200000|2022-07-01 08:30:00||85.4||85.39||85.4||85.39|0
1656664210000|2022-07-01 08:30:10||85.4||85.4||85.4||85.4|0
1656664220000|2022-07-01 08:30:20|85.45|85.41|85.56|85.5|85.56|85.5|85.45|85.41|12999
1656664230000|2022-07-01 08:30:30|85.57|85.51|85.59|85.53|85.6|85.53|85.57|85.5|0
1656664250000|2022-07-01 08:30:50|85.6|85.54|85.6|85.55|85.62|85.55|85.6|85.54|80
1656664260000|2022-07-01 08:31:00|85.61|85.57|85.63|85.57|85.65|85.57|85.6|85.57|0
1656664270000|2022-07-01 08:31:10|85.62|85.56|85.73|85.66|85.73|85.66|85.62|85.55|6066
1656664280000|2022-07-01 08:31:20|85.74|85.67|85.75|85.68|85.75|85.68|85.74|85.67|33
1656664290000|2022-07-01 08:31:30|85.76|85.69|85.75|85.7|85.76|85.7|85.74|85.69|0
1656664300000|2022-07-01 08:31:40||85.71||85.71||85.71||85.71|0
1656664320000|2022-07-01 08:32:00|85.74|85.67|85.72|85.67|85.74|85.71|85.7|85.67|1735
1656664330000|2022-07-01 08:32:10|85.73|85.68|85.76|85.71|85.81|85.74|85.73|85.68|7953
1656664340000|2022-07-01 08:32:20|85.75|85.69|85.76|85.7|85.76|85.7|85.75|85.69|10485
1656664350000|2022-07-01 08:32:30|85.75|85.68|85.65|85.59|85.75|85.68|85.65|85.59|5846
1656664360000|2022-07-01 08:32:40|85.66|85.6|85.69|85.63|85.69|85.64|85.66|85.6|0
1656664370000|2022-07-01 08:32:50|85.73|85.64|85.73|85.66|85.73|85.68|85.72|85.64|2
1656664380000|2022-07-01 08:33:00|85.72|85.64|85.68|85.63|85.72|85.65|85.64|85.61|1310
1656664390000|2022-07-01 08:33:10|85.7|85.64|85.69|85.63|85.72|85.65|85.69|85.63|0
1656664400000|2022-07-01 08:33:20|85.7|85.64|85.71|85.65|85.71|85.65|85.7|85.64|11
1656664410000|2022-07-01 08:33:30|||||||||16357
1656664420000|2022-07-01 08:33:40|85.7|85.64|85.65|85.59|85.7|85.65|85.65|85.57|16300
1656664430000|2022-07-01 08:33:50|85.63|85.58|85.59|85.55|85.63|85.59|85.59|85.53|0
1656664450000|2022-07-01 08:34:10|85.6||85.6||85.6||85.59||0
1656664460000|2022-07-01 08:34:20|85.59|85.54|85.54|85.49|85.59|85.54|85.53|85.47|15381
1656664470000|2022-07-01 08:34:30|85.55|85.5|85.54|85.49|85.55|85.51|85.54|85.48|0
1656664480000|2022-07-01 08:34:40|85.56|85.48|85.55|85.5|85.58|85.53|85.55|85.48|320
1656664490000|2022-07-01 08:34:50|85.57|85.51|85.58|85.53|85.58|85.53|85.57|85.51|3010
1656664500000|2022-07-01 08:35:00|85.56|85.52|85.59|85.53|85.63|85.56|85.56|85.5|5289
1656664510000|2022-07-01 08:35:10|85.61|85.54|85.61|85.55|85.61|85.55|85.59|85.53|0
1656664520000|2022-07-01 08:35:20|85.59|85.56|85.58|85.53|85.59|85.56|85.57|85.53|6138
1656664530000|2022-07-01 08:35:30|85.59|85.54|85.5|85.45|85.59|85.55|85.49|85.43|12288
1656664540000|2022-07-01 08:35:40|85.49|85.44|85.49|85.44|85.5|85.44|85.47|85.44|2461
1656664550000|2022-07-01 08:35:50|85.5|85.45|85.48|85.44|85.53|85.45|85.48|85.44|11
1656664560000|2022-07-01 08:36:00|85.47|85.43|85.46|85.44|85.48|85.44|85.43|85.37|23645
1656664570000|2022-07-01 08:36:10|85.45|85.4|85.47|85.41|85.47|85.42|85.44|85.38|4286
1656664580000|2022-07-01 08:36:20|85.48|85.43|85.58|85.51|85.58|85.51|85.48|85.43|20220
1656664590000|2022-07-01 08:36:30|85.59|85.54|85.6|85.54|85.6|85.55|85.59|85.52|2804
1656664600000|2022-07-01 08:36:40|85.61|85.53|85.57|85.49|85.61|85.53|85.54|85.48|18341
1656664610000|2022-07-01 08:36:50|85.56|85.5|85.56|85.49|85.57|85.52|85.55|85.49|30
1656664620000|2022-07-01 08:37:00|85.57|85.5|85.65|85.58|85.65|85.58|85.55|85.5|2155
1656664630000|2022-07-01 08:37:10|85.64|85.59|85.69|85.61|85.69|85.62|85.64|85.59|9
1656664640000|2022-07-01 08:37:20|85.68|85.62|85.7|85.63|85.71|85.68|85.67|85.61|4908
1656664650000|2022-07-01 08:37:30|85.69|85.62|85.68|85.62|85.7|85.62|85.65|85.59|31
1656664660000|2022-07-01 08:37:40|85.69|85.61|85.6|85.54|85.69|85.61|85.6|85.54|3000
1656664670000|2022-07-01 08:37:50||85.55||85.55||85.55||85.55|701
1656664680000|2022-07-01 08:38:00|85.59|85.54|85.69|85.64|85.71|85.65|85.58|85.54|25609
1656664690000|2022-07-01 08:38:10|85.71|85.65|85.73|85.67|85.77|85.69|85.7|85.65|15156
1656664700000|2022-07-01 08:38:20|85.72||85.72||85.73||85.71||28965
1656664710000|2022-07-01 08:38:30|85.71|85.66|85.75|85.7|85.76|85.7|85.68|85.61|41677
1656664720000|2022-07-01 08:38:40|85.76|85.71|85.8|85.74|85.81|85.74|85.76|85.71|2967
1656664730000|2022-07-01 08:38:50|85.81|85.75|85.81|85.75|85.82|85.76|85.8|85.74|0
1656664740000|2022-07-01 08:39:00|85.82|85.76|85.91|85.86|85.91|85.86|85.82|85.76|12
1656664750000|2022-07-01 08:39:10|85.92||85.91||85.92||85.91||0
1656664760000|2022-07-01 08:39:20|85.92|85.87|85.95|85.89|86|85.93|85.92|85.87|18706
1656664770000|2022-07-01 08:39:30|85.96|85.9|85.93|85.91|85.96|85.91|85.93|85.9|4456
1656664780000|2022-07-01 08:39:40|85.92|85.9|85.95|85.91|85.95|85.91|85.92|85.9|4589
1656664790000|2022-07-01 08:39:50|85.93||85.95||85.95||85.93||6727
1656664810000|2022-07-01 08:40:10|||||||||521
1656664830000|2022-07-01 08:40:30|85.96|85.92|85.95|85.91|86.02|85.95|85.95|85.91|7685
1656664840000|2022-07-01 08:40:40|85.94|85.89|85.93|85.87|85.96|85.92|85.93|85.86|4840
1656664850000|2022-07-01 08:40:50||85.88||85.88||85.88||85.88|17265
1656664860000|2022-07-01 08:41:00|85.95|85.89|86|85.94|86.01|85.94|85.95|85.89|8950
1656664870000|2022-07-01 08:41:10|85.99|85.95|86.03|85.96|86.03|85.97|85.98|85.95|9660
1656664880000|2022-07-01 08:41:20|86.04|85.98|86.01|85.96|86.04|85.98|85.99|85.95|6010
1656664890000|2022-07-01 08:41:30|85.99|85.97|86|85.96|86.01|85.97|85.99|85.96|16695
1656664900000|2022-07-01 08:41:40|||||||||3
1656664910000|2022-07-01 08:41:50|85.99|85.95|85.97|85.93|86|85.95|85.95|85.91|15173
1656664920000|2022-07-01 08:42:00|85.98|85.94|86|85.94|86|85.94|85.98|85.94|1177
1656664930000|2022-07-01 08:42:10||85.95||85.95||85.95||85.95|3609
1656664940000|2022-07-01 08:42:20|86.01|85.96|86.04|85.99|86.07|86.01|86|85.96|22291
1656664950000|2022-07-01 08:42:30|86.03|85.97|86.01|85.95|86.03|85.97|85.99|85.93|1961
1656664960000|2022-07-01 08:42:40||85.97||85.97||85.97||85.97|0
1656664970000|2022-07-01 08:42:50|86||86.01||86.01||86||0
1656664980000|2022-07-01 08:43:00|86|85.95|85.99|85.93|86.01|85.95|85.98|85.93|798
1656664990000|2022-07-01 08:43:10|86|85.91|85.98|85.94|86|85.94|85.97|85.91|3319
1656665000000|2022-07-01 08:43:20|86.01|85.95|86.04|85.99|86.05|86|86.01|85.95|719
1656665010000|2022-07-01 08:43:30|||||||||4
1656665020000|2022-07-01 08:43:40|86.03|85.97|86.01|85.96|86.03|85.97|85.97|85.92|21348
1656665030000|2022-07-01 08:43:50|86.02|85.97|86.05|85.99|86.05|85.99|86.01|85.97|343
1656665040000|2022-07-01 08:44:00|86.04|85.98|86.05|85.98|86.05|85.98|86.04|85.96|17333
1656665050000|2022-07-01 08:44:10|86.04|85.99|86.04|86|86.06|86|86.02|85.99|0
1656665060000|2022-07-01 08:44:20|86.03|85.98|85.98|85.92|86.03|85.98|85.97|85.92|960
1656665070000|2022-07-01 08:44:30|85.97|85.93|85.97|85.92|85.97|85.93|85.97|85.92|0
1656665080000|2022-07-01 08:44:40|85.96|85.9|85.94|85.89|85.97|85.9|85.93|85.89|6806
1656665090000|2022-07-01 08:44:50|85.93|85.86|85.9|85.86|85.93|85.86|85.9|85.86|4635
1656665100000|2022-07-01 08:45:00|85.89|85.84|85.88|85.82|85.89|85.84|85.86|85.82|14046
1656665110000|2022-07-01 08:45:10|85.87||85.89||85.89||85.86||0
1656665120000|2022-07-01 08:45:20|85.88|85.81|85.87|85.81|85.89|85.81|85.83|85.81|12618
1656665130000|2022-07-01 08:45:30|85.86||85.87||85.87||85.86||11
1656665140000|2022-07-01 08:45:40|85.88|85.82|85.89|85.83|85.89|85.84|85.84|85.81|4029
1656665150000|2022-07-01 08:45:50|85.91|85.84|85.93|85.87|85.94|85.88|85.88|85.84|1313
1656665160000|2022-07-01 08:46:00|85.94|85.89|85.94|85.89|85.95|85.89|85.94|85.89|0
1656665170000|2022-07-01 08:46:10|85.92|85.88|85.92|85.88|85.92|85.88|85.92|85.88|13
1656665180000|2022-07-01 08:46:20|85.94|85.89|86.18|86.13|86.2|86.15|85.94|85.89|164133
1656665190000|2022-07-01 08:46:30|86.16|86.12|86.17|86.13|86.2|86.17|86.16|86.11|67495
1656665200000|2022-07-01 08:46:40|86.16|86.14|86.21|86.15|86.25|86.19|86.16|86.13|17592
1656665210000|2022-07-01 08:46:50|86.19|86.16|86.27|86.21|86.27|86.21|86.19|86.16|708
1656665220000|2022-07-01 08:47:00|86.23|86.24|86.27|86.23|86.31|86.26|86.23|86.21|23075
1656665230000|2022-07-01 08:47:10|86.26|86.21|86.25|86.21|86.27|86.23|86.2|86.19|17670
1656665240000|2022-07-01 08:47:20|86.26|86.23|86.27|86.23|86.31|86.25|86.26|86.22|4413
1656665250000|2022-07-01 08:47:30|86.26|86.21|86.25|86.23|86.26|86.23|86.25|86.21|2976
1656665260000|2022-07-01 08:47:40|86.24|86.21|86.24|86.21|86.26|86.21|86.24|86.21|3712
1656665270000|2022-07-01 08:47:50|86.23|86.2|86.18|86.15|86.23|86.2|86.18|86.15|25285
1656665280000|2022-07-01 08:48:00|86.19|86.18|86.21|86.17|86.21|86.18|86.18|86.15|3381
1656665290000|2022-07-01 08:48:10|86.22|86.18|86.29|86.23|86.29|86.25|86.22|86.18|2724
1656665300000|2022-07-01 08:48:20|86.27||86.27||86.27||86.27||0
1656665310000|2022-07-01 08:48:30|86.26|86.21|86.31|86.23|86.31|86.23|86.24|86.2|3953
1656665320000|2022-07-01 08:48:40|86.29|86.25|86.31|86.23|86.31|86.25|86.28|86.23|0
1656665330000|2022-07-01 08:48:50|86.25|86.22|86.3|86.24|86.33|86.28|86.25|86.22|59355
1656665340000|2022-07-01 08:49:00|86.33|86.25|86.3|86.25|86.33|86.27|86.28|86.23|29741
1656665370000|2022-07-01 08:49:30|86.31|86.26|86.41|86.36|86.43|86.36|86.3|86.26|8208
1656665380000|2022-07-01 08:49:40|86.43|86.37|86.49|86.43|86.49|86.43|86.4|86.37|1634
1656665390000|2022-07-01 08:49:50|86.47|86.41|86.44|86.4|86.47|86.41|86.42|86.38|36343
1656665400000|2022-07-01 08:50:00|86.47|86.41|86.51|86.46|86.57|86.46|86.47|86.41|688
1656665410000|2022-07-01 08:50:10|86.5|86.44|86.54|86.5|86.57|86.54|86.49|86.44|15075
1656665420000|2022-07-01 08:50:20|86.53|86.48|86.52|86.47|86.53|86.48|86.52|86.47|921
1656665430000|2022-07-01 08:50:30|86.51|86.46|86.45|86.42|86.51|86.47|86.45|86.42|7512
1656665460000|2022-07-01 08:51:00|86.44|86.4|86.42|86.38|86.44|86.4|86.41|86.37|252
1656665470000|2022-07-01 08:51:10|||||||||2799
1656665480000|2022-07-01 08:51:20|86.41|86.36|86.38|86.34|86.41|86.36|86.38|86.34|1867
1656665490000|2022-07-01 08:51:30|86.37|86.32|86.37|86.33|86.37|86.33|86.36|86.32|0
1656665500000|2022-07-01 08:51:40|86.38||86.37||86.38||86.37||0
1656665520000|2022-07-01 08:52:00|86.38|86.34|86.44|86.39|86.47|86.42|86.38|86.34|18777
1656665540000|2022-07-01 08:52:20|86.46|86.4|86.44|86.4|86.46|86.4|86.43|86.39|3000
1656665550000|2022-07-01 08:52:30|86.43|86.39|86.41|86.37|86.43|86.39|86.41|86.37|2545
1656665560000|2022-07-01 08:52:40|86.43|86.38|86.44|86.38|86.44|86.38|86.43|86.38|2324
1656665570000|2022-07-01 08:52:50|||||||||575
1656665580000|2022-07-01 08:53:00|86.43|86.36|86.35|86.29|86.43|86.36|86.3|86.29|37173
1656665590000|2022-07-01 08:53:10|86.37|86.3|86.38|86.33|86.4|86.33|86.37|86.3|0
1656665600000|2022-07-01 08:53:20|||||||||1142
1656665610000|2022-07-01 08:53:30|86.35|86.31|86.27|86.23|86.35|86.31|86.25|86.21|5020
1656665630000|2022-07-01 08:53:50|86.26|86.22|86.24|86.21|86.26|86.22|86.24|86.21|945
1656665640000|2022-07-01 08:54:00|86.23|86.2|86.22|86.16|86.23|86.2|86.21|86.15|6724
1656665650000|2022-07-01 08:54:10|86.2|86.15|86.19|86.15|86.22|86.16|86.19|86.15|9421
1656665660000|2022-07-01 08:54:20|||||||||16578
1656665670000|2022-07-01 08:54:30|86.18|86.16|86.07|86.02|86.24|86.21|86.07|86|54763
1656665680000|2022-07-01 08:54:40||86.03||86.02||86.03||86.02|4752
1656665690000|2022-07-01 08:54:50|86.06||86.07||86.07||86.05||3197
1656665700000|2022-07-01 08:55:00|86.04|86.01|86.15|86.11|86.18|86.11|86.04|86.01|6
1656665710000|2022-07-01 08:55:10||86.12||86.13||86.14||86.12|0
1656665720000|2022-07-01 08:55:20|86.18|86.14|86.18|86.13|86.2|86.15|86.16|86.13|14004
1656665730000|2022-07-01 08:55:30|86.16|86.12|86.16|86.11|86.16|86.12|86.14|86.11|0
1656665740000|2022-07-01 08:55:40|86.14|86.1|86.16|86.11|86.16|86.11|86.14|86.1|3365
1656665750000|2022-07-01 08:55:50||86.1||86.1||86.1||86.1|0
1656665760000|2022-07-01 08:56:00|86.14|86.11|86.14|86.11|86.14|86.11|86.14|86.11|0
1656665770000|2022-07-01 08:56:10||86.1||86.1||86.1||86.1|46
1656665780000|2022-07-01 08:56:20|86.13|86.08|86.1|86.04|86.13|86.08|86.1|86.02|21572
1656665790000|2022-07-01 08:56:30|86.09|86.03|86.04|86.01|86.09|86.03|86.04|86.01|12910
1656665800000|2022-07-01 08:56:40||86||86||86||86|0
1656665810000|2022-07-01 08:56:50||86.01||86.01||86.01||86.01|0
1656665820000|2022-07-01 08:57:00|86.07|86.02|86.04|86|86.1|86.05|86.03|86|11697
1656665840000|2022-07-01 08:57:20|86.06|86.01|86.04|86|86.06|86.01|86.04|86|464
1656665850000|2022-07-01 08:57:30|86.01|85.99|86.01|85.98|86.01|85.99|86.01|85.98|5121
1656665860000|2022-07-01 08:57:40|86|85.96|86.04|85.97|86.04|85.97|85.99|85.92|3233
1656665870000|2022-07-01 08:57:50|86.06|85.99|86.04|85.98|86.06|86|86.04|85.97|0
1656665880000|2022-07-01 08:58:00|86.06|86.02|86.03|85.98|86.06|86.02|86.03|85.98|6573
1656665890000|2022-07-01 08:58:10|86.02|85.97|86.02|86|86.06|86|86.02|85.97|9033
1656665900000|2022-07-01 08:58:20|86.01|85.98|86.02|85.99|86.02|85.99|86|85.98|3487
1656665920000|2022-07-01 08:58:40|86.06||86.06||86.06||86.06||4
1656665930000|2022-07-01 08:58:50|86.03|85.98|86.04|86|86.07|86|86.02|85.97|11402
1656665950000|2022-07-01 08:59:10|||||||||7
1656665960000|2022-07-01 08:59:20|86.05|86.01|86.11|86.07|86.11|86.07|86.04|86.01|22356
1656665970000|2022-07-01 08:59:30|86.13|86.05|86.13|86.08|86.13|86.08|86.13|86.05|4215
1656665980000|2022-07-01 08:59:40|86.11|86.07|86.1|86.05|86.11|86.07|86.1|86.05|2859
1656665990000|2022-07-01 08:59:50|86.11|86.04|86.1|86.05|86.18|86.06|86.07|86.03|5812
1656666000000|2022-07-01 09:00:00|86.06||86.06||86.06||86.06||510
1656666010000|2022-07-01 09:00:10||86.04||86.03||86.04||86.03|4563
1656666020000|2022-07-01 09:00:20|86.1|86.04|86.1|86.07|86.1|86.07|86.1|86.03|3015
1656666030000|2022-07-01 09:00:30||86.05||86.05||86.05||86.05|67
1656666040000|2022-07-01 09:00:40|86.09|86.04|86.04|85.98|86.09|86.04|86.04|85.95|19465
1656666050000|2022-07-01 09:00:50||85.99||85.98||85.99||85.98|0
1656666060000|2022-07-01 09:01:00|86.01|85.95|86.01|85.92|86.01|85.95|86.01|85.92|820
1656666070000|2022-07-01 09:01:10||85.93||85.92||85.93||85.91|4539
1656666080000|2022-07-01 09:01:20||85.93||85.93||85.93||85.93|0
1656666090000|2022-07-01 09:01:30|85.98|85.92|85.98|85.92|85.98|85.92|85.98|85.92|0
1656666100000|2022-07-01 09:01:40|86.01|85.93|86|85.96|86.04|85.97|85.98|85.93|19957
1656666120000|2022-07-01 09:02:00|86.01|85.97|85.97|85.94|86.05|86|85.97|85.94|3231
1656666130000|2022-07-01 09:02:10|85.99|85.96|86.01|85.95|86.14|86.04|85.99|85.93|9005
1656666140000|2022-07-01 09:02:20|86.03|85.96|86.08|86.01|86.1|86.01|86.03|85.96|500
1656666150000|2022-07-01 09:02:30|86.11|86.02|86.06|86.03|86.12|86.04|86.06|86.01|0
1656666160000|2022-07-01 09:02:40|86.07|86.01|86.1|86.03|86.1|86.03|86.07|85.99|7648
1656666170000|2022-07-01 09:02:50|86.07|86.01|86.06|86.01|86.1|86.03|86.03|85.99|4963
1656666180000|2022-07-01 09:03:00|86.04|86.02|86.04|86.01|86.04|86.02|86.04|86.01|6
1656666190000|2022-07-01 09:03:10|86.03|86.02|86.03|86|86.03|86.03|86.03|86|807
1656666200000|2022-07-01 09:03:20|86.04|85.99|86.04|86|86.04|86|86.02|85.99|6039
1656666210000|2022-07-01 09:03:30|86.03|85.99|86.02|85.99|86.03|85.99|86.02|85.99|0
1656666220000|2022-07-01 09:03:40|86.04||86.04||86.04||86.04||0
1656666230000|2022-07-01 09:03:50|86.03||86.02||86.03||86.02||273
1656666240000|2022-07-01 09:04:00|86.01|85.98|85.99|85.93|86.04|85.99|85.99|85.92|4205
1656666250000|2022-07-01 09:04:10|86|85.94|85.98|85.93|86|85.94|85.98|85.93|591
1656666260000|2022-07-01 09:04:20|86.02|85.94|86.04|85.98|86.04|85.99|86.02|85.94|135
1656666270000|2022-07-01 09:04:30|86.02|85.99|86.03|86|86.04|86|86|85.99|7618
1656666280000|2022-07-01 09:04:40|86.04|86.01|86.12|86.05|86.15|86.07|86.04|86.01|3851
1656666290000|2022-07-01 09:04:50|86.13|86.06|86.13|86.08|86.14|86.08|86.12|86.06|569
1656666300000|2022-07-01 09:05:00|86.12||86.15||86.15||86.12||80
1656666310000|2022-07-01 09:05:10||86.09||86.11||86.11||86.09|9
1656666320000|2022-07-01 09:05:20|86.17|86.12|86.17|86.12|86.24|86.17|86.17|86.12|8574
1656666330000|2022-07-01 09:05:30|86.2|86.13|86.25|86.19|86.28|86.21|86.15|86.13|20000
1656666340000|2022-07-01 09:05:40|86.27|86.2|86.27|86.21|86.27|86.21|86.27|86.2|9900
1656666350000|2022-07-01 09:05:50|86.3|86.22|86.32|86.26|86.4|86.31|86.3|86.22|24069
1656666360000|2022-07-01 09:06:00|86.31|86.28|86.36|86.3|86.38|86.3|86.3|86.28|154
1656666370000|2022-07-01 09:06:10|86.35|86.29|86.36|86.31|86.43|86.35|86.3|86.29|36109
1656666380000|2022-07-01 09:06:20|86.35||86.35||86.35||86.35||0
1656666390000|2022-07-01 09:06:30|86.34||86.34||86.34||86.34||2000
1656666400000|2022-07-01 09:06:40|86.32|86.29|86.33|86.29|86.34|86.29|86.32|86.29|1453
1656666410000|2022-07-01 09:06:50|86.32|86.3|86.34|86.31|86.34|86.31|86.32|86.3|3640
1656666420000|2022-07-01 09:07:00||86.3||86.3||86.3||86.3|141
1656666430000|2022-07-01 09:07:10|86.3|86.29|86.34|86.32|86.34|86.32|86.3|86.29|34933
1656666440000|2022-07-01 09:07:20|86.33|86.3|86.34|86.29|86.34|86.32|86.32|86.29|2976
1656666450000|2022-07-01 09:07:30|86.38|86.3|86.41|86.36|86.43|86.38|86.38|86.3|2332
1656666460000|2022-07-01 09:07:40|86.43|86.38|86.39|86.36|86.43|86.38|86.39|86.36|8629
1656666470000|2022-07-01 09:07:50|86.38||86.38||86.38||86.38||0
1656666480000|2022-07-01 09:08:00|86.4|86.37|86.41|86.37|86.41|86.37|86.4|86.37|13309
1656666490000|2022-07-01 09:08:10|86.43|86.39|86.49|86.43|86.52|86.44|86.43|86.39|6802
1656666500000|2022-07-01 09:08:20|86.48|86.42|86.54|86.5|86.56|86.5|86.47|86.42|1801
1656666510000|2022-07-01 09:08:30|86.55|86.48|86.53|86.48|86.55|86.48|86.51|86.48|8
1656666520000|2022-07-01 09:08:40|86.52||86.53||86.53||86.52||6105
1656666530000|2022-07-01 09:08:50|86.52||86.53||86.53||86.52||13221
1656666540000|2022-07-01 09:09:00|86.5||86.5||86.5||86.5||0
1656666550000|2022-07-01 09:09:10|86.52|86.49|86.52|86.49|86.52|86.49|86.5|86.48|19188
1656666560000|2022-07-01 09:09:20|86.54|86.5|86.62|86.52|86.64|86.52|86.54|86.5|16646
1656666570000|2022-07-01 09:09:30|86.59|86.53|86.68|86.64|86.68|86.64|86.59|86.53|10872
1656666580000|2022-07-01 09:09:40|86.66|86.63|86.68|86.65|86.68|86.65|86.65|86.61|11299
1656666590000|2022-07-01 09:09:50|86.67|86.62|86.68|86.62|86.68|86.63|86.67|86.62|6097
1656666600000|2022-07-01 09:10:00||86.64||86.64||86.64||86.64|10532
1656666610000|2022-07-01 09:10:10|86.66|86.62|86.65|86.59|86.66|86.62|86.61|86.54|7679
1656666620000|2022-07-01 09:10:20|86.64|86.58|86.59|86.54|86.65|86.58|86.59|86.54|3224
1656666630000|2022-07-01 09:10:30|86.6|86.55|86.59|86.56|86.6|86.56|86.59|86.55|16
1656666640000|2022-07-01 09:10:40|86.61|86.57|86.62|86.59|86.64|86.59|86.61|86.56|3978
1656666660000|2022-07-01 09:11:00|86.61|86.57|86.62|86.59|86.62|86.59|86.6|86.56|7388
1656666670000|2022-07-01 09:11:10|86.61|86.57|86.62|86.58|86.62|86.59|86.61|86.57|766
1656666680000|2022-07-01 09:11:20|86.61|86.57|86.58|86.54|86.62|86.57|86.58|86.52|7241
1656666690000|2022-07-01 09:11:30|86.57|86.55|86.57|86.55|86.57|86.55|86.57|86.54|0
1656666700000|2022-07-01 09:11:40|86.56|86.54|86.52|86.46|86.56|86.54|86.51|86.45|9370
1656666710000|2022-07-01 09:11:50|86.53|86.47|86.56|86.51|86.56|86.52|86.53|86.46|4788
1656666720000|2022-07-01 09:12:00|86.53|86.52|86.58|86.52|86.59|86.53|86.53|86.51|24597
1656666730000|2022-07-01 09:12:10|86.56||86.55||86.56||86.55||0
1656666740000|2022-07-01 09:12:20|86.54|86.51|86.5|86.46|86.54|86.51|86.49|86.46|8101
1656666750000|2022-07-01 09:12:30|86.49|86.44|86.48|86.43|86.5|86.46|86.47|86.43|5163
1656666760000|2022-07-01 09:12:40|86.47|86.44|86.45|86.41|86.47|86.44|86.44|86.41|0
1656666770000|2022-07-01 09:12:50|86.43||86.43||86.43||86.43||0
1656666780000|2022-07-01 09:13:00|86.45|86.42|86.52|86.48|86.52|86.49|86.45|86.42|7030
1656666790000|2022-07-01 09:13:10|86.56|86.49|86.64|86.58|86.67|86.59|86.56|86.49|1434
1656666800000|2022-07-01 09:13:20|86.63|86.59|86.6|86.56|86.64|86.59|86.6|86.56|3434
1656666810000|2022-07-01 09:13:30|86.59|86.54|86.62|86.57|86.62|86.58|86.57|86.52|28534
1656666820000|2022-07-01 09:13:40|86.64|86.58|86.65|86.58|86.66|86.6|86.64|86.58|2300
1656666830000|2022-07-01 09:13:50|86.66|86.61|86.67|86.61|86.68|86.61|86.66|86.61|0
1656666840000|2022-07-01 09:14:00|86.68|86.62|86.67|86.62|86.68|86.63|86.66|86.61|32
1656666850000|2022-07-01 09:14:10|86.68|86.63|86.68|86.63|86.68|86.64|86.68|86.63|0
1656666860000|2022-07-01 09:14:20|86.67||86.67||86.67||86.66||0
1656666870000|2022-07-01 09:14:30|86.68|86.64|86.63|86.6|86.68|86.64|86.63|86.58|16865
1656666880000|2022-07-01 09:14:40|86.64|86.58|86.62|86.56|86.64|86.58|86.6|86.56|2287
1656666890000|2022-07-01 09:14:50|86.64|86.58|86.64|86.58|86.64|86.58|86.64|86.58|0
1656666900000|2022-07-01 09:15:00|86.66|86.64|86.67|86.62|86.68|86.66|86.66|86.58|17268
1656666910000|2022-07-01 09:15:10|86.68|86.63|86.62|86.58|86.68|86.63|86.62|86.58|3659
1656666920000|2022-07-01 09:15:20|86.64|86.59|86.64|86.58|86.64|86.59|86.6|86.58|11460
1656666930000|2022-07-01 09:15:30|||||||||346
1656666940000|2022-07-01 09:15:40|86.62|86.57|86.6|86.56|86.64|86.57|86.59|86.56|21629
1656666950000|2022-07-01 09:15:50|86.61||86.6||86.61||86.59||4
1656666960000|2022-07-01 09:16:00|86.59|86.53|86.58|86.54|86.6|86.54|86.53|86.48|14199
1656666980000|2022-07-01 09:16:20||86.55||86.54||86.55||86.53|0
1656666990000|2022-07-01 09:16:30|86.57|86.53|86.55|86.5|86.57|86.53|86.52|86.47|33273
1656667000000|2022-07-01 09:16:40|86.53|86.49|86.51|86.45|86.53|86.49|86.51|86.45|1096
1656667010000|2022-07-01 09:16:50|86.52|86.46|86.52|86.47|86.52|86.47|86.52|86.46|0
1656667020000|2022-07-01 09:17:00|86.51|86.46|86.49|86.46|86.51|86.46|86.49|86.46|14368
1656667030000|2022-07-01 09:17:10|86.47|86.47|86.47|86.43|86.47|86.47|86.45|86.4|800
1656667040000|2022-07-01 09:17:20|86.46|86.42|86.45|86.4|86.46|86.42|86.45|86.39|0
1656667050000|2022-07-01 09:17:30|86.4|86.39|86.41|86.37|86.41|86.39|86.4|86.35|77262
1656667060000|2022-07-01 09:17:40|86.4|86.35|86.38|86.35|86.4|86.35|86.38|86.35|5700
1656667070000|2022-07-01 09:17:50|86.4|86.36|86.41|86.36|86.41|86.36|86.4|86.36|8331
1656667090000|2022-07-01 09:18:10|||||||||2323
1656667100000|2022-07-01 09:18:20|86.37||86.41||86.41||86.37||1617
1656667110000|2022-07-01 09:18:30|||||||||2000
1656667120000|2022-07-01 09:18:40|86.4|86.37|86.41|86.37|86.41|86.39|86.4|86.37|5
1656667130000|2022-07-01 09:18:50|86.4|86.36|86.37|86.33|86.4|86.36|86.37|86.33|2790
1656667150000|2022-07-01 09:19:10|86.38||86.4||86.4||86.38||48
1656667160000|2022-07-01 09:19:20|86.39|86.34|86.38|86.33|86.4|86.37|86.35|86.33|8543
1656667170000|2022-07-01 09:19:30|86.32|86.32|86.36|86.31|86.36|86.32|86.32|86.28|33344
1656667180000|2022-07-01 09:19:40|86.37|86.33|86.37|86.33|86.38|86.33|86.37|86.31|3000
1656667190000|2022-07-01 09:19:50|86.38|86.34|86.49|86.43|86.49|86.43|86.38|86.34|1670
1656667200000|2022-07-01 09:20:00||86.44||86.44||86.44||86.44|36
1656667210000|2022-07-01 09:20:10|86.48|86.43|86.33|86.3|86.48|86.43|86.32|86.27|798
1656667220000|2022-07-01 09:20:20|86.32|86.29|86.32|86.28|86.32|86.29|86.32|86.28|2
1656667230000|2022-07-01 09:20:30|86.31|86.27|86.3|86.24|86.31|86.27|86.26|86.21|16839
1656667240000|2022-07-01 09:20:40|86.31|86.25|86.32|86.27|86.32|86.27|86.29|86.25|0
1656667250000|2022-07-01 09:20:50|86.33|86.28|86.55|86.52|86.56|86.52|86.33|86.28|250221
1656667260000|2022-07-01 09:21:00|86.54|86.51|86.53|86.48|86.54|86.51|86.48|86.44|41355
1656667270000|2022-07-01 09:21:10|86.51|86.46|86.52|86.47|86.52|86.47|86.5|86.46|5526
1656667280000|2022-07-01 09:21:20|86.54||86.52||86.54||86.52||4
1656667290000|2022-07-01 09:21:30|86.54|86.48|86.54|86.49|86.54|86.49|86.53|86.48|6000
1656667300000|2022-07-01 09:21:40|86.56|86.5|86.57|86.51|86.57|86.51|86.53|86.49|3777
1656667310000|2022-07-01 09:21:50|86.53|86.5|86.52|86.47|86.53|86.5|86.52|86.46|5217
1656667320000|2022-07-01 09:22:00|86.54|86.48|86.53|86.48|86.56|86.5|86.53|86.48|5676
1656667330000|2022-07-01 09:22:10|86.52|86.47|86.43|86.38|86.52|86.47|86.43|86.36|11784
1656667340000|2022-07-01 09:22:20|86.45|86.39|86.42|86.38|86.45|86.39|86.42|86.38|3
1656667350000|2022-07-01 09:22:30|86.43|86.39|86.44|86.39|86.45|86.41|86.43|86.39|150
1656667360000|2022-07-01 09:22:40|86.45|86.4|86.43|86.38|86.45|86.4|86.43|86.38|6625
1656667370000|2022-07-01 09:22:50|86.41|86.37|86.45|86.4|86.45|86.4|86.38|86.35|33555
1656667380000|2022-07-01 09:23:00|86.44|86.38|86.44|86.39|86.45|86.4|86.42|86.37|2560
1656667390000|2022-07-01 09:23:10|86.45|86.4|86.45|86.4|86.45|86.4|86.45|86.4|0
1656667400000|2022-07-01 09:23:20|86.44|86.39|86.5|86.45|86.5|86.45|86.44|86.38|14388
1656667410000|2022-07-01 09:23:30|86.48|86.44|86.4|86.35|86.48|86.44|86.4|86.35|25077
1656667420000|2022-07-01 09:23:40|86.39|86.34|86.41|86.37|86.45|86.38|86.36|86.33|94281
1656667430000|2022-07-01 09:23:50|86.44|86.38|86.48|86.43|86.48|86.43|86.42|86.38|1798
1656667440000|2022-07-01 09:24:00|86.45|86.42|86.46|86.42|86.48|86.42|86.43|86.4|23855
1656667450000|2022-07-01 09:24:10|86.45||86.46||86.46||86.45||0
1656667460000|2022-07-01 09:24:20|86.45|86.4|86.45|86.4|86.45|86.4|86.42|86.4|2180
1656667470000|2022-07-01 09:24:30|86.43||86.43||86.43||86.43||7313
1656667480000|2022-07-01 09:24:40|86.42|86.39|86.43|86.39|86.45|86.39|86.41|86.39|1300
1656667500000|2022-07-01 09:25:00|86.42|86.38|86.42|86.38|86.43|86.38|86.33|86.27|20504
1656667510000|2022-07-01 09:25:10|86.43|86.37|86.39|86.33|86.43|86.37|86.38|86.31|6259
1656667520000|2022-07-01 09:25:20|86.4|86.34|86.41|86.36|86.41|86.36|86.4|86.34|0
1656667530000|2022-07-01 09:25:30|86.4|86.34|86.39|86.34|86.41|86.35|86.37|86.34|9596
1656667540000|2022-07-01 09:25:40|86.38||86.38||86.38||86.38||0
1656667550000|2022-07-01 09:25:50|86.37|86.32|86.37|86.31|86.38|86.32|86.34|86.31|3254
1656667560000|2022-07-01 09:26:00|86.35|86.3|86.35|86.31|86.37|86.31|86.33|86.3|17470
1656667570000|2022-07-01 09:26:10|86.33|86.3|86.35|86.31|86.37|86.33|86.33|86.3|11882
1656667580000|2022-07-01 09:26:20|86.38|86.32|86.43|86.37|86.43|86.38|86.38|86.31|1
1656667590000|2022-07-01 09:26:30|86.42|86.36|86.4|86.35|86.42|86.36|86.37|86.31|1998
1656667600000|2022-07-01 09:26:40|86.39|86.34|86.38|86.33|86.4|86.35|86.36|86.31|0
1656667610000|2022-07-01 09:26:50|86.37|86.32|86.36|86.31|86.38|86.33|86.35|86.3|0
1656667620000|2022-07-01 09:27:00|86.38|86.32|86.38|86.3|86.38|86.33|86.35|86.3|4358
1656667630000|2022-07-01 09:27:10|86.35|86.29|86.33|86.27|86.35|86.31|86.3|86.24|15651
1656667640000|2022-07-01 09:27:20|86.31|86.26|86.31|86.27|86.31|86.3|86.31|86.26|0
1656667650000|2022-07-01 09:27:30|86.33|86.26|86.3|86.26|86.33|86.28|86.3|86.26|17
1656667660000|2022-07-01 09:27:40|86.32|86.27|86.32|86.27|86.32|86.27|86.32|86.26|918
1656667670000|2022-07-01 09:27:50|86.33|86.28|86.35|86.29|86.35|86.29|86.33|86.28|0
1656667680000|2022-07-01 09:28:00|86.33|86.3|86.36|86.3|86.37|86.3|86.33|86.3|7013
1656667690000|2022-07-01 09:28:10|86.35||86.35||86.35||86.34||0
1656667700000|2022-07-01 09:28:20|86.34|86.31|86.35|86.29|86.35|86.31|86.33|86.27|2636
1656667710000|2022-07-01 09:28:30|86.34|86.3|86.33|86.28|86.34|86.31|86.33|86.28|4
1656667730000|2022-07-01 09:28:50|86.32|86.27|86.31|86.26|86.32|86.27|86.29|86.26|3507
1656667740000|2022-07-01 09:29:00|86.33|86.27|86.33|86.27|86.33|86.27|86.33|86.27|0
1656667750000|2022-07-01 09:29:10|86.31|86.26|86.31|86.26|86.31|86.26|86.31|86.26|3486
1656667770000|2022-07-01 09:29:30|86.33|86.27|86.39|86.34|86.39|86.35|86.33|86.26|0
1656667780000|2022-07-01 09:29:40|86.38|86.33|86.33|86.28|86.38|86.34|86.31|86.28|17267
1656667790000|2022-07-01 09:29:50|86.31|86.27|86.33|86.28|86.34|86.29|86.28|86.23|28000
1656667800000|2022-07-01 09:30:00|86.31|86.29|86.31|86.29|86.34|86.31|86.31|86.28|2375
1656667820000|2022-07-01 09:30:20|86.29|86.28|86.3|86.26|86.31|86.28|86.29|86.26|474
1656667830000|2022-07-01 09:30:30|86.31|86.27|86.32|86.28|86.33|86.28|86.29|86.27|10418
1656667840000|2022-07-01 09:30:40|86.34|86.29|86.35|86.3|86.36|86.32|86.34|86.29|720
1656667850000|2022-07-01 09:30:50|86.36|86.31|86.37|86.33|86.37|86.35|86.35|86.31|0
1656667860000|2022-07-01 09:31:00|86.39|86.34|86.41|86.36|86.41|86.36|86.39|86.34|4953
1656667870000|2022-07-01 09:31:10|86.4|86.35|86.4|86.35|86.41|86.35|86.4|86.35|0
1656667880000|2022-07-01 09:31:20|86.41|86.36|86.47|86.4|86.47|86.4|86.41|86.36|0
1656667890000|2022-07-01 09:31:30|86.46|86.38|86.42|86.39|86.46|86.39|86.42|86.38|2641
1656667900000|2022-07-01 09:31:40|86.41|86.38|86.47|86.42|86.47|86.42|86.4|86.36|1142
1656667910000|2022-07-01 09:31:50|86.48|86.43|86.55|86.49|86.55|86.49|86.48|86.43|0
1656667920000|2022-07-01 09:32:00|86.54|86.5|86.54|86.5|86.57|86.5|86.5|86.47|37257
1656667930000|2022-07-01 09:32:10|86.52|86.47|86.49|86.44|86.52|86.48|86.48|86.44|5736
1656667940000|2022-07-01 09:32:20|86.5|86.45|86.51|86.45|86.51|86.45|86.5|86.45|0
1656667950000|2022-07-01 09:32:30|86.48|86.46|86.54|86.5|86.57|86.51|86.48|86.46|26742
1656667960000|2022-07-01 09:32:40|86.55|86.54|86.68|86.65|86.78|86.7|86.55|86.54|155217
1656667970000|2022-07-01 09:32:50|86.7|86.66|86.71|86.65|86.73|86.67|86.68|86.65|25074
1656667980000|2022-07-01 09:33:00|86.65|86.66|86.69|86.64|86.7|86.66|86.65|86.61|30598
1656668000000|2022-07-01 09:33:20|86.68|86.62|86.69|86.63|86.69|86.63|86.65|86.59|2023
1656668010000|2022-07-01 09:33:30||86.62||86.62||86.62||86.62|0
1656668020000|2022-07-01 09:33:40|86.67|86.61|86.67|86.61|86.67|86.61|86.67|86.61|7490
1656668040000|2022-07-01 09:34:00|86.66||86.66||86.66||86.64||600
1656668050000|2022-07-01 09:34:10|86.64|86.58|86.61|86.59|86.64|86.61|86.61|86.56|15130
1656668070000|2022-07-01 09:34:30|86.62||86.62||86.62||86.62||3163
1656668080000|2022-07-01 09:34:40|86.6|86.57|86.58|86.53|86.6|86.57|86.57|86.52|115
1656668090000|2022-07-01 09:34:50|86.59|86.54|86.64|86.59|86.64|86.59|86.57|86.54|19651
1656668100000|2022-07-01 09:35:00|86.66|86.6|86.71|86.65|86.71|86.65|86.66|86.6|5
1656668110000|2022-07-01 09:35:10|86.72|86.66|86.74|86.67|86.74|86.67|86.72|86.66|0
1656668120000|2022-07-01 09:35:20||86.68||86.68||86.68||86.68|12633
1656668130000|2022-07-01 09:35:30|86.76|86.69|86.8|86.73|86.84|86.76|86.76|86.69|0
1656668140000|2022-07-01 09:35:40|86.79|86.74|86.82|86.77|86.84|86.77|86.79|86.74|0
1656668150000|2022-07-01 09:35:50||86.78||86.78||86.78||86.78|0
1656668160000|2022-07-01 09:36:00|86.85|86.79|86.85|86.79|86.85|86.79|86.85|86.78|1167
1656668170000|2022-07-01 09:36:10|86.84|86.78|86.85|86.79|86.85|86.79|86.82|86.78|0
1656668180000|2022-07-01 09:36:20|86.83|86.78|86.83|86.78|86.83|86.78|86.82|86.78|3405
1656668190000|2022-07-01 09:36:30|86.82|86.77|86.78|86.74|86.82|86.77|86.77|86.74|6830
1656668200000|2022-07-01 09:36:40|86.77||86.77||86.77||86.77||5
1656668210000|2022-07-01 09:36:50|86.76|86.72|86.73|86.7|86.76|86.72|86.73|86.7|3601
1656668220000|2022-07-01 09:37:00|86.72|86.67|86.71|86.63|86.72|86.67|86.71|86.62|2088
1656668230000|2022-07-01 09:37:10|86.72|86.64|86.77|86.71|86.77|86.73|86.71|86.64|7768
1656668240000|2022-07-01 09:37:20|86.8|86.73|86.8|86.73|86.8|86.74|86.8|86.73|0
1656668250000|2022-07-01 09:37:30|86.78|86.72|86.73|86.69|86.78|86.72|86.7|86.67|54669
1656668270000|2022-07-01 09:37:50|86.72||86.72||86.72||86.72||0
1656668280000|2022-07-01 09:38:00|86.71|86.67|86.74|86.69|86.74|86.7|86.7|86.67|6940
1656668290000|2022-07-01 09:38:10|86.76|86.7|86.76|86.71|86.78|86.71|86.76|86.7|700
1656668300000|2022-07-01 09:38:20|86.77|86.72|86.76|86.7|86.77|86.72|86.76|86.7|3109
1656668310000|2022-07-01 09:38:30|86.74|86.71|86.74|86.71|86.74|86.71|86.73|86.71|2
1656668320000|2022-07-01 09:38:40|86.73|86.7|86.74|86.7|86.74|86.7|86.73|86.7|994
1656668330000|2022-07-01 09:38:50|86.73|86.69|86.72|86.69|86.73|86.69|86.72|86.69|3730
1656668340000|2022-07-01 09:39:00|86.7|86.68|86.7|86.68|86.72|86.68|86.69|86.64|1953
1656668350000|2022-07-01 09:39:10|||||||||1314
1656668370000|2022-07-01 09:39:30|86.68|86.67|86.69|86.66|86.7|86.67|86.68|86.64|8349
1656668380000|2022-07-01 09:39:40|86.68||86.68||86.68||86.68||0
1656668390000|2022-07-01 09:39:50|86.69|86.67|86.67|86.64|86.69|86.67|86.67|86.64|2324
1656668400000|2022-07-01 09:40:00|86.69|86.65|86.64|86.57|86.69|86.65|86.64|86.57|14274
1656668410000|2022-07-01 09:40:10||86.58||86.57||86.59||86.56|574
1656668420000|2022-07-01 09:40:20|86.63|86.56|86.61|86.56|86.63|86.56|86.61|86.56|0
1656668440000|2022-07-01 09:40:40|86.63|86.57|86.67|86.61|86.67|86.62|86.63|86.57|1
1656668450000|2022-07-01 09:40:50||86.62||86.62||86.63||86.62|303
1656668460000|2022-07-01 09:41:00|86.66|86.63|86.67|86.64|86.67|86.65|86.66|86.62|3003
1656668470000|2022-07-01 09:41:10|86.66||86.67||86.67||86.66||0
1656668480000|2022-07-01 09:41:20|86.69|86.65|86.76|86.71|86.76|86.71|86.69|86.65|758
1656668490000|2022-07-01 09:41:30|86.77|86.73|86.76|86.71|86.78|86.73|86.73|86.71|10847
1656668500000|2022-07-01 09:41:40|86.77|86.72|86.77|86.72|86.78|86.72|86.77|86.72|0
1656668510000|2022-07-01 09:41:50|86.78|86.73|86.77|86.73|86.79|86.73|86.77|86.73|620
1656668520000|2022-07-01 09:42:00|86.78|86.74|86.85|86.79|86.87|86.81|86.78|86.74|3992
1656668530000|2022-07-01 09:42:10|86.86|86.8|86.87|86.81|86.89|86.81|86.86|86.8|7564
1656668540000|2022-07-01 09:42:20|86.84||86.84||86.84||86.84||40000
1656668550000|2022-07-01 09:42:30|86.88|86.83|86.89|86.83|86.9|86.83|86.87|86.81|3004
1656668560000|2022-07-01 09:42:40|86.88|86.82|86.87|86.84|86.89|86.84|86.86|86.8|50633
1656668570000|2022-07-01 09:42:50|86.86|86.81|86.79|86.74|86.86|86.81|86.79|86.73|5799
1656668580000|2022-07-01 09:43:00|86.78|86.73|86.78|86.72|86.78|86.73|86.77|86.72|0
1656668590000|2022-07-01 09:43:10|86.79|86.73|86.76|86.69|86.79|86.73|86.76|86.69|0
1656668600000|2022-07-01 09:43:20|86.78|86.7|86.77|86.72|86.79|86.74|86.77|86.7|3000
1656668620000|2022-07-01 09:43:40|86.76|86.73|86.76|86.69|86.76|86.74|86.76|86.68|0
1656668630000|2022-07-01 09:43:50|86.75|86.68|86.71|86.66|86.75|86.7|86.71|86.66|3812
1656668640000|2022-07-01 09:44:00|86.7|86.65|86.68|86.66|86.71|86.66|86.65|86.62|4854
1656668650000|2022-07-01 09:44:10|86.67|86.64|86.68|86.62|86.68|86.64|86.67|86.62|504
1656668660000|2022-07-01 09:44:20|86.67|86.63|86.68|86.62|86.68|86.63|86.67|86.62|23092
1656668670000|2022-07-01 09:44:30|86.67|86.61|86.66|86.61|86.68|86.62|86.62|86.6|27000
1656668680000|2022-07-01 09:44:40||86.62||86.61||86.62||86.61|0
1656668690000|2022-07-01 09:44:50||86.62||86.62||86.62||86.62|0
1656668700000|2022-07-01 09:45:00|86.67|86.63|86.65|86.6|86.68|86.63|86.63|86.6|10979
1656668710000|2022-07-01 09:45:10|86.63|86.57|86.6|86.53|86.63|86.57|86.57|86.51|1031
1656668720000|2022-07-01 09:45:20|86.58|86.54|86.57|86.51|86.6|86.54|86.55|86.5|0
1656668730000|2022-07-01 09:45:30|86.59|86.52|86.57|86.51|86.6|86.53|86.57|86.51|1000
1656668740000|2022-07-01 09:45:40|86.56|86.52|86.54|86.52|86.6|86.53|86.54|86.52|7
1656668750000|2022-07-01 09:45:50|86.58|86.51|86.59|86.52|86.59|86.53|86.57|86.51|302
1656668760000|2022-07-01 09:46:00|86.57|86.51|86.55|86.51|86.59|86.53|86.55|86.51|17579
1656668770000|2022-07-01 09:46:10|86.56||86.56||86.56||86.55||0
1656668790000|2022-07-01 09:46:30|86.54|86.52|86.62|86.56|86.62|86.56|86.54|86.52|4035
1656668800000|2022-07-01 09:46:40|86.61|86.54|86.56|86.5|86.61|86.54|86.56|86.5|3326
1656668810000|2022-07-01 09:46:50|86.57|86.51|86.55|86.5|86.57|86.52|86.54|86.5|0
1656668820000|2022-07-01 09:47:00|86.54|86.49|86.51|86.45|86.54|86.49|86.51|86.44|0
1656668830000|2022-07-01 09:47:10|86.5|86.46|86.55|86.5|86.58|86.52|86.5|86.46|0
1656668840000|2022-07-01 09:47:20|86.54|86.51|86.53|86.48|86.54|86.51|86.53|86.47|998
1656668850000|2022-07-01 09:47:30|86.55|86.49|86.52|86.47|86.55|86.49|86.52|86.47|2290
1656668860000|2022-07-01 09:47:40|86.51|86.45|86.52|86.45|86.52|86.47|86.51|86.45|0
1656668870000|2022-07-01 09:47:50|86.51|86.46|86.5|86.43|86.52|86.46|86.49|86.42|0
1656668880000|2022-07-01 09:48:00|86.49|86.42|86.44|86.39|86.49|86.42|86.44|86.38|0
1656668900000|2022-07-01 09:48:20|||||||||27000
1656668910000|2022-07-01 09:48:30|86.43|86.4|86.44|86.37|86.44|86.41|86.43|86.37|200
1656668920000|2022-07-01 09:48:40|86.43|86.38|86.44|86.38|86.44|86.38|86.41|86.37|579
1656668930000|2022-07-01 09:48:50|86.43|86.37|86.44|86.39|86.44|86.4|86.39|86.35|6307
1656668940000|2022-07-01 09:49:00|86.47|86.41|86.51|86.45|86.52|86.46|86.47|86.41|4167
1656668950000|2022-07-01 09:49:10|86.5|86.47|86.57|86.51|86.57|86.51|86.5|86.45|0
1656668960000|2022-07-01 09:49:20|86.56|86.5|86.54|86.47|86.56|86.51|86.52|86.47|0
1656668970000|2022-07-01 09:49:30|86.53||86.53||86.54||86.53||0
1656668980000|2022-07-01 09:49:40|86.52||86.53||86.53||86.5||321
1656668990000|2022-07-01 09:49:50|86.55|86.48|86.59|86.53|86.61|86.53|86.55|86.48|1040
1656669000000|2022-07-01 09:50:00|86.58|86.55|86.61|86.55|86.61|86.55|86.57|86.55|0
1656669010000|2022-07-01 09:50:10|86.6||86.58||86.61||86.58||4
1656669020000|2022-07-01 09:50:20|86.61|86.56|86.63|86.58|86.65|86.59|86.61|86.56|7191
1656669030000|2022-07-01 09:50:30|86.62|86.56|86.62|86.56|86.64|86.57|86.61|86.56|1
1656669040000|2022-07-01 09:50:40|86.61||86.62||86.62||86.61||0
1656669050000|2022-07-01 09:50:50|86.6||86.6||86.6||86.6||0
1656669060000|2022-07-01 09:51:00|86.59|86.55|86.59|86.54|86.6|86.55|86.57|86.54|4040
1656669070000|2022-07-01 09:51:10|86.57|86.53|86.58|86.53|86.59|86.53|86.57|86.53|0
1656669080000|2022-07-01 09:51:20|86.59|86.54|86.57|86.53|86.59|86.55|86.57|86.53|0
1656669090000|2022-07-01 09:51:30|86.58||86.58||86.59||86.57||0
1656669110000|2022-07-01 09:51:50|86.57|86.54|86.58|86.53|86.59|86.55|86.57|86.53|0
1656669120000|2022-07-01 09:52:00|86.59|86.54|86.59|86.55|86.59|86.55|86.59|86.54|12273
1656669130000|2022-07-01 09:52:10|86.58|86.56|86.59|86.57|86.59|86.57|86.58|86.54|3844
1656669160000|2022-07-01 09:52:40|86.58|86.54|86.58|86.54|86.59|86.57|86.57|86.53|2387
1656669180000|2022-07-01 09:53:00|86.57|86.53|86.58|86.53|86.58|86.53|86.57|86.53|4
1656669190000|2022-07-01 09:53:10||86.54||86.55||86.55||86.54|0
1656669200000|2022-07-01 09:53:20|86.59|86.56|86.65|86.59|86.66|86.59|86.59|86.56|911
1656669210000|2022-07-01 09:53:30|86.67|86.6|86.67|86.62|86.67|86.62|86.67|86.6|465
1656669220000|2022-07-01 09:53:40|||||||||279
1656669230000|2022-07-01 09:53:50|86.68|86.63|86.74|86.69|86.77|86.71|86.66|86.62|1536
1656669250000|2022-07-01 09:54:10|86.75|86.68|86.74|86.71|86.76|86.71|86.71|86.68|25326
1656669270000|2022-07-01 09:54:30||86.72||86.72||86.73||86.71|0
1656669280000|2022-07-01 09:54:40|86.78|86.73|86.76|86.7|86.81|86.74|86.73|86.69|3767
1656669290000|2022-07-01 09:54:50|86.78|86.71|86.77|86.72|86.78|86.72|86.77|86.7|0
1656669300000|2022-07-01 09:55:00|86.76||86.74||86.77||86.74||23153
1656669310000|2022-07-01 09:55:10|86.73|86.69|86.72|86.65|86.73|86.69|86.72|86.65|761
1656669320000|2022-07-01 09:55:20||86.66||86.64||86.67||86.64|0
1656669330000|2022-07-01 09:55:30|||||||||35957
1656669340000|2022-07-01 09:55:40|86.63|86.65|86.64|86.58|86.67|86.65|86.61|86.57|39819
1656669350000|2022-07-01 09:55:50|86.65|86.59|86.66|86.61|86.7|86.64|86.65|86.59|0
1656669360000|2022-07-01 09:56:00|86.65|86.6|86.64|86.59|86.66|86.61|86.64|86.58|0
1656669370000|2022-07-01 09:56:10|86.63|86.6|86.64|86.61|86.64|86.61|86.63|86.59|0
1656669380000|2022-07-01 09:56:20|||||||||55
1656669400000|2022-07-01 09:56:40|86.68|86.62|86.76|86.7|86.77|86.7|86.68|86.62|12163
1656669410000|2022-07-01 09:56:50||86.71||86.71||86.71||86.71|1
1656669430000|2022-07-01 09:57:10|86.77|86.73|86.79|86.74|86.81|86.75|86.77|86.71|0
1656669440000|2022-07-01 09:57:20|86.8|86.75|86.78|86.74|86.82|86.75|86.76|86.71|579
1656669450000|2022-07-01 09:57:30|86.77||86.78||86.78||86.77||0
1656669460000|2022-07-01 09:57:40|86.77||86.77||86.77||86.77||11
1656669470000|2022-07-01 09:57:50|86.76|86.71|86.75|86.69|86.76|86.71|86.74|86.69|7
1656669480000|2022-07-01 09:58:00||86.68||86.69||86.69||86.68|2500
1656669490000|2022-07-01 09:58:10|86.76|86.71|86.83|86.78|86.83|86.78|86.75|86.71|7935
1656669500000|2022-07-01 09:58:20|86.84|86.79|86.85|86.8|86.86|86.81|86.84|86.79|3925
1656669510000|2022-07-01 09:58:30|86.84|86.79|86.84|86.8|86.85|86.8|86.83|86.79|0
1656669520000|2022-07-01 09:58:40|86.83|86.81|86.91|86.85|86.93|86.86|86.83|86.81|770
1656669530000|2022-07-01 09:58:50|86.82|86.84|86.95|86.9|86.96|86.9|86.82|86.81|33881
1656669540000|2022-07-01 09:59:00|86.97|86.89|86.98|86.92|86.99|86.92|86.96|86.89|0
1656669550000|2022-07-01 09:59:10|86.97|86.9|86.95|86.9|86.97|86.94|86.94|86.9|0
1656669560000|2022-07-01 09:59:20|86.96|86.91|86.99|86.93|87|86.94|86.95|86.9|302
1656669570000|2022-07-01 09:59:30|87|86.94|87.03|86.97|87.05|86.98|86.99|86.94|9647
1656669580000|2022-07-01 09:59:40|87.04|86.98|87.03|86.98|87.07|87|87|86.98|33606
1656669590000|2022-07-01 09:59:50|87.02||87.03||87.03||87.02||537
1656669600000|2022-07-01 10:00:00|87.04|86.99|87.02|86.98|87.04|86.99|87.01|86.98|0
1656669610000|2022-07-01 10:00:10|||||||||1
1656669630000|2022-07-01 10:00:30|87.01|86.96|86.97|86.93|87.01|86.98|86.97|86.93|10180
1656669650000|2022-07-01 10:00:50||86.95||86.95||86.95||86.95|245
1656669660000|2022-07-01 10:01:00|86.98|86.96|86.99|86.95|87.01|86.96|86.98|86.95|15309
1656669670000|2022-07-01 10:01:10|86.98||86.98||86.98||86.98||0
1656669680000|2022-07-01 10:01:20|86.99|86.93|86.99|86.95|86.99|86.96|86.97|86.93|6006
1656669700000|2022-07-01 10:01:40||86.94||86.94||86.94||86.94|0
1656669710000|2022-07-01 10:01:50|86.98|86.93|86.93|86.89|86.99|86.94|86.93|86.89|3496
1656669720000|2022-07-01 10:02:00|86.95||86.93||86.96||86.92||217
1656669730000|2022-07-01 10:02:10|86.92|86.86|86.88|86.85|86.92|86.86|86.88|86.85|7111
1656669740000|2022-07-01 10:02:20|86.89|86.86|86.88|86.85|86.91|86.86|86.88|86.85|25000
1656669780000|2022-07-01 10:03:00|86.87|86.84|86.84|86.8|86.87|86.84|86.82|86.8|4235
1656669800000|2022-07-01 10:03:20|86.83||86.83||86.83||86.83||0
1656669810000|2022-07-01 10:03:30|86.82|86.78|86.78|86.73|86.82|86.78|86.78|86.73|1000
1656669820000|2022-07-01 10:03:40|86.76|86.72|86.79|86.74|86.79|86.74|86.76|86.71|0
1656669830000|2022-07-01 10:03:50|||||||||4264
1656669840000|2022-07-01 10:04:00|86.78|86.73|86.77|86.72|86.78|86.73|86.75|86.7|5
1656669850000|2022-07-01 10:04:10|||||||||576
1656669860000|2022-07-01 10:04:20|86.76||86.76||86.76||86.76||126
1656669870000|2022-07-01 10:04:30|86.75|86.7|86.74|86.7|86.75|86.7|86.73|86.67|1213
1656669880000|2022-07-01 10:04:40|86.73|86.69|86.72|86.65|86.73|86.69|86.68|86.62|4159
1656669890000|2022-07-01 10:04:50|86.73|86.66|86.7|86.64|86.73|86.67|86.7|86.64|1
1656669900000|2022-07-01 10:05:00|86.69|86.65|86.7|86.66|86.71|86.67|86.66|86.61|11415
1656669910000|2022-07-01 10:05:10|86.69|86.65|86.7|86.64|86.7|86.65|86.69|86.64|4039
1656669920000|2022-07-01 10:05:20|86.69|86.65|86.7|86.65|86.7|86.65|86.69|86.64|0
1656669930000|2022-07-01 10:05:30||86.66||86.66||86.66||86.66|0
1656669940000|2022-07-01 10:05:40|86.69|86.64|86.61|86.55|86.7|86.64|86.6|86.54|1974
1656669950000|2022-07-01 10:05:50|86.62|86.56|86.56|86.53|86.62|86.57|86.56|86.53|8005
1656669960000|2022-07-01 10:06:00|86.52|86.52|86.58|86.53|86.58|86.54|86.52|86.48|32823
1656669970000|2022-07-01 10:06:10||86.54||86.53||86.54||86.52|0
1656669980000|2022-07-01 10:06:20|86.57|86.52|86.57|86.52|86.57|86.53|86.57|86.5|0
1656669990000|2022-07-01 10:06:30|86.58|86.53|86.57|86.54|86.58|86.54|86.57|86.52|0
1656670000000|2022-07-01 10:06:40|86.58|86.55|86.62|86.56|86.62|86.58|86.58|86.54|1737
1656670010000|2022-07-01 10:06:50|86.63|86.55|86.57|86.51|86.63|86.55|86.57|86.51|232
1656670020000|2022-07-01 10:07:00|86.56|86.5|86.55|86.5|86.59|86.53|86.55|86.5|0
1656670030000|2022-07-01 10:07:10|86.54|86.49|86.52|86.46|86.54|86.49|86.51|86.46|18
1656670040000|2022-07-01 10:07:20||86.45||86.45||86.46||86.45|0
1656670050000|2022-07-01 10:07:30|86.5|86.46|86.51|86.45|86.54|86.47|86.5|86.45|125
1656670060000|2022-07-01 10:07:40|86.53||86.52||86.53||86.5||0
1656670070000|2022-07-01 10:07:50|86.5|86.46|86.54|86.47|86.54|86.48|86.5|86.46|0
1656670080000|2022-07-01 10:08:00|86.53|86.46|86.54|86.47|86.54|86.47|86.51|86.46|0
1656670090000|2022-07-01 10:08:10|86.53||86.53||86.53||86.53||0
1656670100000|2022-07-01 10:08:20|86.51|86.45|86.48|86.42|86.53|86.45|86.46|86.4|20688
1656670110000|2022-07-01 10:08:30|86.47|86.43|86.48|86.42|86.48|86.43|86.47|86.42|8
1656670120000|2022-07-01 10:08:40||86.43||86.43||86.43||86.43|57
1656670130000|2022-07-01 10:08:50|86.47|86.44|86.47|86.42|86.47|86.44|86.47|86.42|0
1656670140000|2022-07-01 10:09:00|86.48|86.43|86.48|86.43|86.48|86.43|86.48|86.43|14
1656670150000|2022-07-01 10:09:10|86.47|86.44|86.55|86.48|86.55|86.48|86.44|86.4|1515
1656670160000|2022-07-01 10:09:20|86.54|86.47|86.49|86.44|86.54|86.47|86.49|86.42|0
1656670170000|2022-07-01 10:09:30||86.43||86.45||86.46||86.43|0
1656670180000|2022-07-01 10:09:40|86.52|86.44|86.49|86.43|86.52|86.44|86.47|86.41|9134
1656670190000|2022-07-01 10:09:50|86.5|86.44|86.51|86.45|86.51|86.45|86.5|86.43|28
1656670200000|2022-07-01 10:10:00|86.52|86.46|86.55|86.48|86.57|86.5|86.52|86.46|0
1656670210000|2022-07-01 10:10:10|86.54|86.47|86.55|86.48|86.55|86.48|86.54|86.47|0
1656670220000|2022-07-01 10:10:20|86.53|86.49|86.53|86.49|86.53|86.49|86.53|86.48|7100
1656670230000|2022-07-01 10:10:30|86.57|86.51|86.57|86.51|86.6|86.54|86.57|86.51|401
1656670240000|2022-07-01 10:10:40|86.58|86.52|86.57|86.52|86.59|86.52|86.57|86.52|3391
1656670250000|2022-07-01 10:10:50|86.56|86.51|86.56|86.51|86.56|86.51|86.56|86.51|18465
1656670260000|2022-07-01 10:11:00|86.55||86.55||86.55||86.54||5809
1656670270000|2022-07-01 10:11:10|86.54|86.49|86.53|86.47|86.54|86.49|86.53|86.47|798
1656670290000|2022-07-01 10:11:30|86.54|86.48|86.52|86.46|86.54|86.48|86.49|86.44|27015
1656670300000|2022-07-01 10:11:40|86.5|86.47|86.54|86.48|86.54|86.49|86.5|86.47|5
1656670310000|2022-07-01 10:11:50||86.47||86.48||86.48||86.47|0
1656670320000|2022-07-01 10:12:00|86.56|86.49|86.6|86.54|86.61|86.54|86.56|86.49|9550
1656670330000|2022-07-01 10:12:10|86.61|86.55|86.6|86.54|86.61|86.55|86.6|86.54|10011
1656670340000|2022-07-01 10:12:20|86.59|86.53|86.59|86.53|86.59|86.53|86.59|86.51|0
1656670350000|2022-07-01 10:12:30|86.58|86.52|86.58|86.52|86.58|86.52|86.58|86.52|110
1656670360000|2022-07-01 10:12:40|86.56|86.54|86.47|86.41|86.56|86.54|86.47|86.41|262
1656670370000|2022-07-01 10:12:50|86.46|86.4|86.44|86.4|86.46|86.4|86.44|86.38|0
1656670380000|2022-07-01 10:13:00|86.45|86.39|86.46|86.41|86.46|86.42|86.45|86.39|0
1656670400000|2022-07-01 10:13:20|86.47|86.42|86.47|86.43|86.48|86.44|86.47|86.42|46
1656670410000|2022-07-01 10:13:30||86.42||86.42||86.42||86.42|5
1656670420000|2022-07-01 10:13:40|86.46|86.41|86.46|86.41|86.47|86.41|86.46|86.4|1404
1656670430000|2022-07-01 10:13:50|86.47|86.42|86.47|86.41|86.47|86.42|86.47|86.41|0
1656670440000|2022-07-01 10:14:00|86.46||86.46||86.46||86.46||0
1656670450000|2022-07-01 10:14:10|86.45|86.4|86.43|86.38|86.45|86.4|86.43|86.38|0
1656670460000|2022-07-01 10:14:20|86.42|86.37|86.42|86.37|86.42|86.37|86.42|86.37|0
1656670470000|2022-07-01 10:14:30|86.43|86.38|86.42|86.38|86.43|86.39|86.42|86.38|10
1656670480000|2022-07-01 10:14:40||86.37||86.37||86.37||86.37|0
1656670500000|2022-07-01 10:15:00||86.38||86.4||86.4||86.38|400
1656670510000|2022-07-01 10:15:10|||||||||21173
1656670520000|2022-07-01 10:15:20||86.39||86.39||86.39||86.39|0
1656670530000|2022-07-01 10:15:30|86.36|86.38|86.45|86.39|86.46|86.4|86.36|86.35|50798
1656670540000|2022-07-01 10:15:40|86.44|86.37|86.33|86.26|86.44|86.37|86.31|86.25|13000
1656670550000|2022-07-01 10:15:50|86.32|86.28|86.34|86.3|86.34|86.3|86.31|86.28|2316
1656670560000|2022-07-01 10:16:00|86.36|86.31|86.34|86.3|86.36|86.32|86.34|86.3|4875
1656670570000|2022-07-01 10:16:10|86.36|86.31|86.36|86.32|86.36|86.33|86.36|86.31|9882
1656670580000|2022-07-01 10:16:20|86.35|86.3|86.36|86.3|86.36|86.3|86.34|86.28|0
1656670590000|2022-07-01 10:16:30|86.37|86.31|86.37|86.34|86.37|86.34|86.37|86.31|0
1656670600000|2022-07-01 10:16:40|86.36|86.32|86.36|86.3|86.36|86.32|86.36|86.3|0
1656670620000|2022-07-01 10:17:00|86.37|86.31|86.37|86.33|86.37|86.33|86.36|86.31|0
1656670630000|2022-07-01 10:17:10|86.38|86.34|86.4|86.37|86.4|86.37|86.38|86.34|668
1656670640000|2022-07-01 10:17:20|86.42|86.36|86.39|86.35|86.42|86.36|86.39|86.35|79
1656670650000|2022-07-01 10:17:30|86.42|86.36|86.45|86.41|86.45|86.41|86.42|86.36|3312
1656670660000|2022-07-01 10:17:40|86.44|86.4|86.43|86.39|86.44|86.4|86.42|86.38|0
1656670670000|2022-07-01 10:17:50|86.44|86.4|86.45|86.4|86.47|86.42|86.44|86.4|0
1656670680000|2022-07-01 10:18:00|86.42|86.39|86.42|86.37|86.43|86.39|86.4|86.35|1972
1656670690000|2022-07-01 10:18:10|86.41|86.35|86.4|86.35|86.41|86.35|86.4|86.35|9062
1656670700000|2022-07-01 10:18:20|86.41|86.36|86.41|86.37|86.41|86.37|86.4|86.36|0
1656670710000|2022-07-01 10:18:30|86.39|86.35|86.41|86.37|86.41|86.37|86.39|86.34|3016
1656670720000|2022-07-01 10:18:40||86.36||86.35||86.36||86.35|2100
1656670730000|2022-07-01 10:18:50||86.36||86.37||86.37||86.35|0
1656670760000|2022-07-01 10:19:20|86.44|86.38|86.5|86.47|86.54|86.47|86.44|86.37|5601
1656670770000|2022-07-01 10:19:30|86.53|86.48|86.52|86.49|86.54|86.49|86.51|86.48|4
1656670780000|2022-07-01 10:19:40|86.53|86.5|86.53|86.49|86.56|86.5|86.53|86.49|0
1656670790000|2022-07-01 10:19:50|86.52||86.54||86.55||86.52||0
1656670800000|2022-07-01 10:20:00|86.55|86.5|86.56|86.52|86.57|86.52|86.55|86.5|48879
1656670810000|2022-07-01 10:20:10||86.53||86.53||86.53||86.52|0
1656670860000|2022-07-01 10:21:00|86.55|86.5|86.51|86.46|86.55|86.5|86.51|86.46|2881
1656670870000|2022-07-01 10:21:10|86.52|86.47|86.53|86.46|86.54|86.48|86.52|86.46|0
1656670880000|2022-07-01 10:21:20||86.47||86.47||86.47||86.47|3
1656670890000|2022-07-01 10:21:30|86.51|86.48|86.51|86.47|86.53|86.48|86.51|86.47|0
1656670900000|2022-07-01 10:21:40||86.48||86.48||86.48||86.48|0
1656670910000|2022-07-01 10:21:50|86.53|86.49|86.55|86.51|86.55|86.51|86.53|86.49|8
1656670970000|2022-07-01 10:22:50|86.56|86.53|86.59|86.54|86.6|86.54|86.56|86.51|8729
1656670980000|2022-07-01 10:23:00|86.6|86.55|86.6|86.56|86.62|86.56|86.58|86.54|0
1656670990000|2022-07-01 10:23:10|86.59|86.54|86.6|86.55|86.6|86.56|86.55|86.51|6013
1656671000000|2022-07-01 10:23:20||86.56||86.55||86.56||86.55|0
1656671010000|2022-07-01 10:23:30||86.57||86.57||86.57||86.57|0
1656671020000|2022-07-01 10:23:40|86.62|86.58|86.62|86.55|86.62|86.58|86.62|86.55|0
1656671030000|2022-07-01 10:23:50|86.61|86.56|86.6|86.57|86.61|86.57|86.59|86.55|0
1656671050000|2022-07-01 10:24:10|86.61||86.59||86.61||86.59||0
1656671060000|2022-07-01 10:24:20|86.55|86.55|86.56|86.5|86.58|86.55|86.54|86.48|7063
1656671070000|2022-07-01 10:24:30|86.57|86.51|86.53|86.49|86.57|86.51|86.52|86.47|0
1656671080000|2022-07-01 10:24:40|86.54||86.54||86.55||86.52||5
1656671090000|2022-07-01 10:24:50|86.55|86.5|86.56|86.51|86.57|86.52|86.55|86.5|0
1656671100000|2022-07-01 10:25:00|86.55|86.53|86.6|86.57|86.63|86.58|86.55|86.53|11590
1656671110000|2022-07-01 10:25:10|86.62|86.58|86.62|86.58|86.62|86.58|86.62|86.58|5
1656671140000|2022-07-01 10:25:40|86.61|86.57|86.61|86.58|86.62|86.59|86.6|86.56|10800
1656671150000|2022-07-01 10:25:50|86.6|86.56|86.61|86.55|86.61|86.57|86.58|86.54|8746
1656671160000|2022-07-01 10:26:00||86.56||86.58||86.58||86.56|45
1656671170000|2022-07-01 10:26:10|86.6|86.59|86.6|86.55|86.6|86.59|86.6|86.55|12528
1656671180000|2022-07-01 10:26:20|86.59|86.57|86.58|86.54|86.59|86.57|86.58|86.54|241
1656671190000|2022-07-01 10:26:30|86.57|86.53|86.5|86.45|86.57|86.53|86.5|86.44|4332
1656671200000|2022-07-01 10:26:40|86.52|86.44|86.52|86.46|86.52|86.47|86.52|86.44|0
1656671210000|2022-07-01 10:26:50|86.51|86.45|86.51|86.45|86.51|86.46|86.51|86.45|0
1656671220000|2022-07-01 10:27:00|86.49||86.51||86.51||86.49||0
1656671230000|2022-07-01 10:27:10|86.5|86.46|86.5|86.47|86.52|86.47|86.5|86.45|0
1656671250000|2022-07-01 10:27:30|86.52|86.45|86.48|86.45|86.52|86.45|86.48|86.45|152
1656671260000|2022-07-01 10:27:40|86.49||86.48||86.49||86.48||400
1656671270000|2022-07-01 10:27:50||86.46||86.45||86.46||86.45|0
1656671280000|2022-07-01 10:28:00||86.46||86.46||86.46||86.46|58
1656671290000|2022-07-01 10:28:10|86.47|86.45|86.48|86.45|86.48|86.45|86.47|86.45|4525
1656671300000|2022-07-01 10:28:20|86.5|86.46|86.51|86.45|86.51|86.47|86.5|86.45|126
1656671310000|2022-07-01 10:28:30||86.46||86.48||86.49||86.45|3000
1656671320000|2022-07-01 10:28:40|86.5||86.5||86.5||86.5||0
1656671330000|2022-07-01 10:28:50|86.51|86.45|86.49|86.45|86.51|86.45|86.49|86.45|35
1656671340000|2022-07-01 10:29:00|86.48|86.44|86.47|86.41|86.5|86.44|86.46|86.41|12325
1656671350000|2022-07-01 10:29:10|86.48|86.42|86.45|86.41|86.48|86.42|86.45|86.41|816
1656671370000|2022-07-01 10:29:30|||||||||6
1656671390000|2022-07-01 10:29:50|86.44|86.39|86.44|86.39|86.44|86.39|86.44|86.39|3602
1656671400000|2022-07-01 10:30:00|86.45|86.4|86.5|86.45|86.57|86.52|86.44|86.4|24215
1656671410000|2022-07-01 10:30:10||86.44||86.45||86.45||86.43|230
1656671420000|2022-07-01 10:30:20|86.48|86.44|86.44|86.39|86.48|86.44|86.43|86.38|2164
1656671430000|2022-07-01 10:30:30|86.42|86.38|86.41|86.35|86.42|86.38|86.41|86.35|0
1656671440000|2022-07-01 10:30:40|86.4|86.36|86.4|86.36|86.42|86.36|86.4|86.36|0
1656671450000|2022-07-01 10:30:50|86.39|86.35|86.39|86.35|86.39|86.35|86.39|86.35|0
1656671460000|2022-07-01 10:31:00|86.38||86.39||86.39||86.38||1204
1656671470000|2022-07-01 10:31:10|86.38||86.39||86.39||86.38||3
1656671480000|2022-07-01 10:31:20|||||||||9803
1656671490000|2022-07-01 10:31:30|86.38||86.38||86.38||86.38||0
1656671510000|2022-07-01 10:31:50|86.37|86.33|86.31|86.25|86.38|86.34|86.31|86.25|8370
1656671520000|2022-07-01 10:32:00|86.3|86.26|86.34|86.29|86.35|86.31|86.29|86.26|3977
1656671530000|2022-07-01 10:32:10|86.33|86.28|86.3|86.26|86.33|86.28|86.29|86.25|3039
1656671540000|2022-07-01 10:32:20|86.27|86.25|86.25|86.22|86.3|86.25|86.24|86.2|28623
1656671550000|2022-07-01 10:32:30|86.23|86.2|86.22|86.2|86.25|86.21|86.22|86.2|7800
1656671560000|2022-07-01 10:32:40|86.21|86.18|86.21|86.17|86.22|86.2|86.21|86.17|11037
1656671570000|2022-07-01 10:32:50|86.19|86.15|86.17|86.14|86.19|86.15|86.17|86.14|3453
1656671590000|2022-07-01 10:33:10|86.19|86.15|86.08|86.02|86.22|86.19|86.08|86.02|17317
1656671600000|2022-07-01 10:33:20|86.07|86.01|86.02|85.98|86.07|86.01|86.02|85.95|0
1656671610000|2022-07-01 10:33:30|86.01|85.99|86.01|85.95|86.01|85.99|86.01|85.94|805
1656671620000|2022-07-01 10:33:40|86.02|85.96|86.08|86.02|86.08|86.03|86.02|85.96|9206
1656671630000|2022-07-01 10:33:50|86.11|86.03|86.09|86.04|86.11|86.05|86.09|86.03|0
1656671640000|2022-07-01 10:34:00|86.08|86.02|86.07|86.02|86.09|86.03|86.07|86.02|0
1656671650000|2022-07-01 10:34:10|86.08|86|86.07|86|86.09|86.01|86.05|86|0
1656671660000|2022-07-01 10:34:20|86.06|85.99|86.04|85.98|86.06|85.99|86.04|85.98|0
1656671670000|2022-07-01 10:34:30|||||||||1117
1656671680000|2022-07-01 10:34:40|86.06|85.97|86.04|85.99|86.06|85.99|86.04|85.97|725
1656671690000|2022-07-01 10:34:50||86||85.99||86||85.99|0
1656671700000|2022-07-01 10:35:00|86.07|86|86.13|86.08|86.14|86.11|86.07|86|8064
1656671710000|2022-07-01 10:35:10|86.12|86.07|86.04|85.98|86.12|86.07|86.04|85.98|5630
1656671720000|2022-07-01 10:35:20||86||86||86||86|0
1656671730000|2022-07-01 10:35:30|86.03||86.03||86.04||86.03||24549
1656671750000|2022-07-01 10:35:50|86.04|86.01|86.01|86|86.07|86.04|86.01|86|2983
1656671760000|2022-07-01 10:36:00|86|85.97|86.01|85.96|86.01|85.97|85.99|85.95|3407
1656671780000|2022-07-01 10:36:20|86|85.95|86|85.96|86.01|85.96|86|85.95|95
1656671790000|2022-07-01 10:36:30|85.95|85.95|85.97|85.94|86.01|85.98|85.95|85.94|38748
1656671810000|2022-07-01 10:36:50|85.98|85.92|85.95|85.89|85.98|85.92|85.95|85.89|0
1656671820000|2022-07-01 10:37:00|85.93|85.9|85.87|85.85|85.95|85.9|85.87|85.85|13364
1656671830000|2022-07-01 10:37:10|85.84|85.81|85.86|85.83|85.87|85.83|85.84|85.78|3192
1656671840000|2022-07-01 10:37:20|85.85|85.8|85.83|85.79|85.85|85.8|85.83|85.79|798
1656671850000|2022-07-01 10:37:30|85.82|85.78|85.77|85.73|85.83|85.78|85.77|85.73|46661
1656671860000|2022-07-01 10:37:40|85.75|85.72|85.74|85.68|85.77|85.72|85.69|85.66|48758
1656671870000|2022-07-01 10:37:50|85.71|85.67|85.7|85.67|85.72|85.67|85.7|85.66|0
1656671880000|2022-07-01 10:38:00|85.71|85.68|85.74|85.69|85.77|85.71|85.71|85.67|35574
1656671890000|2022-07-01 10:38:10|85.76|85.7|85.74|85.68|85.76|85.7|85.74|85.68|4
1656671900000|2022-07-01 10:38:20|85.73|85.7|85.71|85.67|85.73|85.7|85.71|85.67|4
1656671930000|2022-07-01 10:38:50|85.73|85.68|85.73|85.67|85.74|85.69|85.73|85.67|0
1656671940000|2022-07-01 10:39:00|85.74|85.68|85.58|85.54|85.74|85.68|85.57|85.48|46810
1656671960000|2022-07-01 10:39:20||85.53||85.53||85.53||85.53|0
1656671970000|2022-07-01 10:39:30|85.57|85.5|85.56|85.5|85.57|85.5|85.56|85.49|426
1656671980000|2022-07-01 10:39:40|85.55|85.49|85.57|85.53|85.57|85.53|85.54|85.49|10184
1656671990000|2022-07-01 10:39:50|85.5|85.5|85.53|85.48|85.54|85.5|85.5|85.48|22000
1656672000000|2022-07-01 10:40:00|85.54||85.52||85.54||85.52||0
1656672010000|2022-07-01 10:40:10|85.54|85.49|85.54|85.51|85.56|85.52|85.54|85.49|1486
1656672020000|2022-07-01 10:40:20|85.53|85.5|85.54|85.49|85.54|85.5|85.53|85.49|309
1656672030000|2022-07-01 10:40:30|85.52||85.53||85.54||85.52||5
1656672040000|2022-07-01 10:40:40|85.52||85.51||85.53||85.51||113
1656672060000|2022-07-01 10:41:00|85.5|85.48|85.47|85.41|85.5|85.48|85.47|85.4|2502
1656672070000|2022-07-01 10:41:10|85.48|85.42|85.5|85.45|85.5|85.45|85.47|85.42|17384
1656672080000|2022-07-01 10:41:20|85.51|85.46|85.54|85.49|85.54|85.5|85.51|85.46|12070
1656672090000|2022-07-01 10:41:30|85.53|85.47|85.49|85.45|85.53|85.47|85.49|85.44|12623
1656672110000|2022-07-01 10:41:50|85.48|85.44|85.45|85.39|85.48|85.44|85.45|85.38|3800
1656672120000|2022-07-01 10:42:00|85.44||85.44||85.44||85.44||0
1656672130000|2022-07-01 10:42:10|85.43|85.38|85.43|85.39|85.44|85.39|85.43|85.38|40
1656672140000|2022-07-01 10:42:20|85.41|85.38|85.43|85.38|85.43|85.38|85.41|85.38|0
1656672150000|2022-07-01 10:42:30|85.42||85.42||85.42||85.42||250
1656672160000|2022-07-01 10:42:40|85.41|85.37|85.4|85.33|85.41|85.37|85.4|85.33|12215
1656672170000|2022-07-01 10:42:50|85.41|85.35|85.39|85.33|85.41|85.35|85.39|85.33|935
1656672180000|2022-07-01 10:43:00|85.41|85.35|85.44|85.37|85.46|85.39|85.41|85.35|982
1656672190000|2022-07-01 10:43:10|85.43|85.38|85.35|85.3|85.43|85.38|85.35|85.3|798
1656672200000|2022-07-01 10:43:20|||||||||1150
1656672220000|2022-07-01 10:43:40|85.34|85.29|85.34|85.27|85.34|85.29|85.34|85.27|0
1656672230000|2022-07-01 10:43:50|85.35|85.29|85.35|85.3|85.35|85.3|85.35|85.29|100
1656672240000|2022-07-01 10:44:00|85.36|85.31|85.22|85.16|85.37|85.34|85.2|85.13|4021
1656672250000|2022-07-01 10:44:10|85.24|85.17|85.24|85.16|85.24|85.17|85.24|85.16|100
1656672260000|2022-07-01 10:44:20||85.17||85.16||85.18||85.16|0
1656672270000|2022-07-01 10:44:30|85.2|85.15|85.2|85.15|85.2|85.15|85.2|85.15|0
1656672290000|2022-07-01 10:44:50|||||||||879
1656672300000|2022-07-01 10:45:00|85.19|85.13|85.15|85.09|85.19|85.13|85.15|85.08|9014
1656672310000|2022-07-01 10:45:10|||||||||9000
1656672320000|2022-07-01 10:45:20|85.14|85.07|85.15|85.07|85.15|85.07|85.12|85.07|3050
1656672330000|2022-07-01 10:45:30||85.09||85.09||85.09||85.09|0
1656672340000|2022-07-01 10:45:40||85.11||85.11||85.11||85.11|0
1656672350000|2022-07-01 10:45:50|85.16|85.12|85.18|85.13|85.18|85.13|85.16|85.12|3473
1656672360000|2022-07-01 10:46:00|85.17|85.12|85.15|85.11|85.17|85.12|85.13|85.11|11973
1656672370000|2022-07-01 10:46:10|||||||||583
1656672380000|2022-07-01 10:46:20|85.16||85.15||85.16||85.14||119
1656672390000|2022-07-01 10:46:30|85.16|85.09|85.09|85.04|85.17|85.09|85.09|85|28
1656672410000|2022-07-01 10:46:50|85.08|85.02|85.1|85.04|85.13|85.08|85.03|84.99|25988
1656672420000|2022-07-01 10:47:00|85.08|85.05|85.1|85.06|85.11|85.06|85.06|85.05|0
1656672440000|2022-07-01 10:47:20|85.11|85.08|85.11|85.07|85.11|85.08|85.11|85.07|3013
1656672450000|2022-07-01 10:47:30||85.08||85.09||85.09||85.07|0
1656672460000|2022-07-01 10:47:40|85.1|85.07|85.07|85.03|85.11|85.07|85.07|85.01|3369
1656672470000|2022-07-01 10:47:50|85.06|85.01|85.07|85.03|85.07|85.03|85.06|85.01|4000
1656672480000|2022-07-01 10:48:00|85.09|85.04|85.06|85.01|85.1|85.06|85.06|85.01|798
1656672490000|2022-07-01 10:48:10|85.05|84.99|84.97|84.95|85.05|84.99|84.97|84.94|2809
1656672500000|2022-07-01 10:48:20|84.98|84.96|84.99|84.96|84.99|84.96|84.98|84.96|7733
1656672510000|2022-07-01 10:48:30||84.95||84.95||84.95||84.95|0
1656672520000|2022-07-01 10:48:40|85|84.96|85.04|84.98|85.04|84.98|85|84.96|6022
1656672530000|2022-07-01 10:48:50|85.03||85.04||85.04||85.03||0
1656672540000|2022-07-01 10:49:00|85.05|85|85.07|85.04|85.07|85.04|85.05|84.99|832
1656672550000|2022-07-01 10:49:10|85.09|85.05|85.18|85.12|85.18|85.12|85.09|85.05|2965
1656672560000|2022-07-01 10:49:20|85.17|85.1|85.1|85.04|85.17|85.1|85.09|85.04|1469
1656672570000|2022-07-01 10:49:30|85.11|85.06|85.12|85.06|85.12|85.06|85.11|85.06|0
1656672580000|2022-07-01 10:49:40|85.11|85.08|85.23|85.18|85.25|85.18|85.11|85.08|57283
1656672590000|2022-07-01 10:49:50|85.21|85.15|85.24|85.17|85.24|85.17|85.16|85.1|34206
1656672600000|2022-07-01 10:50:00|85.26|85.19|85.26|85.17|85.26|85.19|85.26|85.17|3300
1656672610000|2022-07-01 10:50:10|85.25|85.19|85.22|85.18|85.25|85.19|85.22|85.18|38
1656672620000|2022-07-01 10:50:20||85.19||85.19||85.19||85.19|219
1656672630000|2022-07-01 10:50:30|85.25|85.21|85.25|85.21|85.28|85.21|85.23|85.19|2017
1656672640000|2022-07-01 10:50:40|85.28|85.22|85.3|85.26|85.36|85.3|85.28|85.22|11135
1656672650000|2022-07-01 10:50:50|85.31|85.27|85.31|85.27|85.31|85.27|85.31|85.27|0
1656672660000|2022-07-01 10:51:00|85.3|85.26|85.27|85.23|85.31|85.27|85.27|85.22|1388
1656672680000|2022-07-01 10:51:20|85.26|85.24|85.25|85.21|85.26|85.24|85.24|85.21|13691
1656672690000|2022-07-01 10:51:30|85.24|85.2|85.22|85.17|85.24|85.21|85.22|85.17|18289
1656672700000|2022-07-01 10:51:40|85.21||85.21||85.22||85.21||0
1656672710000|2022-07-01 10:51:50|||||||||1643
1656672720000|2022-07-01 10:52:00||85.18||85.18||85.18||85.18|11
1656672730000|2022-07-01 10:52:10|85.2|85.17|85.19|85.15|85.21|85.17|85.18|85.14|1385
1656672760000|2022-07-01 10:52:40||85.14||85.15||85.15||85.14|0
1656672770000|2022-07-01 10:52:50|85.18|85.14|85.19|85.14|85.19|85.15|85.17|85.14|2886
1656672780000|2022-07-01 10:53:00|85.16|85.12|85.13|85.1|85.16|85.12|85.11|85.06|799
1656672790000|2022-07-01 10:53:10|85.15|85.11|85.18|85.12|85.2|85.14|85.15|85.11|3442
1656672800000|2022-07-01 10:53:20|85.15|85.11|85.19|85.14|85.19|85.14|85.15|85.09|0
1656672810000|2022-07-01 10:53:30|85.21|85.15|85.19|85.16|85.23|85.16|85.19|85.14|0
1656672820000|2022-07-01 10:53:40|85.2|85.14|85.13|85.07|85.2|85.14|85.12|85.05|1
1656672830000|2022-07-01 10:53:50|85.11|85.06|85.09|85.04|85.11|85.06|85.08|85.04|0
1656672840000|2022-07-01 10:54:00|85.1|85.05|85.1|85.04|85.11|85.05|85.1|85.04|0
1656672850000|2022-07-01 10:54:10|85.09|85.03|85.09|85.05|85.09|85.05|85.08|85.03|4591
1656672860000|2022-07-01 10:54:20|85.07|85.04|85.06|85.04|85.07|85.05|85.06|85.04|12483
1656672870000|2022-07-01 10:54:30|85.04|85.03|85.02|84.99|85.06|85.03|85.02|84.99|149
1656672880000|2022-07-01 10:54:40|85.03||85.02||85.03||85.02||0
1656672890000|2022-07-01 10:54:50|85.03||85.03||85.03||85.03||0
1656672900000|2022-07-01 10:55:00|85.01|84.98|84.98|84.94|85.01|84.98|84.98|84.93|3580
1656672910000|2022-07-01 10:55:10|84.97|84.93|84.97|84.93|84.97|84.93|84.97|84.93|2
1656672920000|2022-07-01 10:55:20|84.98|84.94|84.97|84.93|84.98|84.97|84.97|84.93|6808
1656672930000|2022-07-01 10:55:30|84.98|84.94|85.03|84.97|85.03|84.99|84.98|84.94|1618
1656672940000|2022-07-01 10:55:40|85.07|84.98|85.14|85.07|85.15|85.08|85.07|84.98|65
1656672950000|2022-07-01 10:55:50|85.13|85.05|85.11|85.05|85.13|85.05|85.08|85.02|4900
1656672960000|2022-07-01 10:56:00|85.1|85.04|85.08|85.03|85.1|85.04|85.08|85.03|15
1656672980000|2022-07-01 10:56:20|85.07|85|85.04|84.99|85.08|85.03|85.04|84.99|6879
1656672990000|2022-07-01 10:56:30|85.03|84.97|85.01|84.97|85.03|84.97|85|84.96|0
1656673000000|2022-07-01 10:56:40|85|84.96|85|84.95|85|84.96|85|84.95|260
1656673010000|2022-07-01 10:56:50|85.01|84.96|85.02|84.99|85.05|84.99|85.01|84.95|2756
1656673020000|2022-07-01 10:57:00|85.05|85.01|85.08|85.02|85.09|85.05|85.04|85.01|1721
1656673030000|2022-07-01 10:57:10|85.09|85.04|85.11|85.05|85.11|85.06|85.08|85.02|0
1656673040000|2022-07-01 10:57:20|85.09|85.06|85.09|85.06|85.09|85.06|85.09|85.06|626
1656673060000|2022-07-01 10:57:40|85.11|85.09|85.15|85.11|85.17|85.12|85.11|85.09|14463
1656673070000|2022-07-01 10:57:50|85.14|85.09|85.12|85.1|85.14|85.1|85.12|85.07|224
1656673080000|2022-07-01 10:58:00|85.13|85.11|85.15|85.1|85.16|85.11|85.12|85.1|333
1656673090000|2022-07-01 10:58:10|85.14||85.15||85.15||85.13||0
1656673100000|2022-07-01 10:58:20|85.14||85.15||85.15||85.12||0
1656673110000|2022-07-01 10:58:30|85.16|85.11|85.17|85.11|85.17|85.11|85.16|85.11|0
1656673120000|2022-07-01 10:58:40|85.16|85.1|85.13|85.1|85.16|85.1|85.13|85.1|0
1656673140000|2022-07-01 10:59:00|85.15|85.11|85.21|85.16|85.22|85.17|85.15|85.11|1133
1656673150000|2022-07-01 10:59:10|85.2|85.15|85.16|85.11|85.21|85.15|85.15|85.11|799
1656673160000|2022-07-01 10:59:20|85.15|85.12|85.15|85.12|85.17|85.12|85.15|85.12|0
1656673170000|2022-07-01 10:59:30|85.14|85.11|85.15|85.11|85.15|85.11|85.14|85.1|0
1656673180000|2022-07-01 10:59:40|85.14|85.12|85.14|85.1|85.14|85.12|85.14|85.1|5196
1656673190000|2022-07-01 10:59:50|85.15|85.11|85.13|85.1|85.15|85.12|85.12|85.1|6863
1656673200000|2022-07-01 11:00:00|85.11|85.09|85.1|85.06|85.13|85.11|85.07|85.05|27236
1656673210000|2022-07-01 11:00:10|85.12|85.07|85.11|85.07|85.12|85.09|85.11|85.07|0
1656673220000|2022-07-01 11:00:20|85.12|85.08|85.14|85.09|85.16|85.11|85.12|85.08|5163
1656673230000|2022-07-01 11:00:30|85.15|85.1|85.15|85.1|85.15|85.1|85.15|85.1|0
1656673240000|2022-07-01 11:00:40|85.16||85.13||85.16||85.13||0
1656673250000|2022-07-01 11:00:50|||||||||45
1656673260000|2022-07-01 11:01:00|85.16|85.11|85.21|85.16|85.21|85.16|85.16|85.11|338
1656673270000|2022-07-01 11:01:10|85.22|85.17|85.27|85.21|85.29|85.23|85.22|85.17|0
1656673280000|2022-07-01 11:01:20|85.28|85.23|85.27|85.23|85.28|85.24|85.27|85.21|0
1656673290000|2022-07-01 11:01:30|85.29|85.24|85.33|85.28|85.34|85.28|85.29|85.24|798
1656673300000|2022-07-01 11:01:40|85.32|85.27|85.3|85.25|85.33|85.27|85.28|85.23|4596
1656673310000|2022-07-01 11:01:50|85.32|85.27|85.31|85.27|85.33|85.27|85.31|85.27|0
1656673320000|2022-07-01 11:02:00|85.3||85.31||85.31||85.3||0
1656673330000|2022-07-01 11:02:10|85.3|85.26|85.27|85.21|85.3|85.26|85.26|85.21|4360
1656673340000|2022-07-01 11:02:20|85.25|85.2|85.16|85.11|85.25|85.2|85.15|85.1|15001
1656673350000|2022-07-01 11:02:30|85.18|85.12|85.12|85.06|85.18|85.14|85.11|85.05|0
1656673360000|2022-07-01 11:02:40|85.09|85.05|85.1|85.05|85.12|85.05|85.08|85.04|0
1656673370000|2022-07-01 11:02:50|85.14|85.06|85.27|85.24|85.28|85.24|85.14|85.06|68210
1656673380000|2022-07-01 11:03:00|85.3|85.25|85.3|85.24|85.32|85.26|85.3|85.24|2959
1656673390000|2022-07-01 11:03:10|85.31|85.26|85.33|85.26|85.34|85.26|85.31|85.26|0
1656673400000|2022-07-01 11:03:20|85.36|85.27|85.4|85.33|85.47|85.41|85.36|85.27|16948
1656673410000|2022-07-01 11:03:30|85.37|85.31|85.35|85.29|85.4|85.31|85.34|85.29|16
1656673420000|2022-07-01 11:03:40|85.33|85.3|85.44|85.38|85.47|85.41|85.33|85.3|8455
1656673430000|2022-07-01 11:03:50|85.47|85.36|85.44|85.39|85.47|85.39|85.42|85.35|1850
1656673440000|2022-07-01 11:04:00|85.46|85.41|85.44|85.39|85.47|85.41|85.44|85.39|580
1656673450000|2022-07-01 11:04:10|85.46|85.41|85.52|85.45|85.54|85.45|85.46|85.41|2742
1656673460000|2022-07-01 11:04:20|85.54||85.56||85.56||85.54||0
1656673480000|2022-07-01 11:04:40|85.52||85.52||85.52||85.52||1149
1656673490000|2022-07-01 11:04:50|85.55|85.47|85.55|85.49|85.55|85.49|85.51|85.45|986
1656673500000|2022-07-01 11:05:00|85.51|85.48|85.49|85.45|85.54|85.48|85.49|85.43|833
1656673510000|2022-07-01 11:05:10|85.48|85.44|85.47|85.43|85.48|85.44|85.47|85.43|0
1656673520000|2022-07-01 11:05:20|85.46|85.42|85.46|85.39|85.46|85.42|85.43|85.35|2561
1656673530000|2022-07-01 11:05:30|85.45|85.38|85.41|85.36|85.45|85.39|85.41|85.35|717
1656673540000|2022-07-01 11:05:40||85.37||85.36||85.37||85.36|3
1656673560000|2022-07-01 11:06:00|85.42|85.4|85.53|85.49|85.56|85.49|85.42|85.4|2528
1656673570000|2022-07-01 11:06:10|85.54|85.47|85.56|85.47|85.56|85.51|85.53|85.47|10
1656673580000|2022-07-01 11:06:20|85.55|85.46|85.51|85.46|85.55|85.46|85.51|85.46|0
1656673590000|2022-07-01 11:06:30|85.53|85.47|85.53|85.47|85.53|85.47|85.51|85.46|0
1656673600000|2022-07-01 11:06:40|85.55|85.48|85.54|85.47|85.55|85.48|85.54|85.47|0
1656673610000|2022-07-01 11:06:50|85.53|85.46|85.47|85.41|85.53|85.46|85.47|85.4|798
1656673620000|2022-07-01 11:07:00|85.46|85.4|85.43|85.39|85.46|85.4|85.43|85.38|14
1656673630000|2022-07-01 11:07:10||85.38||85.4||85.4||85.38|1155
1656673640000|2022-07-01 11:07:20|85.44|85.39|85.46|85.42|85.52|85.45|85.44|85.38|1392
1656673660000|2022-07-01 11:07:40|85.44|85.41|85.43|85.37|85.46|85.41|85.43|85.37|1806
1656673670000|2022-07-01 11:07:50|85.42|85.36|85.43|85.37|85.43|85.37|85.41|85.36|0
1656673680000|2022-07-01 11:08:00|85.42|85.36|85.42|85.36|85.42|85.38|85.41|85.36|0
1656673690000|2022-07-01 11:08:10|85.43||85.43||85.43||85.43||0
1656673700000|2022-07-01 11:08:20|85.42|85.38|85.46|85.41|85.47|85.42|85.42|85.38|0
1656673710000|2022-07-01 11:08:30|85.45|85.38|85.44|85.38|85.45|85.38|85.42|85.36|6634
1656673720000|2022-07-01 11:08:40|85.43|85.36|85.4|85.35|85.43|85.36|85.38|85.32|0
1656673730000|2022-07-01 11:08:50||85.33||85.33||85.33||85.32|0
1656673740000|2022-07-01 11:09:00|85.39|85.32|85.39|85.34|85.39|85.34|85.39|85.32|0
1656673750000|2022-07-01 11:09:10|85.38|85.32|85.39|85.33|85.39|85.34|85.36|85.32|1
1656673760000|2022-07-01 11:09:20|85.38|85.32|85.39|85.33|85.39|85.34|85.38|85.32|2
1656673770000|2022-07-01 11:09:30|85.38|85.32|85.38|85.32|85.38|85.33|85.38|85.31|10000
1656673780000|2022-07-01 11:09:40|85.39|85.33|85.39|85.35|85.39|85.35|85.39|85.32|798
1656673790000|2022-07-01 11:09:50||85.34||85.36||85.36||85.33|0
1656673800000|2022-07-01 11:10:00|85.42|85.37|85.41|85.36|85.42|85.38|85.41|85.36|3
1656673820000|2022-07-01 11:10:20|85.4|85.39|85.42|85.39|85.42|85.39|85.4|85.37|3
1656673830000|2022-07-01 11:10:30|85.44|85.4|85.42|85.39|85.44|85.4|85.42|85.39|0
1656673840000|2022-07-01 11:10:40|85.41|85.38|85.42|85.38|85.42|85.39|85.39|85.34|8637
1656673850000|2022-07-01 11:10:50||85.39||85.39||85.4||85.39|3000
1656673860000|2022-07-01 11:11:00|85.4|85.37|85.41|85.36|85.42|85.37|85.4|85.34|4301
1656673870000|2022-07-01 11:11:10|85.4|85.35|85.35|85.29|85.4|85.35|85.33|85.26|844
1656673880000|2022-07-01 11:11:20|85.36|85.3|85.34|85.3|85.36|85.3|85.33|85.28|0
1656673890000|2022-07-01 11:11:30|85.36|85.31|85.43|85.38|85.43|85.38|85.36|85.31|1433
1656673900000|2022-07-01 11:11:40|85.42|85.36|85.43|85.38|85.43|85.38|85.42|85.36|0
1656673910000|2022-07-01 11:11:50|85.41|85.39|85.41|85.38|85.41|85.39|85.41|85.38|0
1656673920000|2022-07-01 11:12:00|85.4|85.36|85.38|85.33|85.4|85.36|85.38|85.33|167
1656673930000|2022-07-01 11:12:10||85.34||85.34||85.34||85.33|0
1656673940000|2022-07-01 11:12:20|85.39|85.35|85.39|85.33|85.41|85.37|85.38|85.33|5076
1656673950000|2022-07-01 11:12:30|85.38|85.32|85.38|85.32|85.38|85.32|85.36|85.3|0
1656673960000|2022-07-01 11:12:40||85.33||85.33||85.33||85.32|0
1656673980000|2022-07-01 11:13:00|85.37|85.34|85.37|85.33|85.37|85.35|85.37|85.33|0
1656673990000|2022-07-01 11:13:10|85.38|85.34|85.4|85.33|85.4|85.38|85.38|85.33|4883
1656674000000|2022-07-01 11:13:20|85.39|85.34|85.4|85.36|85.41|85.36|85.38|85.34|121
1656674010000|2022-07-01 11:13:30||85.34||85.37||85.37||85.34|0
1656674020000|2022-07-01 11:13:40|85.42|85.39|85.41|85.35|85.44|85.39|85.38|85.33|5234
1656674030000|2022-07-01 11:13:50|85.4||85.41||85.41||85.4||4000
1656674040000|2022-07-01 11:14:00||85.38||85.36||85.38||85.36|3178
1656674050000|2022-07-01 11:14:10|85.4|85.38|85.41|85.38|85.41|85.38|85.4|85.38|0
1656674060000|2022-07-01 11:14:20|85.4|85.36|85.38|85.33|85.4|85.36|85.37|85.32|9
1656674070000|2022-07-01 11:14:30|85.39||85.39||85.39||85.39||98
1656674080000|2022-07-01 11:14:40|85.38|85.32|85.38|85.32|85.38|85.33|85.37|85.32|0
1656674090000|2022-07-01 11:14:50|85.39|85.33|85.37|85.33|85.39|85.33|85.37|85.32|0
1656674100000|2022-07-01 11:15:00||85.32||85.32||85.32||85.32|0
1656674120000|2022-07-01 11:15:20|85.36|85.31|85.33|85.31|85.37|85.31|85.33|85.31|1003
1656674130000|2022-07-01 11:15:30|85.32|85.3|85.44|85.38|85.44|85.38|85.32|85.3|16030
1656674140000|2022-07-01 11:15:40|85.43|85.4|85.43|85.39|85.44|85.4|85.43|85.39|0
1656674150000|2022-07-01 11:15:50|85.44|85.4|85.46|85.42|85.46|85.43|85.42|85.39|573
1656674160000|2022-07-01 11:16:00|85.47|85.41|85.46|85.4|85.48|85.44|85.44|85.39|24582
1656674170000|2022-07-01 11:16:10|85.47|85.42|85.43|85.39|85.49|85.43|85.43|85.39|8000
1656674190000|2022-07-01 11:16:30|85.44|85.4|85.47|85.43|85.47|85.43|85.42|85.39|4691
1656674200000|2022-07-01 11:16:40||85.44||85.44||85.44||85.44|0
1656674210000|2022-07-01 11:16:50|85.48|85.45|85.53|85.48|85.54|85.49|85.48|85.45|3702
1656674220000|2022-07-01 11:17:00|85.52|85.49|85.51|85.48|85.53|85.49|85.5|85.48|6298
1656674230000|2022-07-01 11:17:10|85.5|85.47|85.48|85.44|85.5|85.47|85.47|85.43|9042
1656674240000|2022-07-01 11:17:20|85.51|85.48|85.53|85.48|85.53|85.49|85.51|85.47|3
1656674250000|2022-07-01 11:17:30|85.55|85.51|85.57|85.51|85.58|85.52|85.55|85.5|0
1656674260000|2022-07-01 11:17:40|85.6|85.53|85.57|85.51|85.6|85.53|85.55|85.51|0
1656674280000|2022-07-01 11:18:00|85.59|85.52|85.59|85.54|85.6|85.55|85.56|85.52|3003
1656674290000|2022-07-01 11:18:10|85.6|85.55|85.66|85.6|85.67|85.6|85.6|85.55|1433
1656674300000|2022-07-01 11:18:20|85.67|85.63|85.7|85.64|85.71|85.65|85.67|85.6|0
1656674310000|2022-07-01 11:18:30|85.69|85.63|85.68|85.61|85.7|85.63|85.66|85.61|0
1656674320000|2022-07-01 11:18:40|85.69|85.63|85.72|85.66|85.73|85.67|85.68|85.63|3933
1656674330000|2022-07-01 11:18:50|85.7|85.64|85.68|85.64|85.7|85.64|85.68|85.64|197
1656674340000|2022-07-01 11:19:00|85.7|85.66|85.71|85.64|85.72|85.66|85.7|85.64|0
1656674350000|2022-07-01 11:19:10|85.69||85.69||85.71||85.69||9
1656674360000|2022-07-01 11:19:20|85.7|85.65|85.74|85.68|85.74|85.68|85.7|85.65|0
1656674370000|2022-07-01 11:19:30|||||||||500
1656674380000|2022-07-01 11:19:40|85.73||85.72||85.73||85.72||31
1656674390000|2022-07-01 11:19:50|85.73|85.69|85.72|85.71|85.76|85.71|85.72|85.68|0
1656674400000|2022-07-01 11:20:00|85.75|85.72|85.77|85.74|85.79|85.74|85.75|85.72|2957
1656674420000|2022-07-01 11:20:20|85.78|85.75|85.8|85.75|85.8|85.75|85.77|85.75|713
1656674430000|2022-07-01 11:20:30|85.79|85.73|85.72|85.67|85.79|85.73|85.71|85.66|20329
1656674440000|2022-07-01 11:20:40|85.71|85.66|85.7|85.64|85.71|85.66|85.67|85.62|0
1656674450000|2022-07-01 11:20:50|85.71|85.65|85.72|85.66|85.72|85.66|85.71|85.64|0
1656674480000|2022-07-01 11:21:20|85.71||85.71||85.71||85.7||2285
1656674490000|2022-07-01 11:21:30|85.7||85.71||85.71||85.7||0
1656674500000|2022-07-01 11:21:40||85.65||85.67||85.67||85.65|0
1656674510000|2022-07-01 11:21:50|85.7||85.71||85.71||85.7||0
1656674520000|2022-07-01 11:22:00|85.73|85.68|85.75|85.71|85.76|85.71|85.71|85.68|2014
1656674530000|2022-07-01 11:22:10||85.7||85.73||85.73||85.7|0
1656674540000|2022-07-01 11:22:20|85.74|85.7|85.73|85.66|85.74|85.7|85.71|85.65|198
1656674550000|2022-07-01 11:22:30||85.67||85.66||85.67||85.66|1368
1656674560000|2022-07-01 11:22:40|85.72|85.67|85.72|85.66|85.72|85.67|85.71|85.66|0
1656674570000|2022-07-01 11:22:50||85.67||85.67||85.67||85.67|0
1656674580000|2022-07-01 11:23:00|85.71|85.66|85.71|85.66|85.72|85.68|85.71|85.66|0
1656674600000|2022-07-01 11:23:20||85.67||85.68||85.68||85.66|0
1656674640000|2022-07-01 11:24:00|85.7|85.65|85.64|85.59|85.7|85.65|85.64|85.58|1149
1656674650000|2022-07-01 11:24:10|85.63|85.58|85.62|85.56|85.65|85.6|85.61|85.56|0
1656674660000|2022-07-01 11:24:20|85.61||85.6||85.61||85.6||0
1656674670000|2022-07-01 11:24:30|85.59||85.59||85.59||85.59||17612
1656674680000|2022-07-01 11:24:40|||||||||13
1656674690000|2022-07-01 11:24:50|85.6|85.58|85.6|85.57|85.64|85.59|85.59|85.57|10932
1656674700000|2022-07-01 11:25:00|85.59|85.56|85.63|85.58|85.64|85.58|85.59|85.56|4
1656674710000|2022-07-01 11:25:10|85.62|85.57|85.62|85.56|85.62|85.57|85.62|85.56|1163
1656674720000|2022-07-01 11:25:20|85.61||85.62||85.62||85.6||5803
1656674730000|2022-07-01 11:25:30|85.61|85.54|85.57|85.53|85.61|85.54|85.57|85.53|2561
1656674740000|2022-07-01 11:25:40|85.56|85.52|85.56|85.52|85.56|85.52|85.56|85.52|0
1656674750000|2022-07-01 11:25:50|85.55|85.51|85.52|85.48|85.55|85.51|85.51|85.46|1998
1656674760000|2022-07-01 11:26:00|85.51|85.47|85.52|85.47|85.52|85.47|85.51|85.47|75000
1656674770000|2022-07-01 11:26:10|85.53|85.56|85.56|85.52|85.58|85.56|85.53|85.47|70000
1656674780000|2022-07-01 11:26:20|85.55|85.53|85.64|85.59|85.66|85.59|85.55|85.53|3679
1656674790000|2022-07-01 11:26:30|85.65|85.6|85.63|85.6|85.66|85.61|85.63|85.57|2419
1656674800000|2022-07-01 11:26:40|85.64|85.58|85.64|85.6|85.64|85.61|85.62|85.57|76957
1656674810000|2022-07-01 11:26:50|85.65|85.62|85.6|85.55|85.66|85.64|85.6|85.55|50223
1656674820000|2022-07-01 11:27:00||85.56||85.56||85.56||85.56|0
1656674830000|2022-07-01 11:27:10|85.59||85.59||85.59||85.59||0
1656674840000|2022-07-01 11:27:20|85.6||85.6||85.6||85.6||0
1656674850000|2022-07-01 11:27:30|85.58|85.54|85.57|85.51|85.6|85.54|85.57|85.5|5066
1656674860000|2022-07-01 11:27:40|85.59|85.52|85.58|85.54|85.6|85.54|85.58|85.52|0
1656674870000|2022-07-01 11:27:50|85.59|85.55|85.59|85.55|85.6|85.56|85.58|85.55|0
1656674880000|2022-07-01 11:28:00|85.6|85.56|85.65|85.61|85.67|85.62|85.6|85.56|1705
1656674890000|2022-07-01 11:28:10|85.66|85.62|85.67|85.62|85.7|85.64|85.65|85.62|404
1656674900000|2022-07-01 11:28:20|85.69|85.63|85.73|85.66|85.73|85.66|85.68|85.62|0
1656674910000|2022-07-01 11:28:30|85.74|85.67|85.73|85.67|85.74|85.67|85.73|85.67|0
1656674920000|2022-07-01 11:28:40|85.74|85.68|85.73|85.67|85.74|85.69|85.73|85.67|0
1656674930000|2022-07-01 11:28:50|85.74||85.72||85.74||85.72||0
1656674940000|2022-07-01 11:29:00|85.73|85.68|85.83|85.77|85.84|85.77|85.73|85.68|1144
1656674950000|2022-07-01 11:29:10|85.82|85.76|85.8|85.77|85.82|85.77|85.79|85.76|0
1656674970000|2022-07-01 11:29:30|85.81||85.82||85.82||85.8||0
1656674980000|2022-07-01 11:29:40|85.83|85.78|85.82|85.78|85.84|85.78|85.82|85.78|0
1656674990000|2022-07-01 11:29:50|85.81|85.77|85.82|85.77|85.82|85.77|85.8|85.77|798
1656675000000|2022-07-01 11:30:00||85.78||85.78||85.79||85.77|0
1656675010000|2022-07-01 11:30:10|||||||||58
1656675020000|2022-07-01 11:30:20|85.83|85.79|85.86|85.8|85.87|85.81|85.83|85.79|798
1656675030000|2022-07-01 11:30:30|85.87||85.87||85.87||85.87||58
1656675040000|2022-07-01 11:30:40|85.88|85.83|85.88|85.83|85.88|85.83|85.88|85.83|3741
1656675050000|2022-07-01 11:30:50|85.87|85.82|85.87|85.82|85.87|85.82|85.87|85.82|115
1656675060000|2022-07-01 11:31:00|85.88|85.83|85.86|85.83|85.89|85.83|85.86|85.83|0
1656675070000|2022-07-01 11:31:10|85.85|85.82|85.82|85.78|85.85|85.82|85.82|85.78|3094
1656675080000|2022-07-01 11:31:20|85.81|85.77|85.8|85.73|85.82|85.78|85.76|85.73|4298
1656675090000|2022-07-01 11:31:30|85.81|85.74|85.86|85.79|85.86|85.79|85.79|85.73|0
1656675100000|2022-07-01 11:31:40||85.81||85.82||85.82||85.81|0
1656675130000|2022-07-01 11:32:10|||||||||6979
1656675150000|2022-07-01 11:32:30||85.83||85.83||85.84||85.82|6334
1656675160000|2022-07-01 11:32:40|||||||||11
1656675180000|2022-07-01 11:33:00|85.85|85.81|85.85|85.81|85.86|85.81|85.84|85.81|4289
1656675190000|2022-07-01 11:33:10|85.84||85.84||85.84||85.84||0
1656675200000|2022-07-01 11:33:20|85.83|85.79|85.82|85.78|85.83|85.79|85.81|85.78|2198
1656675210000|2022-07-01 11:33:30|85.84|85.77|85.82|85.77|85.84|85.77|85.82|85.77|0
1656675220000|2022-07-01 11:33:40|85.81|85.76|85.77|85.75|85.82|85.77|85.77|85.75|5
1656675230000|2022-07-01 11:33:50|85.75|85.73|85.77|85.72|85.77|85.73|85.73|85.69|798
1656675240000|2022-07-01 11:34:00|85.74|85.71|85.77|85.71|85.77|85.72|85.74|85.68|0
1656675250000|2022-07-01 11:34:10|85.75||85.74||85.75||85.74||0
1656675260000|2022-07-01 11:34:20|85.75||85.75||85.75||85.75||0
1656675270000|2022-07-01 11:34:30|||||||||6258
1656675280000|2022-07-01 11:34:40|85.74||85.74||85.74||85.74||0
1656675290000|2022-07-01 11:34:50|||||||||4885
1656675300000|2022-07-01 11:35:00|85.73|85.69|85.73|85.68|85.73|85.69|85.72|85.68|4315
1656675310000|2022-07-01 11:35:10|85.71|85.67|85.73|85.67|85.73|85.67|85.71|85.66|0
1656675320000|2022-07-01 11:35:20|85.7|85.66|85.71|85.67|85.73|85.68|85.7|85.66|35
1656675330000|2022-07-01 11:35:30||85.68||85.69||85.69||85.68|0
1656675360000|2022-07-01 11:36:00|||||||||3615
1656675380000|2022-07-01 11:36:20|85.7||85.71||85.71||85.7||50
1656675390000|2022-07-01 11:36:30|85.7|85.7|85.8|85.76|85.82|85.78|85.7|85.69|64694
1656675400000|2022-07-01 11:36:40|85.81|85.77|85.84|85.8|85.84|85.8|85.81|85.77|5600
1656675410000|2022-07-01 11:36:50|85.85|85.82|85.85|85.84|85.86|85.84|85.85|85.82|4157
1656675420000|2022-07-01 11:37:00|85.86|85.86|85.88|85.82|85.94|85.9|85.86|85.81|38892
1656675430000|2022-07-01 11:37:10|85.89|85.83|85.92|85.87|85.93|85.87|85.89|85.83|19196
1656675440000|2022-07-01 11:37:20|85.93|85.88|85.93|85.89|85.95|85.92|85.92|85.88|4353
1656675450000|2022-07-01 11:37:30|85.94|85.9|85.94|85.89|85.94|85.9|85.93|85.89|0
1656675460000|2022-07-01 11:37:40||85.9||85.9||85.9||85.9|0
1656675470000|2022-07-01 11:37:50||85.89||85.9||85.9||85.89|0
1656675480000|2022-07-01 11:38:00|85.93||85.94||85.94||85.93||0
1656675500000|2022-07-01 11:38:20|85.93|85.91|85.98|85.93|85.99|85.96|85.93|85.91|18484
1656675510000|2022-07-01 11:38:30|85.99|85.95|86.07|86.03|86.12|86.06|85.99|85.95|27886
1656675520000|2022-07-01 11:38:40|86.06|86.02|86.06|86.02|86.06|86.03|86.05|86|1831
1656675530000|2022-07-01 11:38:50|86.05||86.06||86.06||86.05||0
1656675540000|2022-07-01 11:39:00|86.05||86.06||86.06||86.05||0
1656675550000|2022-07-01 11:39:10||86.03||86.02||86.03||86.02|0
1656675560000|2022-07-01 11:39:20|86.05||86.05||86.05||86.05||0
1656675580000|2022-07-01 11:39:40|86.04|86|85.97|85.95|86.04|86|85.96|85.93|7110
1656675590000|2022-07-01 11:39:50|85.98||85.98||85.98||85.98||0
1656675600000|2022-07-01 11:40:00|85.99|85.96|86.01|85.97|86.03|85.98|85.99|85.96|3000
1656675620000|2022-07-01 11:40:20|86|85.95|85.96|85.91|86.01|85.96|85.95|85.9|4491
1656675630000|2022-07-01 11:40:30|85.97|85.92|85.97|85.94|85.97|85.94|85.97|85.91|0
1656675640000|2022-07-01 11:40:40|85.99|85.96|86.03|85.96|86.03|85.96|85.99|85.93|798
1656675650000|2022-07-01 11:40:50|86|85.95|86.01|85.96|86.03|85.96|86|85.95|0
1656675660000|2022-07-01 11:41:00|86||86||86||85.98||0
1656675670000|2022-07-01 11:41:10|85.99|85.95|85.9|85.86|85.99|85.95|85.9|85.85|7105
1656675680000|2022-07-01 11:41:20|85.92|85.87|85.92|85.88|85.92|85.88|85.89|85.84|5
1656675690000|2022-07-01 11:41:30|85.91|85.87|85.95|85.9|85.95|85.91|85.91|85.86|17
1656675700000|2022-07-01 11:41:40|85.94|85.89|85.93|85.87|85.94|85.89|85.93|85.87|0
1656675710000|2022-07-01 11:41:50|85.91|85.88|85.92|85.88|85.92|85.88|85.91|85.88|0
1656675720000|2022-07-01 11:42:00|85.93|85.87|85.94|85.89|85.95|85.91|85.93|85.87|0
1656675730000|2022-07-01 11:42:10|85.93|85.88|85.92|85.87|85.94|85.89|85.92|85.87|275
1656675740000|2022-07-01 11:42:20|85.91||85.91||85.91||85.9||0
1656675750000|2022-07-01 11:42:30|85.92|85.89|85.92|85.88|85.94|85.89|85.92|85.87|0
1656675760000|2022-07-01 11:42:40|85.91|85.87|85.91|85.87|85.91|85.87|85.91|85.87|0
1656675770000|2022-07-01 11:42:50|85.9|85.88|85.91|85.88|85.91|85.88|85.89|85.88|3838
1656675800000|2022-07-01 11:43:20|85.89|85.87|85.9|85.87|85.9|85.87|85.89|85.87|2127
1656675810000|2022-07-01 11:43:30|85.89|85.86|85.8|85.75|85.89|85.86|85.79|85.72|6130
1656675820000|2022-07-01 11:43:40|85.79|85.74|85.78|85.73|85.79|85.75|85.78|85.71|30724
1656675830000|2022-07-01 11:43:50|85.77|85.72|85.74|85.68|85.77|85.72|85.74|85.68|0
1656675840000|2022-07-01 11:44:00|85.73|85.69|85.73|85.69|85.73|85.69|85.72|85.69|0
1656675850000|2022-07-01 11:44:10|85.72|85.7|85.75|85.69|85.75|85.71|85.72|85.69|1
1656675870000|2022-07-01 11:44:30||85.7||85.7||85.7||85.7|0
1656675880000|2022-07-01 11:44:40||85.71||85.71||85.71||85.71|5
1656675890000|2022-07-01 11:44:50|||||||||500
1656675900000|2022-07-01 11:45:00|85.74|85.7|85.63|85.59|85.74|85.7|85.62|85.58|5299
1656675910000|2022-07-01 11:45:10|85.62|85.6|85.62|85.58|85.62|85.6|85.62|85.58|0
1656675920000|2022-07-01 11:45:20|85.63|85.59|85.63|85.59|85.63|85.6|85.63|85.59|0
1656675940000|2022-07-01 11:45:40|85.62|85.58|85.63|85.59|85.63|85.61|85.61|85.58|4619
1656675950000|2022-07-01 11:45:50|85.62|85.58|85.62|85.58|85.62|85.58|85.62|85.58|0
1656675960000|2022-07-01 11:46:00|85.63||85.63||85.63||85.63||5
1656675970000|2022-07-01 11:46:10|||||||||10
1656675980000|2022-07-01 11:46:20|85.65|85.6|85.79|85.73|85.79|85.73|85.65|85.6|6012
1656675990000|2022-07-01 11:46:30||85.72||85.73||85.73||85.72|0
1656676000000|2022-07-01 11:46:40|85.78|85.74|85.78|85.73|85.79|85.74|85.78|85.73|3000
1656676010000|2022-07-01 11:46:50|85.77|85.72|85.74|85.68|85.77|85.72|85.73|85.68|803
1656676020000|2022-07-01 11:47:00|85.73|85.67|85.65|85.58|85.73|85.67|85.65|85.58|0
1656676030000|2022-07-01 11:47:10||85.59||85.59||85.59||85.59|5000
1656676040000|2022-07-01 11:47:20||85.6||85.6||85.61||85.6|0
1656676050000|2022-07-01 11:47:30||85.61||85.61||85.62||85.6|0
1656676060000|2022-07-01 11:47:40||85.6||85.61||85.61||85.6|0
1656676070000|2022-07-01 11:47:50|85.67|85.62|85.73|85.68|85.75|85.69|85.67|85.62|1672
1656676080000|2022-07-01 11:48:00|85.75|85.69|85.75|85.69|85.75|85.69|85.75|85.69|2339
1656676100000|2022-07-01 11:48:20|85.73||85.73||85.73||85.73||0
1656676110000|2022-07-01 11:48:30|85.72|85.7|85.75|85.7|85.75|85.7|85.72|85.7|1126
1656676120000|2022-07-01 11:48:40|85.73||85.73||85.73||85.73||0
1656676130000|2022-07-01 11:48:50|85.72|85.69|85.71|85.68|85.73|85.7|85.7|85.68|15941
1656676140000|2022-07-01 11:49:00|85.7|85.67|85.69|85.67|85.7|85.67|85.68|85.64|1576
1656676150000|2022-07-01 11:49:10|85.68|85.64|85.62|85.57|85.69|85.64|85.59|85.54|8595
1656676160000|2022-07-01 11:49:20|85.61||85.61||85.61||85.61||500
1656676170000|2022-07-01 11:49:30|85.6|85.56|85.62|85.59|85.62|85.59|85.6|85.56|0
1656676190000|2022-07-01 11:49:50|85.61|85.58|85.61|85.56|85.62|85.58|85.6|85.55|15094
1656676200000|2022-07-01 11:50:00|85.6||85.61||85.61||85.58||0
1656676210000|2022-07-01 11:50:10|85.63|85.57|85.68|85.65|85.7|85.65|85.63|85.57|42752
1656676220000|2022-07-01 11:50:20|85.66|85.63|85.66|85.63|85.68|85.63|85.65|85.63|120
1656676230000|2022-07-01 11:50:30|85.67|85.64|85.68|85.65|85.7|85.65|85.67|85.64|0
1656676250000|2022-07-01 11:50:50|85.69|85.63|85.65|85.63|85.69|85.63|85.65|85.63|798
1656676260000|2022-07-01 11:51:00|85.63|85.62|85.55|85.51|85.63|85.62|85.55|85.51|7476
1656676270000|2022-07-01 11:51:10||85.52||85.51||85.52||85.51|61
1656676280000|2022-07-01 11:51:20|85.54|85.49|85.51|85.47|85.54|85.51|85.5|85.47|2581
1656676290000|2022-07-01 11:51:30|85.52|85.45|85.54|85.51|85.54|85.51|85.5|85.44|5365
1656676300000|2022-07-01 11:51:40|85.55|85.52|85.55|85.53|85.55|85.53|85.54|85.52|13096
1656676310000|2022-07-01 11:51:50|85.54|85.51|85.55|85.51|85.55|85.51|85.54|85.51|0
1656676320000|2022-07-01 11:52:00||85.53||85.53||85.53||85.53|0
1656676330000|2022-07-01 11:52:10|85.57|85.55|85.58|85.53|85.58|85.57|85.57|85.53|3878
1656676340000|2022-07-01 11:52:20|85.57||85.57||85.57||85.57||174
1656676350000|2022-07-01 11:52:30|85.56|85.52|85.56|85.54|85.56|85.54|85.55|85.51|0
1656676360000|2022-07-01 11:52:40|85.54|85.51|85.56|85.51|85.56|85.51|85.54|85.51|211
1656676370000|2022-07-01 11:52:50|85.59|85.52|85.61|85.56|85.62|85.56|85.55|85.52|2485
1656676390000|2022-07-01 11:53:10|85.62|85.57|85.63|85.58|85.63|85.58|85.61|85.56|0
1656676400000|2022-07-01 11:53:20|85.62||85.6||85.62||85.6||0
1656676420000|2022-07-01 11:53:40|85.62|85.59|85.66|85.63|85.7|85.63|85.62|85.59|5047
1656676430000|2022-07-01 11:53:50|85.65|85.62|85.66|85.62|85.66|85.62|85.65|85.62|0
1656676440000|2022-07-01 11:54:00|85.65|85.63|85.66|85.63|85.66|85.63|85.65|85.63|23
1656676450000|2022-07-01 11:54:10|85.65||85.65||85.65||85.65||0
1656676460000|2022-07-01 11:54:20|85.64||85.65||85.65||85.64||46
1656676470000|2022-07-01 11:54:30|||||||||58
1656676480000|2022-07-01 11:54:40|85.63|85.62|85.66|85.62|85.68|85.63|85.63|85.62|3580
1656676490000|2022-07-01 11:54:50|85.65|85.59|85.61|85.58|85.66|85.62|85.61|85.58|9593
1656676500000|2022-07-01 11:55:00|85.6||85.61||85.61||85.6||0
1656676510000|2022-07-01 11:55:10|85.6|85.57|85.57|85.53|85.61|85.57|85.57|85.53|798
1656676520000|2022-07-01 11:55:20|85.56|85.52|85.57|85.52|85.59|85.54|85.55|85.51|4244
1656676530000|2022-07-01 11:55:30|85.55|85.51|85.57|85.51|85.57|85.53|85.53|85.48|4996
1656676540000|2022-07-01 11:55:40|85.56||85.56||85.56||85.53||0
1656676550000|2022-07-01 11:55:50|85.54||85.56||85.56||85.54||0
1656676560000|2022-07-01 11:56:00|85.55|85.52|85.55|85.51|85.56|85.54|85.54|85.51|6945
1656676570000|2022-07-01 11:56:10|85.54|85.52|85.55|85.52|85.55|85.52|85.54|85.52|0
1656676580000|2022-07-01 11:56:20||85.51||85.51||85.51||85.51|0
1656676590000|2022-07-01 11:56:30|85.57|85.52|85.58|85.55|85.6|85.55|85.57|85.52|1752
1656676600000|2022-07-01 11:56:40|85.57|85.53|85.56|85.52|85.58|85.53|85.56|85.52|798
1656676620000|2022-07-01 11:57:00||85.51||85.51||85.51||85.5|0
1656676630000|2022-07-01 11:57:10||85.5||85.5||85.5||85.5|0
1656676640000|2022-07-01 11:57:20||85.51||85.51||85.51||85.5|0
1656676650000|2022-07-01 11:57:30|85.55|85.52|85.47|85.44|85.55|85.52|85.47|85.44|799
1656676670000|2022-07-01 11:57:50|85.49|85.46|85.5|85.44|85.52|85.47|85.47|85.42|25
1656676680000|2022-07-01 11:58:00|85.49|85.43|85.46|85.41|85.49|85.43|85.46|85.4|0
1656676700000|2022-07-01 11:58:20|85.48|85.43|85.47|85.43|85.48|85.43|85.47|85.43|1250
1656676710000|2022-07-01 11:58:30|85.49|85.44|85.47|85.44|85.49|85.44|85.47|85.44|960
1656676720000|2022-07-01 11:58:40|85.49||85.49||85.49||85.49||150
1656676730000|2022-07-01 11:58:50|85.48|85.46|85.47|85.44|85.51|85.46|85.47|85.43|3967
1656676740000|2022-07-01 11:59:00|85.46|85.43|85.47|85.43|85.47|85.43|85.46|85.43|0
1656676750000|2022-07-01 11:59:10|85.48|85.44|85.53|85.48|85.54|85.51|85.48|85.44|9030
1656676760000|2022-07-01 11:59:20|85.51|85.49|85.55|85.51|85.56|85.52|85.51|85.47|1476
1656676770000|2022-07-01 11:59:30|85.52|85.5|85.49|85.43|85.55|85.5|85.49|85.41|1
1656676780000|2022-07-01 11:59:40|85.48|85.42|85.47|85.44|85.49|85.44|85.46|85.42|15000
1656676790000|2022-07-01 11:59:50|85.44|85.43|85.39|85.35|85.44|85.43|85.39|85.34|10539
1656676800000|2022-07-01 12:00:00|85.41|85.33|85.4|85.36|85.41|85.37|85.34|85.28|798
1656676810000|2022-07-01 12:00:10|85.39|85.35|85.36|85.31|85.39|85.35|85.36|85.3|0
1656676820000|2022-07-01 12:00:20|85.34|85.3|85.32|85.28|85.34|85.3|85.32|85.27|26
1656676830000|2022-07-01 12:00:30|85.3|85.27|85.34|85.28|85.34|85.28|85.28|85.22|4273
1656676840000|2022-07-01 12:00:40|85.33|85.26|85.32|85.26|85.33|85.26|85.31|85.26|0
1656676850000|2022-07-01 12:00:50|||||||||11720
1656676860000|2022-07-01 12:01:00|85.31|85.27|85.27|85.25|85.35|85.29|85.27|85.25|46009
1656676870000|2022-07-01 12:01:10|85.26|85.24|85.26|85.22|85.26|85.24|85.24|85.22|6450
1656676880000|2022-07-01 12:01:20|85.24|85.19|85.24|85.19|85.24|85.19|85.23|85.19|2377
1656676900000|2022-07-01 12:01:40|85.26|85.21|85.33|85.27|85.33|85.27|85.26|85.21|3439
1656676910000|2022-07-01 12:01:50|85.31|85.26|85.33|85.27|85.33|85.27|85.31|85.26|0
1656676920000|2022-07-01 12:02:00|85.34|85.28|85.28|85.25|85.36|85.34|85.28|85.25|4589
1656676930000|2022-07-01 12:02:10|85.27|85.24|85.22|85.18|85.27|85.24|85.22|85.16|16311
1656676940000|2022-07-01 12:02:20|85.21|85.17|85.18|85.14|85.21|85.17|85.18|85.13|3000
1656676950000|2022-07-01 12:02:30|85.2|85.16|85.19|85.14|85.21|85.17|85.19|85.14|1690
1656676960000|2022-07-01 12:02:40|85.18|85.15|85.19|85.13|85.19|85.15|85.18|85.12|0
1656676970000|2022-07-01 12:02:50||85.15||85.17||85.17||85.15|116739
1656676980000|2022-07-01 12:03:00|85.2|85.15|85.29|85.24|85.29|85.24|85.2|85.15|68253
1656676990000|2022-07-01 12:03:10|85.28|85.22|85.32|85.28|85.32|85.28|85.24|85.22|43670
1656677000000|2022-07-01 12:03:20|85.31|85.29|85.37|85.32|85.37|85.32|85.31|85.27|13185
1656677010000|2022-07-01 12:03:30|85.38|85.38|85.38|85.31|85.4|85.38|85.38|85.31|25000
1656677020000|2022-07-01 12:03:40|85.37|85.33|85.38|85.33|85.38|85.33|85.37|85.33|0
1656677030000|2022-07-01 12:03:50|85.39|85.38|85.39|85.37|85.39|85.38|85.39|85.33|3000
1656677040000|2022-07-01 12:04:00|85.42|85.39|85.45|85.39|85.46|85.41|85.39|85.37|1244
1656677050000|2022-07-01 12:04:10|85.42|85.4|85.46|85.4|85.46|85.4|85.42|85.4|232579
1656677060000|2022-07-01 12:04:20|85.47|85.41|85.55|85.49|85.55|85.51|85.47|85.41|494
1656677070000|2022-07-01 12:04:30|85.54|85.5|85.61|85.56|85.63|85.56|85.53|85.5|20336
1656677080000|2022-07-01 12:04:40|85.63|85.53|85.67|85.64|85.68|85.64|85.63|85.53|39192
1656677090000|2022-07-01 12:04:50|85.66|85.62|85.66|85.61|85.66|85.64|85.64|85.6|3808
1656677100000|2022-07-01 12:05:00|85.67|85.62|85.71|85.67|85.75|85.7|85.67|85.62|17218
1656677120000|2022-07-01 12:05:20|85.7|85.66|85.68|85.63|85.7|85.66|85.66|85.63|17837
1656677130000|2022-07-01 12:05:30|85.7|85.64|85.71|85.65|85.71|85.65|85.7|85.64|0
1656677140000|2022-07-01 12:05:40|85.69|85.7|85.7|85.66|85.72|85.7|85.68|85.66|53651
1656677150000|2022-07-01 12:05:50||85.67||85.67||85.67||85.67|0
1656677160000|2022-07-01 12:06:00|85.69|85.65|85.66|85.64|85.69|85.65|85.66|85.62|2381
1656677170000|2022-07-01 12:06:10|||||||||18
1656677190000|2022-07-01 12:06:30|85.68|85.65|85.7|85.67|85.7|85.68|85.68|85.65|0
1656677200000|2022-07-01 12:06:40|85.72|85.68|85.74|85.69|85.74|85.7|85.72|85.68|713
1656677210000|2022-07-01 12:06:50|85.77|85.71|85.76|85.71|85.77|85.71|85.76|85.71|0
1656677220000|2022-07-01 12:07:00|85.75|85.7|85.74|85.69|85.75|85.7|85.73|85.67|3000
1656677230000|2022-07-01 12:07:10|||||||||62
1656677250000|2022-07-01 12:07:30|85.73|85.67|85.67|85.62|85.73|85.67|85.67|85.62|12769
1656677260000|2022-07-01 12:07:40|85.69|85.63|85.69|85.65|85.69|85.65|85.67|85.63|9
1656677280000|2022-07-01 12:08:00|85.7|85.66|85.72|85.67|85.73|85.67|85.7|85.63|0
1656677290000|2022-07-01 12:08:10|85.71||85.71||85.71||85.71||0
1656677320000|2022-07-01 12:08:40|||||||||3
1656677340000|2022-07-01 12:09:00|85.73|85.7|85.76|85.71|85.76|85.71|85.73|85.68|2673
1656677350000|2022-07-01 12:09:10|85.75|85.7|85.72|85.67|85.75|85.7|85.72|85.67|0
1656677360000|2022-07-01 12:09:20|85.71|85.68|85.72|85.69|85.72|85.69|85.71|85.68|0
1656677370000|2022-07-01 12:09:30|85.73||85.73||85.75||85.73||0
1656677380000|2022-07-01 12:09:40|85.72|85.67|85.69|85.64|85.72|85.67|85.68|85.63|1752
1656677390000|2022-07-01 12:09:50|85.67|85.63|85.69|85.64|85.69|85.64|85.67|85.62|0
1656677400000|2022-07-01 12:10:00|85.71|85.65|85.7|85.66|85.73|85.68|85.69|85.65|1600
1656677410000|2022-07-01 12:10:10|85.69|85.64|85.67|85.63|85.69|85.64|85.67|85.63|805
1656677420000|2022-07-01 12:10:20|85.65|85.62|85.63|85.59|85.65|85.62|85.62|85.59|6802
1656677430000|2022-07-01 12:10:30|85.65|85.6|85.65|85.6|85.67|85.62|85.65|85.59|0
1656677440000|2022-07-01 12:10:40|85.67|85.61|85.64|85.59|85.67|85.61|85.64|85.59|9
1656677450000|2022-07-01 12:10:50||85.6||85.59||85.6||85.59|0
1656677460000|2022-07-01 12:11:00|85.65|85.6|85.63|85.59|85.67|85.6|85.62|85.59|0
1656677480000|2022-07-01 12:11:20|85.65|85.6|85.73|85.67|85.73|85.68|85.65|85.59|5490
1656677490000|2022-07-01 12:11:30|85.72||85.72||85.72||85.72||0
1656677500000|2022-07-01 12:11:40|85.73|85.68|85.73|85.69|85.73|85.69|85.73|85.68|0
1656677520000|2022-07-01 12:12:00|85.72|85.67|85.76|85.72|85.76|85.72|85.67|85.64|12568
1656677530000|2022-07-01 12:12:10|85.78|85.7|85.8|85.73|85.81|85.75|85.78|85.7|0
1656677540000|2022-07-01 12:12:20||85.74||85.73||85.74||85.73|0
1656677560000|2022-07-01 12:12:40|85.81|85.74|85.87|85.82|85.87|85.82|85.81|85.74|3710
1656677570000|2022-07-01 12:12:50|85.86|85.81|85.83|85.79|85.86|85.81|85.82|85.79|14036
1656677580000|2022-07-01 12:13:00|85.81||85.83||85.83||85.81||0
1656677600000|2022-07-01 12:13:20|85.85|85.8|85.85|85.79|85.85|85.8|85.83|85.79|104
1656677610000|2022-07-01 12:13:30|85.83|85.78|85.82|85.77|85.83|85.78|85.81|85.77|7917
1656677620000|2022-07-01 12:13:40|85.83|85.78|85.84|85.78|85.85|85.78|85.83|85.78|0
1656677630000|2022-07-01 12:13:50|85.85||85.84||85.85||85.84||0
1656677650000|2022-07-01 12:14:10|85.82||85.82||85.82||85.81||5
1656677660000|2022-07-01 12:14:20|85.81||85.81||85.81||85.81||0
1656677690000|2022-07-01 12:14:50|85.8|85.76|85.79|85.76|85.8|85.76|85.78|85.76|944
1656677700000|2022-07-01 12:15:00|85.78|85.75|85.69|85.63|85.78|85.75|85.69|85.63|2655
1656677710000|2022-07-01 12:15:10|85.68|85.64|85.66|85.62|85.68|85.64|85.66|85.6|19838
1656677720000|2022-07-01 12:15:20|85.67|85.63|85.67|85.62|85.68|85.64|85.67|85.62|779
1656677730000|2022-07-01 12:15:30|85.68|85.63|85.69|85.65|85.69|85.65|85.68|85.63|795
1656677740000|2022-07-01 12:15:40|85.68|85.63|85.67|85.62|85.68|85.63|85.66|85.62|0
1656677750000|2022-07-01 12:15:50|85.66||85.66||85.66||85.66||0
1656677760000|2022-07-01 12:16:00|85.67|85.63|85.72|85.66|85.73|85.67|85.66|85.63|3806
1656677770000|2022-07-01 12:16:10|85.7|85.65|85.67|85.63|85.7|85.65|85.67|85.63|15831
1656677810000|2022-07-01 12:16:50|||||||||11
1656677820000|2022-07-01 12:17:00|85.66|85.6|85.64|85.59|85.67|85.63|85.64|85.59|2783
1656677830000|2022-07-01 12:17:10|85.65|85.6|85.77|85.72|85.78|85.74|85.65|85.6|6789
1656677840000|2022-07-01 12:17:20|85.78|85.73|85.8|85.74|85.8|85.74|85.78|85.73|62
1656677850000|2022-07-01 12:17:30|85.81|85.75|85.83|85.77|85.84|85.77|85.81|85.75|4000
1656677860000|2022-07-01 12:17:40|85.8|85.76|85.8|85.75|85.8|85.76|85.8|85.75|0
1656677870000|2022-07-01 12:17:50|85.79|85.74|85.76|85.72|85.79|85.74|85.75|85.7|26366
1656677880000|2022-07-01 12:18:00|85.75||85.76||85.76||85.74||0
1656677890000|2022-07-01 12:18:10|85.74||85.74||85.74||85.74||5
1656677900000|2022-07-01 12:18:20|85.73|85.69|85.72|85.67|85.74|85.69|85.7|85.65|7967
1656677910000|2022-07-01 12:18:30|85.71|85.66|85.7|85.65|85.72|85.66|85.7|85.65|0
1656677950000|2022-07-01 12:19:10|85.69|85.66|85.7|85.65|85.71|85.66|85.67|85.65|0
1656677970000|2022-07-01 12:19:30|85.71|85.66|85.69|85.65|85.71|85.66|85.69|85.65|5821
1656677980000|2022-07-01 12:19:40|85.68|85.66|85.76|85.72|85.77|85.72|85.68|85.66|5
1656677990000|2022-07-01 12:19:50|85.75|85.7|85.75|85.71|85.75|85.71|85.75|85.7|0
1656678030000|2022-07-01 12:20:30|85.74|85.72|85.74|85.71|85.74|85.72|85.72|85.71|0
1656678040000|2022-07-01 12:20:40|85.73|85.7|85.74|85.7|85.74|85.7|85.73|85.7|1
1656678050000|2022-07-01 12:20:50|85.75|85.71|85.83|85.77|85.84|85.77|85.74|85.7|2842
1656678060000|2022-07-01 12:21:00|||||||||2
1656678080000|2022-07-01 12:21:20|||||||||50
1656678100000|2022-07-01 12:21:40|85.85|85.78|85.94|85.88|85.95|85.88|85.82|85.78|6011
1656678110000|2022-07-01 12:21:50|85.93|85.86|85.88|85.84|85.93|85.86|85.88|85.82|0
1656678120000|2022-07-01 12:22:00|85.89|85.85|85.91|85.86|85.91|85.86|85.88|85.84|206
1656678130000|2022-07-01 12:22:10|85.93|85.85|85.9|85.86|85.93|85.86|85.9|85.85|200000
1656678140000|2022-07-01 12:22:20|85.91|85.94|86|85.94|86.04|85.98|85.91|85.87|76922
1656678150000|2022-07-01 12:22:30|86.02|85.96|86.03|85.98|86.06|86.01|86|85.94|20713
1656678160000|2022-07-01 12:22:40|86.04|86.05|86.07|86.02|86.08|86.05|86.04|86|69667
1656678170000|2022-07-01 12:22:50|86.06|86|86.04|85.99|86.06|86|86.02|85.99|5107
1656678180000|2022-07-01 12:23:00|86.05|86|86.12|86.05|86.12|86.08|86.04|86|60000
1656678190000|2022-07-01 12:23:10|86.11|86.03|86.04|85.99|86.11|86.05|86.02|85.96|8955
1656678200000|2022-07-01 12:23:20|86.01|85.97|86.01|85.96|86.03|86|85.99|85.95|11246
1656678210000|2022-07-01 12:23:30|86.02|85.97|86.02|85.97|86.02|85.97|86.02|85.97|0
1656678220000|2022-07-01 12:23:40||85.98||85.98||85.98||85.98|0
1656678230000|2022-07-01 12:23:50|86.03|85.99|86.02|85.98|86.03|86.01|86.02|85.98|9341
1656678240000|2022-07-01 12:24:00|86.03|85.99|85.97|85.94|86.04|85.99|85.96|85.89|24044
1656678250000|2022-07-01 12:24:10|85.98|85.93|85.97|85.92|85.99|85.95|85.95|85.91|3798
1656678260000|2022-07-01 12:24:20||85.93||85.93||85.94||85.93|0
1656678270000|2022-07-01 12:24:30||85.92||85.93||85.93||85.92|0
1656678280000|2022-07-01 12:24:40|85.96|85.94|85.96|85.91|85.96|85.94|85.95|85.9|2387
1656678290000|2022-07-01 12:24:50|85.95|85.92|85.96|85.92|85.97|85.94|85.95|85.92|6901
1656678300000|2022-07-01 12:25:00|85.95|85.91|85.93|85.88|85.95|85.91|85.91|85.88|12543
1656678310000|2022-07-01 12:25:10|85.92|85.87|85.92|85.89|85.92|85.89|85.91|85.85|0
1656678320000|2022-07-01 12:25:20|85.93|85.9|85.95|85.91|85.95|85.92|85.93|85.9|1971
1656678330000|2022-07-01 12:25:30|85.94|85.9|85.94|85.89|85.94|85.9|85.94|85.89|0
1656678340000|2022-07-01 12:25:40|85.95|85.9|85.95|85.9|85.97|85.91|85.92|85.9|30000
1656678350000|2022-07-01 12:25:50|85.93|85.89|85.95|85.89|85.95|85.9|85.91|85.89|23035
1656678360000|2022-07-01 12:26:00|85.96|85.9|86.01|85.96|86.01|85.97|85.96|85.9|3163
1656678370000|2022-07-01 12:26:10|86|85.95|85.98|85.96|86|85.96|85.97|85.92|7499
1656678380000|2022-07-01 12:26:20|86.01|85.94|86.03|85.99|86.05|85.99|86.01|85.94|952
1656678400000|2022-07-01 12:26:40|86.04|86|86.05|86|86.05|86|86.03|86|0
1656678420000|2022-07-01 12:27:00|86.06|86.01|86.08|86.04|86.12|86.07|86.06|86.01|12138
1656678430000|2022-07-01 12:27:10|86.09|86.05|86.1|86.05|86.1|86.05|86.09|86.05|0
1656678440000|2022-07-01 12:27:20|86.09|86.04|86.09|86.04|86.1|86.04|86.09|86.04|16615
1656678450000|2022-07-01 12:27:30|86.1|86.05|86.12|86.07|86.12|86.07|86.1|86.05|0
1656678460000|2022-07-01 12:27:40|86.11||86.12||86.12||86.11||0
1656678470000|2022-07-01 12:27:50|86.11||86.12||86.12||86.11||6968
1656678480000|2022-07-01 12:28:00||86.08||86.08||86.08||86.08|0
1656678540000|2022-07-01 12:29:00||86.09||86.09||86.09||86.07|0
1656678550000|2022-07-01 12:29:10|86.13|86.1|86.19|86.14|86.19|86.14|86.13|86.1|16100
1656678560000|2022-07-01 12:29:20|86.18|86.13|86.16|86.1|86.19|86.15|86.14|86.1|0
1656678570000|2022-07-01 12:29:30|86.15||86.15||86.15||86.14||0
1656678580000|2022-07-01 12:29:40|86.16|86.09|86.16|86.1|86.16|86.1|86.14|86.08|0
1656678590000|2022-07-01 12:29:50|86.15|86.08|86.12|86.07|86.16|86.08|86.12|86.07|0
1656678600000|2022-07-01 12:30:00|86.11|86.08|86.13|86.08|86.13|86.08|86.11|86.08|0
1656678620000|2022-07-01 12:30:20|||||||||260
1656678630000|2022-07-01 12:30:30|86.12|86.09|86.13|86.09|86.13|86.1|86.1|86.03|6418
1656678670000|2022-07-01 12:31:10|||||||||34853
1656678690000|2022-07-01 12:31:30|86.12|86.08|86.06|85.99|86.12|86.08|86.06|85.99|6914
1656678700000|2022-07-01 12:31:40|86.05|86|86.01|85.96|86.05|86|86.01|85.95|0
1656678710000|2022-07-01 12:31:50||85.95||85.97||85.98||85.94|0
1656678720000|2022-07-01 12:32:00|86.03|85.96|86.04|85.98|86.06|86|86.03|85.96|811
1656678730000|2022-07-01 12:32:10||85.99||85.98||85.99||85.97|0
1656678740000|2022-07-01 12:32:20|86.05|86|86.06|86.01|86.07|86.03|86.05|85.98|0
1656678750000|2022-07-01 12:32:30|86.04|86.02|86.04|85.99|86.04|86.02|86.04|85.99|0
1656678760000|2022-07-01 12:32:40|86.03|85.98|86.13|86.08|86.13|86.08|86.02|85.98|20939
1656678770000|2022-07-01 12:32:50|86.14|86.09|86.17|86.12|86.19|86.14|86.12|86.08|8685
1656678780000|2022-07-01 12:33:00|86.16|86.11|86.23|86.17|86.24|86.19|86.15|86.11|1212
1656678790000|2022-07-01 12:33:10|86.21|86.16|86.23|86.19|86.23|86.2|86.21|86.15|0
1656678800000|2022-07-01 12:33:20|86.22|86.18|86.21|86.15|86.22|86.18|86.21|86.15|0
1656678810000|2022-07-01 12:33:30|86.2||86.19||86.2||86.19||1600
1656678820000|2022-07-01 12:33:40|86.17|86.13|86.18|86.13|86.19|86.13|86.17|86.11|798
1656678830000|2022-07-01 12:33:50|86.19|86.11|86.17|86.13|86.2|86.13|86.17|86.11|0
1656678840000|2022-07-01 12:34:00||86.12||86.11||86.12||86.11|0
1656678850000|2022-07-01 12:34:10||86.13||86.13||86.13||86.13|0
1656678860000|2022-07-01 12:34:20|86.21|86.14|86.19|86.14|86.22|86.16|86.19|86.13|3816
1656678870000|2022-07-01 12:34:30|86.21|86.15|86.21|86.15|86.21|86.15|86.21|86.14|705
1656678880000|2022-07-01 12:34:40||86.14||86.15||86.15||86.14|0
1656678890000|2022-07-01 12:34:50|86.22|86.16|86.26|86.2|86.26|86.2|86.22|86.16|0
1656678900000|2022-07-01 12:35:00|86.27|86.21|86.27|86.21|86.27|86.21|86.25|86.19|0
1656678910000|2022-07-01 12:35:10|86.25|86.2|86.29|86.23|86.3|86.23|86.25|86.2|0
1656678920000|2022-07-01 12:35:20|86.3|86.25|86.31|86.25|86.31|86.25|86.3|86.25|0
1656678930000|2022-07-01 12:35:30|86.33|86.26|86.33|86.26|86.35|86.26|86.33|86.26|0
1656678950000|2022-07-01 12:35:50|86.29|86.25|86.23|86.17|86.29|86.25|86.23|86.17|1885
1656678960000|2022-07-01 12:36:00|86.21|86.16|86.23|86.17|86.23|86.17|86.21|86.15|10
1656678970000|2022-07-01 12:36:10|86.21|86.18|86.21|86.13|86.21|86.18|86.19|86.13|0
1656678980000|2022-07-01 12:36:20||86.12||86.12||86.12||86.12|0
1656678990000|2022-07-01 12:36:30|86.17|86.11|86.14|86.06|86.17|86.11|86.14|86.05|0
1656679000000|2022-07-01 12:36:40||86.07||86.06||86.07||86.06|0
1656679010000|2022-07-01 12:36:50|86.13|86.05|86.11|86.04|86.13|86.05|86.11|86.03|24
1656679020000|2022-07-01 12:37:00|86.1|86.03|86.07|86.01|86.1|86.03|86.07|86|0
1656679030000|2022-07-01 12:37:10|86.08|86.03|86.08|86.01|86.08|86.03|86.08|86.01|0
1656679040000|2022-07-01 12:37:20|86.06|86|86.04|85.98|86.06|86.01|86.04|85.97|0
1656679050000|2022-07-01 12:37:30|86.02|85.96|86.02|85.95|86.02|85.96|86.02|85.95|30
1656679060000|2022-07-01 12:37:40|86.01|85.94|85.99|85.95|86.01|85.97|85.97|85.94|0
1656679070000|2022-07-01 12:37:50|86.01|85.96|86.01|85.97|86.01|85.97|86.01|85.96|796
1656679080000|2022-07-01 12:38:00|86.02|85.98|86.05|86|86.05|86|86.02|85.98|798
1656679110000|2022-07-01 12:38:30|||||||||8503
1656679120000|2022-07-01 12:38:40|86.09|86.01|86.14|86.06|86.14|86.07|86.09|86.01|3213
1656679130000|2022-07-01 12:38:50|86.13|86.07|86.13|86.07|86.13|86.07|86.13|86.07|11
1656679150000|2022-07-01 12:39:10|86.1|86.05|86.17|86.1|86.17|86.11|86.1|86.03|816
1656679170000|2022-07-01 12:39:30|86.15|86.09|86.14|86.09|86.15|86.09|86.14|86.09|24
1656679180000|2022-07-01 12:39:40|86.15||86.15||86.15||86.15||0
1656679190000|2022-07-01 12:39:50|86.17|86.1|86.17|86.1|86.17|86.1|86.17|86.1|50
1656679200000|2022-07-01 12:40:00|86.19|86.11|86.23|86.16|86.23|86.17|86.17|86.1|0
1656679220000|2022-07-01 12:40:20|86.22|86.15|86.21|86.12|86.22|86.15|86.18|86.12|798
1656679230000|2022-07-01 12:40:30|86.18|86.13|86.18|86.13|86.18|86.13|86.18|86.13|1226
1656679240000|2022-07-01 12:40:40|86.21|86.14|86.21|86.14|86.21|86.14|86.21|86.14|0
1656679270000|2022-07-01 12:41:10|86.2|86.13|86.19|86.13|86.2|86.13|86.19|86.13|3
1656679290000|2022-07-01 12:41:30|86.2|86.14|86.19|86.14|86.2|86.14|86.18|86.13|0
1656679300000|2022-07-01 12:41:40||86.13||86.15||86.15||86.13|0
1656679310000|2022-07-01 12:41:50|86.18||86.19||86.19||86.18||0
1656679330000|2022-07-01 12:42:10|86.18|86.13|86.17|86.13|86.18|86.13|86.17|86.13|58
1656679340000|2022-07-01 12:42:20|86.18|86.14|86.19|86.14|86.19|86.14|86.18|86.13|0
1656679360000|2022-07-01 12:42:40|86.17|86.13|86.17|86.15|86.17|86.15|86.17|86.13|0
1656679370000|2022-07-01 12:42:50|86.16|86.13|86.15|86.13|86.16|86.13|86.15|86.13|2548
1656679390000|2022-07-01 12:43:10|86.14|86.12|86.14|86.12|86.14|86.12|86.14|86.1|1833
1656679400000|2022-07-01 12:43:20|86.15|86.13|86.16|86.14|86.17|86.14|86.15|86.12|2500
1656679410000|2022-07-01 12:43:30|86.17|86.11|86.17|86.11|86.17|86.13|86.17|86.11|215
1656679420000|2022-07-01 12:43:40|86.16||86.17||86.17||86.16||0
1656679430000|2022-07-01 12:43:50||86.12||86.12||86.13||86.12|202
1656679440000|2022-07-01 12:44:00|86.2|86.13|86.23|86.19|86.23|86.19|86.2|86.13|1204
1656679450000|2022-07-01 12:44:10|86.25|86.2|86.29|86.24|86.31|86.24|86.25|86.2|3218
1656679470000|2022-07-01 12:44:30|86.28||86.28||86.28||86.27||0
1656679510000|2022-07-01 12:45:10|86.26|86.22|86.26|86.21|86.26|86.22|86.26|86.2|4861
1656679520000|2022-07-01 12:45:20|86.25||86.26||86.26||86.24||0
1656679530000|2022-07-01 12:45:30|86.24|86.19|86.23|86.18|86.24|86.19|86.23|86.17|7086
1656679540000|2022-07-01 12:45:40|86.22|86.17|86.17|86.12|86.23|86.17|86.17|86.1|798
1656679550000|2022-07-01 12:45:50|86.16|86.13|86.17|86.13|86.17|86.16|86.16|86.1|6099
1656679560000|2022-07-01 12:46:00|86.16|86.12|86.17|86.11|86.17|86.13|86.16|86.1|6008
1656679570000|2022-07-01 12:46:10||86.12||86.13||86.14||86.11|0
1656679580000|2022-07-01 12:46:20|86.16|86.12|86.17|86.13|86.17|86.13|86.15|86.09|1500
1656679590000|2022-07-01 12:46:30|86.16|86.14|86.16|86.12|86.16|86.15|86.16|86.12|0
1656679600000|2022-07-01 12:46:40|86.15|86.11|86.11|86.05|86.15|86.11|86.11|86.05|1560
1656679610000|2022-07-01 12:46:50|86.12|86.06|86.12|86.07|86.12|86.07|86.12|86.06|2430
1656679620000|2022-07-01 12:47:00||86.06||86.07||86.08||86.06|0
1656679630000|2022-07-01 12:47:10|86.11|86.08|86.11|86.08|86.11|86.08|86.11|86.08|0
1656679640000|2022-07-01 12:47:20||86.07||86.06||86.07||86.06|0
1656679650000|2022-07-01 12:47:30|86.1|86.05|86.09|86.05|86.1|86.05|86.09|86.05|0
1656679660000|2022-07-01 12:47:40|86.08|86.03|86.1|86.07|86.11|86.07|86.05|86.02|22021
1656679670000|2022-07-01 12:47:50|86.11||86.11||86.11||86.11||0
1656679680000|2022-07-01 12:48:00|86.13|86.06|86.21|86.15|86.21|86.15|86.13|86.06|1644
1656679690000|2022-07-01 12:48:10|86.2|86.16|86.26|86.22|86.26|86.22|86.18|86.14|28136
1656679700000|2022-07-01 12:48:20|86.25|86.19|86.25|86.19|86.25|86.2|86.25|86.19|0
1656679710000|2022-07-01 12:48:30|86.23|86.18|86.22|86.2|86.25|86.2|86.19|86.17|45029
1656679720000|2022-07-01 12:48:40|86.25|86.21|86.21|86.19|86.26|86.25|86.21|86.18|14305
1656679730000|2022-07-01 12:48:50|86.23|86.17|86.18|86.13|86.23|86.17|86.18|86.13|1273
1656679740000|2022-07-01 12:49:00|86.2|86.14|86.2|86.16|86.2|86.16|86.18|86.13|0
1656679770000|2022-07-01 12:49:30|86.18||86.18||86.18||86.18||3
1656679780000|2022-07-01 12:49:40|86.17|86.14|86.18|86.15|86.18|86.15|86.17|86.12|1723
1656679790000|2022-07-01 12:49:50|86.22|86.17|86.26|86.22|86.26|86.23|86.22|86.17|4603
1656679800000|2022-07-01 12:50:00|86.25|86.21|86.25|86.21|86.25|86.21|86.25|86.21|0
1656679810000|2022-07-01 12:50:10|86.24|86.2|86.23|86.18|86.24|86.2|86.23|86.17|0
1656679820000|2022-07-01 12:50:20|86.24|86.2|86.24|86.18|86.24|86.2|86.24|86.18|5
1656679830000|2022-07-01 12:50:30||86.19||86.18||86.19||86.18|0
1656679840000|2022-07-01 12:50:40|86.23|86.19|86.22|86.19|86.24|86.19|86.21|86.19|0
1656679850000|2022-07-01 12:50:50|86.2|86.18|86.24|86.2|86.24|86.2|86.2|86.18|1
1656679860000|2022-07-01 12:51:00|86.26|86.21|86.33|86.28|86.35|86.28|86.26|86.21|8773
1656679870000|2022-07-01 12:51:10|86.35|86.29|86.35|86.32|86.37|86.32|86.34|86.29|0
1656679880000|2022-07-01 12:51:20|86.37|86.33|86.42|86.37|86.44|86.37|86.37|86.33|798
1656679890000|2022-07-01 12:51:30||86.36||86.37||86.37||86.36|0
1656679900000|2022-07-01 12:51:40||86.36||86.37||86.37||86.36|0
1656679910000|2022-07-01 12:51:50|86.45|86.38|86.43|86.38|86.45|86.4|86.43|86.38|6802
1656679920000|2022-07-01 12:52:00|86.44|86.39|86.45|86.39|86.46|86.42|86.43|86.38|700
1656679930000|2022-07-01 12:52:10|86.43|86.38|86.43|86.39|86.43|86.39|86.42|86.38|5744
1656679940000|2022-07-01 12:52:20||86.4||86.4||86.4||86.4|0
1656679960000|2022-07-01 12:52:40|86.46|86.42|86.46|86.42|86.46|86.42|86.46|86.42|12
1656679970000|2022-07-01 12:52:50|86.51|86.43|86.52|86.45|86.52|86.45|86.5|86.43|2610
1656679990000|2022-07-01 12:53:10|86.51||86.52||86.52||86.51||2861
1656680000000|2022-07-01 12:53:20|86.55|86.46|86.52|86.48|86.55|86.48|86.51|86.45|3000
1656680020000|2022-07-01 12:53:40|86.51||86.52||86.52||86.51||0
1656680030000|2022-07-01 12:53:50|86.51||86.51||86.51||86.51||8264
1656680050000|2022-07-01 12:54:10|86.5|86.45|86.5|86.46|86.51|86.46|86.48|86.42|3643
1656680060000|2022-07-01 12:54:20|86.49|86.48|86.56|86.52|86.57|86.52|86.49|86.48|1339
1656680080000|2022-07-01 12:54:40|86.54|86.51|86.59|86.53|86.61|86.53|86.51|86.48|4547
1656680090000|2022-07-01 12:54:50|86.58|86.54|86.58|86.53|86.58|86.54|86.58|86.53|0
1656680100000|2022-07-01 12:55:00|86.57||86.58||86.58||86.57||0
1656680110000|2022-07-01 12:55:10|86.59|86.54|86.61|86.56|86.65|86.56|86.59|86.54|0
1656680120000|2022-07-01 12:55:20|86.6||86.6||86.6||86.6||0
1656680140000|2022-07-01 12:55:40|86.63|86.57|86.68|86.61|86.71|86.61|86.63|86.57|2334
1656680150000|2022-07-01 12:55:50|86.69|86.62|86.68|86.63|86.69|86.63|86.68|86.62|0
1656680160000|2022-07-01 12:56:00|86.69||86.69||86.69||86.69||0
1656680170000|2022-07-01 12:56:10|86.68|86.64|86.69|86.65|86.69|86.65|86.68|86.64|0
1656680190000|2022-07-01 12:56:30|86.68|86.63|86.62|86.59|86.68|86.63|86.6|86.54|24470
1656680200000|2022-07-01 12:56:40|86.63|86.58|86.61|86.55|86.65|86.6|86.61|86.54|1537
1656680210000|2022-07-01 12:56:50|86.6|86.54|86.57|86.54|86.6|86.54|86.57|86.51|0
1656680220000|2022-07-01 12:57:00||86.53||86.52||86.53||86.52|0
1656680230000|2022-07-01 12:57:10||86.53||86.53||86.53||86.52|4
1656680240000|2022-07-01 12:57:20|86.59|86.54|86.63|86.56|86.63|86.58|86.58|86.54|10782
1656680250000|2022-07-01 12:57:30|86.61|86.58|86.6|86.56|86.61|86.58|86.6|86.56|0
1656680260000|2022-07-01 12:57:40|86.61||86.61||86.61||86.61||0
1656680270000|2022-07-01 12:57:50|86.6|86.54|86.55|86.52|86.6|86.54|86.55|86.5|2550
1656680290000|2022-07-01 12:58:10|86.54|86.53|86.55|86.53|86.55|86.53|86.53|86.53|3769
1656680300000|2022-07-01 12:58:20|86.54|86.52|86.53|86.51|86.54|86.52|86.53|86.46|6904
1656680310000|2022-07-01 12:58:30|86.55|86.52|86.58|86.53|86.58|86.53|86.55|86.51|9722
1656680320000|2022-07-01 12:58:40|86.55|86.52|86.55|86.51|86.57|86.52|86.54|86.49|582
1656680330000|2022-07-01 12:58:50|86.54|86.52|86.67|86.62|86.68|86.62|86.54|86.51|37266
1656680340000|2022-07-01 12:59:00|86.69|86.63|86.75|86.7|86.75|86.71|86.69|86.62|7716
1656680350000|2022-07-01 12:59:10||86.71||86.71||86.71||86.71|0
1656680360000|2022-07-01 12:59:20|86.74|86.7|86.72|86.67|86.74|86.7|86.7|86.66|10317
1656680370000|2022-07-01 12:59:30|86.73|86.68|86.73|86.67|86.73|86.69|86.72|86.67|937
1656680390000|2022-07-01 12:59:50|86.74|86.73|86.85|86.77|86.87|86.79|86.74|86.67|16378
1656680400000|2022-07-01 13:00:00|86.87|86.79|86.81|86.75|86.87|86.8|86.81|86.75|110
1656680410000|2022-07-01 13:00:10|86.83|86.76|86.83|86.78|86.85|86.78|86.81|86.75|0
1656680420000|2022-07-01 13:00:20|86.85|86.8|86.87|86.81|86.88|86.82|86.85|86.8|0
1656680430000|2022-07-01 13:00:30|86.85|86.8|86.9|86.84|86.92|86.86|86.85|86.8|5935
1656680440000|2022-07-01 13:00:40|86.89|86.83|86.97|86.91|87|86.92|86.87|86.83|7686
1656680450000|2022-07-01 13:00:50|86.99|86.92|86.99|86.93|86.99|86.93|86.99|86.92|0
1656680460000|2022-07-01 13:01:00|86.97|86.92|86.97|86.92|86.99|86.94|86.94|86.92|3000
1656680470000|2022-07-01 13:01:10|||||||||165
1656680480000|2022-07-01 13:01:20|86.99||86.96||86.99||86.96||5732
1656680490000|2022-07-01 13:01:30|||||||||57
1656680500000|2022-07-01 13:01:40|86.98|86.93|87.01|86.94|87.06|86.97|86.98|86.93|7568
1656680510000|2022-07-01 13:01:50|86.99|86.92|87.03|86.97|87.03|86.98|86.98|86.92|5299
1656680520000|2022-07-01 13:02:00|87.06|86.98|87.03|86.97|87.06|86.99|86.98|86.93|0
1656680530000|2022-07-01 13:02:10|87.01|86.96|87.03|86.95|87.03|86.96|87.01|86.95|0
1656680540000|2022-07-01 13:02:20|87.01||87.03||87.03||87.01||12
1656680550000|2022-07-01 13:02:30|87.02|86.94|87|86.93|87.02|86.94|86.99|86.93|0
1656680560000|2022-07-01 13:02:40|86.98|86.94|86.98|86.94|87|86.94|86.96|86.92|18302
1656680570000|2022-07-01 13:02:50|86.97|86.95|87.01|86.95|87.03|86.95|86.97|86.95|723
1656680590000|2022-07-01 13:03:10|87|86.93|87.01|86.95|87.01|86.95|87|86.92|954
1656680600000|2022-07-01 13:03:20|87|86.92|86.94|86.87|87|86.92|86.94|86.87|1791
1656680610000|2022-07-01 13:03:30|86.93|86.86|86.9|86.84|86.94|86.86|86.9|86.84|6100
1656680620000|2022-07-01 13:03:40|86.89|86.83|86.89|86.84|86.89|86.85|86.89|86.83|5748
1656680630000|2022-07-01 13:03:50|86.9|86.85|86.91|86.89|86.91|86.89|86.85|86.84|49423
1656680640000|2022-07-01 13:04:00|86.88|86.85|86.83|86.77|86.88|86.85|86.82|86.76|23590
1656680650000|2022-07-01 13:04:10||86.78||86.78||86.8||86.77|289
1656680670000|2022-07-01 13:04:30||86.79||86.79||86.79||86.79|5
1656680680000|2022-07-01 13:04:40||86.78||86.78||86.78||86.78|2633
1656680690000|2022-07-01 13:04:50|86.82|86.79|86.82|86.79|86.82|86.79|86.8|86.78|1167
1656680700000|2022-07-01 13:05:00|86.83|86.8|86.83|86.79|86.83|86.8|86.83|86.79|2613
1656680710000|2022-07-01 13:05:10|86.85|86.82|86.85|86.82|86.85|86.82|86.85|86.82|928
1656680730000|2022-07-01 13:05:30|86.84|86.8|86.82|86.79|86.84|86.8|86.82|86.79|4402
1656680740000|2022-07-01 13:05:40|86.81|86.78|86.82|86.77|86.82|86.78|86.8|86.77|213
1656680760000|2022-07-01 13:06:00|86.83|86.78|86.82|86.78|86.83|86.8|86.82|86.77|7855
1656680770000|2022-07-01 13:06:10|86.81||86.8||86.81||86.8||15
1656680780000|2022-07-01 13:06:20|86.81|86.77|86.8|86.75|86.81|86.77|86.78|86.75|5244
1656680790000|2022-07-01 13:06:30|86.82|86.76|86.82|86.75|86.82|86.76|86.82|86.75|23075
1656680800000|2022-07-01 13:06:40|86.81||86.8||86.81||86.8||0
1656680810000|2022-07-01 13:06:50|86.79|86.74|86.76|86.74|86.79|86.74|86.76|86.74|3444
1656680820000|2022-07-01 13:07:00|86.79|86.73|86.74|86.71|86.79|86.73|86.74|86.71|19062
1656680830000|2022-07-01 13:07:10|86.76|86.72|86.8|86.74|86.81|86.76|86.76|86.72|1175
1656680840000|2022-07-01 13:07:20|86.79|86.72|86.79|86.74|86.79|86.74|86.77|86.72|0
1656680850000|2022-07-01 13:07:30|86.78|86.72|86.75|86.72|86.78|86.72|86.75|86.72|0
1656680870000|2022-07-01 13:07:50|86.76||86.75||86.76||86.75||8002
1656680890000|2022-07-01 13:08:10|86.76|86.73|86.76|86.72|86.76|86.73|86.76|86.72|1963
1656680900000|2022-07-01 13:08:20|86.77|86.74|86.79|86.75|86.79|86.75|86.77|86.72|3154
1656680910000|2022-07-01 13:08:30|86.78|86.73|86.66|86.63|86.78|86.73|86.65|86.62|11560
1656680920000|2022-07-01 13:08:40|86.68||86.68||86.69||86.68||0
1656680930000|2022-07-01 13:08:50|86.67|86.62|86.71|86.67|86.73|86.69|86.64|86.6|29499
1656680940000|2022-07-01 13:09:00|86.72|86.68|86.76|86.7|86.76|86.7|86.72|86.68|0
1656680950000|2022-07-01 13:09:10|86.75|86.68|86.71|86.67|86.75|86.68|86.71|86.67|798
1656680960000|2022-07-01 13:09:20|86.7|86.68|86.72|86.67|86.74|86.69|86.7|86.67|3000
1656680970000|2022-07-01 13:09:30|86.73|86.68|86.76|86.7|86.76|86.71|86.73|86.68|0
1656680980000|2022-07-01 13:09:40|86.77|86.71|86.78|86.73|86.79|86.73|86.77|86.71|0
1656680990000|2022-07-01 13:09:50||86.72||86.72||86.72||86.72|44
1656681000000|2022-07-01 13:10:00|86.8|86.74|86.78|86.72|86.8|86.74|86.78|86.72|0
1656681010000|2022-07-01 13:10:10||86.73||86.72||86.73||86.72|0
1656681020000|2022-07-01 13:10:20|86.8|86.73|86.79|86.74|86.82|86.76|86.79|86.73|0
1656681040000|2022-07-01 13:10:40|86.81|86.75|86.71|86.67|86.82|86.75|86.71|86.67|33631
1656681050000|2022-07-01 13:10:50|86.68|86.66|86.66|86.6|86.68|86.66|86.66|86.59|1398
1656681060000|2022-07-01 13:11:00|86.65|86.61|86.59|86.55|86.65|86.62|86.59|86.54|22458
1656681070000|2022-07-01 13:11:10|86.6|86.56|86.68|86.62|86.68|86.62|86.59|86.56|41770
1656681080000|2022-07-01 13:11:20|86.71|86.63|86.71|86.67|86.71|86.67|86.7|86.62|9288
1656681090000|2022-07-01 13:11:30|86.73||86.73||86.73||86.73||0
1656681100000|2022-07-01 13:11:40|86.74|86.68|86.77|86.71|86.77|86.71|86.73|86.68|16801
1656681110000|2022-07-01 13:11:50|86.75|86.7|86.73|86.69|86.75|86.71|86.73|86.69|7
1656681120000|2022-07-01 13:12:00|86.72||86.72||86.72||86.72||0
1656681130000|2022-07-01 13:12:10|86.73|86.7|86.73|86.69|86.75|86.7|86.73|86.69|5120
1656681140000|2022-07-01 13:12:20|86.72|86.68|86.7|86.65|86.73|86.68|86.69|86.63|36733
1656681150000|2022-07-01 13:12:30|86.71|86.66|86.73|86.67|86.77|86.72|86.71|86.66|6050
1656681160000|2022-07-01 13:12:40|86.75|86.68|86.75|86.69|86.77|86.72|86.74|86.68|1557
1656681170000|2022-07-01 13:12:50||86.7||86.7||86.7||86.7|0
1656681180000|2022-07-01 13:13:00|86.76|86.71|86.77|86.73|86.77|86.73|86.76|86.71|3000
1656681190000|2022-07-01 13:13:10|86.78|86.74|86.78|86.73|86.79|86.74|86.78|86.73|2495
1656681200000|2022-07-01 13:13:20|86.79|86.74|86.74|86.7|86.81|86.75|86.73|86.7|32469
1656681210000|2022-07-01 13:13:30|86.71|86.69|86.71|86.68|86.71|86.69|86.71|86.68|0
1656681220000|2022-07-01 13:13:40|86.7|86.66|86.71|86.65|86.71|86.66|86.67|86.61|3052
1656681230000|2022-07-01 13:13:50|86.72|86.66|86.74|86.69|86.74|86.7|86.72|86.66|5034
1656681240000|2022-07-01 13:14:00|86.76|86.7|86.96|86.89|86.96|86.89|86.73|86.7|82431
1656681250000|2022-07-01 13:14:10|86.95|86.88|86.97|86.9|86.97|86.9|86.9|86.86|1831
1656681260000|2022-07-01 13:14:20|86.95||86.95||86.95||86.94||0
1656681270000|2022-07-01 13:14:30||86.91||86.91||86.91||86.91|23872
1656681280000|2022-07-01 13:14:40|86.94|86.92|87.05|86.99|87.06|86.99|86.94|86.92|17946
1656681290000|2022-07-01 13:14:50|87.09|87|86.95|86.9|87.1|87.02|86.94|86.88|26836
1656681300000|2022-07-01 13:15:00|86.94|86.88|86.96|86.92|86.96|86.93|86.9|86.88|35763
1656681310000|2022-07-01 13:15:10|86.95|86.91|86.93|86.9|86.96|86.91|86.93|86.9|1653
1656681320000|2022-07-01 13:15:20|86.92|86.89|86.99|86.95|87.01|86.95|86.89|86.88|9878
1656681330000|2022-07-01 13:15:30|87|86.96|86.98|86.96|87|86.97|86.97|86.93|39362
1656681340000|2022-07-01 13:15:40|86.97|86.95|86.92|86.89|86.97|86.95|86.92|86.89|13609
1656681350000|2022-07-01 13:15:50|86.93|86.9|86.93|86.9|86.93|86.9|86.93|86.9|0
1656681360000|2022-07-01 13:16:00|86.94|86.91|86.99|86.95|87.02|86.96|86.94|86.91|44953
1656681370000|2022-07-01 13:16:10|87|86.96|87.01|86.93|87.02|86.96|86.97|86.93|7004
1656681380000|2022-07-01 13:16:20|86.99|86.92|86.99|86.93|86.99|86.93|86.99|86.92|0
1656681390000|2022-07-01 13:16:30|86.96|86.92|87|86.93|87.01|86.93|86.95|86.91|0
1656681420000|2022-07-01 13:17:00|86.99|86.92|86.93|86.91|87|86.92|86.93|86.91|5469
1656681430000|2022-07-01 13:17:10|86.94|86.9|86.92|86.89|86.96|86.9|86.91|86.89|6004
1656681450000|2022-07-01 13:17:30|86.93||86.93||86.93||86.93||901
1656681470000|2022-07-01 13:17:50|86.92||86.93||86.93||86.92||0
1656681480000|2022-07-01 13:18:00|86.92|86.88|86.94|86.89|86.98|86.91|86.88|86.82|13696
1656681490000|2022-07-01 13:18:10||86.9||86.88||86.91||86.88|0
1656681500000|2022-07-01 13:18:20|86.93|86.89|86.93|86.87|86.93|86.89|86.91|86.85|2
1656681510000|2022-07-01 13:18:30|86.92|86.88|86.93|86.88|86.93|86.88|86.91|86.87|0
1656681530000|2022-07-01 13:18:50||86.89||86.89||86.89||86.89|0
1656681540000|2022-07-01 13:19:00|86.92|86.88|86.95|86.91|86.97|86.93|86.91|86.88|28340
1656681550000|2022-07-01 13:19:10|||||||||1326
1656681560000|2022-07-01 13:19:20|86.94|86.9|86.89|86.84|86.94|86.9|86.88|86.84|6115
1656681570000|2022-07-01 13:19:30|86.88||86.88||86.88||86.87||11525
1656681580000|2022-07-01 13:19:40|86.87|86.82|86.85|86.82|86.88|86.82|86.84|86.8|5542
1656681590000|2022-07-01 13:19:50|86.84|86.81|86.8|86.76|86.84|86.81|86.79|86.75|2708
1656681600000|2022-07-01 13:20:00|86.79|86.74|86.8|86.77|86.8|86.77|86.79|86.73|0
1656681610000|2022-07-01 13:20:10|86.81|86.76|86.73|86.68|86.81|86.76|86.73|86.67|5534
1656681620000|2022-07-01 13:20:20|86.74|86.7|86.74|86.72|86.74|86.72|86.71|86.66|28654
1656681630000|2022-07-01 13:20:30|86.76|86.73|86.75|86.71|86.77|86.74|86.75|86.71|14354
1656681640000|2022-07-01 13:20:40|86.74||86.74||86.74||86.74||10000
1656681660000|2022-07-01 13:21:00|86.73|86.69|86.83|86.77|86.84|86.77|86.72|86.68|3945
1656681670000|2022-07-01 13:21:10|86.84|86.78|86.86|86.81|86.86|86.81|86.84|86.78|0
1656681680000|2022-07-01 13:21:20|86.83|86.82|86.84|86.81|86.85|86.82|86.83|86.81|4794
1656681690000|2022-07-01 13:21:30|86.86|86.82|86.82|86.79|86.86|86.82|86.82|86.79|18908
1656681700000|2022-07-01 13:21:40|86.81|86.78|86.8|86.76|86.82|86.78|86.78|86.74|15590
1656681710000|2022-07-01 13:21:50|||||||||100
1656681730000|2022-07-01 13:22:10|86.79|86.75|86.8|86.75|86.8|86.75|86.7|86.69|6686
1656681740000|2022-07-01 13:22:20|86.82|86.76|86.75|86.71|86.82|86.78|86.75|86.7|0
1656681750000|2022-07-01 13:22:30|86.74|86.7|86.74|86.7|86.74|86.7|86.74|86.69|0
1656681760000|2022-07-01 13:22:40|86.73|86.69|86.73|86.68|86.73|86.69|86.71|86.68|0
1656681770000|2022-07-01 13:22:50|86.71|86.69|86.74|86.7|86.74|86.7|86.71|86.69|13
1656681780000|2022-07-01 13:23:00||86.69||86.7||86.7||86.68|0
1656681790000|2022-07-01 13:23:10|||||||||4035
1656681800000|2022-07-01 13:23:20|86.72|86.69|86.76|86.71|86.78|86.73|86.7|86.68|15253
1656681810000|2022-07-01 13:23:30|86.74|86.73|86.78|86.74|86.78|86.75|86.74|86.73|201000
1656681820000|2022-07-01 13:23:40|86.76|86.73|86.78|86.73|86.78|86.73|86.76|86.73|5377
1656681830000|2022-07-01 13:23:50|86.76|86.72|86.63|86.57|86.76|86.72|86.61|86.55|78918
1656681840000|2022-07-01 13:24:00|86.6|86.56|86.57|86.52|86.63|86.58|86.55|86.5|57930
1656681850000|2022-07-01 13:24:10|86.55||86.55||86.55||86.55||0
1656681880000|2022-07-01 13:24:40|86.57|86.53|86.58|86.54|86.6|86.56|86.57|86.53|7536
1656681890000|2022-07-01 13:24:50|86.57|86.55|86.6|86.54|86.6|86.55|86.56|86.54|21795
1656681900000|2022-07-01 13:25:00|86.53|86.53|86.53|86.47|86.57|86.53|86.51|86.43|35410
1656681910000|2022-07-01 13:25:10|86.55|86.48|86.58|86.54|86.59|86.54|86.54|86.48|2895
1656681920000|2022-07-01 13:25:20|86.57|86.52|86.57|86.51|86.57|86.52|86.57|86.51|11577
1656681930000|2022-07-01 13:25:30|86.59|86.52|86.58|86.51|86.6|86.54|86.58|86.51|0
1656681940000|2022-07-01 13:25:40|86.57|86.52|86.57|86.53|86.57|86.53|86.57|86.52|10
1656681950000|2022-07-01 13:25:50|86.56|86.52|86.55|86.5|86.57|86.52|86.55|86.5|2000
1656681960000|2022-07-01 13:26:00|86.56|86.52|86.56|86.52|86.56|86.52|86.56|86.52|0
1656681970000|2022-07-01 13:26:10|86.57|86.53|86.58|86.52|86.58|86.53|86.56|86.52|0
1656681980000|2022-07-01 13:26:20|86.59|86.53|86.61|86.57|86.62|86.57|86.58|86.53|2
1656681990000|2022-07-01 13:26:30|86.6|86.56|86.65|86.59|86.66|86.61|86.58|86.54|4103
1656682000000|2022-07-01 13:26:40||86.58||86.58||86.58||86.58|0
1656682010000|2022-07-01 13:26:50|86.64|86.57|86.61|86.55|86.64|86.57|86.56|86.54|48013
1656682020000|2022-07-01 13:27:00|86.62|86.56|86.63|86.56|86.63|86.56|86.62|86.56|0
1656682030000|2022-07-01 13:27:10|86.6|86.55|86.6|86.57|86.6|86.57|86.6|86.55|0
1656682040000|2022-07-01 13:27:20|86.63|86.58|86.61|86.57|86.63|86.58|86.6|86.57|0
1656682050000|2022-07-01 13:27:30|||||||||12505
1656682060000|2022-07-01 13:27:40|86.6|86.55|86.58|86.55|86.61|86.55|86.55|86.54|12000
1656682070000|2022-07-01 13:27:50|86.57|86.54|86.56|86.52|86.57|86.54|86.55|86.5|18219
1656682080000|2022-07-01 13:28:00|86.55|86.5|86.56|86.53|86.56|86.53|86.54|86.5|1674
1656682100000|2022-07-01 13:28:20||86.54||86.54||86.54||86.54|0
1656682110000|2022-07-01 13:28:30|86.57|86.55|86.61|86.58|86.61|86.58|86.57|86.55|872
1656682120000|2022-07-01 13:28:40|86.6|86.56|86.61|86.58|86.61|86.58|86.6|86.56|0
1656682130000|2022-07-01 13:28:50|86.6|86.57|86.61|86.57|86.61|86.57|86.59|86.57|1
1656682150000|2022-07-01 13:29:10|86.6|86.55|86.59|86.55|86.6|86.55|86.57|86.51|3014
1656682160000|2022-07-01 13:29:20||86.56||86.54||86.56||86.54|0
1656682170000|2022-07-01 13:29:30|86.58|86.53|86.57|86.52|86.58|86.53|86.55|86.51|61
1656682180000|2022-07-01 13:29:40|86.56|86.51|86.54|86.49|86.56|86.51|86.54|86.49|0
1656682190000|2022-07-01 13:29:50||86.5||86.49||86.5||86.49|2290
1656682200000|2022-07-01 13:30:00|86.53|86.5|86.57|86.53|86.6|86.53|86.44|86.41|38663
1656682210000|2022-07-01 13:30:10|86.58|86.54|86.73|86.68|86.78|86.68|86.58|86.53|7415
1656682220000|2022-07-01 13:30:20|86.72|86.66|86.71|86.66|86.73|86.68|86.67|86.62|212
1656682230000|2022-07-01 13:30:30|86.7|86.64|86.69|86.64|86.7|86.64|86.69|86.64|0
1656682240000|2022-07-01 13:30:40|86.7|86.62|86.65|86.62|86.7|86.62|86.65|86.62|0
1656682250000|2022-07-01 13:30:50|86.67|86.64|86.73|86.68|86.73|86.68|86.63|86.6|24296
1656682260000|2022-07-01 13:31:00|86.72|86.67|86.8|86.75|86.88|86.78|86.7|86.67|38463
1656682270000|2022-07-01 13:31:10|86.81|86.76|86.92|86.87|86.94|86.89|86.81|86.76|3858
1656682280000|2022-07-01 13:31:20|86.93|86.88|86.99|86.94|87.03|86.98|86.92|86.87|40912
1656682290000|2022-07-01 13:31:30|86.97|86.95|87.03|86.99|87.06|87.01|86.96|86.93|33688
1656682300000|2022-07-01 13:31:40|87.02|87.01|86.97|86.93|87.02|87.01|86.95|86.93|5616
1656682310000|2022-07-01 13:31:50|86.96|86.92|86.95|86.92|86.97|86.93|86.93|86.89|15096
1656682320000|2022-07-01 13:32:00|86.94|86.9|86.9|86.84|86.94|86.9|86.87|86.82|16818
1656682330000|2022-07-01 13:32:10|86.89|86.83|86.87|86.85|86.89|86.85|86.85|86.82|6344
1656682340000|2022-07-01 13:32:20|86.86|86.86|86.87|86.85|86.87|86.86|86.86|86.85|7906
1656682350000|2022-07-01 13:32:30|86.86|86.83|86.96|86.91|86.96|86.91|86.85|86.82|30620
1656682360000|2022-07-01 13:32:40|86.97|86.92|87.04|86.99|87.06|87.01|86.97|86.92|13845
1656682370000|2022-07-01 13:32:50|87.06|87|87.06|87.01|87.06|87.02|87.04|86.98|0
1656682380000|2022-07-01 13:33:00|87.08|87.02|87.12|87.07|87.16|87.1|87.08|87.02|70157
1656682390000|2022-07-01 13:33:10|87.11|87.08|87.12|87.1|87.12|87.1|87.05|86.99|17122
1656682400000|2022-07-01 13:33:20|87.15|87.11|87.19|87.14|87.2|87.14|87.11|87.09|31992
1656682410000|2022-07-01 13:33:30|87.17|87.12|87.17|87.14|87.21|87.16|87.17|87.12|0
1656682420000|2022-07-01 13:33:40|87.19|87.15|87.17|87.14|87.2|87.15|87.17|87.14|0
1656682430000|2022-07-01 13:33:50|87.16|87.12|87.14|87.09|87.17|87.12|87.14|87.09|2207
1656682440000|2022-07-01 13:34:00|87.13|87.11|87|86.96|87.13|87.11|86.99|86.96|31785
1656682450000|2022-07-01 13:34:10|86.98|86.94|86.96|86.9|87.01|86.97|86.93|86.89|18545
1656682460000|2022-07-01 13:34:20|86.95|86.91|86.96|86.91|86.96|86.94|86.93|86.89|13256
1656682470000|2022-07-01 13:34:30|86.95|86.88|86.9|86.86|86.96|86.88|86.89|86.86|1
1656682480000|2022-07-01 13:34:40|86.88|86.84|86.92|86.86|86.92|86.86|86.86|86.84|2207
1656682490000|2022-07-01 13:34:50|86.91|86.87|86.89|86.85|86.97|86.92|86.88|86.84|19791
1656682500000|2022-07-01 13:35:00|86.88|86.84|86.83|86.79|86.88|86.84|86.81|86.79|14362
1656682510000|2022-07-01 13:35:10|86.82|86.76|86.82|86.78|86.84|86.78|86.8|86.75|3719
1656682520000|2022-07-01 13:35:20|86.81|86.75|86.73|86.67|86.81|86.75|86.73|86.66|3007
1656682530000|2022-07-01 13:35:30|86.72|86.68|86.7|86.68|86.72|86.69|86.69|86.67|14708
1656682540000|2022-07-01 13:35:40|86.69|86.67|86.69|86.64|86.73|86.67|86.66|86.63|9957
1656682550000|2022-07-01 13:35:50|86.7|86.63|86.65|86.6|86.7|86.64|86.64|86.59|2395
1656682560000|2022-07-01 13:36:00|86.64|86.59|86.56|86.5|86.65|86.6|86.56|86.48|3698
1656682570000|2022-07-01 13:36:10|86.57|86.56|86.6|86.54|86.63|86.58|86.57|86.5|7603
1656682580000|2022-07-01 13:36:20|86.59|86.55|86.64|86.59|86.66|86.62|86.57|86.55|16264
1656682590000|2022-07-01 13:36:30|86.62|86.58|86.6|86.56|86.62|86.6|86.58|86.54|6312
1656682600000|2022-07-01 13:36:40|86.62|86.57|86.6|86.55|86.62|86.6|86.59|86.53|1949
1656682610000|2022-07-01 13:36:50|86.59|86.54|86.59|86.57|86.6|86.57|86.56|86.5|14091
1656682620000|2022-07-01 13:37:00|86.6|86.58|86.67|86.62|86.68|86.64|86.59|86.58|22599
1656682630000|2022-07-01 13:37:10|86.68|86.64|86.84|86.76|86.86|86.79|86.68|86.62|2301
1656682640000|2022-07-01 13:37:20|86.83|86.79|86.81|86.76|86.83|86.79|86.78|86.75|1
1656682650000|2022-07-01 13:37:30|86.83|86.75|86.81|86.76|86.83|86.77|86.75|86.7|26187
1656682660000|2022-07-01 13:37:40|86.8|86.77|86.81|86.77|86.81|86.77|86.76|86.72|30714
1656682670000|2022-07-01 13:37:50|86.82|86.78|86.9|86.85|86.91|86.85|86.81|86.77|777
1656682680000|2022-07-01 13:38:00|86.91|86.86|86.88|86.83|86.95|86.9|86.86|86.81|6645
1656682690000|2022-07-01 13:38:10|86.87|86.82|86.77|86.74|86.87|86.82|86.77|86.71|13772
1656682700000|2022-07-01 13:38:20|86.76||86.75||86.76||86.75||0
1656682710000|2022-07-01 13:38:30|86.76|86.72|86.71|86.66|86.76|86.72|86.69|86.65|22102
1656682720000|2022-07-01 13:38:40|86.73|86.67|86.73|86.7|86.75|86.7|86.73|86.67|2021
1656682730000|2022-07-01 13:38:50|86.72|86.69|86.62|86.59|86.75|86.71|86.62|86.55|23218
1656682740000|2022-07-01 13:39:00|86.61|86.57|86.66|86.62|86.68|86.63|86.6|86.57|7666
1656682750000|2022-07-01 13:39:10|86.65|86.61|86.69|86.65|86.72|86.68|86.65|86.6|2911
1656682760000|2022-07-01 13:39:20|86.71|86.66|86.75|86.7|86.75|86.7|86.69|86.65|15
1656682770000|2022-07-01 13:39:30|86.77|86.71|86.7|86.66|86.79|86.74|86.68|86.65|10178
1656682780000|2022-07-01 13:39:40|86.68|86.65|86.64|86.59|86.7|86.65|86.64|86.59|380
1656682790000|2022-07-01 13:39:50|86.67|86.6|86.64|86.59|86.68|86.64|86.63|86.59|0
1656682800000|2022-07-01 13:40:00|86.66|86.6|86.6|86.57|86.66|86.61|86.56|86.51|20997
1656682810000|2022-07-01 13:40:10|86.59|86.56|86.65|86.61|86.65|86.61|86.59|86.54|28261
1656682820000|2022-07-01 13:40:20|86.67|86.62|86.7|86.66|86.7|86.68|86.64|86.62|3540
1656682830000|2022-07-01 13:40:30|86.69|86.67|86.69|86.66|86.7|86.68|86.69|86.66|0
1656682840000|2022-07-01 13:40:40|86.7|86.63|86.69|86.66|86.7|86.66|86.66|86.63|0
1656682850000|2022-07-01 13:40:50|86.68|86.64|86.68|86.65|86.7|86.68|86.68|86.64|3085
1656682860000|2022-07-01 13:41:00|86.7|86.66|86.8|86.78|86.83|86.78|86.7|86.66|32067
1656682870000|2022-07-01 13:41:10|86.84|86.79|86.83|86.8|86.85|86.81|86.81|86.77|2005
1656682880000|2022-07-01 13:41:20|86.87|86.81|86.88|86.83|86.88|86.85|86.85|86.79|30982
1656682890000|2022-07-01 13:41:30|86.87|86.82|86.88|86.85|86.88|86.85|86.83|86.8|13
1656682900000|2022-07-01 13:41:40|86.9|86.86|86.94|86.89|86.95|86.9|86.9|86.86|2750
1656682910000|2022-07-01 13:41:50|86.92|86.9|87.01|86.96|87.02|86.96|86.92|86.9|1299
1656682920000|2022-07-01 13:42:00|86.99|86.95|86.93|86.89|86.99|86.96|86.85|86.84|39320
1656682930000|2022-07-01 13:42:10|86.94|86.88|86.94|86.88|86.96|86.92|86.91|86.87|69916
1656682940000|2022-07-01 13:42:20|86.93|86.89|86.95|86.92|86.97|86.92|86.92|86.88|26836
1656682950000|2022-07-01 13:42:30|86.94|86.9|86.87|86.82|86.95|86.92|86.85|86.81|35758
1656682960000|2022-07-01 13:42:40|86.88|86.83|86.78|86.74|86.88|86.86|86.78|86.73|3485
1656682970000|2022-07-01 13:42:50|86.77|86.72|86.74|86.7|86.78|86.72|86.73|86.69|863
1656682980000|2022-07-01 13:43:00|86.73|86.69|86.71|86.66|86.73|86.69|86.71|86.63|1576
1656682990000|2022-07-01 13:43:10|86.72|86.65|86.76|86.7|86.76|86.71|86.71|86.65|22971
1656683000000|2022-07-01 13:43:20|86.74|86.69|86.74|86.7|86.74|86.7|86.73|86.68|229
1656683010000|2022-07-01 13:43:30|86.73|86.68|86.74|86.69|86.74|86.73|86.72|86.68|952
1656683020000|2022-07-01 13:43:40|86.73|86.7|86.73|86.7|86.73|86.7|86.73|86.69|0
1656683030000|2022-07-01 13:43:50|86.74|86.71|86.78|86.74|86.8|86.74|86.74|86.71|1752
1656683040000|2022-07-01 13:44:00||86.75||86.75||86.75||86.75|0
1656683050000|2022-07-01 13:44:10|86.77||86.78||86.78||86.77||0
1656683070000|2022-07-01 13:44:30|||||||||40
1656683080000|2022-07-01 13:44:40|||||||||9224
1656683090000|2022-07-01 13:44:50|86.76|86.74|86.76|86.74|86.78|86.75|86.76|86.73|10222
1656683100000|2022-07-01 13:45:00|86.75|86.73|86.81|86.75|86.82|86.78|86.75|86.73|7760
1656683110000|2022-07-01 13:45:10|86.8|86.77|86.92|86.86|86.93|86.88|86.8|86.77|5620
1656683120000|2022-07-01 13:45:20|86.91|86.84|86.91|86.87|86.93|86.88|86.88|86.82|15355
1656683130000|2022-07-01 13:45:30|86.94|86.88|86.94|86.9|86.96|86.91|86.94|86.88|3676
1656683140000|2022-07-01 13:45:40|86.93|86.91|86.93|86.91|86.93|86.91|86.93|86.91|4
1656683150000|2022-07-01 13:45:50|86.96|86.93|87.06|87.02|87.06|87.02|86.96|86.93|8578
1656683160000|2022-07-01 13:46:00|87.08|87.03|87.1|87.06|87.15|87.09|87.06|87|4624
1656683170000|2022-07-01 13:46:10|87.12|87.07|87.13|87.08|87.15|87.08|87.11|87.06|5000
1656683180000|2022-07-01 13:46:20|87.14|87.09|87.19|87.13|87.2|87.13|87.13|87.09|0
1656683190000|2022-07-01 13:46:30|||||||||12347
1656683200000|2022-07-01 13:46:40|87.17|87.14|87.17|87.14|87.17|87.14|87.17|87.14|4
1656683210000|2022-07-01 13:46:50|87.19|87.15|87.26|87.21|87.27|87.21|87.19|87.15|8602
1656683220000|2022-07-01 13:47:00|87.24|87.2|87.16|87.1|87.24|87.21|87.1|87.06|50870
1656683230000|2022-07-01 13:47:10|87.15|87.09|87.24|87.19|87.25|87.2|87.13|87.08|3428
1656683240000|2022-07-01 13:47:20|87.23|87.17|87.2|87.15|87.26|87.2|87.19|87.15|12357
1656683250000|2022-07-01 13:47:30|87.19|87.13|87.31|87.25|87.34|87.28|87.18|87.13|50827
1656683260000|2022-07-01 13:47:40|87.2|87.23|87.27|87.24|87.3|87.25|87.2|87.18|58166
1656683270000|2022-07-01 13:47:50|87.3|87.26|87.34|87.28|87.34|87.28|87.3|87.25|7209
1656683280000|2022-07-01 13:48:00|87.35|87.29|87.28|87.25|87.35|87.3|87.27|87.25|1
1656683290000|2022-07-01 13:48:10|87.29|87.26|87.42|87.36|87.5|87.41|87.29|87.26|29807
1656683300000|2022-07-01 13:48:20|87.41|87.38|87.4|87.35|87.43|87.38|87.34|87.31|18310
1656683310000|2022-07-01 13:48:30|87.39|87.34|87.45|87.4|87.45|87.4|87.38|87.34|263
1656683320000|2022-07-01 13:48:40|87.44|87.39|87.5|87.46|87.5|87.47|87.43|87.38|0
1656683330000|2022-07-01 13:48:50|87.49|87.44|87.44|87.38|87.49|87.44|87.44|87.38|1883
1656683340000|2022-07-01 13:49:00|87.43|87.4|87.48|87.42|87.49|87.44|87.43|87.38|239
1656683350000|2022-07-01 13:49:10|87.49|87.45|87.55|87.5|87.56|87.5|87.49|87.45|16488
1656683360000|2022-07-01 13:49:20|87.56|87.51|87.6|87.55|87.6|87.56|87.55|87.51|27858
1656683370000|2022-07-01 13:49:30|87.59|87.52|87.54|87.5|87.59|87.52|87.53|87.5|477
1656683380000|2022-07-01 13:49:40|87.55||87.53||87.55||87.53||3795
1656683390000|2022-07-01 13:49:50|87.52|87.49|87.49|87.47|87.53|87.49|87.49|87.44|1695
1656683400000|2022-07-01 13:50:00|87.48|87.45|87.54|87.48|87.55|87.51|87.48|87.44|27156
1656683410000|2022-07-01 13:50:10|87.53|87.49|87.51|87.48|87.55|87.5|87.5|87.48|20892
1656683420000|2022-07-01 13:50:20|87.5|87.47|87.54|87.5|87.56|87.5|87.48|87.42|17199
1656683430000|2022-07-01 13:50:30|87.53|87.51|87.51|87.48|87.56|87.51|87.49|87.48|10538
1656683440000|2022-07-01 13:50:40|87.48|87.47|87.43|87.4|87.5|87.47|87.43|87.39|13189
1656683450000|2022-07-01 13:50:50|87.42|87.39|87.42|87.39|87.43|87.4|87.42|87.39|862
1656683460000|2022-07-01 13:51:00|87.45|87.4|87.43|87.39|87.56|87.5|87.43|87.39|3148
1656683470000|2022-07-01 13:51:10|87.44|87.4|87.49|87.44|87.5|87.45|87.43|87.39|0
1656683480000|2022-07-01 13:51:20|87.47|87.42|87.46|87.41|87.49|87.42|87.44|87.39|692
1656683490000|2022-07-01 13:51:30|87.45|87.4|87.48|87.45|87.49|87.46|87.45|87.4|10
1656683500000|2022-07-01 13:51:40|87.49|87.46|87.55|87.5|87.56|87.51|87.49|87.45|3097
1656683510000|2022-07-01 13:51:50|87.56|87.51|87.6|87.54|87.62|87.58|87.55|87.5|35730
1656683520000|2022-07-01 13:52:00|87.59|87.56|87.66|87.61|87.74|87.66|87.59|87.54|31703
1656683530000|2022-07-01 13:52:10|87.65|87.62|87.64|87.59|87.66|87.62|87.64|87.59|7100
1656683540000|2022-07-01 13:52:20|87.66|87.6|87.68|87.63|87.69|87.63|87.56|87.55|76118
1656683550000|2022-07-01 13:52:30|87.69|87.61|87.6|87.55|87.69|87.64|87.6|87.55|18640
1656683560000|2022-07-01 13:52:40|87.59|87.52|87.52|87.47|87.59|87.55|87.51|87.46|6726
1656683570000|2022-07-01 13:52:50|87.51|87.44|87.56|87.5|87.57|87.51|87.48|87.43|67459
1656683580000|2022-07-01 13:53:00|87.55|87.51|87.53|87.48|87.55|87.52|87.5|87.44|8636
1656683590000|2022-07-01 13:53:10|87.52|87.44|87.51|87.44|87.53|87.48|87.51|87.43|0
1656683600000|2022-07-01 13:53:20|87.52|87.46|87.52|87.47|87.54|87.51|87.51|87.46|47718
1656683610000|2022-07-01 13:53:30|87.53|87.54|87.63|87.52|87.63|87.54|87.52|87.47|108162
1656683620000|2022-07-01 13:53:40|87.61||87.61||87.61||87.61||0
1656683630000|2022-07-01 13:53:50|87.6|87.51|87.61|87.56|87.62|87.57|87.5|87.46|20983
1656683640000|2022-07-01 13:54:00|87.62|87.57|87.61|87.57|87.67|87.62|87.6|87.56|183552
1656683650000|2022-07-01 13:54:10|87.6|87.56|87.55|87.54|87.6|87.56|87.55|87.54|17305
1656683660000|2022-07-01 13:54:20|87.54|87.53|87.5|87.48|87.54|87.53|87.5|87.46|3571
1656683670000|2022-07-01 13:54:30|87.52|87.49|87.49|87.46|87.56|87.5|87.49|87.46|33008
1656683680000|2022-07-01 13:54:40|87.51|87.44|87.45|87.43|87.51|87.44|87.45|87.43|5861
1656683690000|2022-07-01 13:54:50|87.46|87.44|87.48|87.42|87.48|87.44|87.43|87.42|38665
1656683700000|2022-07-01 13:55:00|87.47|87.43|87.4|87.39|87.48|87.45|87.4|87.39|28808
1656683710000|2022-07-01 13:55:10|87.42|87.38|87.54|87.48|87.54|87.49|87.4|87.38|68510
1656683720000|2022-07-01 13:55:20||87.49||87.5||87.5||87.48|23123
1656683730000|2022-07-01 13:55:30|87.53|87.48|87.47|87.43|87.53|87.48|87.47|87.43|11240
1656683740000|2022-07-01 13:55:40|87.46|87.44|87.39|87.34|87.47|87.44|87.39|87.34|24831
1656683750000|2022-07-01 13:55:50|87.38|87.35|87.42|87.37|87.44|87.39|87.38|87.35|24149
1656683760000|2022-07-01 13:56:00|87.43|87.39|87.44|87.39|87.46|87.41|87.43|87.39|0
1656683770000|2022-07-01 13:56:10|87.43|87.4|87.44|87.4|87.44|87.41|87.4|87.35|52887
1656683780000|2022-07-01 13:56:20|87.43|87.39|87.5|87.44|87.5|87.45|87.43|87.37|13622
1656683790000|2022-07-01 13:56:30|87.49|87.43|87.52|87.46|87.52|87.47|87.49|87.43|10
1656683800000|2022-07-01 13:56:40|87.53|87.47|87.52|87.48|87.53|87.48|87.52|87.46|11
1656683810000|2022-07-01 13:56:50||87.49||87.49||87.49||87.49|0
1656683820000|2022-07-01 13:57:00|87.56|87.5|87.53|87.5|87.56|87.51|87.53|87.49|1442
1656683830000|2022-07-01 13:57:10|87.55|87.51|87.53|87.49|87.58|87.53|87.5|87.49|81616
1656683840000|2022-07-01 13:57:20|87.54|87.5|87.58|87.54|87.59|87.55|87.54|87.5|4584
1656683850000|2022-07-01 13:57:30|87.57|87.53|87.51|87.46|87.57|87.53|87.51|87.46|48482
1656683860000|2022-07-01 13:57:40|87.5|87.45|87.49|87.43|87.5|87.45|87.49|87.42|1
1656683870000|2022-07-01 13:57:50||87.42||87.42||87.42||87.42|0
1656683880000|2022-07-01 13:58:00||87.48||87.43||87.48||87.42|1553
1656683890000|2022-07-01 13:58:10||87.42||87.44||87.44||87.42|11
1656683900000|2022-07-01 13:58:20|87.44|87.46|87.43|87.39|87.44|87.46|87.43|87.39|5607
1656683910000|2022-07-01 13:58:30|||||||||1000
1656683920000|2022-07-01 13:58:40|87.42|87.37|87.39|87.35|87.42|87.37|87.39|87.34|4145
1656683930000|2022-07-01 13:58:50||87.34||87.34||87.35||87.34|0
1656683940000|2022-07-01 13:59:00|87.38|87.33|87.36|87.29|87.38|87.33|87.36|87.29|7400
1656683950000|2022-07-01 13:59:10|87.35|87.3|87.35|87.29|87.35|87.35|87.35|87.29|13055
1656683960000|2022-07-01 13:59:20|87.36|87.3|87.36|87.31|87.36|87.33|87.36|87.3|485
1656683970000|2022-07-01 13:59:30|87.37|87.32|87.37|87.33|87.37|87.34|87.37|87.31|37651
1656683980000|2022-07-01 13:59:40|87.36||87.36||87.36||87.36||5152
1656683990000|2022-07-01 13:59:50|87.35|87.32|87.36|87.31|87.36|87.33|87.34|87.3|45880
1656684000000|2022-07-01 14:00:00|87.35|87.33|87.43|87.35|87.59|87.53|87.35|87.33|89688
1656684010000|2022-07-01 14:00:10|87.42|87.34|87.43|87.39|87.43|87.39|87.34|87.32|30089
1656684020000|2022-07-01 14:00:20|87.44|87.4|87.47|87.43|87.53|87.44|87.44|87.38|7014
1656684030000|2022-07-01 14:00:30|87.45|87.42|87.44|87.4|87.46|87.42|87.42|87.38|2927
1656684040000|2022-07-01 14:00:40|87.42||87.43||87.44||87.42||0
1656684050000|2022-07-01 14:00:50|87.41|87.38|87.4|87.38|87.43|87.38|87.4|87.38|203
1656684060000|2022-07-01 14:01:00|87.43|87.39|87.43|87.4|87.43|87.41|87.4|87.38|7158
1656684070000|2022-07-01 14:01:10|87.45||87.44||87.45||87.44||14817
1656684080000|2022-07-01 14:01:20|87.42|87.39|87.42|87.39|87.42|87.39|87.42|87.37|882
1656684090000|2022-07-01 14:01:30|87.41|87.37|87.34|87.3|87.42|87.37|87.34|87.3|579
1656684100000|2022-07-01 14:01:40|87.33|87.29|87.29|87.27|87.33|87.29|87.29|87.27|2525
1656684110000|2022-07-01 14:01:50|87.3|87.28|87.42|87.37|87.45|87.38|87.29|87.27|14555
1656684120000|2022-07-01 14:02:00|87.43|87.38|87.32|87.27|87.43|87.38|87.32|87.27|35321
1656684130000|2022-07-01 14:02:10|87.3|87.26|87.33|87.27|87.33|87.29|87.25|87.21|16598
1656684140000|2022-07-01 14:02:20|87.32|87.28|87.35|87.32|87.36|87.33|87.32|87.27|4013
1656684150000|2022-07-01 14:02:30|87.34|87.3|87.26|87.24|87.34|87.3|87.26|87.24|2026
1656684160000|2022-07-01 14:02:40|87.25|87.25|87.25|87.2|87.28|87.25|87.19|87.13|14332
1656684170000|2022-07-01 14:02:50|87.26|87.21|87.3|87.26|87.31|87.26|87.26|87.2|1203
1656684180000|2022-07-01 14:03:00|87.29|87.24|87.3|87.28|87.3|87.28|87.24|87.2|38461
1656684190000|2022-07-01 14:03:10|87.33|87.29|87.39|87.35|87.39|87.35|87.33|87.29|30727
1656684200000|2022-07-01 14:03:20|87.38|87.34|87.26|87.23|87.38|87.34|87.26|87.23|70010
1656684210000|2022-07-01 14:03:30|87.25|87.22|87.18|87.16|87.26|87.25|87.18|87.16|18362
1656684220000|2022-07-01 14:03:40|87.16|87.13|87.24|87.19|87.26|87.23|87.16|87.13|17254
1656684230000|2022-07-01 14:03:50|87.22|87.18|87.15|87.12|87.22|87.18|87.15|87.12|1996
1656684240000|2022-07-01 14:04:00|87.14|87.11|87.12|87.09|87.15|87.11|87.08|87.06|11356
1656684250000|2022-07-01 14:04:10|87.14|87.07|87.08|87.04|87.14|87.08|87.08|87.04|14153
1656684260000|2022-07-01 14:04:20|87.07|87.03|87.11|87.06|87.11|87.07|87.02|87|14071
1656684270000|2022-07-01 14:04:30|87.09|87.05|87.06|87.03|87.11|87.05|87.04|87.02|50117
1656684280000|2022-07-01 14:04:40|87.05|87.02|87.04|87.01|87.06|87.03|87.02|87.01|150328
1656684290000|2022-07-01 14:04:50|87.05|87.02|87.04|87.01|87.07|87.03|87.03|87.01|23538
1656684300000|2022-07-01 14:05:00|87.03|87|87.06|87.02|87.07|87.05|87.01|86.97|35988
1656684310000|2022-07-01 14:05:10|87.08|87.04|87.17|87.12|87.18|87.12|87.08|87.04|1789
1656684320000|2022-07-01 14:05:20|87.16|87.13|87.17|87.13|87.25|87.19|87.16|87.13|48389
1656684330000|2022-07-01 14:05:30|87.18|87.15|87.23|87.17|87.23|87.18|87.18|87.15|1696
1656684340000|2022-07-01 14:05:40|87.22|87.18|87.19|87.15|87.26|87.22|87.18|87.15|19959
1656684350000|2022-07-01 14:05:50|87.18|87.13|87.22|87.18|87.24|87.2|87.14|87.11|7300
1656684360000|2022-07-01 14:06:00|87.2|87.17|87.15|87.1|87.22|87.17|87.14|87.1|4795
1656684370000|2022-07-01 14:06:10|87.13|87.09|87.06|87.01|87.13|87.09|87.06|87.01|1174
1656684380000|2022-07-01 14:06:20|87.07|87.02|87.07|87.02|87.09|87.04|87.07|87.01|452
1656684390000|2022-07-01 14:06:30|87.05|87.03|87.02|86.99|87.08|87.04|87.01|86.94|2809
1656684400000|2022-07-01 14:06:40|87.01|86.97|87.03|87|87.05|87.01|87.01|86.97|2084
1656684410000|2022-07-01 14:06:50|87.05|87.01|87|86.97|87.05|87.02|87|86.97|28
1656684420000|2022-07-01 14:07:00|86.99|86.98|87.08|87.03|87.08|87.03|86.99|86.97|32624
1656684430000|2022-07-01 14:07:10|87.07|87.04|87.15|87.1|87.15|87.11|87.07|87.03|65792
1656684440000|2022-07-01 14:07:20|87.16|87.11|87.18|87.14|87.24|87.16|87.15|87.1|5264
1656684450000|2022-07-01 14:07:30|87.22|87.15|87.21|87.16|87.23|87.16|87.19|87.15|40
1656684460000|2022-07-01 14:07:40|87.19|87.17|87.24|87.18|87.24|87.19|87.19|87.17|43
1656684470000|2022-07-01 14:07:50|87.22|87.19|87.23|87.21|87.28|87.23|87.22|87.18|42
1656684480000|2022-07-01 14:08:00|87.24||87.25||87.25||87.24||3774
1656684490000|2022-07-01 14:08:10|87.24|87.22|87.2|87.18|87.24|87.22|87.2|87.18|22316
1656684500000|2022-07-01 14:08:20|87.19|87.16|87.19|87.16|87.23|87.16|87.18|87.16|5810
1656684510000|2022-07-01 14:08:30|87.17|87.14|87.16|87.13|87.19|87.15|87.15|87.11|1550
1656684520000|2022-07-01 14:08:40|87.15|87.12|87.19|87.15|87.2|87.15|87.14|87.11|282
1656684530000|2022-07-01 14:08:50|87.18|87.13|87.2|87.17|87.22|87.17|87.18|87.13|581
1656684540000|2022-07-01 14:09:00|87.19|87.16|87.14|87.11|87.2|87.16|87.14|87.11|631
1656684550000|2022-07-01 14:09:10|87.13|87.12|87.1|87.09|87.14|87.13|87.1|87.09|798
1656684560000|2022-07-01 14:09:20|87.12|87.1|87.17|87.13|87.18|87.14|87.11|87.09|3104
1656684570000|2022-07-01 14:09:30|87.16|87.12|87.2|87.16|87.22|87.19|87.16|87.12|56
1656684580000|2022-07-01 14:09:40|87.19|87.17|87.14|87.1|87.19|87.17|87.1|87.06|25748
1656684590000|2022-07-01 14:09:50|87.13|87.09|87.15|87.12|87.16|87.12|87.1|87.07|10486
1656684600000|2022-07-01 14:10:00|87.16|87.13|87.18|87.14|87.19|87.14|87.14|87.12|3960
1656684610000|2022-07-01 14:10:10|87.17|87.12|87.24|87.19|87.24|87.19|87.16|87.12|300
1656684620000|2022-07-01 14:10:20|87.23|87.2|87.27|87.24|87.29|87.24|87.22|87.2|25147
1656684630000|2022-07-01 14:10:30|87.26|87.23|87.23|87.2|87.26|87.23|87.23|87.2|6473
1656684640000|2022-07-01 14:10:40|87.24|87.19|87.23|87.19|87.24|87.2|87.2|87.19|4690
1656684650000|2022-07-01 14:10:50|87.22|87.17|87.21|87.17|87.23|87.18|87.17|87.13|5208
1656684660000|2022-07-01 14:11:00|87.22|87.18|87.23|87.17|87.26|87.22|87.22|87.16|798
1656684670000|2022-07-01 14:11:10|87.21|87.19|87.12|87.08|87.21|87.19|87.12|87.08|1100
1656684680000|2022-07-01 14:11:20|87.13|87.09|87.07|87.04|87.13|87.1|87.06|87.04|17727
1656684690000|2022-07-01 14:11:30|87.06|87.02|87.01|86.98|87.06|87.02|87|86.98|12785
1656684700000|2022-07-01 14:11:40|87|86.97|86.92|86.87|87|86.97|86.92|86.85|13955
1656684710000|2022-07-01 14:11:50|86.91|86.86|86.88|86.86|86.92|86.87|86.88|86.86|0
1656684720000|2022-07-01 14:12:00|86.87|86.85|86.77|86.74|86.87|86.85|86.77|86.74|6172
1656684730000|2022-07-01 14:12:10|86.78|86.73|86.76|86.73|86.78|86.76|86.76|86.71|10459
1656684740000|2022-07-01 14:12:20|86.75|86.72|86.8|86.75|86.85|86.8|86.74|86.71|13759
1656684750000|2022-07-01 14:12:30|86.79|86.77|86.79|86.77|86.8|86.77|86.79|86.77|0
1656684760000|2022-07-01 14:12:40|86.78|86.75|86.79|86.74|86.81|86.77|86.77|86.73|5926
1656684770000|2022-07-01 14:12:50|86.78|86.73|86.81|86.76|86.81|86.76|86.77|86.73|5533
1656684780000|2022-07-01 14:13:00|86.79|86.75|86.74|86.7|86.81|86.76|86.74|86.7|5874
1656684790000|2022-07-01 14:13:10|86.76|86.72|86.81|86.76|86.81|86.76|86.72|86.68|13976
1656684800000|2022-07-01 14:13:20|86.83|86.81|86.84|86.78|86.84|86.81|86.8|86.76|10771
1656684810000|2022-07-01 14:13:30|86.85|86.79|86.83|86.78|86.85|86.81|86.83|86.78|0
1656684820000|2022-07-01 14:13:40|86.82|86.8|86.81|86.78|86.82|86.8|86.81|86.78|0
1656684830000|2022-07-01 14:13:50||86.79||86.79||86.79||86.79|1227
1656684840000|2022-07-01 14:14:00|86.8|86.78|86.79|86.76|86.8|86.78|86.79|86.74|43737
1656684850000|2022-07-01 14:14:10|86.81|86.77|86.81|86.76|86.85|86.8|86.81|86.76|3802
1656684860000|2022-07-01 14:14:20|86.79|86.77|86.75|86.71|86.79|86.77|86.73|86.7|5980
1656684870000|2022-07-01 14:14:30|86.7|86.7|86.75|86.7|86.76|86.71|86.69|86.66|45018
1656684880000|2022-07-01 14:14:40|86.76|86.71|86.83|86.77|86.83|86.77|86.75|86.71|10
1656684890000|2022-07-01 14:14:50|86.82|86.76|86.77|86.73|86.82|86.76|86.75|86.73|22287
1656684900000|2022-07-01 14:15:00|86.78|86.74|86.76|86.71|86.78|86.74|86.76|86.71|0
1656684910000|2022-07-01 14:15:10|86.78|86.74|86.78|86.72|86.78|86.74|86.72|86.69|753
1656684920000|2022-07-01 14:15:20|86.79|86.75|86.87|86.82|86.88|86.83|86.79|86.75|2005
1656684930000|2022-07-01 14:15:30|86.88|86.83|86.87|86.83|86.88|86.83|86.85|86.83|0
1656684940000|2022-07-01 14:15:40|86.89|86.81|86.84|86.79|86.89|86.81|86.83|86.79|2020
1656684950000|2022-07-01 14:15:50|86.83|86.78|86.88|86.82|86.88|86.83|86.82|86.78|1187
1656684960000|2022-07-01 14:16:00|86.87|86.81|86.89|86.84|86.89|86.84|86.85|86.81|69
1656684970000|2022-07-01 14:16:10|86.87|86.83|86.94|86.88|86.96|86.9|86.86|86.83|3009
1656684980000|2022-07-01 14:16:20|86.93|86.86|86.92|86.89|86.94|86.89|86.92|86.86|613
1656684990000|2022-07-01 14:16:30|86.94|86.9|86.95|86.89|86.97|86.92|86.92|86.89|1
1656685000000|2022-07-01 14:16:40|86.94|86.86|86.86|86.84|86.94|86.87|86.85|86.84|3868
1656685010000|2022-07-01 14:16:50|86.84|86.82|86.83|86.78|86.86|86.82|86.77|86.73|8958
1656685020000|2022-07-01 14:17:00|86.82|86.77|86.82|86.79|86.87|86.8|86.8|86.77|0
1656685030000|2022-07-01 14:17:10|86.81|86.77|86.79|86.75|86.81|86.77|86.78|86.72|2573
1656685040000|2022-07-01 14:17:20|86.78|86.73|86.69|86.63|86.78|86.73|86.66|86.61|4096
1656685050000|2022-07-01 14:17:30|86.68|86.61|86.64|86.61|86.68|86.61|86.64|86.6|7
1656685060000|2022-07-01 14:17:40|86.66|86.6|86.68|86.64|86.69|86.64|86.61|86.57|13790
1656685070000|2022-07-01 14:17:50|86.67|86.63|86.66|86.62|86.68|86.63|86.66|86.62|0
1656685080000|2022-07-01 14:18:00|86.65|86.61|86.61|86.55|86.65|86.61|86.61|86.55|22871
1656685090000|2022-07-01 14:18:10|86.6|86.56|86.63|86.58|86.63|86.58|86.58|86.56|1070
1656685100000|2022-07-01 14:18:20|86.64|86.63|86.64|86.61|86.66|86.64|86.63|86.58|6500
1656685110000|2022-07-01 14:18:30|86.67|86.62|86.64|86.61|86.67|86.63|86.64|86.61|1891
1656685120000|2022-07-01 14:18:40|86.63|86.62|86.69|86.63|86.71|86.66|86.63|86.62|2553
1656685130000|2022-07-01 14:18:50|86.7|86.62|86.75|86.7|86.75|86.7|86.7|86.62|2079
1656685140000|2022-07-01 14:19:00|86.76|86.69|86.74|86.69|86.78|86.73|86.73|86.69|4800
1656685150000|2022-07-01 14:19:10|86.73|86.66|86.7|86.67|86.73|86.67|86.7|86.66|3102
1656685160000|2022-07-01 14:19:20|86.71|86.68|86.77|86.71|86.77|86.72|86.7|86.68|2463
1656685170000|2022-07-01 14:19:30|86.78|86.73|86.76|86.72|86.79|86.73|86.75|86.71|0
1656685180000|2022-07-01 14:19:40|86.75|86.69|86.67|86.63|86.75|86.69|86.67|86.63|9409
1656685190000|2022-07-01 14:19:50|86.68|86.64|86.62|86.59|86.68|86.65|86.62|86.59|13536
1656685200000|2022-07-01 14:20:00|86.63|86.57|86.71|86.66|86.72|86.66|86.6|86.55|11161
1656685210000|2022-07-01 14:20:10|86.7|86.64|86.75|86.71|86.77|86.71|86.69|86.64|0
1656685220000|2022-07-01 14:20:20|86.76|86.72|86.74|86.71|86.77|86.72|86.74|86.71|0
1656685230000|2022-07-01 14:20:30|86.73|86.69|86.66|86.63|86.73|86.69|86.66|86.62|9965
1656685240000|2022-07-01 14:20:40|86.65|86.6|86.58|86.57|86.65|86.6|86.58|86.55|13841
1656685250000|2022-07-01 14:20:50|86.57|86.55|86.53|86.5|86.57|86.55|86.53|86.49|10050
1656685260000|2022-07-01 14:21:00|86.51|86.49|86.53|86.5|86.55|86.53|86.51|86.47|4868
1656685270000|2022-07-01 14:21:10|86.52|86.48|86.48|86.44|86.52|86.48|86.48|86.43|233
1656685280000|2022-07-01 14:21:20|86.47|86.43|86.42|86.38|86.48|86.43|86.4|86.37|34367
1656685290000|2022-07-01 14:21:30|86.43|86.39|86.43|86.39|86.44|86.4|86.43|86.38|15141
1656685300000|2022-07-01 14:21:40|86.42|86.38|86.42|86.36|86.42|86.38|86.4|86.35|798
1656685310000|2022-07-01 14:21:50|86.43|86.37|86.42|86.38|86.47|86.41|86.4|86.37|9863
1656685320000|2022-07-01 14:22:00|86.41|86.37|86.46|86.42|86.48|86.43|86.41|86.36|4970
1656685330000|2022-07-01 14:22:10|86.45|86.43|86.45|86.41|86.47|86.43|86.42|86.38|21594
1656685340000|2022-07-01 14:22:20|86.46|86.42|86.48|86.42|86.48|86.42|86.46|86.41|1500
1656685350000|2022-07-01 14:22:30|86.49|86.43|86.55|86.5|86.55|86.5|86.49|86.43|1982
1656685360000|2022-07-01 14:22:40|86.52|86.48|86.5|86.48|86.54|86.48|86.5|86.48|2289
1656685370000|2022-07-01 14:22:50|86.51||86.5||86.51||86.5||2
1656685380000|2022-07-01 14:23:00|86.49|86.46|86.45|86.42|86.49|86.46|86.45|86.42|487
1656685390000|2022-07-01 14:23:10|86.44|86.41|86.44|86.42|86.45|86.42|86.43|86.41|798
1656685400000|2022-07-01 14:23:20|86.43|86.43|86.47|86.44|86.47|86.44|86.43|86.42|14502
1656685410000|2022-07-01 14:23:30|86.46|86.45|86.55|86.5|86.56|86.51|86.46|86.45|4308
1656685420000|2022-07-01 14:23:40|86.54|86.51|86.53|86.48|86.54|86.52|86.53|86.48|434
1656685430000|2022-07-01 14:23:50|86.51|86.5|86.47|86.43|86.51|86.5|86.47|86.42|46316
1656685440000|2022-07-01 14:24:00|86.48|86.44|86.51|86.47|86.51|86.47|86.47|86.44|7648
1656685450000|2022-07-01 14:24:10|86.5|86.45|86.44|86.41|86.5|86.45|86.43|86.41|40484
1656685460000|2022-07-01 14:24:20|86.43|86.38|86.37|86.29|86.43|86.38|86.37|86.29|5557
1656685470000|2022-07-01 14:24:30|86.36|86.28|86.35|86.29|86.36|86.31|86.34|86.27|0
1656685480000|2022-07-01 14:24:40||86.34||86.3||86.34||86.3|490
1656685490000|2022-07-01 14:24:50|86.34|86.29|86.33|86.25|86.34|86.32|86.33|86.25|151
1656685500000|2022-07-01 14:25:00|86.32|86.27|86.28|86.25|86.32|86.29|86.28|86.25|2596
1656685510000|2022-07-01 14:25:10|86.27|86.23|86.24|86.17|86.27|86.23|86.24|86.17|6169
1656685520000|2022-07-01 14:25:20|86.25|86.2|86.24|86.21|86.25|86.21|86.24|86.2|0
1656685530000|2022-07-01 14:25:30|86.23|86.17|86.23|86.19|86.24|86.2|86.22|86.16|9927
1656685540000|2022-07-01 14:25:40|86.24|86.2|86.24|86.19|86.3|86.26|86.23|86.18|20694
1656685550000|2022-07-01 14:25:50|86.23|86.2|86.23|86.19|86.26|86.22|86.18|86.15|27553
1656685560000|2022-07-01 14:26:00|86.22|86.2|86.23|86.2|86.25|86.2|86.22|86.19|12247
1656685570000|2022-07-01 14:26:10|86.24|86.19|86.14|86.1|86.24|86.19|86.14|86.1|3584
1656685580000|2022-07-01 14:26:20|86.13|86.09|86.11|86.07|86.13|86.09|86.11|86.07|234629
1656685590000|2022-07-01 14:26:30|86.1|86.06|86.04|86|86.1|86.06|86|85.92|95293
1656685600000|2022-07-01 14:26:40|86.06|85.99|86.01|85.96|86.06|86.01|86.01|85.96|1619
1656685610000|2022-07-01 14:26:50|86|85.98|86.03|85.98|86.03|86|86|85.98|34241
1656685620000|2022-07-01 14:27:00|86|85.96|85.98|85.93|86.01|85.98|85.97|85.88|1893
1656685630000|2022-07-01 14:27:10|85.96|85.91|85.98|85.92|85.98|85.93|85.93|85.91|14
1656685640000|2022-07-01 14:27:20|85.97|85.94|85.96|85.92|85.97|85.94|85.96|85.92|10
1656685650000|2022-07-01 14:27:30|85.97|85.95|85.98|85.93|85.98|85.95|85.97|85.92|1068
1656685660000|2022-07-01 14:27:40|85.99|85.94|85.98|85.94|86.01|85.98|85.97|85.92|31481
1656685670000|2022-07-01 14:27:50|85.96|85.91|85.94|85.91|85.96|85.91|85.93|85.91|13114
1656685680000|2022-07-01 14:28:00|85.9|85.9|85.9|85.86|85.9|85.9|85.9|85.82|5754
1656685690000|2022-07-01 14:28:10|85.92|85.87|85.96|85.9|85.96|85.92|85.92|85.86|66857
1656685700000|2022-07-01 14:28:20|85.95|85.92|85.89|85.85|85.96|85.92|85.89|85.83|0
1656685710000|2022-07-01 14:28:30|85.9|85.86|85.84|85.81|85.92|85.87|85.84|85.8|28197
1656685720000|2022-07-01 14:28:40|85.86|85.82|85.9|85.85|85.91|85.87|85.86|85.8|7749
1656685730000|2022-07-01 14:28:50|||||||||40
1656685740000|2022-07-01 14:29:00|85.89|85.87|85.86|85.81|85.89|85.87|85.85|85.81|1321
1656685750000|2022-07-01 14:29:10|85.88|85.82|85.87|85.81|85.89|85.83|85.87|85.81|2748
1656685760000|2022-07-01 14:29:20|85.86|85.82|85.84|85.81|85.86|85.82|85.83|85.81|8
1656685770000|2022-07-01 14:29:30|85.83|85.8|85.89|85.83|85.89|85.85|85.82|85.79|8883
1656685780000|2022-07-01 14:29:40|85.87||85.87||85.87||85.87||0
1656685790000|2022-07-01 14:29:50|85.85|85.81|85.89|85.84|85.9|85.85|85.83|85.79|27225
1656685800000|2022-07-01 14:30:00|85.9|85.83|85.92|85.86|85.94|85.92|85.84|85.79|88121
1656685810000|2022-07-01 14:30:10|85.94|85.87|86.01|85.97|86.04|85.97|85.94|85.87|1570
1656685820000|2022-07-01 14:30:20|86|85.95|86|85.95|86.01|85.97|86|85.95|20014
1656685830000|2022-07-01 14:30:30|86.01|85.96|86.01|85.98|86.01|85.98|86|85.95|0
1656685840000|2022-07-01 14:30:40|86|85.97|86.01|85.97|86.01|85.98|85.99|85.97|98
1656685850000|2022-07-01 14:30:50||85.98||85.98||85.98||85.97|0
1656685860000|2022-07-01 14:31:00|86|85.97|85.99|85.95|86|85.97|85.97|85.94|27893
1656685870000|2022-07-01 14:31:10|86.01|85.97|86.02|85.97|86.05|86.01|86.01|85.96|3509
1656685880000|2022-07-01 14:31:20|86.01|85.98|86|85.95|86.01|85.98|86|85.95|3040
1656685890000|2022-07-01 14:31:30|85.98|85.94|86|85.98|86|85.98|85.94|85.93|4778
1656685900000|2022-07-01 14:31:40|85.99|85.96|86|85.96|86|85.96|85.99|85.96|11
1656685920000|2022-07-01 14:32:00|85.99||85.99||85.99||85.99||390
1656685930000|2022-07-01 14:32:10|85.98|85.94|85.99|85.95|85.99|85.97|85.97|85.94|6355
1656685940000|2022-07-01 14:32:20|85.95|85.94|85.97|85.93|85.98|85.94|85.95|85.91|49507
1656685950000|2022-07-01 14:32:30|85.98|85.94|85.97|85.93|85.98|85.95|85.97|85.93|0
1656685960000|2022-07-01 14:32:40|85.98|85.94|86.08|86.04|86.11|86.07|85.98|85.94|5118
1656685970000|2022-07-01 14:32:50|86.07|86.02|86.02|85.96|86.07|86.02|86.02|85.96|13956
1656685980000|2022-07-01 14:33:00|86.01||86.01||86.01||86.01||0
1656685990000|2022-07-01 14:33:10|86.02|85.97|86.03|85.98|86.03|85.98|86.01|85.96|55
1656686000000|2022-07-01 14:33:20|86.04|85.99|86.12|86.08|86.12|86.08|86.04|85.99|95
1656686010000|2022-07-01 14:33:30|86.14|86.09|86.11|86.06|86.16|86.12|86.09|86.06|7438
1656686020000|2022-07-01 14:33:40|86.1|86.05|86.14|86.09|86.14|86.1|86.08|86.04|995
1656686030000|2022-07-01 14:33:50|86.15|86.11|86.11|86.08|86.16|86.11|86.11|86.08|24
1656686040000|2022-07-01 14:34:00|86.1|86.07|86.1|86.08|86.11|86.08|86.1|86.07|183
1656686050000|2022-07-01 14:34:10|86.09|86.07|86.06|86.02|86.09|86.07|86.03|85.99|3840
1656686060000|2022-07-01 14:34:20|86.05|86.03|86.09|86.04|86.09|86.05|86.05|86.02|659
1656686070000|2022-07-01 14:34:30|86.08|86.03|86.09|86.05|86.1|86.06|86.06|86.03|7936
1656686080000|2022-07-01 14:34:40|86.08|86.06|86.1|86.05|86.1|86.06|86.08|86.05|86
1656686090000|2022-07-01 14:34:50|86.11|86.06|86.08|86.06|86.11|86.06|86.08|86.06|1
1656686100000|2022-07-01 14:35:00|86.09|86.07|86.09|86.04|86.13|86.07|86.07|86.04|4300
1656686110000|2022-07-01 14:35:10|86.08||86.08||86.08||86.08||0
1656686120000|2022-07-01 14:35:20|86.06|86.05|86|85.96|86.06|86.05|86|85.94|12623
1656686130000|2022-07-01 14:35:30|85.99|85.93|86|85.94|86|85.97|85.98|85.9|7
1656686140000|2022-07-01 14:35:40|85.98|85.92|85.93|85.89|85.98|85.94|85.93|85.89|17545
1656686150000|2022-07-01 14:35:50|85.94|85.91|85.97|85.95|85.99|85.95|85.94|85.91|6302
1656686160000|2022-07-01 14:36:00|85.96|85.93|85.89|85.84|85.96|85.93|85.89|85.84|10060
1656686170000|2022-07-01 14:36:10|85.9|85.85|85.89|85.84|85.9|85.85|85.89|85.84|494
1656686180000|2022-07-01 14:36:20|85.9|85.85|85.9|85.86|85.93|85.88|85.9|85.85|2526
1656686190000|2022-07-01 14:36:30|85.88|85.85|85.88|85.85|85.88|85.86|85.87|85.85|798
1656686200000|2022-07-01 14:36:40|85.87|85.83|85.8|85.77|85.87|85.83|85.8|85.77|15827
1656686210000|2022-07-01 14:36:50|85.81|85.78|85.73|85.65|85.82|85.78|85.73|85.62|25511
1656686220000|2022-07-01 14:37:00|85.7|85.6|85.67|85.63|85.7|85.65|85.63|85.56|5024
1656686230000|2022-07-01 14:37:10|85.7|85.62|85.65|85.63|85.73|85.68|85.65|85.62|3111
1656686240000|2022-07-01 14:37:20|85.69|85.64|85.71|85.67|85.71|85.67|85.69|85.64|4725
1656686250000|2022-07-01 14:37:30|85.7|85.65|85.67|85.62|85.7|85.65|85.67|85.62|10047
1656686260000|2022-07-01 14:37:40|85.66|85.63|85.66|85.62|85.69|85.63|85.66|85.62|0
1656686270000|2022-07-01 14:37:50|85.65||85.65||85.65||85.65||58
1656686280000|2022-07-01 14:38:00|85.64|85.63|85.62|85.59|85.64|85.63|85.62|85.55|2025
1656686290000|2022-07-01 14:38:10|85.64|85.57|85.62|85.59|85.66|85.59|85.62|85.57|0
1656686300000|2022-07-01 14:38:20||85.58||85.58||85.59||85.58|232
1656686310000|2022-07-01 14:38:30|85.61|85.55|85.59|85.55|85.61|85.55|85.59|85.55|1
1656686320000|2022-07-01 14:38:40|85.58|85.53|85.52|85.47|85.58|85.55|85.51|85.45|8375
1656686330000|2022-07-01 14:38:50|85.51|85.48|85.49|85.45|85.51|85.48|85.49|85.45|51
1656686340000|2022-07-01 14:39:00|||||||||3
1656686350000|2022-07-01 14:39:10|85.5|85.46|85.5|85.45|85.52|85.49|85.49|85.45|5757
1656686360000|2022-07-01 14:39:20|85.52|85.46|85.52|85.5|85.52|85.5|85.52|85.46|1065
1656686370000|2022-07-01 14:39:30|85.51|85.48|85.52|85.5|85.52|85.5|85.5|85.46|21
1656686380000|2022-07-01 14:39:40|85.51|85.48|85.52|85.48|85.52|85.49|85.51|85.48|975
1656686390000|2022-07-01 14:39:50|85.51|85.46|85.44|85.39|85.51|85.46|85.44|85.39|4115
1656686400000|2022-07-01 14:40:00|85.45|85.4|85.43|85.39|85.45|85.41|85.43|85.39|860
1656686410000|2022-07-01 14:40:10||85.37||85.39||85.39||85.37|0
1656686440000|2022-07-01 14:40:40|||||||||1750
1656686460000|2022-07-01 14:41:00|85.42|85.38|85.4|85.37|85.42|85.38|85.39|85.37|890
1656686470000|2022-07-01 14:41:10|85.41|85.39|85.5|85.46|85.51|85.46|85.39|85.39|6861
1656686480000|2022-07-01 14:41:20|85.49|85.45|85.48|85.43|85.5|85.46|85.48|85.43|5168
1656686490000|2022-07-01 14:41:30|85.47|85.44|85.47|85.44|85.48|85.44|85.46|85.44|0
1656686500000|2022-07-01 14:41:40||85.43||85.43||85.43||85.43|0
1656686510000|2022-07-01 14:41:50|85.49|85.44|85.52|85.48|85.54|85.48|85.49|85.43|855
1656686520000|2022-07-01 14:42:00|||||||||468
1656686530000|2022-07-01 14:42:10||85.49||85.49||85.5||85.48|0
1656686540000|2022-07-01 14:42:20|85.54|85.5|85.61|85.57|85.61|85.57|85.54|85.5|1148
1656686550000|2022-07-01 14:42:30|85.6|85.55|85.57|85.54|85.6|85.55|85.57|85.54|2206
1656686560000|2022-07-01 14:42:40|85.56|85.53|85.5|85.45|85.57|85.53|85.5|85.45|4478
1656686580000|2022-07-01 14:43:00|85.49|85.42|85.47|85.43|85.49|85.43|85.46|85.42|798
1656686590000|2022-07-01 14:43:10|85.46|85.44|85.46|85.43|85.48|85.44|85.46|85.43|0
1656686600000|2022-07-01 14:43:20|85.5|85.45|85.41|85.39|85.5|85.45|85.41|85.39|974
1656686610000|2022-07-01 14:43:30|85.44|85.4|85.44|85.39|85.45|85.41|85.44|85.39|5675
1656686620000|2022-07-01 14:43:40|85.43|85.37|85.4|85.37|85.43|85.37|85.4|85.37|309
1656686630000|2022-07-01 14:43:50|85.39|85.35|85.34|85.31|85.39|85.35|85.34|85.28|12807
1656686640000|2022-07-01 14:44:00|85.33|85.32|85.32|85.29|85.33|85.32|85.32|85.28|213
1656686650000|2022-07-01 14:44:10|85.31|85.28|85.31|85.28|85.32|85.28|85.31|85.28|0
1656686670000|2022-07-01 14:44:30||85.29||85.28||85.29||85.28|50
1656686680000|2022-07-01 14:44:40|85.32|85.29|85.34|85.29|85.34|85.32|85.3|85.25|43996
1656686690000|2022-07-01 14:44:50|85.32||85.34||85.34||85.32||0
1656686700000|2022-07-01 14:45:00|85.32|85.27|85.27|85.22|85.32|85.27|85.27|85.19|981
1656686710000|2022-07-01 14:45:10|85.26|85.24|85.27|85.22|85.28|85.26|85.26|85.22|1838
1656686720000|2022-07-01 14:45:20|85.26|85.23|85.27|85.24|85.27|85.24|85.26|85.21|0
1656686730000|2022-07-01 14:45:30|85.26|85.22|85.22|85.17|85.26|85.22|85.21|85.14|5069
1656686740000|2022-07-01 14:45:40|85.2|85.18|85.23|85.2|85.24|85.22|85.2|85.18|6075
1656686750000|2022-07-01 14:45:50|85.24|85.21|85.23|85.21|85.24|85.22|85.21|85.19|16
1656686760000|2022-07-01 14:46:00|85.27|85.22|85.25|85.22|85.27|85.22|85.25|85.21|1686
1656686770000|2022-07-01 14:46:10|85.24||85.24||85.24||85.24||3
1656686800000|2022-07-01 14:46:40|85.25|85.23|85.27|85.23|85.32|85.27|85.25|85.22|15903
1656686810000|2022-07-01 14:46:50|85.26|85.22|85.27|85.22|85.27|85.22|85.26|85.22|150
1656686820000|2022-07-01 14:47:00|85.26|85.23|85.26|85.23|85.27|85.23|85.26|85.23|0
1656686830000|2022-07-01 14:47:10|85.27|85.24|85.32|85.29|85.35|85.31|85.27|85.24|7379
1656686840000|2022-07-01 14:47:20|85.31|85.26|85.29|85.25|85.31|85.29|85.28|85.23|1994
1656686850000|2022-07-01 14:47:30|85.28|85.26|85.28|85.26|85.28|85.26|85.28|85.26|65
1656686860000|2022-07-01 14:47:40|85.27|85.25|85.27|85.25|85.27|85.25|85.27|85.25|212
1656686880000|2022-07-01 14:48:00|85.28|85.26|85.37|85.33|85.37|85.33|85.28|85.25|1465
1656686890000|2022-07-01 14:48:10|85.36|85.31|85.38|85.33|85.42|85.35|85.34|85.29|4274
1656686900000|2022-07-01 14:48:20|85.39|85.35|85.39|85.34|85.4|85.35|85.39|85.34|1443
1656686910000|2022-07-01 14:48:30|85.37|85.33|85.37|85.33|85.37|85.33|85.37|85.33|2
1656686920000|2022-07-01 14:48:40|85.39|85.34|85.37|85.33|85.39|85.34|85.37|85.33|4439
1656686930000|2022-07-01 14:48:50|85.36|85.34|85.34|85.33|85.37|85.34|85.34|85.29|7818
1656686940000|2022-07-01 14:49:00|85.35||85.36||85.37||85.34||8654
1656686950000|2022-07-01 14:49:10|85.38|85.32|85.28|85.24|85.38|85.32|85.28|85.23|35537
1656686960000|2022-07-01 14:49:20|85.3|85.23|85.31|85.26|85.31|85.26|85.3|85.23|3002
1656686970000|2022-07-01 14:49:30|85.3|85.25|85.29|85.26|85.31|85.26|85.29|85.25|0
1656686980000|2022-07-01 14:49:40|85.31|85.27|85.29|85.26|85.31|85.27|85.27|85.26|1195
1656686990000|2022-07-01 14:49:50|||||||||100
1656687000000|2022-07-01 14:50:00||85.27||85.27||85.27||85.27|28
1656687010000|2022-07-01 14:50:10|85.28|85.26|85.24|85.2|85.28|85.26|85.24|85.19|18873
1656687020000|2022-07-01 14:50:20|85.23|85.21|85.22|85.18|85.23|85.21|85.21|85.18|9399
1656687030000|2022-07-01 14:50:30||85.19||85.18||85.21||85.18|423
1656687040000|2022-07-01 14:50:40|85.21|85.19|85.24|85.21|85.25|85.23|85.21|85.19|15669
1656687050000|2022-07-01 14:50:50|85.23|85.22|85.24|85.21|85.24|85.22|85.23|85.2|200
1656687060000|2022-07-01 14:51:00|85.23||85.23||85.23||85.23||905
1656687070000|2022-07-01 14:51:10|85.19|85.2|85.17|85.14|85.22|85.2|85.17|85.12|2567
1656687080000|2022-07-01 14:51:20|85.16|85.15|85.21|85.18|85.23|85.18|85.16|85.14|2369
1656687090000|2022-07-01 14:51:30|85.2|85.17|85.19|85.15|85.2|85.17|85.19|85.15|663
1656687100000|2022-07-01 14:51:40|85.2|85.16|85.25|85.2|85.26|85.2|85.2|85.16|3
1656687110000|2022-07-01 14:51:50|85.24|85.19|85.23|85.2|85.24|85.2|85.23|85.18|35
1656687120000|2022-07-01 14:52:00|85.24|85.21|85.28|85.24|85.28|85.24|85.24|85.2|12175
1656687130000|2022-07-01 14:52:10|85.29|85.22|85.23|85.19|85.3|85.22|85.23|85.19|7060
1656687140000|2022-07-01 14:52:20|85.22|85.18|85.12|85.06|85.22|85.18|85.12|85.04|17954
1656687150000|2022-07-01 14:52:30|85.11|85.07|85.23|85.2|85.26|85.22|85.11|85.07|25839
1656687160000|2022-07-01 14:52:40|85.24||85.24||85.25||85.23||10
1656687170000|2022-07-01 14:52:50|85.23|85.21|85.27|85.21|85.27|85.21|85.22|85.21|0
1656687180000|2022-07-01 14:53:00|85.28|85.22|85.36|85.32|85.36|85.32|85.28|85.22|3002
1656687190000|2022-07-01 14:53:10|85.35||85.35||85.35||85.35||4
1656687200000|2022-07-01 14:53:20|85.34|85.3|85.34|85.32|85.34|85.32|85.32|85.3|7273
1656687210000|2022-07-01 14:53:30|85.33|85.3|85.33|85.29|85.34|85.32|85.31|85.28|13092
1656687220000|2022-07-01 14:53:40|85.34|85.3|85.34|85.3|85.35|85.3|85.33|85.29|35
1656687230000|2022-07-01 14:53:50|85.35|85.31|85.35|85.31|85.35|85.32|85.33|85.3|21512
1656687240000|2022-07-01 14:54:00||85.32||85.32||85.32||85.3|0
1656687250000|2022-07-01 14:54:10|85.34|85.3|85.35|85.32|85.35|85.33|85.33|85.3|12914
1656687260000|2022-07-01 14:54:20|85.34|85.33|85.34|85.31|85.36|85.33|85.33|85.31|8022
1656687270000|2022-07-01 14:54:30|85.35|85.32|85.4|85.35|85.4|85.37|85.35|85.31|22958
1656687280000|2022-07-01 14:54:40|85.39|85.36|85.39|85.35|85.41|85.36|85.38|85.35|2051
1656687290000|2022-07-01 14:54:50|85.37|85.33|85.3|85.26|85.38|85.33|85.3|85.26|1668
1656687300000|2022-07-01 14:55:00|85.29|85.27|85.29|85.26|85.3|85.27|85.29|85.24|559
1656687310000|2022-07-01 14:55:10|85.28|85.25|85.26|85.25|85.28|85.26|85.26|85.25|511
1656687320000|2022-07-01 14:55:20|85.27|85.24|85.23|85.2|85.27|85.24|85.23|85.18|2077
1656687330000|2022-07-01 14:55:30|85.24|85.16|85.25|85.21|85.26|85.23|85.24|85.16|7742
1656687340000|2022-07-01 14:55:40|85.26|85.22|85.32|85.29|85.33|85.29|85.26|85.22|267
1656687350000|2022-07-01 14:55:50|85.33|85.28|85.37|85.31|85.38|85.31|85.33|85.26|2
1656687360000|2022-07-01 14:56:00|85.38|85.32|85.43|85.39|85.44|85.39|85.38|85.32|0
1656687370000|2022-07-01 14:56:10|85.42|85.38|85.43|85.38|85.43|85.38|85.37|85.34|3052
1656687380000|2022-07-01 14:56:20|85.42|85.36|85.39|85.34|85.42|85.36|85.38|85.34|0
1656687390000|2022-07-01 14:56:30|85.37|85.35|85.4|85.37|85.4|85.37|85.37|85.35|0
1656687400000|2022-07-01 14:56:40|85.42|85.39|85.43|85.39|85.44|85.4|85.42|85.39|1404
1656687410000|2022-07-01 14:56:50|85.42|85.4|85.46|85.42|85.5|85.44|85.42|85.4|35012
1656687420000|2022-07-01 14:57:00|85.47|85.44|85.52|85.48|85.52|85.49|85.47|85.44|3857
1656687430000|2022-07-01 14:57:10|85.51|85.49|85.51|85.48|85.56|85.51|85.48|85.47|16905
1656687440000|2022-07-01 14:57:20|85.5|85.47|85.5|85.47|85.5|85.47|85.49|85.47|3838
1656687450000|2022-07-01 14:57:30|85.49|85.44|85.46|85.42|85.49|85.44|85.46|85.42|798
1656687460000|2022-07-01 14:57:40|85.49|85.44|85.49|85.46|85.49|85.48|85.48|85.44|5473
1656687470000|2022-07-01 14:57:50|85.48|85.44|85.46|85.44|85.49|85.44|85.46|85.44|345
1656687480000|2022-07-01 14:58:00|85.47|85.46|85.46|85.44|85.47|85.46|85.46|85.44|7375
1656687490000|2022-07-01 14:58:10|85.47|85.45|85.47|85.44|85.47|85.45|85.47|85.44|2371
1656687500000|2022-07-01 14:58:20|85.46|85.42|85.51|85.45|85.51|85.47|85.43|85.4|2436
1656687510000|2022-07-01 14:58:30|85.5|85.47|85.52|85.47|85.52|85.48|85.5|85.47|0
1656687520000|2022-07-01 14:58:40|85.51|85.48|85.51|85.48|85.51|85.48|85.51|85.48|14
1656687530000|2022-07-01 14:58:50|85.5|85.47|85.49|85.47|85.51|85.47|85.47|85.45|7171
1656687540000|2022-07-01 14:59:00|85.5|85.48|85.47|85.42|85.53|85.48|85.45|85.4|7313
1656687550000|2022-07-01 14:59:10|85.46|85.4|85.46|85.42|85.49|85.45|85.46|85.4|9
1656687560000|2022-07-01 14:59:20|85.45|85.41|85.46|85.42|85.46|85.42|85.45|85.4|0
1656687570000|2022-07-01 14:59:30|85.45||85.44||85.45||85.44||0
1656687580000|2022-07-01 14:59:40|85.43|85.4|85.42|85.4|85.43|85.4|85.42|85.38|1273
1656687590000|2022-07-01 14:59:50|85.41|85.38|85.41|85.39|85.42|85.39|85.41|85.38|189
1656687600000|2022-07-01 15:00:00|85.4|85.37|85.34|85.32|85.41|85.37|85.34|85.32|3524
1656687610000|2022-07-01 15:00:10|85.36|85.33|85.3|85.27|85.37|85.34|85.3|85.27|5334
1656687620000|2022-07-01 15:00:20|85.32|85.28|85.35|85.32|85.35|85.34|85.3|85.27|11601
1656687630000|2022-07-01 15:00:30|85.34|85.33|85.37|85.33|85.37|85.33|85.34|85.33|0
1656687640000|2022-07-01 15:00:40|85.35|85.31|85.34|85.31|85.35|85.31|85.34|85.31|1051
1656687650000|2022-07-01 15:00:50|85.35|85.33|85.35|85.32|85.35|85.33|85.34|85.31|4056
1656687660000|2022-07-01 15:01:00|85.36|85.33|85.39|85.36|85.39|85.38|85.36|85.32|2817
1656687670000|2022-07-01 15:01:10|85.42|85.37|85.45|85.41|85.46|85.41|85.42|85.37|678
1656687680000|2022-07-01 15:01:20|85.44|85.39|85.41|85.39|85.45|85.39|85.41|85.39|294
1656687690000|2022-07-01 15:01:30|85.42|85.4|85.43|85.39|85.43|85.4|85.41|85.39|3
1656687710000|2022-07-01 15:01:50|85.42||85.41||85.42||85.41||0
1656687720000|2022-07-01 15:02:00|85.42|85.4|85.56|85.52|85.59|85.52|85.42|85.4|5173
1656687730000|2022-07-01 15:02:10|85.54||85.56||85.56||85.54||0
1656687740000|2022-07-01 15:02:20|85.55||85.55||85.55||85.55||46743
1656687750000|2022-07-01 15:02:30|85.54|85.5|85.55|85.51|85.59|85.54|85.53|85.49|10867
1656687760000|2022-07-01 15:02:40|85.54|85.49|85.52|85.49|85.54|85.5|85.49|85.45|59633
1656687770000|2022-07-01 15:02:50|85.53|85.5|85.53|85.48|85.54|85.5|85.5|85.48|11
1656687780000|2022-07-01 15:03:00|85.55|85.49|85.6|85.56|85.61|85.57|85.55|85.49|19249
1656687790000|2022-07-01 15:03:10|85.59|85.55|85.57|85.55|85.6|85.55|85.57|85.54|8937
1656687800000|2022-07-01 15:03:20|85.56|85.54|85.51|85.45|85.57|85.54|85.5|85.45|10013
1656687810000|2022-07-01 15:03:30|85.5|85.47|85.59|85.53|85.63|85.57|85.5|85.47|2870
1656687820000|2022-07-01 15:03:40|85.56|85.52|85.57|85.51|85.59|85.53|85.53|85.49|15077
1656687830000|2022-07-01 15:03:50|85.55|85.52|85.57|85.52|85.58|85.53|85.55|85.51|3380
1656687840000|2022-07-01 15:04:00|85.54|85.51|85.5|85.45|85.54|85.52|85.49|85.45|3477
1656687850000|2022-07-01 15:04:10|85.48|85.44|85.47|85.44|85.48|85.44|85.47|85.43|4653
1656687860000|2022-07-01 15:04:20|85.49|85.45|85.53|85.49|85.55|85.49|85.49|85.45|1892
1656687870000|2022-07-01 15:04:30|85.52|85.48|85.57|85.52|85.57|85.52|85.52|85.48|23
1656687880000|2022-07-01 15:04:40|85.56|85.53|85.56|85.54|85.56|85.55|85.55|85.52|44895
1656687890000|2022-07-01 15:04:50|85.58|85.55|85.59|85.56|85.62|85.57|85.57|85.54|321
1656687900000|2022-07-01 15:05:00|85.61|85.57|85.59|85.57|85.61|85.57|85.59|85.57|5710
1656687910000|2022-07-01 15:05:10|85.61|85.56|85.63|85.59|85.64|85.59|85.57|85.56|2771
1656687920000|2022-07-01 15:05:20|85.64|85.6|85.65|85.61|85.67|85.61|85.64|85.6|0
1656687930000|2022-07-01 15:05:30|85.66|85.59|85.65|85.61|85.66|85.61|85.61|85.58|3314
1656687940000|2022-07-01 15:05:40|85.66|85.6|85.68|85.62|85.68|85.66|85.65|85.6|7367
1656687950000|2022-07-01 15:05:50|85.69|85.63|85.72|85.68|85.72|85.68|85.69|85.63|17406
1656687960000|2022-07-01 15:06:00|85.73|85.69|85.84|85.77|85.87|85.8|85.73|85.69|29712
1656687970000|2022-07-01 15:06:10|85.85|85.79|85.84|85.77|85.9|85.85|85.82|85.77|0
1656687980000|2022-07-01 15:06:20|85.86|85.8|85.87|85.81|85.87|85.82|85.84|85.77|5565
1656687990000|2022-07-01 15:06:30|85.85|85.82|85.87|85.82|85.87|85.82|85.85|85.82|3000
1656688000000|2022-07-01 15:06:40|85.85|85.83|85.92|85.87|85.94|85.87|85.85|85.83|4832
1656688010000|2022-07-01 15:06:50|85.9|85.88|85.94|85.89|85.94|85.89|85.9|85.87|2911
1656688020000|2022-07-01 15:07:00|85.95|85.9|85.99|85.93|85.99|85.95|85.95|85.9|0
1656688030000|2022-07-01 15:07:10|85.98|85.94|85.97|85.93|85.99|85.94|85.95|85.93|901
1656688040000|2022-07-01 15:07:20|85.94|85.92|85.97|85.92|85.98|85.92|85.94|85.9|4300
1656688050000|2022-07-01 15:07:30|85.96|85.91|85.9|85.85|85.96|85.91|85.9|85.85|9608
1656688060000|2022-07-01 15:07:40|85.88|85.84|85.87|85.84|85.89|85.84|85.87|85.83|3217
1656688070000|2022-07-01 15:07:50||85.83||85.84||85.84||85.83|0
1656688080000|2022-07-01 15:08:00|85.89|85.85|85.94|85.89|85.96|85.91|85.89|85.85|2996
1656688090000|2022-07-01 15:08:10|85.93|85.9|86|85.94|86|85.95|85.93|85.9|3204
1656688100000|2022-07-01 15:08:20|86.03|85.95|86.07|86.02|86.09|86.03|86.01|85.95|1396
1656688110000|2022-07-01 15:08:30|86.08|86.03|86.12|86.08|86.13|86.08|86.07|86.02|4460
1656688120000|2022-07-01 15:08:40|86.11|86.09|86.11|86.08|86.12|86.09|86.1|86.08|17422
1656688130000|2022-07-01 15:08:50|86.1|86.05|86.05|86.03|86.1|86.05|86.05|86.03|6100
1656688140000|2022-07-01 15:09:00|86.07|86.04|86.04|85.98|86.09|86.04|86.02|85.98|5213
1656688150000|2022-07-01 15:09:10|86.06|86|86.04|85.98|86.06|86.02|86.04|85.98|308
1656688160000|2022-07-01 15:09:20|86.03|85.97|86.04|85.98|86.04|85.99|86|85.94|9604
1656688170000|2022-07-01 15:09:30|86.03|85.97|86.03|85.99|86.03|85.99|86.02|85.97|0
1656688180000|2022-07-01 15:09:40|86.02|86|86.02|85.99|86.02|86|86.02|85.99|0
1656688190000|2022-07-01 15:09:50|||||||||500
1656688200000|2022-07-01 15:10:00|86.01|85.97|85.99|85.96|86.01|85.98|85.99|85.95|3229
1656688210000|2022-07-01 15:10:10|86||85.99||86||85.99||17812
1656688220000|2022-07-01 15:10:20|86|85.94|85.96|85.93|86|85.94|85.95|85.9|2177
1656688230000|2022-07-01 15:10:30|85.97|85.94|85.97|85.95|86|85.96|85.97|85.94|3976
1656688240000|2022-07-01 15:10:40|85.96|85.93|85.94|85.91|85.96|85.93|85.94|85.91|6980
1656688250000|2022-07-01 15:10:50|85.93|85.9|85.97|85.92|85.98|85.94|85.91|85.87|5327
1656688260000|2022-07-01 15:11:00|85.96|85.91|85.94|85.9|85.96|85.92|85.94|85.9|2384
1656688270000|2022-07-01 15:11:10|85.93|85.89|85.92|85.88|85.94|85.91|85.92|85.87|3133
1656688280000|2022-07-01 15:11:20|85.91|85.89|85.91|85.88|85.91|85.89|85.91|85.86|6
1656688290000|2022-07-01 15:11:30|85.92|85.89|85.92|85.89|85.92|85.9|85.92|85.89|6247
1656688300000|2022-07-01 15:11:40|85.93|85.9|85.92|85.89|85.93|85.9|85.92|85.89|3774
1656688310000|2022-07-01 15:11:50|85.93|85.9|85.94|85.91|85.94|85.91|85.91|85.89|913
1656688320000|2022-07-01 15:12:00|85.93|85.89|85.92|85.89|85.93|85.89|85.92|85.89|289
1656688330000|2022-07-01 15:12:10|85.94|85.9|86|85.96|86|85.96|85.91|85.9|16788
1656688340000|2022-07-01 15:12:20|86.01|85.97|86.06|86.04|86.11|86.07|86.01|85.97|23686
1656688350000|2022-07-01 15:12:30|86.08|86.05|86.1|86.06|86.1|86.06|86.07|86.05|0
1656688360000|2022-07-01 15:12:40|86.09|86.05|86.06|86.04|86.1|86.05|86.06|86.03|8372
1656688370000|2022-07-01 15:12:50|86.07|86.02|86.05|86.02|86.08|86.04|86.04|86|3521
1656688380000|2022-07-01 15:13:00|86.06|86.03|86.07|86.03|86.12|86.07|86.06|86.02|1424
1656688390000|2022-07-01 15:13:10|86.09|86.05|86.03|86.01|86.09|86.05|86.03|86|7978
1656688400000|2022-07-01 15:13:20|||||||||20043
1656688410000|2022-07-01 15:13:30|86.04|86.02|86.08|86.04|86.11|86.06|86.03|86.01|12154
1656688420000|2022-07-01 15:13:40|86.09|86.06|86.1|86.06|86.11|86.06|86.09|86.06|8
1656688430000|2022-07-01 15:13:50|86.09|86.05|86.07|86.05|86.1|86.05|86.06|86.05|6003
1656688440000|2022-07-01 15:14:00|86.09|86.06|86.11|86.07|86.11|86.07|86.09|86.05|557
1656688450000|2022-07-01 15:14:10|86.1|86.06|86.09|86.06|86.1|86.07|86.08|86.06|212
1656688460000|2022-07-01 15:14:20|86.07|86.04|86.07|86.06|86.09|86.06|86.07|86.04|4923
1656688470000|2022-07-01 15:14:30|86.06|86.04|86.07|86.04|86.07|86.05|86.06|86.04|2993
1656688480000|2022-07-01 15:14:40|86.05|86.05|86.04|86.01|86.07|86.05|86.04|86|1182
1656688490000|2022-07-01 15:14:50||86.02||86.01||86.02||86.01|2906
1656688500000|2022-07-01 15:15:00|86.06|86.02|86.09|86.04|86.13|86.07|86.04|86|2133
1656688510000|2022-07-01 15:15:10|86.11|86.06|86.13|86.07|86.15|86.09|86.08|86.03|308
1656688520000|2022-07-01 15:15:20|86.16|86.08|86.17|86.12|86.17|86.12|86.14|86.07|0
1656688530000|2022-07-01 15:15:30|86.18|86.11|86.2|86.15|86.21|86.15|86.18|86.11|0
1656688540000|2022-07-01 15:15:40|86.18|86.14|86.16|86.12|86.2|86.16|86.14|86.1|9319
1656688550000|2022-07-01 15:15:50|86.14|86.08|86.11|86.06|86.14|86.08|86.11|86.06|1404
1656688560000|2022-07-01 15:16:00|86.13|86.07|86.1|86.05|86.13|86.09|86.1|86.04|6152
1656688570000|2022-07-01 15:16:10|86.08|86.03|86.12|86.07|86.12|86.07|86.08|86.03|1958
1656688580000|2022-07-01 15:16:20|86.1|86.05|86.14|86.1|86.16|86.1|86.1|86.05|2991
1656688590000|2022-07-01 15:16:30|86.12|86.07|86.15|86.09|86.15|86.09|86.12|86.07|3838
1656688600000|2022-07-01 15:16:40|86.13|86.07|86.13|86.07|86.15|86.09|86.11|86.07|0
1656688610000|2022-07-01 15:16:50|86.11|86.09|86.14|86.07|86.16|86.09|86.11|86.07|0
1656688620000|2022-07-01 15:17:00|86.15|86.09|86.21|86.15|86.21|86.15|86.13|86.07|4404
1656688630000|2022-07-01 15:17:10|86.19|86.13|86.2|86.15|86.22|86.17|86.17|86.12|1943
1656688640000|2022-07-01 15:17:20|86.22|86.17|86.2|86.14|86.22|86.17|86.2|86.13|8171
1656688650000|2022-07-01 15:17:30|86.22|86.16|86.24|86.17|86.27|86.19|86.22|86.16|0
1656688660000|2022-07-01 15:17:40|86.26|86.2|86.24|86.18|86.26|86.2|86.24|86.18|0
1656688670000|2022-07-01 15:17:50|86.26|86.2|86.2|86.14|86.26|86.2|86.2|86.14|0
1656688680000|2022-07-01 15:18:00|86.18|86.13|86.18|86.11|86.19|86.13|86.15|86.1|2989
1656688690000|2022-07-01 15:18:10|86.19|86.15|86.13|86.09|86.2|86.15|86.13|86.09|7581
1656688700000|2022-07-01 15:18:20|86.15|86.08|86.11|86.05|86.16|86.1|86.11|86.05|2410
1656688710000|2022-07-01 15:18:30|86.14|86.07|86.13|86.08|86.14|86.08|86.1|86.04|0
1656688720000|2022-07-01 15:18:40|86.1|86.06|86.13|86.09|86.14|86.09|86.1|86.05|0
1656688730000|2022-07-01 15:18:50|86.11|86.07|86.1|86.04|86.12|86.07|86.08|86.04|3810
1656688740000|2022-07-01 15:19:00|86.07|86.01|86.05|85.98|86.08|86.02|86.02|85.97|2890
1656688750000|2022-07-01 15:19:10|86.07|86|86.06|86|86.08|86.03|86.03|85.99|1951
1656688760000|2022-07-01 15:19:20|86.08|86.02|86.07|86.02|86.08|86.02|86.05|86|0
1656688770000|2022-07-01 15:19:30|86.05|85.98|86.01|85.95|86.05|85.98|86.01|85.95|1148
1656688780000|2022-07-01 15:19:40|86|85.96|86|85.96|86.02|85.97|86|85.95|0
1656688790000|2022-07-01 15:19:50|86.02|85.98|85.99|85.94|86.02|85.98|85.98|85.94|0
1656688800000|2022-07-01 15:20:00|86.01|85.96|86.07|86.02|86.07|86.02|85.97|85.92|718
1656688810000|2022-07-01 15:20:10|86.09|86|86.11|86.05|86.11|86.07|86.05|86|3798
1656688820000|2022-07-01 15:20:20|86.13|86.07|86.16|86.11|86.2|86.11|86.13|86.06|790
1656688830000|2022-07-01 15:20:30|86.17|86.1|86.19|86.13|86.19|86.13|86.15|86.1|0
1656688840000|2022-07-01 15:20:40|86.17|86.12|86.17|86.12|86.22|86.15|86.17|86.12|0
1656688850000|2022-07-01 15:20:50|86.19|86.14|86.18|86.13|86.21|86.16|86.16|86.11|2162
1656688860000|2022-07-01 15:21:00|86.2|86.15|86.15|86.1|86.2|86.15|86.14|86.1|819
1656688870000|2022-07-01 15:21:10|86.17|86.12|86.18|86.12|86.18|86.13|86.14|86.1|0
1656688880000|2022-07-01 15:21:20|86.16|86.11|86.17|86.13|86.17|86.13|86.15|86.11|0
1656688890000|2022-07-01 15:21:30|86.15|86.11|86.22|86.16|86.22|86.16|86.15|86.11|2236
1656688900000|2022-07-01 15:21:40|86.2|86.14|86.19|86.13|86.22|86.16|86.17|86.11|0
1656688910000|2022-07-01 15:21:50|86.17|86.11|86.12|86.06|86.2|86.14|86.09|86.01|21885
1656688920000|2022-07-01 15:22:00|86.1|86.04|86.11|86.05|86.12|86.07|86.09|86.03|0
1656688930000|2022-07-01 15:22:10|86.09|86.03|86.13|86.07|86.15|86.09|86.09|86.03|1425
1656688940000|2022-07-01 15:22:20|86.15|86.09|86.08|86.02|86.15|86.09|86.08|86.02|370
1656688950000|2022-07-01 15:22:30|86.09|86.01|86.09|86.03|86.1|86.03|86.06|86|0
1656688960000|2022-07-01 15:22:40|86.07|86.02|86.09|86.05|86.09|86.05|86.07|86.02|0
1656688970000|2022-07-01 15:22:50|86.07|86.03|86.09|86.05|86.1|86.05|86.07|86.03|799
1656688980000|2022-07-01 15:23:00|86.07|86.03|86.06|86|86.12|86.05|86.06|86|648
1656688990000|2022-07-01 15:23:10|86.04|85.98|86.05|85.98|86.09|86.05|86.03|85.96|0
1656689000000|2022-07-01 15:23:20|86.03|85.96|86.03|85.98|86.07|86|86.03|85.96|0
1656689010000|2022-07-01 15:23:30|86.05|86|86.03|85.98|86.05|86|86.03|85.98|0
1656689020000|2022-07-01 15:23:40|86.01|85.96|85.99|85.94|86.01|85.96|85.98|85.92|798
1656689030000|2022-07-01 15:23:50|85.97|85.92|85.96|85.92|85.99|85.94|85.96|85.92|1397
1656689040000|2022-07-01 15:24:00|85.98|85.94|85.96|85.92|85.98|85.94|85.96|85.91|36
1656689050000|2022-07-01 15:24:10|85.98|85.94|85.93|85.87|85.99|85.94|85.93|85.86|799
1656689060000|2022-07-01 15:24:20|85.91|85.84|85.87|85.82|85.93|85.87|85.87|85.82|468
1656689070000|2022-07-01 15:24:30|85.89|85.84|85.91|85.85|85.91|85.86|85.87|85.82|0
1656689080000|2022-07-01 15:24:40|85.89|85.83|85.88|85.82|85.9|85.85|85.88|85.82|0
1656689090000|2022-07-01 15:24:50|85.9|85.84|85.89|85.85|85.9|85.86|85.88|85.82|2
1656689100000|2022-07-01 15:25:00|85.92|85.86|85.91|85.84|85.93|85.88|85.9|85.84|1405
1656689110000|2022-07-01 15:25:10|85.92|85.86|85.91|85.86|85.92|85.86|85.87|85.83|799
1656689120000|2022-07-01 15:25:20|85.89|85.84|85.88|85.85|85.92|85.86|85.86|85.83|306
1656689130000|2022-07-01 15:25:30|85.9|85.83|85.87|85.82|85.9|85.85|85.84|85.77|0
1656689140000|2022-07-01 15:25:40|85.89|85.84|85.9|85.85|85.9|85.85|85.87|85.82|611
1656689150000|2022-07-01 15:25:50|85.88|85.83|85.88|85.83|85.9|85.85|85.88|85.83|0
1656689160000|2022-07-01 15:26:00|85.9|85.85|85.89|85.85|85.9|85.85|85.87|85.83|1060
1656689170000|2022-07-01 15:26:10|85.87|85.83|85.88|85.83|85.9|85.85|85.87|85.83|2310
1656689180000|2022-07-01 15:26:20|85.87|85.85|85.87|85.79|85.89|85.85|85.85|85.78|245
1656689190000|2022-07-01 15:26:30|85.85|85.78|85.85|85.8|85.85|85.8|85.83|85.78|3000
1656689200000|2022-07-01 15:26:40|85.86|85.78|85.89|85.82|85.9|85.82|85.83|85.78|668
1656689210000|2022-07-01 15:26:50|85.9|85.84|85.86|85.83|85.91|85.85|85.86|85.82|7
1656689220000|2022-07-01 15:27:00|85.9|85.85|85.92|85.87|85.95|85.89|85.9|85.85|38
1656689230000|2022-07-01 15:27:10|85.94|85.89|85.92|85.86|85.94|85.89|85.9|85.85|5833
1656689240000|2022-07-01 15:27:20|85.96|85.87|85.96|85.91|85.96|85.91|85.94|85.87|3100
1656689250000|2022-07-01 15:27:30|85.97|85.89|85.93|85.89|85.97|85.92|85.93|85.89|4100
1656689260000|2022-07-01 15:27:40|85.95|85.91|85.98|85.93|85.98|85.93|85.94|85.9|4901
1656689270000|2022-07-01 15:27:50|85.96|85.91|85.94|85.9|85.98|85.92|85.94|85.9|50
1656689280000|2022-07-01 15:28:00|85.95|85.91|85.92|85.86|85.95|85.91|85.9|85.84|1441
1656689290000|2022-07-01 15:28:10|85.9|85.84|85.91|85.86|85.92|85.86|85.9|85.84|295
1656689300000|2022-07-01 15:28:20|85.92|85.84|85.87|85.82|85.92|85.84|85.87|85.82|5600
1656689310000|2022-07-01 15:28:30|85.85|85.8|85.87|85.83|85.87|85.83|85.85|85.8|240
1656689320000|2022-07-01 15:28:40|85.85|85.8|85.84|85.79|85.85|85.8|85.83|85.75|343
1656689330000|2022-07-01 15:28:50|85.83|85.78|85.84|85.78|85.84|85.78|85.82|85.76|1733
1656689340000|2022-07-01 15:29:00|85.82|85.76|85.79|85.74|85.84|85.81|85.79|85.72|3267
1656689350000|2022-07-01 15:29:10|85.78|85.7|85.76|85.71|85.78|85.71|85.74|85.68|2845
1656689360000|2022-07-01 15:29:20|85.75|85.7|85.78|85.72|85.78|85.72|85.75|85.7|1203
1656689370000|2022-07-01 15:29:30|85.75|85.7|85.77|85.72|85.77|85.72|85.75|85.7|0
1656689380000|2022-07-01 15:29:40|85.75|85.7|85.76|85.71|85.76|85.71|85.74|85.69|1625
1656689390000|2022-07-01 15:29:50|85.75|85.69|85.8|85.75|85.8|85.75|85.75|85.69|7572
